Associated British Foods PLC Transaction in Own Shares
16 July 2024 - 3:04AM
RNS Regulatory News
RNS Number : 4847W
Associated British Foods PLC
15 July 2024
15
July 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 15 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:
|
15 July 2024
|
|
Number of shares
repurchased:
|
150,000
|
|
Average price paid per
share:
|
GBp 2,466.6606
|
|
Highest price paid per
share:
|
GBp 2,470.0000
|
|
Lowest price paid per
share:
|
GBp 2,455.0000
|
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: 15 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
|
17,241
|
2,470.00
|
2,455.00
|
2,466.14
|
|
CBOE BXE
|
20,939
|
2,470.00
|
2,455.00
|
2,467.00
|
|
CBOE CXE
|
33,808
|
2,470.00
|
2,455.00
|
2,466.47
|
|
London Stock Exchange
|
70,618
|
2,470.00
|
2,455.00
|
2,466.78
|
|
Turquoise
|
7,394
|
2,470.00
|
2,458.00
|
2,466.68
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
128
|
2455
|
14:44:31
|
AQXE
|
606225801079875000
|
|
22
|
2455
|
14:44:31
|
AQXE
|
606225801079875000
|
|
77
|
2455
|
14:44:31
|
AQXE
|
606225801079875000
|
|
128
|
2455
|
14:44:33
|
AQXE
|
592152050646463000
|
|
95
|
2455
|
14:44:33
|
AQXE
|
592152050646463000
|
|
224
|
2455
|
14:45:33
|
XLON
|
592152050646497000
|
|
112
|
2455
|
14:45:33
|
CHIX
|
592152050646497000
|
|
134
|
2455
|
14:45:33
|
CHIX
|
592152050646497000
|
|
133
|
2455
|
14:45:33
|
BATE
|
606225801079908000
|
|
112
|
2455
|
14:45:33
|
AQXE
|
606225801079908000
|
|
178
|
2456
|
14:46:30
|
XLON
|
606225801079938000
|
|
151
|
2456
|
14:46:30
|
XLON
|
606225801079938000
|
|
162
|
2456
|
14:46:30
|
XLON
|
606225801079938000
|
|
223
|
2456
|
14:46:30
|
XLON
|
606225801079938000
|
|
41
|
2456
|
14:46:30
|
AQXE
|
606225801079938000
|
|
12
|
2459
|
14:47:03
|
CHIX
|
606225801079955000
|
|
78
|
2459
|
14:47:03
|
CHIX
|
606225801079955000
|
|
107
|
2459
|
14:47:03
|
CHIX
|
606225801079955000
|
|
64
|
2459
|
14:47:03
|
CHIX
|
592152050646547000
|
|
267
|
2459
|
14:47:03
|
CHIX
|
606225801079955000
|
|
191
|
2459
|
14:47:03
|
CHIX
|
606225801079955000
|
|
60
|
2459
|
14:47:03
|
CHIX
|
592152050646547000
|
|
195
|
2459
|
14:47:03
|
CHIX
|
606225801079955000
|
|
398
|
2458
|
14:47:34
|
XLON
|
592152050646564000
|
|
112
|
2458
|
14:47:49
|
TRQX
|
606225801079979000
|
|
13
|
2458
|
14:48:13
|
CHIX
|
606225801079994000
|
|
100
|
2461
|
14:49:26
|
CHIX
|
606225801080036000
|
|
251
|
2461
|
14:49:39
|
XLON
|
592152050646638000
|
|
164
|
2461
|
14:49:39
|
BATE
|
592152050646638000
|
|
112
|
2461
|
14:49:39
|
CHIX
|
592152050646638000
|
|
224
|
2461
|
14:49:39
|
XLON
|
606225801080042000
|
|
112
|
2461
|
14:49:39
|
CHIX
|
606225801080042000
|
|
197
|
2461
|
14:49:39
|
BATE
|
606225801080042000
|
|
112
|
2461
|
14:49:39
|
CHIX
|
606225801080042000
|
|
130
|
2461
|
14:49:39
|
XLON
|
606225801080042000
|
|
265
|
2461
|
14:49:59
|
CHIX
|
592152050646648000
|
|
112
|
2461
|
14:49:59
|
BATE
|
592152050646648000
|
|
272
|
2461
|
14:49:59
|
XLON
|
592152050646648000
|
|
112
|
2461
|
14:49:59
|
XLON
|
592152050646648000
|
|
116
|
2461
|
14:49:59
|
XLON
|
592152050646648000
|
|
112
|
2461
|
14:49:59
|
TRQX
|
592152050646648000
|
|
16
|
2461
|
14:49:59
|
XLON
|
592152050646648000
|
|
112
|
2461
|
14:49:59
|
BATE
|
606225801080053000
|
|
11
|
2461
|
14:49:59
|
CHIX
|
606225801080053000
|
|
111
|
2461
|
14:49:59
|
CHIX
|
606225801080053000
|
|
228
|
2461
|
14:50:39
|
XLON
|
592152050646672000
|
|
325
|
2461
|
14:50:39
|
XLON
|
592152050646672000
|
|
309
|
2461
|
14:50:39
|
XLON
|
592152050646672000
|
|
112
|
2461
|
14:50:39
|
CHIX
|
606225801080075000
|
|
112
|
2461
|
14:50:39
|
CHIX
|
606225801080075000
|
|
112
|
2461
|
14:50:39
|
CHIX
|
606225801080075000
|
|
199
|
2461
|
14:51:01
|
CHIX
|
592152050646683000
|
|
139
|
2461
|
14:51:01
|
AQXE
|
592152050646683000
|
|
94
|
2461
|
14:51:01
|
BATE
|
592152050646683000
|
|
130
|
2461
|
14:51:01
|
BATE
|
592152050646683000
|
|
36
|
2461
|
14:51:01
|
CHIX
|
592152050646683000
|
|
162
|
2461
|
14:51:01
|
BATE
|
606225801080086000
|
|
124
|
2461
|
14:51:01
|
AQXE
|
606225801080086000
|
|
224
|
2461
|
14:51:01
|
BATE
|
606225801080086000
|
|
112
|
2461
|
14:51:01
|
TRQX
|
592152050646683000
|
|
151
|
2461
|
14:51:01
|
XLON
|
606225801080086000
|
|
73
|
2461
|
14:51:01
|
XLON
|
606225801080086000
|
|
112
|
2461
|
14:51:01
|
TRQX
|
606225801080086000
|
|
160
|
2461
|
14:51:01
|
AQXE
|
606225801080086000
|
|
167
|
2461
|
14:51:01
|
AQXE
|
606225801080086000
|
|
409
|
2461
|
14:51:01
|
XLON
|
606225801080086000
|
|
130
|
2461
|
14:51:01
|
XLON
|
606225801080086000
|
|
112
|
2462
|
14:51:01
|
CHIX
|
592152050646683000
|
|
210
|
2462
|
14:51:08
|
CHIX
|
592152050646686000
|
|
178
|
2462
|
14:51:08
|
BATE
|
592152050646686000
|
|
83
|
2462
|
14:51:08
|
CHIX
|
592152050646686000
|
|
112
|
2462
|
14:51:08
|
BATE
|
606225801080089000
|
|
224
|
2462
|
14:51:08
|
XLON
|
606225801080089000
|
|
255
|
2462
|
14:51:08
|
XLON
|
606225801080089000
|
|
72
|
2462
|
14:51:08
|
TRQX
|
592152050646686000
|
|
176
|
2462
|
14:51:08
|
XLON
|
606225801080089000
|
|
112
|
2462
|
14:52:11
|
XLON
|
592152050646723000
|
|
112
|
2462
|
14:52:11
|
XLON
|
592152050646723000
|
|
167
|
2462
|
14:52:11
|
CHIX
|
606225801080124000
|
|
112
|
2462
|
14:52:17
|
CHIX
|
592152050646727000
|
|
30
|
2462
|
14:52:17
|
XLON
|
606225801080127000
|
|
10
|
2462
|
14:52:17
|
TRQX
|
592152050646727000
|
|
112
|
2463
|
14:53:37
|
AQXE
|
592152050646765000
|
|
179
|
2463
|
14:53:37
|
CHIX
|
592152050646765000
|
|
161
|
2463
|
14:53:37
|
XLON
|
592152050646765000
|
|
112
|
2463
|
14:53:37
|
BATE
|
606225801080164000
|
|
112
|
2463
|
14:53:37
|
XLON
|
606225801080164000
|
|
17
|
2463
|
14:53:37
|
CHIX
|
592152050646765000
|
|
107
|
2463
|
14:53:37
|
CHIX
|
592152050646765000
|
|
91
|
2463
|
14:53:37
|
CHIX
|
592152050646765000
|
|
167
|
2463
|
14:53:37
|
AQXE
|
606225801080164000
|
|
89
|
2463
|
14:58:13
|
TRQX
|
592152050646887000
|
|
112
|
2463
|
14:58:13
|
CHIX
|
592152050646887000
|
|
112
|
2463
|
14:58:13
|
CHIX
|
592152050646887000
|
|
23
|
2463
|
14:58:13
|
TRQX
|
592152050646887000
|
|
113
|
2463
|
14:58:13
|
BATE
|
592152050646887000
|
|
112
|
2463
|
14:58:13
|
CHIX
|
592152050646887000
|
|
20
|
2463
|
14:58:13
|
CHIX
|
592152050646887000
|
|
204
|
2463
|
14:58:13
|
CHIX
|
592152050646887000
|
|
224
|
2463
|
14:58:13
|
XLON
|
606225801080281000
|
|
273
|
2463
|
14:58:13
|
XLON
|
606225801080281000
|
|
105
|
2463
|
14:58:13
|
XLON
|
606225801080281000
|
|
29
|
2463
|
14:58:13
|
XLON
|
606225801080281000
|
|
32
|
2463
|
14:58:13
|
TRQX
|
606225801080281000
|
|
242
|
2463
|
14:58:13
|
XLON
|
606225801080281000
|
|
112
|
2463
|
14:58:13
|
CHIX
|
606225801080281000
|
|
80
|
2463
|
14:58:13
|
TRQX
|
606225801080281000
|
|
112
|
2463
|
14:58:13
|
TRQX
|
606225801080281000
|
|
331
|
2463
|
14:58:13
|
AQXE
|
606225801080281000
|
|
125
|
2463
|
14:58:13
|
BATE
|
606225801080281000
|
|
253
|
2463
|
14:58:13
|
XLON
|
606225801080281000
|
|
96
|
2463
|
14:58:13
|
XLON
|
606225801080281000
|
|
131
|
2463
|
14:58:52
|
BATE
|
592152050646906000
|
|
112
|
2463
|
14:58:52
|
BATE
|
592152050646906000
|
|
112
|
2463
|
14:58:52
|
CHIX
|
592152050646906000
|
|
25
|
2463
|
14:58:52
|
XLON
|
592152050646906000
|
|
112
|
2463
|
14:58:52
|
XLON
|
592152050646906000
|
|
112
|
2463
|
14:58:52
|
XLON
|
592152050646906000
|
|
27
|
2463
|
14:58:52
|
XLON
|
592152050646906000
|
|
241
|
2463
|
14:58:52
|
XLON
|
592152050646906000
|
|
128
|
2463
|
14:58:52
|
AQXE
|
606225801080300000
|
|
112
|
2463
|
14:58:52
|
CHIX
|
606225801080300000
|
|
112
|
2463
|
14:58:52
|
BATE
|
606225801080300000
|
|
224
|
2463
|
14:58:52
|
XLON
|
606225801080300000
|
|
166
|
2463
|
14:58:52
|
CHIX
|
606225801080300000
|
|
112
|
2463
|
14:58:52
|
XLON
|
606225801080300000
|
|
88
|
2463
|
14:58:52
|
CHIX
|
606225801080300000
|
|
24
|
2463
|
14:58:52
|
CHIX
|
606225801080300000
|
|
214
|
2463
|
14:58:52
|
CHIX
|
606225801080300000
|
|
167
|
2463
|
14:58:52
|
AQXE
|
606225801080300000
|
|
160
|
2463
|
14:58:52
|
AQXE
|
606225801080300000
|
|
94
|
2463
|
14:58:52
|
AQXE
|
606225801080300000
|
|
240
|
2463
|
14:58:52
|
XLON
|
606225801080300000
|
|
556
|
2463
|
14:58:52
|
XLON
|
606225801080300000
|
|
138
|
2463
|
14:58:52
|
XLON
|
606225801080300000
|
|
72
|
2463
|
14:58:52
|
XLON
|
606225801080300000
|
|
111
|
2463
|
14:58:52
|
AQXE
|
592152050646906000
|
|
30
|
2464
|
14:58:52
|
CHIX
|
592152050646906000
|
|
255
|
2464
|
14:58:52
|
CHIX
|
592152050646906000
|
|
160
|
2464
|
14:58:52
|
AQXE
|
606225801080300000
|
|
454
|
2464
|
14:58:52
|
XLON
|
592152050646906000
|
|
91
|
2464
|
14:58:52
|
XLON
|
592152050646906000
|
|
47
|
2464
|
14:58:52
|
XLON
|
606225801080300000
|
|
100
|
2464
|
14:58:52
|
BATE
|
592152050646906000
|
|
25
|
2464
|
14:58:52
|
AQXE
|
592152050646906000
|
|
253
|
2464
|
14:58:52
|
XLON
|
606225801080300000
|
|
270
|
2464
|
14:58:52
|
XLON
|
606225801080300000
|
|
255
|
2464
|
14:58:52
|
CHIX
|
606225801080300000
|
|
5
|
2464
|
14:58:52
|
CHIX
|
606225801080300000
|
|
242
|
2464
|
14:58:52
|
XLON
|
606225801080300000
|
|
270
|
2464
|
14:58:52
|
XLON
|
592152050646906000
|
|
160
|
2464
|
14:58:52
|
AQXE
|
606225801080300000
|
|
15
|
2464
|
14:58:52
|
TRQX
|
606225801080300000
|
|
12
|
2463
|
14:58:52
|
BATE
|
592152050646906000
|
|
112
|
2463
|
14:58:52
|
AQXE
|
592152050646906000
|
|
18
|
2463
|
14:58:52
|
BATE
|
592152050646906000
|
|
112
|
2463
|
14:58:52
|
AQXE
|
592152050646906000
|
|
27
|
2463
|
14:58:52
|
BATE
|
592152050646906000
|
|
20
|
2463
|
14:58:52
|
CHIX
|
592152050646906000
|
|
176
|
2463
|
14:58:52
|
CHIX
|
592152050646906000
|
|
69
|
2463
|
14:58:52
|
BATE
|
592152050646906000
|
|
112
|
2463
|
14:58:52
|
TRQX
|
606225801080300000
|
|
112
|
2463
|
14:58:52
|
XLON
|
606225801080300000
|
|
197
|
2463
|
14:58:52
|
XLON
|
606225801080300000
|
|
112
|
2463
|
14:58:52
|
XLON
|
592152050646906000
|
|
4
|
2463
|
14:58:53
|
CHIX
|
592152050646907000
|
|
17
|
2463
|
14:58:53
|
BATE
|
592152050646907000
|
|
171
|
2463
|
14:58:53
|
CHIX
|
606225801080300000
|
|
112
|
2463
|
14:58:57
|
CHIX
|
606225801080302000
|
|
73
|
2463
|
14:58:57
|
CHIX
|
606225801080302000
|
|
262
|
2463
|
14:59:01
|
XLON
|
592152050646910000
|
|
19
|
2463
|
14:59:01
|
XLON
|
592152050646910000
|
|
56
|
2463
|
14:59:01
|
XLON
|
592152050646910000
|
|
115
|
2463
|
14:59:01
|
BATE
|
592152050646910000
|
|
224
|
2463
|
14:59:01
|
XLON
|
606225801080303000
|
|
104
|
2463
|
14:59:01
|
XLON
|
606225801080303000
|
|
17
|
2463
|
14:59:01
|
TRQX
|
592152050646910000
|
|
160
|
2463
|
14:59:01
|
AQXE
|
592152050646910000
|
|
22
|
2463
|
14:59:01
|
AQXE
|
592152050646910000
|
|
66
|
2463
|
14:59:01
|
XLON
|
606225801080303000
|
|
277
|
2463
|
14:59:01
|
XLON
|
592152050646910000
|
|
160
|
2463
|
14:59:01
|
AQXE
|
606225801080303000
|
|
277
|
2463
|
14:59:01
|
XLON
|
592152050646910000
|
|
260
|
2463
|
14:59:01
|
XLON
|
592152050646910000
|
|
15
|
2463
|
14:59:01
|
CHIX
|
606225801080303000
|
|
24
|
2463
|
14:59:01
|
CHIX
|
606225801080303000
|
|
192
|
2463
|
14:59:06
|
XLON
|
606225801080306000
|
|
224
|
2462
|
15:01:20
|
BATE
|
592152050646986000
|
|
59
|
2462
|
15:01:20
|
CHIX
|
592152050646986000
|
|
142
|
2462
|
15:01:20
|
BATE
|
592152050646986000
|
|
93
|
2462
|
15:01:20
|
CHIX
|
592152050646986000
|
|
268
|
2462
|
15:01:20
|
CHIX
|
606225801080377000
|
|
112
|
2462
|
15:01:20
|
BATE
|
606225801080377000
|
|
15
|
2462
|
15:01:20
|
CHIX
|
592152050646986000
|
|
34
|
2462
|
15:01:20
|
CHIX
|
592152050646986000
|
|
100
|
2462
|
15:01:20
|
BATE
|
606225801080377000
|
|
19
|
2462
|
15:01:20
|
BATE
|
606225801080377000
|
|
89
|
2462
|
15:01:20
|
BATE
|
606225801080377000
|
|
137
|
2462
|
15:01:20
|
CHIX
|
592152050646986000
|
|
38
|
2462
|
15:01:20
|
CHIX
|
592152050646986000
|
|
112
|
2464
|
15:03:31
|
AQXE
|
592152050647051000
|
|
434
|
2464
|
15:03:31
|
CHIX
|
592152050647051000
|
|
112
|
2464
|
15:03:31
|
AQXE
|
592152050647051000
|
|
103
|
2464
|
15:03:31
|
AQXE
|
606225801080439000
|
|
215
|
2464
|
15:03:31
|
AQXE
|
606225801080439000
|
|
371
|
2464
|
15:03:31
|
CHIX
|
606225801080439000
|
|
289
|
2464
|
15:03:31
|
TRQX
|
606225801080439000
|
|
160
|
2464
|
15:03:31
|
XLON
|
606225801080439000
|
|
167
|
2464
|
15:03:31
|
AQXE
|
592152050647051000
|
|
101
|
2464
|
15:03:31
|
XLON
|
606225801080439000
|
|
14
|
2464
|
15:03:31
|
AQXE
|
592152050647051000
|
|
64
|
2464
|
15:03:31
|
XLON
|
592152050647051000
|
|
37
|
2464
|
15:03:31
|
XLON
|
592152050647051000
|
|
37
|
2464
|
15:03:31
|
XLON
|
606225801080439000
|
|
326
|
2464
|
15:03:31
|
XLON
|
606225801080439000
|
|
68
|
2464
|
15:03:31
|
XLON
|
606225801080439000
|
|
224
|
2464
|
15:03:32
|
XLON
|
592152050647052000
|
|
139
|
2464
|
15:03:32
|
AQXE
|
606225801080439000
|
|
165
|
2464
|
15:03:32
|
XLON
|
592152050647052000
|
|
146
|
2464
|
15:03:32
|
XLON
|
592152050647052000
|
|
65
|
2464
|
15:03:32
|
XLON
|
592152050647052000
|
|
151
|
2464
|
15:03:32
|
XLON
|
592152050647052000
|
|
15
|
2464
|
15:03:32
|
TRQX
|
606225801080439000
|
|
167
|
2464
|
15:03:32
|
AQXE
|
606225801080439000
|
|
37
|
2464
|
15:03:32
|
XLON
|
592152050647052000
|
|
37
|
2464
|
15:03:32
|
XLON
|
606225801080439000
|
|
52
|
2464
|
15:03:33
|
XLON
|
606225801080440000
|
|
222
|
2464
|
15:03:33
|
XLON
|
606225801080440000
|
|
135
|
2464
|
15:04:06
|
XLON
|
592152050647070000
|
|
200
|
2464
|
15:04:06
|
XLON
|
592152050647070000
|
|
148
|
2464
|
15:04:06
|
AQXE
|
592152050647070000
|
|
182
|
2464
|
15:04:06
|
AQXE
|
592152050647070000
|
|
161
|
2464
|
15:04:06
|
AQXE
|
592152050647070000
|
|
224
|
2464
|
15:04:06
|
XLON
|
606225801080457000
|
|
618
|
2464
|
15:04:06
|
XLON
|
606225801080457000
|
|
43
|
2464
|
15:04:06
|
XLON
|
606225801080457000
|
|
224
|
2464
|
15:04:24
|
XLON
|
592152050647078000
|
|
230
|
2464
|
15:04:24
|
XLON
|
592152050647078000
|
|
128
|
2464
|
15:04:24
|
XLON
|
592152050647078000
|
|
154
|
2464
|
15:04:24
|
AQXE
|
606225801080465000
|
|
112
|
2464
|
15:04:24
|
AQXE
|
606225801080465000
|
|
23
|
2464
|
15:04:32
|
XLON
|
592152050647081000
|
|
124
|
2464
|
15:04:32
|
XLON
|
606225801080467000
|
|
100
|
2464
|
15:04:32
|
XLON
|
606225801080467000
|
|
139
|
2464
|
15:04:32
|
XLON
|
606225801080467000
|
|
112
|
2464
|
15:04:32
|
XLON
|
592152050647081000
|
|
113
|
2464
|
15:04:32
|
XLON
|
606225801080467000
|
|
45
|
2464
|
15:04:32
|
XLON
|
592152050647081000
|
|
112
|
2464
|
15:04:32
|
TRQX
|
606225801080467000
|
|
276
|
2463
|
15:04:33
|
CHIX
|
592152050647081000
|
|
112
|
2463
|
15:04:33
|
BATE
|
592152050647081000
|
|
31
|
2463
|
15:04:33
|
CHIX
|
592152050647081000
|
|
112
|
2463
|
15:04:33
|
BATE
|
606225801080468000
|
|
175
|
2463
|
15:04:33
|
TRQX
|
606225801080468000
|
|
160
|
2463
|
15:04:33
|
AQXE
|
592152050647081000
|
|
29
|
2463
|
15:04:33
|
CHIX
|
606225801080468000
|
|
101
|
2463
|
15:04:33
|
CHIX
|
606225801080468000
|
|
194
|
2463
|
15:04:33
|
XLON
|
606225801080468000
|
|
30
|
2463
|
15:04:33
|
XLON
|
606225801080468000
|
|
66
|
2463
|
15:04:33
|
CHIX
|
606225801080468000
|
|
112
|
2463
|
15:04:33
|
AQXE
|
592152050647081000
|
|
55
|
2463
|
15:04:33
|
AQXE
|
592152050647081000
|
|
60
|
2463
|
15:04:33
|
XLON
|
606225801080468000
|
|
145
|
2462
|
15:04:38
|
XLON
|
592152050647083000
|
|
469
|
2462
|
15:04:38
|
XLON
|
592152050647083000
|
|
34
|
2462
|
15:04:38
|
XLON
|
592152050647083000
|
|
160
|
2462
|
15:04:38
|
AQXE
|
606225801080470000
|
|
4
|
2462
|
15:04:38
|
AQXE
|
606225801080470000
|
|
70
|
2465
|
15:09:35
|
CHIX
|
606225801080590000
|
|
43
|
2465
|
15:09:35
|
CHIX
|
606225801080590000
|
|
112
|
2465
|
15:09:35
|
AQXE
|
592152050647208000
|
|
210
|
2465
|
15:09:35
|
CHIX
|
592152050647208000
|
|
394
|
2465
|
15:09:35
|
CHIX
|
606225801080590000
|
|
342
|
2465
|
15:09:35
|
CHIX
|
606225801080590000
|
|
9
|
2465
|
15:09:35
|
CHIX
|
606225801080590000
|
|
273
|
2465
|
15:09:35
|
AQXE
|
592152050647208000
|
|
23
|
2465
|
15:09:35
|
AQXE
|
592152050647208000
|
|
160
|
2465
|
15:09:35
|
AQXE
|
606225801080590000
|
|
44
|
2465
|
15:09:35
|
AQXE
|
606225801080590000
|
|
112
|
2465
|
15:10:07
|
XLON
|
592152050647222000
|
|
153
|
2465
|
15:10:07
|
CHIX
|
606225801080604000
|
|
74
|
2465
|
15:10:07
|
AQXE
|
606225801080604000
|
|
31
|
2465
|
15:10:07
|
CHIX
|
606225801080604000
|
|
48
|
2465
|
15:10:07
|
XLON
|
592152050647222000
|
|
35
|
2465
|
15:11:11
|
XLON
|
592152050647251000
|
|
112
|
2465
|
15:11:11
|
BATE
|
592152050647251000
|
|
149
|
2465
|
15:11:11
|
BATE
|
592152050647251000
|
|
112
|
2465
|
15:11:11
|
TRQX
|
606225801080632000
|
|
39
|
2465
|
15:11:52
|
AQXE
|
592152050647269000
|
|
34
|
2465
|
15:11:52
|
AQXE
|
592152050647269000
|
|
39
|
2465
|
15:11:52
|
AQXE
|
592152050647269000
|
|
296
|
2465
|
15:11:52
|
XLON
|
592152050647269000
|
|
11
|
2465
|
15:11:52
|
BATE
|
592152050647269000
|
|
101
|
2465
|
15:11:52
|
BATE
|
592152050647269000
|
|
9
|
2465
|
15:11:52
|
XLON
|
592152050647269000
|
|
17
|
2465
|
15:11:52
|
TRQX
|
592152050647269000
|
|
24
|
2465
|
15:11:52
|
XLON
|
592152050647269000
|
|
8
|
2465
|
15:11:52
|
TRQX
|
592152050647269000
|
|
18
|
2465
|
15:11:52
|
XLON
|
592152050647269000
|
|
12
|
2465
|
15:11:52
|
TRQX
|
592152050647269000
|
|
170
|
2465
|
15:11:52
|
XLON
|
592152050647269000
|
|
75
|
2465
|
15:11:52
|
TRQX
|
592152050647269000
|
|
112
|
2465
|
15:11:52
|
CHIX
|
606225801080649000
|
|
146
|
2465
|
15:11:52
|
BATE
|
606225801080649000
|
|
221
|
2465
|
15:11:52
|
CHIX
|
606225801080649000
|
|
167
|
2465
|
15:11:52
|
BATE
|
606225801080649000
|
|
112
|
2465
|
15:11:52
|
TRQX
|
606225801080649000
|
|
325
|
2465
|
15:11:52
|
CHIX
|
606225801080649000
|
|
32
|
2465
|
15:11:52
|
CHIX
|
606225801080649000
|
|
43
|
2465
|
15:11:52
|
TRQX
|
606225801080649000
|
|
147
|
2465
|
15:11:54
|
XLON
|
606225801080651000
|
|
239
|
2465
|
15:11:54
|
XLON
|
606225801080651000
|
|
112
|
2465
|
15:12:22
|
CHIX
|
592152050647284000
|
|
112
|
2465
|
15:12:22
|
CHIX
|
592152050647284000
|
|
112
|
2465
|
15:12:22
|
CHIX
|
592152050647284000
|
|
48
|
2465
|
15:12:22
|
CHIX
|
606225801080663000
|
|
88
|
2465
|
15:12:22
|
XLON
|
606225801080663000
|
|
232
|
2465
|
15:12:22
|
XLON
|
606225801080663000
|
|
160
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
165
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
167
|
2465
|
15:12:22
|
AQXE
|
606225801080663000
|
|
93
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
33
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
40
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
93
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
165
|
2465
|
15:12:22
|
XLON
|
606225801080663000
|
|
93
|
2465
|
15:12:22
|
XLON
|
606225801080663000
|
|
33
|
2465
|
15:12:22
|
XLON
|
606225801080663000
|
|
40
|
2465
|
15:12:22
|
XLON
|
606225801080663000
|
|
93
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
93
|
2465
|
15:12:22
|
XLON
|
606225801080663000
|
|
19
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
74
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
93
|
2465
|
15:12:22
|
XLON
|
592152050647284000
|
|
93
|
2465
|
15:12:22
|
XLON
|
606225801080663000
|
|
190
|
2465
|
15:12:31
|
CHIX
|
592152050647287000
|
|
198
|
2465
|
15:12:31
|
XLON
|
592152050647287000
|
|
149
|
2465
|
15:12:31
|
XLON
|
592152050647287000
|
|
59
|
2465
|
15:12:31
|
BATE
|
606225801080666000
|
|
112
|
2465
|
15:12:31
|
XLON
|
606225801080666000
|
|
53
|
2465
|
15:12:31
|
BATE
|
606225801080666000
|
|
112
|
2465
|
15:12:31
|
BATE
|
606225801080666000
|
|
43
|
2465
|
15:12:31
|
XLON
|
606225801080666000
|
|
167
|
2465
|
15:12:31
|
AQXE
|
592152050647287000
|
|
41
|
2465
|
15:12:31
|
XLON
|
606225801080666000
|
|
163
|
2465
|
15:12:31
|
XLON
|
592152050647287000
|
|
91
|
2465
|
15:12:31
|
XLON
|
592152050647287000
|
|
32
|
2465
|
15:12:31
|
XLON
|
592152050647287000
|
|
39
|
2465
|
15:12:31
|
XLON
|
592152050647287000
|
|
163
|
2465
|
15:12:31
|
XLON
|
606225801080666000
|
|
76
|
2465
|
15:12:31
|
XLON
|
606225801080666000
|
|
15
|
2465
|
15:12:31
|
XLON
|
606225801080666000
|
|
32
|
2465
|
15:12:31
|
XLON
|
606225801080666000
|
|
39
|
2465
|
15:12:31
|
XLON
|
606225801080666000
|
|
224
|
2465
|
15:12:52
|
CHIX
|
606225801080677000
|
|
185
|
2465
|
15:12:52
|
XLON
|
592152050647299000
|
|
13
|
2465
|
15:12:52
|
XLON
|
592152050647299000
|
|
184
|
2465
|
15:12:52
|
XLON
|
606225801080677000
|
|
162
|
2465
|
15:12:52
|
XLON
|
606225801080677000
|
|
119
|
2465
|
15:12:52
|
XLON
|
592152050647299000
|
|
112
|
2462
|
15:13:43
|
TRQX
|
592152050647326000
|
|
224
|
2462
|
15:13:43
|
BATE
|
592152050647326000
|
|
161
|
2462
|
15:13:43
|
CHIX
|
606225801080704000
|
|
160
|
2462
|
15:13:43
|
XLON
|
606225801080704000
|
|
69
|
2462
|
15:13:43
|
XLON
|
606225801080704000
|
|
19
|
2462
|
15:13:43
|
XLON
|
592152050647326000
|
|
205
|
2462
|
15:13:43
|
XLON
|
592152050647326000
|
|
112
|
2462
|
15:13:43
|
CHIX
|
592152050647326000
|
|
69
|
2462
|
15:13:43
|
XLON
|
606225801080704000
|
|
29
|
2462
|
15:13:43
|
XLON
|
606225801080704000
|
|
255
|
2462
|
15:13:43
|
CHIX
|
592152050647326000
|
|
32
|
2462
|
15:13:43
|
XLON
|
606225801080704000
|
|
137
|
2462
|
15:13:50
|
XLON
|
592152050647330000
|
|
112
|
2462
|
15:13:50
|
XLON
|
606225801080708000
|
|
112
|
2462
|
15:13:50
|
BATE
|
592152050647331000
|
|
46
|
2462
|
15:13:50
|
XLON
|
592152050647331000
|
|
112
|
2462
|
15:14:03
|
CHIX
|
606225801080714000
|
|
87
|
2462
|
15:14:03
|
XLON
|
592152050647337000
|
|
26
|
2462
|
15:14:05
|
XLON
|
606225801080715000
|
|
14
|
2466
|
15:18:01
|
XLON
|
592152050647449000
|
|
10
|
2466
|
15:18:01
|
XLON
|
592152050647449000
|
|
129
|
2466
|
15:18:01
|
XLON
|
592152050647449000
|
|
112
|
2466
|
15:18:01
|
BATE
|
592152050647449000
|
|
112
|
2466
|
15:18:01
|
BATE
|
592152050647449000
|
|
297
|
2466
|
15:18:01
|
XLON
|
606225801080822000
|
|
195
|
2466
|
15:18:01
|
XLON
|
606225801080822000
|
|
182
|
2466
|
15:18:01
|
XLON
|
606225801080822000
|
|
112
|
2466
|
15:18:01
|
AQXE
|
592152050647449000
|
|
160
|
2466
|
15:18:01
|
XLON
|
606225801080822000
|
|
65
|
2466
|
15:18:01
|
XLON
|
606225801080822000
|
|
233
|
2466
|
15:18:01
|
XLON
|
606225801080822000
|
|
87
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
22
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
277
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
72
|
2468
|
15:20:16
|
BATE
|
606225801080886000
|
|
378
|
2468
|
15:20:16
|
BATE
|
606225801080886000
|
|
17
|
2468
|
15:20:16
|
BATE
|
606225801080886000
|
|
16
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
40
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
168
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
75
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
3
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
3
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
2
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
1
|
2468
|
15:20:16
|
BATE
|
592152050647515000
|
|
20
|
2468
|
15:20:17
|
CHIX
|
592152050647516000
|
|
66
|
2468
|
15:20:17
|
CHIX
|
592152050647516000
|
|
67
|
2468
|
15:20:19
|
BATE
|
592152050647517000
|
|
89
|
2468
|
15:20:22
|
BATE
|
592152050647518000
|
|
3
|
2468
|
15:20:22
|
BATE
|
592152050647518000
|
|
3
|
2468
|
15:20:22
|
BATE
|
606225801080888000
|
|
33
|
2469
|
15:20:39
|
TRQX
|
606225801080895000
|
|
13
|
2469
|
15:20:39
|
CHIX
|
592152050647526000
|
|
3
|
2469
|
15:20:39
|
CHIX
|
592152050647526000
|
|
4
|
2469
|
15:20:39
|
BATE
|
606225801080895000
|
|
242
|
2469
|
15:21:05
|
TRQX
|
606225801080906000
|
|
195
|
2469
|
15:21:05
|
CHIX
|
592152050647537000
|
|
112
|
2469
|
15:21:05
|
BATE
|
592152050647537000
|
|
239
|
2469
|
15:21:05
|
CHIX
|
592152050647537000
|
|
112
|
2469
|
15:21:05
|
BATE
|
606225801080906000
|
|
266
|
2469
|
15:21:05
|
CHIX
|
606225801080906000
|
|
224
|
2469
|
15:21:05
|
BATE
|
606225801080906000
|
|
160
|
2469
|
15:21:05
|
AQXE
|
606225801080906000
|
|
100
|
2469
|
15:21:05
|
AQXE
|
606225801080906000
|
|
22
|
2469
|
15:21:05
|
AQXE
|
606225801080906000
|
|
100
|
2469
|
15:21:05
|
TRQX
|
592152050647537000
|
|
253
|
2469
|
15:21:05
|
XLON
|
606225801080906000
|
|
151
|
2469
|
15:21:05
|
XLON
|
606225801080906000
|
|
53
|
2469
|
15:21:05
|
XLON
|
606225801080906000
|
|
38
|
2469
|
15:21:05
|
CHIX
|
606225801080906000
|
|
45
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
409
|
2470
|
15:22:08
|
BATE
|
606225801080933000
|
|
297
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
63
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
75
|
2470
|
15:22:08
|
BATE
|
606225801080933000
|
|
2
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
5
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
99
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
62
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
3
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
2
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
1
|
2470
|
15:22:08
|
BATE
|
592152050647565000
|
|
186
|
2470
|
15:22:14
|
BATE
|
592152050647568000
|
|
89
|
2470
|
15:23:17
|
BATE
|
592152050647595000
|
|
90
|
2469
|
15:23:25
|
XLON
|
606225801080965000
|
|
90
|
2469
|
15:23:25
|
BATE
|
606225801080965000
|
|
258
|
2470
|
15:24:44
|
CHIX
|
606225801080998000
|
|
35
|
2470
|
15:24:44
|
CHIX
|
606225801080998000
|
|
167
|
2470
|
15:24:44
|
CHIX
|
606225801080998000
|
|
283
|
2470
|
15:24:44
|
CHIX
|
592152050647633000
|
|
5
|
2470
|
15:24:44
|
CHIX
|
606225801080998000
|
|
138
|
2470
|
15:24:44
|
CHIX
|
606225801080998000
|
|
343
|
2470
|
15:24:44
|
CHIX
|
606225801080998000
|
|
46
|
2469
|
15:24:44
|
CHIX
|
592152050647633000
|
|
34
|
2470
|
15:27:14
|
BATE
|
592152050647698000
|
|
79
|
2470
|
15:27:14
|
BATE
|
592152050647698000
|
|
16
|
2470
|
15:27:14
|
BATE
|
592152050647698000
|
|
133
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
5
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
1
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
3
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
2
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
52
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
167
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
148
|
2470
|
15:27:14
|
BATE
|
592152050647698000
|
|
112
|
2470
|
15:27:14
|
BATE
|
592152050647698000
|
|
46
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
66
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
174
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
209
|
2470
|
15:27:14
|
BATE
|
592152050647698000
|
|
150
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
45
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
67
|
2470
|
15:27:14
|
CHIX
|
606225801081061000
|
|
228
|
2470
|
15:27:14
|
XLON
|
592152050647698000
|
|
25
|
2470
|
15:27:14
|
XLON
|
606225801081061000
|
|
112
|
2470
|
15:27:46
|
TRQX
|
592152050647712000
|
|
111
|
2470
|
15:27:46
|
XLON
|
592152050647712000
|
|
5
|
2470
|
15:27:46
|
XLON
|
592152050647712000
|
|
112
|
2470
|
15:27:46
|
AQXE
|
592152050647712000
|
|
73
|
2470
|
15:27:46
|
XLON
|
606225801081075000
|
|
316
|
2470
|
15:27:46
|
CHIX
|
606225801081075000
|
|
224
|
2470
|
15:27:46
|
BATE
|
606225801081075000
|
|
160
|
2470
|
15:27:46
|
AQXE
|
606225801081075000
|
|
167
|
2470
|
15:27:46
|
AQXE
|
606225801081075000
|
|
23
|
2470
|
15:27:46
|
AQXE
|
606225801081075000
|
|
96
|
2470
|
15:27:46
|
AQXE
|
606225801081075000
|
|
112
|
2470
|
15:27:46
|
AQXE
|
592152050647712000
|
|
253
|
2470
|
15:27:46
|
XLON
|
606225801081075000
|
|
170
|
2470
|
15:27:46
|
XLON
|
606225801081075000
|
|
142
|
2470
|
15:27:46
|
XLON
|
606225801081075000
|
|
112
|
2470
|
15:27:47
|
CHIX
|
592152050647713000
|
|
112
|
2470
|
15:27:47
|
BATE
|
606225801081076000
|
|
202
|
2470
|
15:27:47
|
XLON
|
592152050647713000
|
|
160
|
2470
|
15:27:47
|
XLON
|
606225801081076000
|
|
255
|
2470
|
15:27:47
|
CHIX
|
606225801081076000
|
|
253
|
2470
|
15:27:47
|
XLON
|
592152050647713000
|
|
57
|
2470
|
15:27:47
|
XLON
|
592152050647713000
|
|
160
|
2470
|
15:27:47
|
AQXE
|
606225801081076000
|
|
23
|
2470
|
15:27:47
|
AQXE
|
606225801081076000
|
|
112
|
2470
|
15:27:47
|
XLON
|
606225801081076000
|
|
160
|
2470
|
15:27:47
|
AQXE
|
606225801081076000
|
|
219
|
2470
|
15:27:47
|
XLON
|
592152050647713000
|
|
253
|
2470
|
15:27:47
|
XLON
|
606225801081076000
|
|
55
|
2470
|
15:27:47
|
XLON
|
606225801081076000
|
|
69
|
2470
|
15:27:47
|
XLON
|
606225801081076000
|
|
152
|
2470
|
15:27:47
|
XLON
|
606225801081076000
|
|
69
|
2470
|
15:27:47
|
XLON
|
606225801081076000
|
|
253
|
2470
|
15:27:47
|
XLON
|
606225801081076000
|
|
141
|
2470
|
15:27:47
|
XLON
|
606225801081076000
|
|
75
|
2470
|
15:27:47
|
BATE
|
592152050647713000
|
|
20
|
2470
|
15:27:47
|
BATE
|
592152050647713000
|
|
160
|
2470
|
15:27:47
|
AQXE
|
592152050647713000
|
|
22
|
2470
|
15:27:47
|
AQXE
|
592152050647713000
|
|
154
|
2470
|
15:27:47
|
AQXE
|
592152050647713000
|
|
255
|
2470
|
15:27:47
|
CHIX
|
606225801081076000
|
|
238
|
2469
|
15:31:51
|
XLON
|
606225801081195000
|
|
189
|
2469
|
15:31:51
|
XLON
|
606225801081195000
|
|
257
|
2469
|
15:31:51
|
CHIX
|
592152050647836000
|
|
112
|
2469
|
15:31:51
|
BATE
|
592152050647836000
|
|
70
|
2469
|
15:31:51
|
CHIX
|
592152050647836000
|
|
131
|
2469
|
15:31:51
|
BATE
|
606225801081195000
|
|
73
|
2469
|
15:31:51
|
BATE
|
606225801081195000
|
|
198
|
2469
|
15:31:51
|
CHIX
|
592152050647836000
|
|
112
|
2469
|
15:31:51
|
XLON
|
606225801081195000
|
|
174
|
2469
|
15:31:51
|
BATE
|
606225801081195000
|
|
26
|
2469
|
15:32:56
|
XLON
|
592152050647868000
|
|
198
|
2469
|
15:32:56
|
XLON
|
592152050647868000
|
|
112
|
2469
|
15:32:56
|
CHIX
|
592152050647868000
|
|
203
|
2469
|
15:32:56
|
XLON
|
592152050647868000
|
|
45
|
2469
|
15:32:56
|
XLON
|
592152050647868000
|
|
53
|
2469
|
15:32:56
|
BATE
|
606225801081225000
|
|
59
|
2469
|
15:32:56
|
BATE
|
606225801081225000
|
|
112
|
2469
|
15:32:56
|
XLON
|
606225801081225000
|
|
204
|
2469
|
15:32:56
|
CHIX
|
592152050647868000
|
|
112
|
2469
|
15:32:56
|
XLON
|
606225801081225000
|
|
204
|
2469
|
15:32:56
|
CHIX
|
592152050647868000
|
|
17
|
2470
|
15:39:30
|
XLON
|
592152050648074000
|
|
176
|
2470
|
15:39:30
|
XLON
|
592152050648074000
|
|
112
|
2470
|
15:39:30
|
TRQX
|
592152050648074000
|
|
95
|
2470
|
15:39:30
|
XLON
|
592152050648074000
|
|
332
|
2470
|
15:39:30
|
CHIX
|
592152050648074000
|
|
148
|
2470
|
15:39:30
|
BATE
|
592152050648074000
|
|
290
|
2470
|
15:39:30
|
BATE
|
592152050648074000
|
|
112
|
2470
|
15:39:30
|
BATE
|
592152050648074000
|
|
224
|
2470
|
15:39:30
|
TRQX
|
606225801081424000
|
|
305
|
2470
|
15:39:30
|
AQXE
|
606225801081424000
|
|
65
|
2470
|
15:39:30
|
AQXE
|
606225801081424000
|
|
112
|
2470
|
15:39:30
|
BATE
|
606225801081424000
|
|
224
|
2470
|
15:39:30
|
CHIX
|
606225801081424000
|
|
259
|
2470
|
15:39:30
|
CHIX
|
606225801081424000
|
|
142
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
317
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
246
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
43
|
2470
|
15:39:30
|
XLON
|
592152050648074000
|
|
22
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
8
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
317
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
9
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
96
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
200
|
2470
|
15:39:30
|
AQXE
|
592152050648074000
|
|
311
|
2470
|
15:39:30
|
AQXE
|
592152050648074000
|
|
142
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
163
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
69
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
317
|
2470
|
15:39:30
|
XLON
|
606225801081424000
|
|
146
|
2468
|
15:39:30
|
AQXE
|
592152050648074000
|
|
55
|
2469
|
15:39:30
|
TRQX
|
592152050648074000
|
|
100
|
2469
|
15:39:30
|
TRQX
|
592152050648074000
|
|
132
|
2469
|
15:39:30
|
TRQX
|
592152050648074000
|
|
70
|
2469
|
15:39:30
|
TRQX
|
592152050648074000
|
|
70
|
2470
|
15:39:30
|
TRQX
|
592152050648074000
|
|
14
|
2470
|
15:39:30
|
TRQX
|
592152050648074000
|
|
490
|
2468
|
15:39:30
|
XLON
|
606225801081424000
|
|
219
|
2468
|
15:39:30
|
XLON
|
592152050648074000
|
|
411
|
2468
|
15:39:30
|
XLON
|
592152050648074000
|
|
70
|
2468
|
15:39:30
|
TRQX
|
606225801081424000
|
|
54
|
2468
|
15:39:30
|
AQXE
|
606225801081424000
|
|
200
|
2469
|
15:39:30
|
AQXE
|
606225801081424000
|
|
135
|
2469
|
15:39:30
|
AQXE
|
606225801081424000
|
|
200
|
2468
|
15:39:30
|
AQXE
|
592152050648074000
|
|
52
|
2469
|
15:39:30
|
AQXE
|
592152050648074000
|
|
157
|
2470
|
15:39:30
|
AQXE
|
592152050648074000
|
|
51
|
2469
|
15:39:30
|
AQXE
|
606225801081424000
|
|
167
|
2469
|
15:39:30
|
AQXE
|
606225801081424000
|
|
21
|
2470
|
15:39:30
|
AQXE
|
606225801081424000
|
|
200
|
2470
|
15:39:30
|
AQXE
|
606225801081424000
|
|
95
|
2470
|
15:39:30
|
AQXE
|
606225801081424000
|
|
164
|
2469
|
15:39:30
|
AQXE
|
606225801081424000
|
|
36
|
2469
|
15:39:30
|
AQXE
|
592152050648074000
|
|
43
|
2470
|
15:39:30
|
AQXE
|
592152050648074000
|
|
91
|
2470
|
15:39:30
|
AQXE
|
592152050648074000
|
|
366
|
2469
|
15:39:30
|
AQXE
|
606225801081424000
|
|
33
|
2469
|
15:39:30
|
AQXE
|
606225801081424000
|
|
112
|
2467
|
15:40:09
|
CHIX
|
592152050648091000
|
|
179
|
2467
|
15:40:09
|
BATE
|
606225801081441000
|
|
255
|
2467
|
15:40:09
|
CHIX
|
606225801081441000
|
|
112
|
2467
|
15:40:17
|
AQXE
|
592152050648095000
|
|
112
|
2467
|
15:40:17
|
BATE
|
592152050648095000
|
|
227
|
2467
|
15:40:17
|
CHIX
|
606225801081445000
|
|
100
|
2467
|
15:40:17
|
BATE
|
606225801081445000
|
|
112
|
2467
|
15:41:32
|
BATE
|
592152050648134000
|
|
149
|
2467
|
15:41:32
|
CHIX
|
606225801081482000
|
|
176
|
2467
|
15:41:32
|
CHIX
|
606225801081482000
|
|
255
|
2467
|
15:41:32
|
CHIX
|
592152050648134000
|
|
224
|
2467
|
15:41:32
|
XLON
|
606225801081482000
|
|
112
|
2467
|
15:41:32
|
CHIX
|
606225801081482000
|
|
165
|
2467
|
15:41:32
|
BATE
|
592152050648134000
|
|
93
|
2467
|
15:41:32
|
BATE
|
606225801081482000
|
|
148
|
2467
|
15:41:32
|
XLON
|
592152050648134000
|
|
159
|
2467
|
15:41:32
|
BATE
|
606225801081482000
|
|
112
|
2467
|
15:41:36
|
CHIX
|
592152050648136000
|
|
224
|
2467
|
15:43:24
|
CHIX
|
592152050648192000
|
|
195
|
2467
|
15:43:24
|
TRQX
|
606225801081537000
|
|
61
|
2467
|
15:43:24
|
BATE
|
606225801081537000
|
|
15
|
2467
|
15:43:24
|
BATE
|
606225801081537000
|
|
198
|
2467
|
15:43:27
|
CHIX
|
606225801081539000
|
|
112
|
2467
|
15:44:14
|
XLON
|
592152050648218000
|
|
16
|
2467
|
15:44:14
|
CHIX
|
606225801081563000
|
|
112
|
2467
|
15:44:14
|
CHIX
|
592152050648218000
|
|
314
|
2467
|
15:44:14
|
XLON
|
606225801081563000
|
|
200
|
2467
|
15:44:14
|
XLON
|
606225801081563000
|
|
255
|
2467
|
15:44:14
|
CHIX
|
592152050648218000
|
|
17
|
2467
|
15:44:14
|
XLON
|
606225801081563000
|
|
112
|
2466
|
15:44:21
|
BATE
|
592152050648222000
|
|
132
|
2466
|
15:44:21
|
AQXE
|
592152050648222000
|
|
224
|
2466
|
15:44:21
|
BATE
|
592152050648222000
|
|
214
|
2466
|
15:44:21
|
TRQX
|
606225801081566000
|
|
112
|
2466
|
15:44:21
|
CHIX
|
606225801081566000
|
|
412
|
2466
|
15:44:21
|
CHIX
|
606225801081566000
|
|
115
|
2466
|
15:44:21
|
BATE
|
592152050648222000
|
|
201
|
2466
|
15:44:21
|
XLON
|
606225801081566000
|
|
23
|
2466
|
15:44:21
|
XLON
|
606225801081566000
|
|
112
|
2466
|
15:44:21
|
CHIX
|
606225801081566000
|
|
234
|
2466
|
15:44:21
|
XLON
|
592152050648222000
|
|
112
|
2466
|
15:44:21
|
CHIX
|
606225801081566000
|
|
39
|
2466
|
15:44:21
|
AQXE
|
592152050648222000
|
|
83
|
2466
|
15:44:21
|
XLON
|
592152050648222000
|
|
112
|
2466
|
15:44:21
|
XLON
|
592152050648222000
|
|
143
|
2466
|
15:44:21
|
CHIX
|
592152050648222000
|
|
72
|
2466
|
15:44:21
|
TRQX
|
606225801081566000
|
|
93
|
2466
|
15:44:21
|
BATE
|
606225801081566000
|
|
161
|
2466
|
15:44:21
|
AQXE
|
606225801081566000
|
|
112
|
2466
|
15:44:22
|
CHIX
|
606225801081567000
|
|
234
|
2466
|
15:44:22
|
XLON
|
592152050648223000
|
|
75
|
2466
|
15:44:22
|
CHIX
|
606225801081567000
|
|
37
|
2466
|
15:44:22
|
CHIX
|
606225801081567000
|
|
147
|
2466
|
15:44:23
|
XLON
|
592152050648223000
|
|
26
|
2466
|
15:49:01
|
TRQX
|
606225801081720000
|
|
3
|
2466
|
15:49:01
|
TRQX
|
606225801081720000
|
|
173
|
2466
|
15:49:01
|
TRQX
|
606225801081720000
|
|
158
|
2466
|
15:49:01
|
AQXE
|
606225801081720000
|
|
52
|
2467
|
15:49:51
|
TRQX
|
592152050648406000
|
|
82
|
2467
|
15:49:51
|
CHIX
|
606225801081745000
|
|
157
|
2467
|
15:50:01
|
CHIX
|
592152050648412000
|
|
44
|
2467
|
15:50:01
|
CHIX
|
606225801081751000
|
|
131
|
2467
|
15:50:01
|
BATE
|
592152050648412000
|
|
68
|
2467
|
15:50:01
|
CHIX
|
606225801081751000
|
|
224
|
2467
|
15:50:01
|
XLON
|
606225801081751000
|
|
112
|
2467
|
15:50:01
|
XLON
|
606225801081751000
|
|
17
|
2467
|
15:50:01
|
CHIX
|
606225801081751000
|
|
164
|
2467
|
15:50:42
|
XLON
|
592152050648433000
|
|
317
|
2467
|
15:50:42
|
XLON
|
592152050648433000
|
|
56
|
2467
|
15:50:42
|
XLON
|
592152050648433000
|
|
97
|
2467
|
15:50:42
|
AQXE
|
606225801081771000
|
|
92
|
2467
|
15:50:42
|
AQXE
|
606225801081771000
|
|
308
|
2466
|
15:50:43
|
XLON
|
592152050648434000
|
|
129
|
2466
|
15:50:43
|
XLON
|
606225801081772000
|
|
95
|
2466
|
15:50:43
|
XLON
|
606225801081772000
|
|
22
|
2466
|
15:50:43
|
BATE
|
592152050648434000
|
|
31
|
2467
|
15:50:44
|
TRQX
|
592152050648434000
|
|
14
|
2467
|
15:50:44
|
TRQX
|
592152050648434000
|
|
72
|
2467
|
15:50:44
|
TRQX
|
592152050648434000
|
|
65
|
2467
|
15:50:44
|
TRQX
|
592152050648434000
|
|
108
|
2467
|
15:50:44
|
AQXE
|
606225801081772000
|
|
22
|
2467
|
15:50:44
|
AQXE
|
606225801081772000
|
|
200
|
2467
|
15:50:44
|
AQXE
|
606225801081772000
|
|
100
|
2467
|
15:50:44
|
AQXE
|
606225801081772000
|
|
106
|
2467
|
15:50:44
|
AQXE
|
606225801081772000
|
|
1
|
2467
|
15:51:43
|
TRQX
|
592152050648467000
|
|
12
|
2467
|
15:51:43
|
XLON
|
606225801081803000
|
|
75
|
2467
|
15:51:43
|
XLON
|
606225801081803000
|
|
3
|
2467
|
15:51:43
|
CHIX
|
592152050648467000
|
|
63
|
2467
|
15:51:43
|
CHIX
|
592152050648467000
|
|
112
|
2467
|
15:54:21
|
TRQX
|
592152050648546000
|
|
64
|
2467
|
15:54:21
|
BATE
|
592152050648546000
|
|
48
|
2467
|
15:54:21
|
BATE
|
592152050648546000
|
|
311
|
2467
|
15:54:21
|
BATE
|
592152050648546000
|
|
5
|
2467
|
15:54:21
|
XLON
|
606225801081879000
|
|
3
|
2467
|
15:54:21
|
XLON
|
606225801081879000
|
|
49
|
2467
|
15:54:21
|
XLON
|
606225801081879000
|
|
140
|
2467
|
15:54:21
|
XLON
|
606225801081879000
|
|
387
|
2467
|
15:54:21
|
XLON
|
606225801081879000
|
|
25
|
2467
|
15:54:21
|
AQXE
|
606225801081879000
|
|
223
|
2467
|
15:54:21
|
CHIX
|
606225801081879000
|
|
54
|
2467
|
15:54:21
|
AQXE
|
606225801081879000
|
|
8
|
2467
|
15:54:21
|
AQXE
|
606225801081879000
|
|
25
|
2467
|
15:54:21
|
AQXE
|
606225801081879000
|
|
162
|
2467
|
15:54:21
|
XLON
|
592152050648546000
|
|
51
|
2467
|
15:54:21
|
TRQX
|
592152050648546000
|
|
143
|
2467
|
15:54:21
|
BATE
|
592152050648546000
|
|
112
|
2467
|
15:54:21
|
CHIX
|
592152050648546000
|
|
224
|
2467
|
15:54:21
|
XLON
|
606225801081880000
|
|
112
|
2467
|
15:54:21
|
AQXE
|
606225801081880000
|
|
112
|
2467
|
15:54:21
|
CHIX
|
606225801081880000
|
|
112
|
2467
|
15:54:21
|
BATE
|
606225801081880000
|
|
224
|
2467
|
15:54:21
|
XLON
|
592152050648546000
|
|
112
|
2467
|
15:54:21
|
CHIX
|
592152050648546000
|
|
123
|
2467
|
15:54:21
|
BATE
|
606225801081880000
|
|
224
|
2467
|
15:54:21
|
XLON
|
606225801081880000
|
|
123
|
2467
|
15:54:21
|
BATE
|
592152050648546000
|
|
112
|
2467
|
15:54:21
|
CHIX
|
606225801081880000
|
|
224
|
2467
|
15:54:21
|
XLON
|
592152050648546000
|
|
112
|
2467
|
15:54:21
|
CHIX
|
592152050648546000
|
|
123
|
2467
|
15:54:21
|
BATE
|
606225801081880000
|
|
325
|
2467
|
15:54:23
|
XLON
|
606225801081881000
|
|
26
|
2467
|
15:54:23
|
XLON
|
606225801081881000
|
|
112
|
2467
|
15:55:30
|
CHIX
|
592152050648583000
|
|
175
|
2467
|
15:55:30
|
CHIX
|
592152050648583000
|
|
112
|
2467
|
15:55:30
|
BATE
|
592152050648583000
|
|
149
|
2467
|
15:55:30
|
TRQX
|
592152050648583000
|
|
185
|
2467
|
15:55:30
|
XLON
|
592152050648583000
|
|
33
|
2467
|
15:55:30
|
CHIX
|
606225801081915000
|
|
79
|
2467
|
15:55:30
|
CHIX
|
606225801081915000
|
|
86
|
2467
|
15:55:30
|
XLON
|
606225801081915000
|
|
112
|
2467
|
15:55:30
|
BATE
|
606225801081915000
|
|
323
|
2467
|
15:55:30
|
XLON
|
606225801081915000
|
|
112
|
2467
|
15:55:30
|
AQXE
|
592152050648583000
|
|
157
|
2467
|
15:55:30
|
XLON
|
606225801081915000
|
|
65
|
2467
|
15:55:30
|
XLON
|
606225801081915000
|
|
112
|
2467
|
15:55:31
|
AQXE
|
592152050648584000
|
|
53
|
2467
|
15:55:31
|
AQXE
|
606225801081916000
|
|
39
|
2467
|
15:55:38
|
AQXE
|
606225801081920000
|
|
68
|
2467
|
15:55:44
|
AQXE
|
592152050648591000
|
|
73
|
2467
|
15:55:44
|
AQXE
|
606225801081923000
|
|
44
|
2467
|
15:56:30
|
AQXE
|
592152050648613000
|
|
121
|
2467
|
15:56:30
|
BATE
|
606225801081944000
|
|
112
|
2467
|
15:56:54
|
XLON
|
592152050648624000
|
|
112
|
2467
|
15:56:54
|
CHIX
|
592152050648624000
|
|
193
|
2467
|
15:56:54
|
XLON
|
606225801081954000
|
|
183
|
2467
|
15:56:54
|
XLON
|
606225801081954000
|
|
190
|
2467
|
15:56:54
|
XLON
|
592152050648624000
|
|
150
|
2467
|
15:56:54
|
XLON
|
592152050648624000
|
|
278
|
2467
|
15:56:54
|
XLON
|
592152050648624000
|
|
112
|
2467
|
15:56:54
|
CHIX
|
592152050648624000
|
|
302
|
2467
|
15:56:55
|
XLON
|
606225801081955000
|
|
121
|
2467
|
15:56:58
|
XLON
|
592152050648626000
|
|
224
|
2466
|
15:57:07
|
TRQX
|
592152050648631000
|
|
66
|
2466
|
15:57:07
|
AQXE
|
606225801081961000
|
|
35
|
2466
|
15:57:07
|
AQXE
|
606225801081961000
|
|
171
|
2466
|
15:57:07
|
BATE
|
606225801081961000
|
|
11
|
2466
|
15:57:07
|
AQXE
|
606225801081961000
|
|
273
|
2466
|
15:57:07
|
BATE
|
606225801081961000
|
|
317
|
2466
|
15:57:07
|
XLON
|
592152050648631000
|
|
47
|
2466
|
15:57:07
|
XLON
|
592152050648631000
|
|
200
|
2466
|
15:57:07
|
AQXE
|
606225801081962000
|
|
37
|
2466
|
15:57:07
|
AQXE
|
606225801081962000
|
|
241
|
2466
|
15:57:07
|
XLON
|
606225801081962000
|
|
57
|
2466
|
15:57:07
|
XLON
|
592152050648631000
|
|
3
|
2466
|
15:59:39
|
XLON
|
606225801082037000
|
|
4
|
2466
|
15:59:39
|
XLON
|
606225801082037000
|
|
2
|
2466
|
15:59:39
|
XLON
|
606225801082037000
|
|
72
|
2466
|
15:59:39
|
XLON
|
606225801082037000
|
|
155
|
2466
|
15:59:39
|
XLON
|
606225801082037000
|
|
50
|
2466
|
15:59:39
|
AQXE
|
592152050648710000
|
|
112
|
2466
|
16:00:32
|
CHIX
|
592152050648742000
|
|
112
|
2466
|
16:00:32
|
CHIX
|
592152050648742000
|
|
188
|
2466
|
16:00:32
|
XLON
|
606225801082068000
|
|
62
|
2466
|
16:00:32
|
XLON
|
606225801082068000
|
|
112
|
2466
|
16:00:32
|
BATE
|
606225801082068000
|
|
112
|
2466
|
16:00:49
|
XLON
|
606225801082077000
|
|
197
|
2466
|
16:00:51
|
CHIX
|
592152050648752000
|
|
165
|
2466
|
16:00:52
|
CHIX
|
606225801082079000
|
|
99
|
2466
|
16:00:57
|
XLON
|
592152050648755000
|
|
13
|
2466
|
16:01:00
|
XLON
|
592152050648757000
|
|
13
|
2467
|
16:01:18
|
BATE
|
592152050648767000
|
|
48
|
2467
|
16:01:18
|
BATE
|
592152050648767000
|
|
200
|
2467
|
16:01:18
|
AQXE
|
606225801082093000
|
|
24
|
2467
|
16:01:18
|
AQXE
|
606225801082093000
|
|
75
|
2467
|
16:01:18
|
BATE
|
592152050648767000
|
|
2
|
2467
|
16:01:18
|
BATE
|
592152050648767000
|
|
75
|
2467
|
16:01:18
|
CHIX
|
592152050648767000
|
|
125
|
2467
|
16:01:18
|
CHIX
|
592152050648767000
|
|
10
|
2467
|
16:01:18
|
CHIX
|
592152050648767000
|
|
14
|
2467
|
16:01:18
|
CHIX
|
592152050648767000
|
|
124
|
2467
|
16:01:42
|
AQXE
|
606225801082106000
|
|
21
|
2467
|
16:01:42
|
AQXE
|
606225801082106000
|
|
77
|
2467
|
16:01:42
|
AQXE
|
606225801082106000
|
|
123
|
2467
|
16:01:44
|
AQXE
|
606225801082107000
|
|
32
|
2467
|
16:01:44
|
AQXE
|
606225801082107000
|
|
74
|
2467
|
16:01:45
|
AQXE
|
606225801082108000
|
|
80
|
2467
|
16:01:45
|
AQXE
|
606225801082108000
|
|
22
|
2467
|
16:01:45
|
AQXE
|
606225801082108000
|
|
31
|
2467
|
16:01:45
|
AQXE
|
606225801082108000
|
|
212
|
2468
|
16:03:04
|
BATE
|
592152050648835000
|
|
153
|
2468
|
16:03:04
|
AQXE
|
592152050648835000
|
|
223
|
2468
|
16:03:04
|
CHIX
|
606225801082158000
|
|
112
|
2468
|
16:03:04
|
CHIX
|
606225801082158000
|
|
186
|
2468
|
16:03:06
|
CHIX
|
592152050648837000
|
|
26
|
2468
|
16:03:06
|
XLON
|
606225801082160000
|
|
1
|
2468
|
16:03:06
|
XLON
|
606225801082160000
|
|
85
|
2468
|
16:03:06
|
XLON
|
606225801082160000
|
|
35
|
2468
|
16:03:13
|
XLON
|
592152050648843000
|
|
85
|
2468
|
16:03:15
|
BATE
|
592152050648844000
|
|
47
|
2468
|
16:03:15
|
BATE
|
592152050648844000
|
|
166
|
2468
|
16:03:15
|
CHIX
|
592152050648844000
|
|
205
|
2468
|
16:03:16
|
CHIX
|
592152050648845000
|
|
42
|
2468
|
16:03:43
|
XLON
|
592152050648863000
|
|
48
|
2468
|
16:03:43
|
XLON
|
606225801082185000
|
|
252
|
2468
|
16:03:43
|
XLON
|
606225801082185000
|
|
128
|
2468
|
16:03:43
|
BATE
|
592152050648863000
|
|
112
|
2468
|
16:03:45
|
CHIX
|
592152050648866000
|
|
92
|
2468
|
16:03:45
|
XLON
|
606225801082188000
|
|
156
|
2468
|
16:03:45
|
XLON
|
606225801082188000
|
|
161
|
2468
|
16:03:46
|
XLON
|
592152050648866000
|
|
16
|
2468
|
16:03:46
|
CHIX
|
606225801082188000
|
|
165
|
2468
|
16:03:46
|
CHIX
|
606225801082188000
|
|
43
|
2468
|
16:03:48
|
CHIX
|
592152050648868000
|
|
30
|
2468
|
16:03:48
|
CHIX
|
606225801082190000
|
|
27
|
2468
|
16:03:48
|
CHIX
|
606225801082190000
|
|
32
|
2468
|
16:03:48
|
CHIX
|
606225801082190000
|
|
28
|
2468
|
16:03:48
|
CHIX
|
606225801082190000
|
|
53
|
2468
|
16:03:48
|
XLON
|
592152050648868000
|
|
1
|
2468
|
16:04:03
|
XLON
|
592152050648878000
|
|
128
|
2468
|
16:04:03
|
XLON
|
592152050648878000
|
|
213
|
2468
|
16:04:03
|
CHIX
|
592152050648878000
|
|
122
|
2468
|
16:04:05
|
XLON
|
606225801082201000
|
|
91
|
2468
|
16:04:05
|
XLON
|
606225801082201000
|
|
33
|
2468
|
16:04:34
|
XLON
|
606225801082218000
|
|
180
|
2468
|
16:04:44
|
XLON
|
606225801082222000
|
|
54
|
2468
|
16:04:46
|
XLON
|
606225801082224000
|
|
114
|
2468
|
16:04:46
|
XLON
|
606225801082224000
|
|
162
|
2468
|
16:04:48
|
XLON
|
592152050648905000
|
|
18
|
2468
|
16:04:48
|
XLON
|
592152050648905000
|
|
224
|
2468
|
16:04:49
|
XLON
|
606225801082226000
|
|
1
|
2468
|
16:04:49
|
BATE
|
592152050648906000
|
|
16
|
2468
|
16:04:52
|
CHIX
|
592152050648908000
|
|
9
|
2468
|
16:04:52
|
CHIX
|
592152050648908000
|
|
125
|
2468
|
16:04:52
|
BATE
|
606225801082228000
|
|
75
|
2468
|
16:04:52
|
BATE
|
606225801082228000
|
|
5
|
2468
|
16:05:09
|
XLON
|
606225801082237000
|
|
220
|
2468
|
16:05:09
|
XLON
|
606225801082237000
|
|
200
|
2468
|
16:05:15
|
XLON
|
606225801082242000
|
|
25
|
2468
|
16:05:15
|
XLON
|
606225801082242000
|
|
84
|
2468
|
16:05:30
|
CHIX
|
606225801082251000
|
|
112
|
2468
|
16:05:37
|
XLON
|
592152050648936000
|
|
29
|
2468
|
16:05:37
|
CHIX
|
606225801082256000
|
|
112
|
2468
|
16:05:41
|
XLON
|
606225801082258000
|
|
24
|
2468
|
16:05:41
|
CHIX
|
592152050648939000
|
|
89
|
2468
|
16:05:41
|
CHIX
|
592152050648939000
|
|
33
|
2468
|
16:05:46
|
XLON
|
592152050648942000
|
|
79
|
2468
|
16:05:46
|
XLON
|
592152050648942000
|
|
113
|
2468
|
16:05:46
|
CHIX
|
606225801082261000
|
|
173
|
2467
|
16:05:52
|
CHIX
|
592152050648946000
|
|
224
|
2467
|
16:05:52
|
BATE
|
592152050648946000
|
|
112
|
2467
|
16:05:52
|
TRQX
|
592152050648946000
|
|
141
|
2467
|
16:05:52
|
CHIX
|
606225801082265000
|
|
123
|
2467
|
16:05:52
|
AQXE
|
606225801082265000
|
|
200
|
2467
|
16:05:52
|
AQXE
|
592152050648946000
|
|
85
|
2467
|
16:05:52
|
BATE
|
606225801082265000
|
|
112
|
2467
|
16:05:52
|
CHIX
|
592152050648946000
|
|
224
|
2467
|
16:05:52
|
XLON
|
592152050648946000
|
|
67
|
2467
|
16:05:52
|
BATE
|
606225801082265000
|
|
224
|
2467
|
16:05:52
|
XLON
|
592152050648946000
|
|
49
|
2467
|
16:05:52
|
CHIX
|
592152050648946000
|
|
152
|
2467
|
16:05:52
|
BATE
|
606225801082265000
|
|
63
|
2467
|
16:05:57
|
CHIX
|
592152050648950000
|
|
225
|
2467
|
16:05:57
|
XLON
|
606225801082268000
|
|
37
|
2467
|
16:05:57
|
CHIX
|
606225801082268000
|
|
96
|
2466
|
16:06:13
|
BATE
|
592152050648959000
|
|
31
|
2466
|
16:06:13
|
BATE
|
592152050648959000
|
|
112
|
2466
|
16:06:13
|
TRQX
|
592152050648959000
|
|
91
|
2466
|
16:06:13
|
CHIX
|
606225801082277000
|
|
1
|
2466
|
16:06:13
|
BATE
|
592152050648959000
|
|
79
|
2466
|
16:06:13
|
CHIX
|
606225801082277000
|
|
42
|
2466
|
16:06:13
|
BATE
|
592152050648959000
|
|
54
|
2466
|
16:06:13
|
BATE
|
592152050648959000
|
|
112
|
2466
|
16:06:19
|
CHIX
|
592152050648963000
|
|
242
|
2466
|
16:06:20
|
XLON
|
606225801082282000
|
|
183
|
2466
|
16:06:20
|
BATE
|
606225801082282000
|
|
19
|
2466
|
16:06:20
|
XLON
|
606225801082282000
|
|
37
|
2466
|
16:06:20
|
XLON
|
606225801082282000
|
|
104
|
2466
|
16:06:20
|
AQXE
|
606225801082282000
|
|
39
|
2466
|
16:06:20
|
AQXE
|
606225801082282000
|
|
112
|
2466
|
16:06:45
|
CHIX
|
592152050648978000
|
|
112
|
2466
|
16:06:45
|
XLON
|
606225801082296000
|
|
56
|
2466
|
16:06:45
|
XLON
|
606225801082296000
|
|
90
|
2466
|
16:06:46
|
CHIX
|
592152050648979000
|
|
112
|
2466
|
16:06:46
|
BATE
|
606225801082297000
|
|
112
|
2466
|
16:09:29
|
XLON
|
592152050649075000
|
|
112
|
2466
|
16:09:29
|
TRQX
|
606225801082389000
|
|
140
|
2466
|
16:09:29
|
BATE
|
592152050649075000
|
|
130
|
2466
|
16:09:29
|
BATE
|
592152050649075000
|
|
22
|
2466
|
16:09:29
|
CHIX
|
592152050649075000
|
|
114
|
2466
|
16:09:29
|
CHIX
|
592152050649075000
|
|
112
|
2466
|
16:09:29
|
BATE
|
606225801082389000
|
|
159
|
2466
|
16:09:29
|
CHIX
|
606225801082389000
|
|
10
|
2466
|
16:09:29
|
CHIX
|
606225801082389000
|
|
144
|
2466
|
16:09:29
|
XLON
|
592152050649075000
|
|
112
|
2466
|
16:10:50
|
CHIX
|
592152050649119000
|
|
192
|
2466
|
16:10:50
|
CHIX
|
606225801082432000
|
|
137
|
2466
|
16:10:50
|
CHIX
|
606225801082432000
|
|
158
|
2466
|
16:10:50
|
XLON
|
592152050649119000
|
|
120
|
2466
|
16:10:50
|
TRQX
|
592152050649119000
|
|
112
|
2466
|
16:10:50
|
TRQX
|
592152050649119000
|
|
224
|
2466
|
16:10:50
|
BATE
|
606225801082432000
|
|
300
|
2466
|
16:10:50
|
XLON
|
606225801082432000
|
|
163
|
2466
|
16:10:50
|
XLON
|
606225801082432000
|
|
6
|
2466
|
16:10:52
|
AQXE
|
606225801082433000
|
|
205
|
2468
|
16:11:14
|
XLON
|
606225801082446000
|
|
67
|
2468
|
16:11:14
|
XLON
|
606225801082446000
|
|
4
|
2467
|
16:11:14
|
TRQX
|
592152050649134000
|
|
119
|
2468
|
16:11:14
|
XLON
|
606225801082446000
|
|
193
|
2468
|
16:11:15
|
XLON
|
606225801082447000
|
|
17
|
2468
|
16:11:17
|
XLON
|
606225801082449000
|
|
61
|
2468
|
16:11:17
|
XLON
|
606225801082449000
|
|
91
|
2468
|
16:11:17
|
XLON
|
606225801082449000
|
|
87
|
2468
|
16:11:17
|
XLON
|
606225801082449000
|
|
65
|
2468
|
16:11:17
|
XLON
|
606225801082449000
|
|
55
|
2468
|
16:11:17
|
XLON
|
606225801082449000
|
|
19
|
2468
|
16:11:17
|
XLON
|
606225801082449000
|
|
363
|
2468
|
16:11:19
|
XLON
|
592152050649137000
|
|
32
|
2468
|
16:11:19
|
XLON
|
592152050649137000
|
|
75
|
2469
|
16:11:23
|
CHIX
|
606225801082452000
|
|
4
|
2469
|
16:11:23
|
CHIX
|
606225801082452000
|
|
6
|
2469
|
16:11:23
|
CHIX
|
606225801082452000
|
|
32
|
2469
|
16:11:23
|
CHIX
|
606225801082452000
|
|
23
|
2469
|
16:11:23
|
CHIX
|
606225801082452000
|
|
3
|
2469
|
16:11:23
|
CHIX
|
606225801082452000
|
|
121
|
2469
|
16:11:23
|
CHIX
|
606225801082452000
|
|
264
|
2469
|
16:11:26
|
CHIX
|
592152050649141000
|
|
128
|
2468
|
16:11:35
|
XLON
|
592152050649148000
|
|
136
|
2468
|
16:11:35
|
XLON
|
606225801082460000
|
|
224
|
2468
|
16:12:04
|
XLON
|
592152050649167000
|
|
112
|
2468
|
16:12:04
|
XLON
|
592152050649167000
|
|
108
|
2468
|
16:12:04
|
TRQX
|
592152050649167000
|
|
21
|
2468
|
16:12:04
|
TRQX
|
592152050649167000
|
|
152
|
2468
|
16:12:04
|
CHIX
|
606225801082479000
|
|
112
|
2468
|
16:12:04
|
BATE
|
606225801082479000
|
|
210
|
2468
|
16:12:04
|
XLON
|
592152050649167000
|
|
60
|
2468
|
16:12:04
|
XLON
|
592152050649167000
|
|
98
|
2468
|
16:12:04
|
XLON
|
592152050649167000
|
|
90
|
2468
|
16:12:04
|
TRQX
|
606225801082479000
|
|
17
|
2468
|
16:12:04
|
TRQX
|
606225801082479000
|
|
23
|
2468
|
16:12:04
|
AQXE
|
606225801082479000
|
|
143
|
2468
|
16:12:04
|
AQXE
|
606225801082479000
|
|
200
|
2468
|
16:12:04
|
AQXE
|
606225801082479000
|
|
5
|
2469
|
16:13:14
|
CHIX
|
606225801082523000
|
|
115
|
2469
|
16:13:14
|
XLON
|
606225801082523000
|
|
139
|
2469
|
16:15:00
|
BATE
|
592152050649279000
|
|
162
|
2469
|
16:15:00
|
XLON
|
592152050649279000
|
|
112
|
2469
|
16:15:00
|
XLON
|
592152050649279000
|
|
130
|
2469
|
16:15:00
|
XLON
|
592152050649279000
|
|
112
|
2469
|
16:15:00
|
TRQX
|
592152050649279000
|
|
112
|
2469
|
16:15:00
|
CHIX
|
606225801082586000
|
|
170
|
2469
|
16:15:00
|
CHIX
|
606225801082586000
|
|
265
|
2469
|
16:15:00
|
XLON
|
606225801082586000
|
|
169
|
2469
|
16:15:00
|
XLON
|
606225801082586000
|
|
2
|
2469
|
16:15:00
|
XLON
|
606225801082586000
|
|
53
|
2469
|
16:15:04
|
XLON
|
592152050649282000
|
|
54
|
2469
|
16:15:04
|
XLON
|
592152050649282000
|
|
130
|
2469
|
16:15:04
|
XLON
|
592152050649282000
|
|
244
|
2469
|
16:15:04
|
XLON
|
592152050649282000
|
|
252
|
2469
|
16:15:08
|
XLON
|
592152050649285000
|
|
61
|
2469
|
16:15:08
|
XLON
|
592152050649285000
|
|
130
|
2469
|
16:15:08
|
XLON
|
592152050649285000
|
|
38
|
2469
|
16:15:08
|
XLON
|
592152050649285000
|
|
57
|
2469
|
16:15:11
|
XLON
|
592152050649287000
|
|
377
|
2469
|
16:15:11
|
XLON
|
592152050649287000
|
|
47
|
2469
|
16:15:11
|
XLON
|
592152050649287000
|
|
449
|
2469
|
16:15:16
|
XLON
|
606225801082598000
|
|
32
|
2469
|
16:15:16
|
XLON
|
606225801082598000
|
|
98
|
2469
|
16:15:18
|
XLON
|
606225801082599000
|
|
59
|
2469
|
16:15:18
|
XLON
|
606225801082599000
|
|
62
|
2469
|
16:15:18
|
XLON
|
606225801082599000
|
|
32
|
2469
|
16:15:18
|
XLON
|
606225801082599000
|
|
230
|
2469
|
16:15:18
|
XLON
|
592152050649293000
|
|
6
|
2468
|
16:15:22
|
BATE
|
592152050649295000
|
|
120
|
2469
|
16:15:22
|
CHIX
|
592152050649296000
|
|
90
|
2469
|
16:15:23
|
CHIX
|
606225801082603000
|
|
35
|
2469
|
16:15:23
|
CHIX
|
606225801082603000
|
|
105
|
2469
|
16:15:23
|
CHIX
|
606225801082603000
|
|
87
|
2469
|
16:15:28
|
CHIX
|
592152050649298000
|
|
78
|
2469
|
16:15:28
|
CHIX
|
592152050649298000
|
|
34
|
2469
|
16:15:28
|
CHIX
|
592152050649298000
|
|
38
|
2469
|
16:15:28
|
CHIX
|
592152050649298000
|
|
1
|
2469
|
16:15:31
|
TRQX
|
592152050649300000
|
|
10
|
2469
|
16:15:31
|
TRQX
|
592152050649300000
|
|
27
|
2469
|
16:15:31
|
TRQX
|
592152050649300000
|
|
30
|
2469
|
16:15:31
|
CHIX
|
606225801082606000
|
|
187
|
2469
|
16:16:02
|
TRQX
|
606225801082625000
|
|
169
|
2469
|
16:16:02
|
BATE
|
606225801082625000
|
|
194
|
2469
|
16:16:04
|
XLON
|
592152050649321000
|
|
194
|
2469
|
16:16:06
|
XLON
|
592152050649322000
|
|
108
|
2469
|
16:16:08
|
XLON
|
592152050649323000
|
|
54
|
2469
|
16:16:08
|
XLON
|
592152050649323000
|
|
82
|
2469
|
16:16:09
|
XLON
|
606225801082629000
|
|
112
|
2469
|
16:16:09
|
AQXE
|
592152050649324000
|
|
217
|
2469
|
16:16:11
|
XLON
|
592152050649326000
|
|
27
|
2469
|
16:16:11
|
XLON
|
592152050649326000
|
|
58
|
2469
|
16:16:14
|
XLON
|
606225801082633000
|
|
65
|
2469
|
16:16:14
|
XLON
|
606225801082633000
|
|
121
|
2469
|
16:16:14
|
XLON
|
606225801082633000
|
|
130
|
2469
|
16:16:16
|
XLON
|
592152050649329000
|
|
3
|
2469
|
16:16:19
|
CHIX
|
606225801082635000
|
|
5
|
2469
|
16:16:19
|
BATE
|
592152050649330000
|
|
122
|
2469
|
16:16:19
|
XLON
|
592152050649330000
|
|
130
|
2469
|
16:16:23
|
XLON
|
606225801082638000
|
|
130
|
2469
|
16:16:28
|
XLON
|
592152050649335000
|
|
65
|
2469
|
16:16:30
|
XLON
|
606225801082641000
|
|
62
|
2469
|
16:16:30
|
XLON
|
606225801082641000
|
|
3
|
2469
|
16:16:30
|
XLON
|
606225801082641000
|
|
106
|
2468
|
16:16:40
|
BATE
|
592152050649342000
|
|
24
|
2468
|
16:16:40
|
BATE
|
592152050649342000
|
|
32
|
2468
|
16:16:40
|
BATE
|
592152050649342000
|
|
12
|
2468
|
16:16:40
|
BATE
|
592152050649342000
|
|
31
|
2468
|
16:16:40
|
BATE
|
592152050649342000
|
|
114
|
2468
|
16:16:40
|
CHIX
|
606225801082647000
|
|
32
|
2468
|
16:16:40
|
BATE
|
592152050649342000
|
|
214
|
2468
|
16:16:40
|
TRQX
|
606225801082647000
|
|
133
|
2469
|
16:16:44
|
AQXE
|
606225801082649000
|
|
67
|
2469
|
16:16:48
|
AQXE
|
592152050649346000
|
|
25
|
2469
|
16:16:48
|
AQXE
|
592152050649346000
|
|
31
|
2469
|
16:16:48
|
AQXE
|
592152050649346000
|
|
13
|
2469
|
16:16:50
|
AQXE
|
592152050649347000
|
|
10
|
2469
|
16:16:50
|
AQXE
|
592152050649347000
|
|
3
|
2469
|
16:16:50
|
AQXE
|
592152050649347000
|
|
89
|
2469
|
16:16:50
|
AQXE
|
592152050649347000
|
|
3
|
2469
|
16:16:50
|
AQXE
|
592152050649347000
|
|
116
|
2469
|
16:16:53
|
AQXE
|
606225801082653000
|
|
84
|
2469
|
16:16:57
|
AQXE
|
606225801082656000
|
|
26
|
2469
|
16:16:57
|
AQXE
|
606225801082656000
|
|
95
|
2469
|
16:16:57
|
AQXE
|
606225801082656000
|
|
105
|
2469
|
16:17:00
|
AQXE
|
606225801082658000
|
|
15
|
2469
|
16:17:00
|
AQXE
|
606225801082658000
|
|
101
|
2469
|
16:17:05
|
AQXE
|
606225801082661000
|
|
19
|
2469
|
16:17:05
|
AQXE
|
606225801082661000
|
|
129
|
2469
|
16:17:11
|
AQXE
|
606225801082664000
|
|
38
|
2469
|
16:17:12
|
AQXE
|
606225801082665000
|
|
116
|
2469
|
16:17:15
|
AQXE
|
592152050649363000
|
|
43
|
2469
|
16:17:15
|
AQXE
|
592152050649363000
|
|
171
|
2468
|
16:17:55
|
CHIX
|
592152050649387000
|
|
174
|
2468
|
16:17:55
|
TRQX
|
606225801082690000
|
|
112
|
2468
|
16:17:55
|
BATE
|
606225801082690000
|
|
224
|
2468
|
16:17:56
|
XLON
|
592152050649387000
|
|
49
|
2468
|
16:17:56
|
BATE
|
606225801082690000
|
|
76
|
2468
|
16:17:56
|
BATE
|
606225801082690000
|
|
150
|
2468
|
16:17:56
|
XLON
|
592152050649387000
|
|
15
|
2468
|
16:18:02
|
BATE
|
592152050649391000
|
|
26
|
2468
|
16:18:02
|
BATE
|
592152050649391000
|
|
401
|
2468
|
16:18:02
|
XLON
|
606225801082694000
|
|
130
|
2468
|
16:18:02
|
XLON
|
606225801082694000
|
|
66
|
2468
|
16:18:02
|
XLON
|
606225801082694000
|
|
122
|
2470
|
16:20:03
|
XLON
|
606225801082770000
|
|
135
|
2470
|
16:21:05
|
CHIX
|
606225801082821000
|
|
420
|
2470
|
16:21:25
|
XLON
|
592152050649535000
|
|
112
|
2470
|
16:21:25
|
XLON
|
592152050649535000
|
|
112
|
2470
|
16:21:25
|
XLON
|
592152050649535000
|
|
193
|
2470
|
16:21:25
|
BATE
|
592152050649535000
|
|
89
|
2470
|
16:21:25
|
CHIX
|
606225801082833000
|
|
112
|
2470
|
16:21:25
|
CHIX
|
606225801082833000
|
|
283
|
2470
|
16:21:25
|
CHIX
|
606225801082833000
|
|
273
|
2470
|
16:21:25
|
CHIX
|
606225801082833000
|
|
53
|
2470
|
16:21:25
|
CHIX
|
606225801082833000
|
|
76
|
2470
|
16:21:25
|
CHIX
|
606225801082833000
|
|
110
|
2470
|
16:21:25
|
XLON
|
606225801082833000
|
|
161
|
2470
|
16:21:25
|
XLON
|
606225801082833000
|
|
122
|
2470
|
16:23:06
|
XLON
|
592152050649603000
|
|
104
|
2470
|
16:23:06
|
XLON
|
592152050649603000
|
|
135
|
2470
|
16:23:06
|
BATE
|
592152050649603000
|
|
264
|
2470
|
16:23:06
|
BATE
|
592152050649603000
|
|
224
|
2470
|
16:23:06
|
CHIX
|
592152050649603000
|
|
224
|
2470
|
16:23:06
|
XLON
|
606225801082899000
|
|
131
|
2470
|
16:23:06
|
XLON
|
606225801082899000
|
|
118
|
2470
|
16:23:06
|
XLON
|
606225801082899000
|
|
112
|
2470
|
16:23:06
|
CHIX
|
606225801082899000
|
|
156
|
2470
|
16:23:06
|
BATE
|
606225801082899000
|
|
112
|
2470
|
16:23:06
|
CHIX
|
606225801082899000
|
|
224
|
2470
|
16:23:06
|
CHIX
|
606225801082899000
|
|
100
|
2470
|
16:23:06
|
TRQX
|
592152050649603000
|
|
274
|
2470
|
16:26:45
|
XLON
|
592152050649741000
|
|
8
|
2470
|
16:26:45
|
BATE
|
606225801083034000
|
|
211
|
2470
|
16:26:45
|
XLON
|
606225801083034000
|
|
212
|
2470
|
16:27:51
|
CHIX
|
592152050649780000
|
|
182
|
2470
|
16:27:51
|
CHIX
|
592152050649780000
|
|
122
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
214
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
74
|
2470
|
16:27:51
|
CHIX
|
606225801083072000
|
|
74
|
2470
|
16:27:51
|
TRQX
|
592152050649781000
|
|
112
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
150
|
2470
|
16:27:51
|
TRQX
|
592152050649781000
|
|
168
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
38
|
2470
|
16:27:51
|
CHIX
|
606225801083072000
|
|
224
|
2470
|
16:27:51
|
TRQX
|
606225801083072000
|
|
104
|
2470
|
16:27:51
|
BATE
|
606225801083072000
|
|
224
|
2470
|
16:27:51
|
BATE
|
606225801083072000
|
|
255
|
2470
|
16:27:51
|
CHIX
|
592152050649781000
|
|
37
|
2470
|
16:27:51
|
CHIX
|
592152050649781000
|
|
26
|
2470
|
16:27:51
|
CHIX
|
592152050649781000
|
|
137
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
496
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
136
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
160
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
1
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
63
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
80
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
136
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
265
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
298
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
389
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
2
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
93
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
17
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
14
|
2470
|
16:27:51
|
TRQX
|
606225801083072000
|
|
90
|
2470
|
16:27:51
|
TRQX
|
606225801083072000
|
|
30
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
30
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
30
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
27
|
2470
|
16:27:51
|
BATE
|
592152050649781000
|
|
3
|
2470
|
16:27:51
|
TRQX
|
606225801083072000
|
|
90
|
2470
|
16:27:51
|
TRQX
|
606225801083072000
|
|
241
|
2470
|
16:27:51
|
XLON
|
592152050649781000
|
|
255
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
136
|
2470
|
16:27:51
|
XLON
|
606225801083072000
|
|
248
|
2470
|
16:27:52
|
XLON
|
592152050649781000
|
|
202
|
2470
|
16:27:52
|
XLON
|
606225801083073000
|
|
206
|
2470
|
16:27:52
|
XLON
|
606225801083073000
|
|
147
|
2470
|
16:27:52
|
BATE
|
606225801083073000
|
|
256
|
2470
|
16:27:52
|
XLON
|
592152050649781000
|
|
26
|
2470
|
16:27:53
|
BATE
|
606225801083073000
|
|
303
|
2470
|
16:27:54
|
XLON
|
592152050649782000
|
|
163
|
2470
|
16:27:54
|
BATE
|
592152050649782000
|
|
224
|
2470
|
16:27:54
|
XLON
|
606225801083074000
|
|
223
|
2470
|
16:27:54
|
CHIX
|
606225801083074000
|
|
298
|
2470
|
16:27:57
|
XLON
|
592152050649785000
|
|
143
|
2470
|
16:27:57
|
XLON
|
592152050649785000
|
|
158
|
2470
|
16:27:57
|
BATE
|
592152050649785000
|
|
112
|
2470
|
16:27:57
|
CHIX
|
592152050649785000
|
|
37
|
2470
|
16:27:57
|
CHIX
|
592152050649785000
|
|
224
|
2470
|
16:27:57
|
XLON
|
606225801083076000
|
|
1
|
2470
|
16:27:57
|
CHIX
|
606225801083076000
|
|
112
|
2470
|
16:27:57
|
BATE
|
606225801083076000
|
|
187
|
2470
|
16:27:57
|
CHIX
|
592152050649785000
|
|
224
|
2470
|
16:27:57
|
XLON
|
592152050649785000
|
|
129
|
2470
|
16:27:57
|
XLON
|
592152050649785000
|
|
112
|
2470
|
16:27:57
|
XLON
|
592152050649785000
|
|
95
|
2470
|
16:27:57
|
XLON
|
592152050649785000
|
|
148
|
2470
|
16:27:57
|
XLON
|
606225801083076000
|
|
231
|
2470
|
16:27:57
|
XLON
|
606225801083076000
|
|
162
|
2470
|
16:27:58
|
BATE
|
606225801083077000
|
|
135
|
2470
|
16:27:58
|
BATE
|
606225801083077000
|
|
297
|
2470
|
16:27:58
|
XLON
|
606225801083077000
|
|
112
|
2470
|
16:28:00
|
CHIX
|
592152050649786000
|
|
31
|
2470
|
16:28:00
|
CHIX
|
592152050649786000
|
|
177
|
2470
|
16:28:00
|
CHIX
|
606225801083078000
|
|
180
|
2470
|
16:29:25
|
XLON
|
606225801083123000
|
|
224
|
2470
|
16:29:25
|
XLON
|
606225801083123000
|
|
10
|
2470
|
16:29:26
|
TRQX
|
592152050649835000
|
|
151
|
2470
|
16:29:26
|
BATE
|
592152050649835000
|
|
112
|
2470
|
16:29:26
|
CHIX
|
592152050649835000
|
|
57
|
2470
|
16:29:26
|
BATE
|
592152050649835000
|
|
112
|
2470
|
16:29:26
|
CHIX
|
592152050649835000
|
|
222
|
2470
|
16:29:26
|
XLON
|
606225801083124000
|
|
339
|
2470
|
16:29:26
|
XLON
|
606225801083124000
|
|
112
|
2470
|
16:29:26
|
TRQX
|
606225801083124000
|
|
199
|
2470
|
16:29:26
|
CHIX
|
606225801083124000
|
|
167
|
2470
|
16:29:26
|
BATE
|
592152050649835000
|
|
378
|
2470
|
16:29:32
|
XLON
|
592152050649838000
|
|
26
|
2470
|
16:29:32
|
XLON
|
606225801083127000
|
|
274
|
2470
|
16:29:33
|
XLON
|
606225801083128000
|
|
228
|
2470
|
16:29:33
|
XLON
|
606225801083128000
|
|
125
|
2470
|
16:29:34
|
XLON
|
606225801083128000
|
|
61
|
2470
|
16:29:38
|
CHIX
|
606225801083131000
|
|
174
|
2470
|
16:29:38
|
CHIX
|
606225801083131000
|
|
318
|
2470
|
16:29:38
|
CHIX
|
606225801083131000
|
|
12
|
2470
|
16:29:38
|
BATE
|
606225801083131000
|
|
54
|
2470
|
16:29:38
|
XLON
|
592152050649842000
|
|
150
|
2470
|
16:29:38
|
XLON
|
592152050649842000
|
|
172
|
2470
|
16:29:38
|
XLON
|
592152050649842000
|
|
63
|
2470
|
16:29:38
|
XLON
|
592152050649842000
|
|
292
|
2470
|
16:29:38
|
XLON
|
592152050649842000
|
|
2
|
2470
|
16:29:38
|
TRQX
|
592152050649842000
|
|
112
|
2470
|
16:29:38
|
TRQX
|
592152050649842000
|
|
112
|
2470
|
16:29:38
|
BATE
|
592152050649842000
|
|
199
|
2470
|
16:29:38
|
BATE
|
606225801083131000
|
|
10
|
2470
|
16:29:42
|
CHIX
|
592152050649844000
|
|
102
|
2470
|
16:29:50
|
CHIX
|
592152050649852000
|
|
112
|
2470
|
16:29:50
|
CHIX
|
592152050649852000
|
|
112
|
2470
|
16:29:50
|
CHIX
|
592152050649852000
|
|
409
|
2470
|
16:29:50
|
XLON
|
606225801083140000
|
|
378
|
2470
|
16:29:50
|
XLON
|
606225801083140000
|
|
73
|
2470
|
16:29:50
|
XLON
|
592152050649852000
|
|
218
|
2470
|
16:29:50
|
XLON
|
606225801083140000
|
|
170
|
2470
|
16:29:50
|
XLON
|
606225801083140000
|
|
112
|
2470
|
16:29:50
|
XLON
|
606225801083140000
|
|
132
|
2470
|
16:29:51
|
XLON
|
606225801083143000
|
|
291
|
2470
|
16:29:51
|
XLON
|
606225801083143000
|
|
4
|
2470
|
16:29:51
|
CHIX
|
592152050649855000
|
|
34
|
2470
|
16:29:51
|
CHIX
|
592152050649855000
|
|
1
|
2470
|
16:29:51
|
CHIX
|
592152050649855000
|
|
30
|
2470
|
16:29:51
|
XLON
|
592152050649855000
|
|
112
|
2470
|
16:29:51
|
XLON
|
606225801083143000
|
|
128
|
2470
|
16:29:51
|
XLON
|
606225801083143000
|
|
200
|
2470
|
16:29:51
|
XLON
|
592152050649855000
|
|
176
|
2470
|
16:29:51
|
XLON
|
592152050649855000
|
|
128
|
2470
|
16:29:52
|
XLON
|
606225801083144000
|
|
169
|
2470
|
16:29:52
|
XLON
|
606225801083144000
|
|
291
|
2470
|
16:29:52
|
XLON
|
606225801083144000
|
|
45
|
2470
|
16:29:52
|
XLON
|
592152050649856000
|
|
67
|
2470
|
16:29:52
|
XLON
|
592152050649856000
|
|
127
|
2470
|
16:29:52
|
XLON
|
592152050649856000
|
|
168
|
2470
|
16:29:52
|
XLON
|
606225801083144000
|
|
24
|
2470
|
16:29:53
|
XLON
|
592152050649858000
|
|
311
|
2470
|
16:29:53
|
XLON
|
592152050649858000
|
|
104
|
2470
|
16:29:53
|
CHIX
|
606225801083146000
|
|
291
|
2470
|
16:29:53
|
XLON
|
592152050649858000
|
|
289
|
2470
|
16:29:53
|
XLON
|
606225801083146000
|
|
8
|
2470
|
16:29:55
|
XLON
|
606225801083149000
|
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
POSFLFIDDVIELIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Dec 2024 to Jan 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Jan 2024 to Jan 2025
