Associated British Foods PLC Transaction in Own Shares
April 04 2024 - 12:57PM
RNS Regulatory News
RNS Number : 4042J
Associated British Foods PLC
04 April 2024
04
April 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 04 April 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:
|
04 April 2024
|
Number of shares
repurchased:
|
150,000
|
Average price paid per
share:
|
GBp 2,481.8697
|
Highest price paid per
share:
|
GBp 2,491.0000
|
Lowest price paid per
share:
|
GBp 2,465.0000
|
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: 04 April
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
|
12,386
|
2,489.00
|
2,474.00
|
2,481.49
|
CBOE BXE
|
23,424
|
2,490.00
|
2,474.00
|
2,482.49
|
CBOE CXE
|
40,136
|
2,490.00
|
2,468.00
|
2,481.78
|
London Stock Exchange
|
63,659
|
2,491.00
|
2,465.00
|
2,481.97
|
Turquoise
|
10,395
|
2,489.00
|
2,469.00
|
2,480.68
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
4
|
2466
|
08:05:26
|
XLON
|
592115953366442000
|
167
|
2466
|
08:05:26
|
XLON
|
592115953366442000
|
133
|
2466
|
08:05:26
|
XLON
|
592115953366442000
|
482
|
2465
|
08:05:26
|
XLON
|
592115953366442000
|
162
|
2465
|
08:05:26
|
XLON
|
592115953366442000
|
165
|
2465
|
08:05:26
|
XLON
|
592115953366442000
|
310
|
2466
|
08:05:26
|
XLON
|
606189703817223000
|
26
|
2466
|
08:05:26
|
XLON
|
606189703817223000
|
408
|
2466
|
08:05:26
|
XLON
|
606189703817223000
|
174
|
2466
|
08:05:26
|
XLON
|
606189703817223000
|
203
|
2466
|
08:05:26
|
XLON
|
606189703817223000
|
162
|
2466
|
08:05:26
|
XLON
|
606189703817223000
|
239
|
2465
|
08:05:26
|
XLON
|
606189703817223000
|
58
|
2465
|
08:05:26
|
XLON
|
606189703817223000
|
160
|
2466
|
08:05:26
|
XLON
|
592115953366442000
|
332
|
2466
|
08:05:26
|
XLON
|
592115953366442000
|
390
|
2466
|
08:05:26
|
XLON
|
592115953366442000
|
100
|
2465
|
08:05:34
|
XLON
|
606189703817225000
|
373
|
2469
|
08:09:17
|
XLON
|
606189703817314000
|
380
|
2468
|
08:09:17
|
CHIX
|
606189703817314000
|
336
|
2469
|
08:09:17
|
TRQX
|
606189703817314000
|
205
|
2468
|
08:09:17
|
XLON
|
592115953366537000
|
336
|
2469
|
08:09:17
|
TRQX
|
606189703817314000
|
12
|
2469
|
08:09:17
|
TRQX
|
592115953366537000
|
101
|
2469
|
08:09:17
|
TRQX
|
592115953366537000
|
27
|
2469
|
08:09:17
|
TRQX
|
592115953366537000
|
63
|
2469
|
08:09:17
|
TRQX
|
592115953366537000
|
21
|
2469
|
08:09:17
|
TRQX
|
592115953366537000
|
375
|
2471
|
08:12:48
|
CHIX
|
606189703817389000
|
24
|
2470
|
08:15:00
|
CHIX
|
592115953366656000
|
382
|
2470
|
08:15:00
|
CHIX
|
592115953366656000
|
134
|
2470
|
08:15:00
|
XLON
|
606189703817428000
|
131
|
2475
|
08:22:09
|
XLON
|
606189703817573000
|
112
|
2475
|
08:24:03
|
XLON
|
606189703817607000
|
196
|
2475
|
08:24:03
|
CHIX
|
592115953366840000
|
112
|
2474
|
08:25:04
|
TRQX
|
592115953366860000
|
112
|
2474
|
08:25:04
|
AQXE
|
606189703817625000
|
126
|
2474
|
08:25:04
|
CHIX
|
606189703817625000
|
276
|
2474
|
08:25:04
|
CHIX
|
606189703817625000
|
211
|
2474
|
08:25:04
|
CHIX
|
606189703817625000
|
78
|
2474
|
08:25:04
|
XLON
|
606189703817625000
|
168
|
2476
|
08:28:00
|
XLON
|
592115953366922000
|
87
|
2476
|
08:28:33
|
CHIX
|
606189703817699000
|
70
|
2476
|
08:28:33
|
CHIX
|
606189703817699000
|
87
|
2476
|
08:28:33
|
CHIX
|
606189703817699000
|
135
|
2477
|
08:31:21
|
XLON
|
592115953367003000
|
133
|
2477
|
08:31:24
|
XLON
|
592115953367004000
|
98
|
2477
|
08:31:24
|
XLON
|
606189703817764000
|
36
|
2477
|
08:31:24
|
XLON
|
606189703817764000
|
122
|
2476
|
08:32:37
|
XLON
|
592115953367029000
|
35
|
2476
|
08:32:37
|
XLON
|
592115953367029000
|
226
|
2476
|
08:32:37
|
BATE
|
592115953367029000
|
336
|
2476
|
08:32:37
|
CHIX
|
606189703817788000
|
237
|
2476
|
08:32:37
|
XLON
|
606189703817789000
|
100
|
2476
|
08:32:50
|
CHIX
|
592115953367034000
|
180
|
2476
|
08:35:11
|
XLON
|
592115953367095000
|
12
|
2476
|
08:35:11
|
CHIX
|
592115953367095000
|
70
|
2476
|
08:35:11
|
TRQX
|
606189703817852000
|
90
|
2476
|
08:35:11
|
TRQX
|
606189703817852000
|
35
|
2476
|
08:35:11
|
XLON
|
606189703817852000
|
249
|
2476
|
08:35:11
|
XLON
|
592115953367095000
|
112
|
2476
|
08:35:24
|
XLON
|
592115953367100000
|
112
|
2476
|
08:35:24
|
CHIX
|
606189703817857000
|
209
|
2476
|
08:35:24
|
XLON
|
592115953367100000
|
193
|
2476
|
08:39:35
|
XLON
|
606189703817937000
|
113
|
2477
|
08:42:14
|
XLON
|
606189703817995000
|
160
|
2477
|
08:42:14
|
XLON
|
592115953367243000
|
36
|
2477
|
08:42:14
|
XLON
|
592115953367243000
|
30
|
2477
|
08:42:14
|
XLON
|
592115953367243000
|
46
|
2477
|
08:43:55
|
XLON
|
592115953367277000
|
111
|
2477
|
08:43:55
|
XLON
|
592115953367277000
|
206
|
2477
|
08:43:55
|
XLON
|
592115953367277000
|
76
|
2476
|
08:46:05
|
XLON
|
606189703818076000
|
136
|
2476
|
08:46:05
|
XLON
|
606189703818076000
|
196
|
2476
|
08:46:05
|
CHIX
|
592115953367326000
|
70
|
2477
|
08:47:28
|
BATE
|
606189703818103000
|
284
|
2477
|
08:47:28
|
BATE
|
606189703818103000
|
1
|
2477
|
08:49:13
|
BATE
|
606189703818146000
|
70
|
2477
|
08:49:13
|
BATE
|
606189703818146000
|
277
|
2477
|
08:49:13
|
BATE
|
606189703818146000
|
146
|
2475
|
08:50:05
|
BATE
|
606189703818165000
|
25
|
2475
|
08:50:05
|
BATE
|
606189703818165000
|
224
|
2475
|
08:50:05
|
AQXE
|
592115953367419000
|
181
|
2475
|
08:50:05
|
TRQX
|
592115953367419000
|
290
|
2475
|
08:50:05
|
CHIX
|
592115953367419000
|
136
|
2475
|
08:50:05
|
XLON
|
592115953367419000
|
20
|
2475
|
08:50:05
|
TRQX
|
592115953367419000
|
18
|
2475
|
08:50:05
|
TRQX
|
592115953367419000
|
149
|
2475
|
08:50:05
|
TRQX
|
592115953367419000
|
87
|
2475
|
08:50:05
|
BATE
|
606189703818165000
|
162
|
2475
|
08:50:05
|
BATE
|
606189703818165000
|
224
|
2475
|
08:50:05
|
CHIX
|
606189703818165000
|
255
|
2475
|
08:50:05
|
CHIX
|
592115953367419000
|
70
|
2475
|
08:50:05
|
AQXE
|
606189703818165000
|
14
|
2475
|
08:50:05
|
XLON
|
592115953367419000
|
112
|
2474
|
08:52:46
|
XLON
|
592115953367472000
|
112
|
2474
|
08:52:46
|
CHIX
|
592115953367472000
|
56
|
2474
|
08:52:46
|
CHIX
|
592115953367472000
|
134
|
2474
|
08:52:46
|
BATE
|
606189703818217000
|
112
|
2474
|
08:52:46
|
BATE
|
606189703818217000
|
186
|
2474
|
08:52:46
|
BATE
|
606189703818217000
|
98
|
2474
|
08:52:46
|
CHIX
|
592115953367472000
|
112
|
2474
|
08:52:46
|
XLON
|
606189703818217000
|
143
|
2477
|
08:55:31
|
CHIX
|
592115953367531000
|
123
|
2477
|
08:55:31
|
CHIX
|
592115953367531000
|
359
|
2477
|
08:55:31
|
CHIX
|
606189703818274000
|
112
|
2477
|
08:55:31
|
TRQX
|
592115953367531000
|
112
|
2477
|
08:55:31
|
TRQX
|
606189703818274000
|
152
|
2477
|
08:55:31
|
XLON
|
592115953367531000
|
73
|
2477
|
08:55:31
|
XLON
|
606189703818274000
|
206
|
2476
|
08:55:34
|
CHIX
|
606189703818276000
|
70
|
2479
|
09:05:38
|
AQXE
|
606189703818481000
|
53
|
2479
|
09:05:38
|
AQXE
|
606189703818481000
|
9
|
2479
|
09:05:45
|
XLON
|
606189703818482000
|
133
|
2479
|
09:07:30
|
XLON
|
592115953367779000
|
130
|
2479
|
09:09:02
|
CHIX
|
592115953367808000
|
2
|
2479
|
09:09:02
|
XLON
|
606189703818542000
|
110
|
2479
|
09:09:02
|
XLON
|
606189703818542000
|
111
|
2479
|
09:10:32
|
XLON
|
592115953367841000
|
40
|
2479
|
09:10:32
|
XLON
|
592115953367841000
|
94
|
2479
|
09:10:32
|
XLON
|
592115953367841000
|
5
|
2479
|
09:10:32
|
AQXE
|
606189703818574000
|
38
|
2479
|
09:13:10
|
XLON
|
592115953367902000
|
96
|
2481
|
09:14:22
|
XLON
|
592115953367928000
|
128
|
2481
|
09:14:22
|
XLON
|
592115953367928000
|
122
|
2481
|
09:14:22
|
TRQX
|
606189703818657000
|
112
|
2480
|
09:15:09
|
CHIX
|
592115953367946000
|
112
|
2480
|
09:15:09
|
BATE
|
592115953367946000
|
151
|
2480
|
09:15:09
|
XLON
|
606189703818675000
|
112
|
2480
|
09:15:09
|
CHIX
|
606189703818675000
|
224
|
2480
|
09:15:09
|
AQXE
|
606189703818675000
|
112
|
2480
|
09:15:09
|
BATE
|
606189703818675000
|
80
|
2480
|
09:15:09
|
TRQX
|
592115953367946000
|
100
|
2480
|
09:15:09
|
CHIX
|
592115953367946000
|
19
|
2480
|
09:15:09
|
CHIX
|
592115953367946000
|
160
|
2480
|
09:15:09
|
CHIX
|
592115953367946000
|
28
|
2480
|
09:15:09
|
CHIX
|
592115953367946000
|
190
|
2480
|
09:15:09
|
XLON
|
606189703818675000
|
150
|
2480
|
09:15:09
|
XLON
|
606189703818675000
|
250
|
2480
|
09:15:09
|
XLON
|
606189703818675000
|
112
|
2480
|
09:16:20
|
BATE
|
592115953367969000
|
112
|
2480
|
09:16:20
|
CHIX
|
606189703818697000
|
130
|
2480
|
09:16:20
|
XLON
|
606189703818697000
|
134
|
2480
|
09:16:20
|
XLON
|
606189703818697000
|
41
|
2479
|
09:16:20
|
AQXE
|
592115953367969000
|
13
|
2481
|
09:24:35
|
XLON
|
592115953368157000
|
99
|
2481
|
09:24:35
|
XLON
|
592115953368157000
|
154
|
2481
|
09:24:35
|
BATE
|
592115953368157000
|
112
|
2481
|
09:24:35
|
XLON
|
606189703818877000
|
125
|
2481
|
09:24:35
|
CHIX
|
606189703818877000
|
154
|
2480
|
09:25:36
|
CHIX
|
592115953368180000
|
112
|
2480
|
09:25:36
|
BATE
|
606189703818900000
|
204
|
2480
|
09:25:36
|
CHIX
|
606189703818900000
|
40
|
2480
|
09:25:41
|
XLON
|
606189703818902000
|
85
|
2480
|
09:25:41
|
XLON
|
606189703818902000
|
145
|
2480
|
09:27:43
|
XLON
|
606189703818950000
|
54
|
2480
|
09:27:43
|
XLON
|
606189703818950000
|
262
|
2481
|
09:29:31
|
CHIX
|
606189703818993000
|
26
|
2481
|
09:30:21
|
CHIX
|
592115953368296000
|
32
|
2481
|
09:30:21
|
CHIX
|
592115953368296000
|
76
|
2481
|
09:30:21
|
AQXE
|
606189703819012000
|
128
|
2481
|
09:30:21
|
AQXE
|
606189703819012000
|
112
|
2482
|
09:32:30
|
XLON
|
592115953368348000
|
112
|
2482
|
09:32:30
|
BATE
|
592115953368348000
|
132
|
2482
|
09:32:30
|
CHIX
|
606189703819062000
|
22
|
2482
|
09:32:30
|
CHIX
|
606189703819062000
|
224
|
2482
|
09:32:30
|
CHIX
|
606189703819062000
|
191
|
2482
|
09:32:30
|
XLON
|
606189703819062000
|
112
|
2482
|
09:32:30
|
XLON
|
592115953368348000
|
9
|
2482
|
09:33:44
|
CHIX
|
606189703819091000
|
212
|
2482
|
09:33:44
|
CHIX
|
606189703819091000
|
160
|
2482
|
09:33:44
|
XLON
|
592115953368379000
|
150
|
2482
|
09:33:44
|
XLON
|
592115953368379000
|
117
|
2482
|
09:33:44
|
XLON
|
592115953368379000
|
17
|
2482
|
09:33:44
|
CHIX
|
606189703819091000
|
132
|
2482
|
09:34:33
|
XLON
|
592115953368400000
|
18
|
2482
|
09:34:33
|
XLON
|
592115953368400000
|
185
|
2483
|
09:39:07
|
XLON
|
606189703819210000
|
124
|
2482
|
09:39:35
|
TRQX
|
592115953368511000
|
112
|
2482
|
09:39:35
|
BATE
|
592115953368511000
|
112
|
2482
|
09:39:35
|
CHIX
|
606189703819219000
|
164
|
2482
|
09:39:35
|
BATE
|
606189703819219000
|
156
|
2481
|
09:40:16
|
BATE
|
592115953368526000
|
112
|
2481
|
09:40:16
|
AQXE
|
606189703819233000
|
295
|
2481
|
09:40:16
|
BATE
|
606189703819233000
|
70
|
2482
|
09:45:43
|
TRQX
|
592115953368639000
|
72
|
2482
|
09:45:43
|
TRQX
|
592115953368639000
|
31
|
2482
|
09:45:43
|
TRQX
|
592115953368639000
|
70
|
2482
|
09:46:16
|
TRQX
|
606189703819353000
|
53
|
2482
|
09:46:16
|
TRQX
|
606189703819353000
|
9
|
2483
|
09:47:42
|
XLON
|
592115953368682000
|
49
|
2483
|
09:47:42
|
XLON
|
606189703819382000
|
83
|
2483
|
09:47:42
|
XLON
|
606189703819382000
|
112
|
2483
|
09:49:12
|
XLON
|
592115953368723000
|
113
|
2483
|
09:49:12
|
CHIX
|
606189703819422000
|
112
|
2482
|
09:49:57
|
XLON
|
592115953368740000
|
132
|
2482
|
09:49:57
|
CHIX
|
592115953368740000
|
231
|
2482
|
09:49:57
|
TRQX
|
592115953368740000
|
112
|
2482
|
09:49:57
|
AQXE
|
606189703819439000
|
112
|
2482
|
09:49:57
|
BATE
|
606189703819439000
|
190
|
2482
|
09:49:57
|
XLON
|
592115953368740000
|
150
|
2482
|
09:49:57
|
XLON
|
592115953368740000
|
160
|
2482
|
09:49:57
|
XLON
|
592115953368740000
|
43
|
2482
|
09:49:57
|
XLON
|
592115953368740000
|
42
|
2482
|
09:49:57
|
CHIX
|
592115953368740000
|
112
|
2482
|
09:49:57
|
XLON
|
592115953368740000
|
42
|
2482
|
09:49:57
|
CHIX
|
592115953368740000
|
42
|
2482
|
09:49:57
|
XLON
|
592115953368740000
|
80
|
2482
|
09:49:57
|
TRQX
|
606189703819439000
|
40
|
2482
|
09:49:57
|
TRQX
|
606189703819439000
|
42
|
2482
|
09:49:57
|
BATE
|
606189703819439000
|
70
|
2482
|
09:49:57
|
AQXE
|
606189703819439000
|
100
|
2482
|
09:49:57
|
BATE
|
606189703819439000
|
74
|
2482
|
09:49:57
|
AQXE
|
606189703819439000
|
138
|
2482
|
09:49:57
|
XLON
|
592115953368740000
|
14
|
2481
|
09:50:18
|
BATE
|
592115953368748000
|
98
|
2481
|
09:50:18
|
BATE
|
592115953368748000
|
224
|
2481
|
09:50:18
|
CHIX
|
606189703819446000
|
113
|
2481
|
09:50:18
|
XLON
|
606189703819446000
|
224
|
2480
|
09:51:33
|
CHIX
|
592115953368776000
|
112
|
2480
|
09:51:33
|
CHIX
|
592115953368776000
|
9
|
2480
|
09:51:33
|
AQXE
|
592115953368776000
|
96
|
2480
|
09:51:33
|
BATE
|
592115953368776000
|
123
|
2480
|
09:51:33
|
AQXE
|
592115953368776000
|
61
|
2480
|
09:51:33
|
BATE
|
592115953368776000
|
18
|
2480
|
09:51:33
|
BATE
|
592115953368776000
|
16
|
2480
|
09:51:33
|
BATE
|
592115953368776000
|
33
|
2480
|
09:51:33
|
BATE
|
592115953368776000
|
124
|
2480
|
09:51:33
|
CHIX
|
606189703819473000
|
128
|
2480
|
09:51:33
|
AQXE
|
606189703819473000
|
12
|
2480
|
09:51:33
|
AQXE
|
606189703819473000
|
133
|
2480
|
09:51:33
|
BATE
|
606189703819473000
|
112
|
2480
|
09:51:39
|
TRQX
|
606189703819474000
|
184
|
2480
|
09:51:39
|
TRQX
|
606189703819474000
|
112
|
2478
|
10:06:05
|
BATE
|
592115953369114000
|
112
|
2478
|
10:06:05
|
CHIX
|
592115953369114000
|
112
|
2478
|
10:06:05
|
AQXE
|
606189703819794000
|
248
|
2478
|
10:06:05
|
XLON
|
606189703819794000
|
216
|
2478
|
10:06:05
|
XLON
|
606189703819794000
|
159
|
2478
|
10:06:06
|
XLON
|
592115953369114000
|
4
|
2479
|
10:12:30
|
AQXE
|
592115953369270000
|
152
|
2479
|
10:12:30
|
AQXE
|
592115953369270000
|
96
|
2479
|
10:12:30
|
CHIX
|
606189703819939000
|
16
|
2479
|
10:12:30
|
CHIX
|
606189703819939000
|
144
|
2480
|
10:13:31
|
XLON
|
606189703819962000
|
126
|
2479
|
10:15:15
|
CHIX
|
592115953369332000
|
112
|
2479
|
10:15:15
|
XLON
|
606189703819997000
|
138
|
2479
|
10:15:16
|
XLON
|
606189703819997000
|
201
|
2479
|
10:17:32
|
XLON
|
606189703820047000
|
68
|
2480
|
10:19:25
|
XLON
|
606189703820094000
|
89
|
2480
|
10:19:25
|
XLON
|
606189703820094000
|
81
|
2480
|
10:19:25
|
XLON
|
606189703820094000
|
122
|
2479
|
10:20:42
|
XLON
|
592115953369465000
|
121
|
2479
|
10:20:42
|
XLON
|
592115953369465000
|
38
|
2479
|
10:20:42
|
XLON
|
592115953369465000
|
42
|
2479
|
10:20:42
|
XLON
|
592115953369465000
|
13
|
2479
|
10:20:42
|
AQXE
|
606189703820122000
|
175
|
2481
|
10:24:59
|
XLON
|
606189703820205000
|
54
|
2481
|
10:24:59
|
XLON
|
606189703820205000
|
27
|
2481
|
10:24:59
|
XLON
|
606189703820205000
|
162
|
2481
|
10:25:00
|
XLON
|
592115953369553000
|
12
|
2482
|
10:27:01
|
CHIX
|
592115953369603000
|
37
|
2482
|
10:27:01
|
CHIX
|
592115953369603000
|
2
|
2482
|
10:27:01
|
CHIX
|
592115953369603000
|
171
|
2482
|
10:27:01
|
CHIX
|
592115953369603000
|
339
|
2482
|
10:27:01
|
CHIX
|
606189703820252000
|
87
|
2482
|
10:28:38
|
XLON
|
592115953369639000
|
119
|
2482
|
10:28:38
|
XLON
|
592115953369639000
|
148
|
2482
|
10:28:38
|
XLON
|
592115953369639000
|
112
|
2480
|
10:30:35
|
BATE
|
592115953369684000
|
112
|
2480
|
10:30:35
|
BATE
|
592115953369684000
|
112
|
2480
|
10:30:35
|
XLON
|
606189703820329000
|
127
|
2480
|
10:30:35
|
TRQX
|
606189703820329000
|
1
|
2483
|
10:34:25
|
CHIX
|
606189703820412000
|
229
|
2483
|
10:34:59
|
CHIX
|
592115953369785000
|
118
|
2483
|
10:34:59
|
XLON
|
606189703820424000
|
112
|
2483
|
10:35:08
|
CHIX
|
592115953369788000
|
281
|
2483
|
10:35:08
|
XLON
|
606189703820428000
|
236
|
2485
|
10:36:21
|
XLON
|
592115953369815000
|
112
|
2485
|
10:36:21
|
CHIX
|
606189703820453000
|
46
|
2486
|
10:39:08
|
XLON
|
606189703820507000
|
4
|
2486
|
10:39:08
|
XLON
|
606189703820507000
|
307
|
2486
|
10:39:08
|
XLON
|
606189703820507000
|
140
|
2487
|
10:39:59
|
XLON
|
606189703820522000
|
196
|
2487
|
10:39:59
|
XLON
|
606189703820522000
|
4
|
2487
|
10:41:19
|
BATE
|
606189703820551000
|
208
|
2487
|
10:41:28
|
CHIX
|
592115953369923000
|
112
|
2487
|
10:41:28
|
XLON
|
606189703820555000
|
190
|
2487
|
10:42:35
|
XLON
|
606189703820580000
|
54
|
2487
|
10:42:35
|
XLON
|
606189703820580000
|
18
|
2487
|
10:42:35
|
XLON
|
606189703820580000
|
209
|
2487
|
10:43:53
|
XLON
|
606189703820607000
|
52
|
2487
|
10:43:53
|
XLON
|
606189703820607000
|
5
|
2487
|
10:43:53
|
XLON
|
606189703820607000
|
94
|
2487
|
10:45:28
|
XLON
|
592115953370008000
|
146
|
2487
|
10:45:28
|
XLON
|
592115953370008000
|
108
|
2487
|
10:45:28
|
XLON
|
592115953370008000
|
263
|
2486
|
10:45:46
|
BATE
|
592115953370015000
|
224
|
2486
|
10:45:46
|
CHIX
|
606189703820642000
|
190
|
2486
|
10:45:46
|
XLON
|
592115953370015000
|
190
|
2486
|
10:45:46
|
XLON
|
592115953370015000
|
93
|
2486
|
10:45:46
|
XLON
|
592115953370015000
|
115
|
2486
|
10:45:46
|
XLON
|
592115953370015000
|
100
|
2486
|
10:45:46
|
TRQX
|
606189703820642000
|
93
|
2486
|
10:45:46
|
XLON
|
592115953370015000
|
110
|
2486
|
10:46:44
|
XLON
|
592115953370035000
|
207
|
2485
|
10:48:02
|
BATE
|
592115953370062000
|
65
|
2485
|
10:48:02
|
BATE
|
592115953370062000
|
112
|
2485
|
10:48:02
|
CHIX
|
606189703820687000
|
211
|
2484
|
10:48:35
|
CHIX
|
606189703820698000
|
468
|
2484
|
10:48:35
|
XLON
|
592115953370075000
|
180
|
2484
|
10:48:35
|
XLON
|
592115953370075000
|
19
|
2484
|
10:49:03
|
TRQX
|
592115953370091000
|
93
|
2484
|
10:49:03
|
TRQX
|
592115953370091000
|
268
|
2484
|
10:50:02
|
XLON
|
606189703820736000
|
112
|
2484
|
10:50:02
|
CHIX
|
592115953370114000
|
48
|
2484
|
10:50:02
|
XLON
|
606189703820736000
|
139
|
2484
|
10:50:17
|
BATE
|
592115953370120000
|
112
|
2484
|
10:50:17
|
XLON
|
606189703820742000
|
112
|
2484
|
10:50:17
|
CHIX
|
606189703820742000
|
146
|
2484
|
10:50:17
|
XLON
|
592115953370120000
|
147
|
2484
|
10:50:17
|
XLON
|
592115953370121000
|
127
|
2484
|
10:50:17
|
XLON
|
592115953370121000
|
112
|
2483
|
10:50:23
|
AQXE
|
592115953370123000
|
112
|
2483
|
10:50:23
|
CHIX
|
592115953370123000
|
131
|
2483
|
10:50:23
|
BATE
|
606189703820743000
|
29
|
2483
|
10:50:23
|
BATE
|
606189703820743000
|
272
|
2483
|
10:50:23
|
CHIX
|
606189703820743000
|
112
|
2483
|
10:50:24
|
TRQX
|
606189703820744000
|
160
|
2479
|
10:56:09
|
BATE
|
592115953370243000
|
224
|
2479
|
10:56:09
|
CHIX
|
606189703820857000
|
146
|
2479
|
10:56:09
|
XLON
|
606189703820857000
|
80
|
2479
|
10:56:09
|
XLON
|
606189703820857000
|
70
|
2479
|
10:56:09
|
TRQX
|
592115953370243000
|
42
|
2479
|
10:57:31
|
TRQX
|
592115953370276000
|
5
|
2479
|
10:57:31
|
XLON
|
592115953370276000
|
112
|
2478
|
10:57:31
|
AQXE
|
592115953370276000
|
112
|
2478
|
10:57:31
|
BATE
|
592115953370276000
|
91
|
2478
|
10:57:31
|
BATE
|
592115953370276000
|
21
|
2478
|
10:57:31
|
BATE
|
592115953370276000
|
260
|
2478
|
10:57:31
|
CHIX
|
606189703820888000
|
245
|
2478
|
10:57:31
|
AQXE
|
606189703820888000
|
121
|
2478
|
11:14:36
|
XLON
|
606189703821242000
|
30
|
2477
|
11:14:36
|
TRQX
|
606189703821242000
|
4
|
2478
|
11:15:02
|
CHIX
|
606189703821250000
|
185
|
2478
|
11:15:02
|
XLON
|
606189703821250000
|
124
|
2477
|
11:15:20
|
AQXE
|
592115953370665000
|
36
|
2477
|
11:15:20
|
AQXE
|
592115953370665000
|
88
|
2477
|
11:15:20
|
AQXE
|
592115953370665000
|
124
|
2477
|
11:15:20
|
TRQX
|
592115953370665000
|
109
|
2477
|
11:15:20
|
AQXE
|
592115953370665000
|
112
|
2477
|
11:15:20
|
CHIX
|
592115953370665000
|
15
|
2477
|
11:15:20
|
AQXE
|
592115953370665000
|
43
|
2477
|
11:15:20
|
BATE
|
592115953370665000
|
69
|
2477
|
11:15:20
|
BATE
|
592115953370665000
|
224
|
2477
|
11:15:20
|
BATE
|
606189703821256000
|
224
|
2477
|
11:15:20
|
XLON
|
606189703821256000
|
224
|
2477
|
11:15:20
|
CHIX
|
606189703821256000
|
124
|
2477
|
11:15:20
|
BATE
|
606189703821256000
|
82
|
2477
|
11:15:20
|
TRQX
|
606189703821256000
|
112
|
2477
|
11:15:20
|
CHIX
|
606189703821256000
|
112
|
2476
|
11:15:43
|
TRQX
|
606189703821265000
|
115
|
2476
|
11:15:43
|
AQXE
|
592115953370675000
|
224
|
2476
|
11:15:43
|
CHIX
|
592115953370675000
|
276
|
2476
|
11:15:43
|
BATE
|
606189703821265000
|
201
|
2476
|
11:15:43
|
CHIX
|
606189703821265000
|
72
|
2476
|
11:15:43
|
AQXE
|
592115953370675000
|
74
|
2476
|
11:15:43
|
AQXE
|
592115953370675000
|
64
|
2476
|
11:15:43
|
AQXE
|
592115953370675000
|
14
|
2476
|
11:15:43
|
CHIX
|
592115953370675000
|
19
|
2476
|
11:15:43
|
CHIX
|
592115953370675000
|
1
|
2476
|
11:15:43
|
CHIX
|
592115953370675000
|
18
|
2476
|
11:15:43
|
CHIX
|
592115953370675000
|
32
|
2476
|
11:15:43
|
TRQX
|
606189703821265000
|
71
|
2476
|
11:15:43
|
BATE
|
606189703821265000
|
24
|
2476
|
11:15:43
|
TRQX
|
592115953370675000
|
89
|
2476
|
11:15:43
|
XLON
|
606189703821265000
|
112
|
2475
|
11:23:48
|
BATE
|
606189703821423000
|
63
|
2477
|
11:35:02
|
XLON
|
592115953371086000
|
49
|
2477
|
11:35:06
|
XLON
|
592115953371087000
|
256
|
2477
|
11:36:11
|
XLON
|
592115953371109000
|
117
|
2477
|
11:36:36
|
CHIX
|
592115953371116000
|
122
|
2477
|
11:36:36
|
CHIX
|
606189703821679000
|
112
|
2477
|
11:36:36
|
BATE
|
606189703821679000
|
160
|
2477
|
11:36:36
|
XLON
|
606189703821679000
|
80
|
2477
|
11:36:36
|
XLON
|
592115953371116000
|
222
|
2477
|
11:42:13
|
BATE
|
592115953371226000
|
248
|
2477
|
11:42:13
|
CHIX
|
592115953371226000
|
18
|
2477
|
11:42:13
|
CHIX
|
592115953371226000
|
112
|
2477
|
11:42:13
|
BATE
|
606189703821782000
|
20
|
2477
|
11:42:13
|
BATE
|
606189703821782000
|
92
|
2477
|
11:42:13
|
BATE
|
606189703821782000
|
144
|
2477
|
11:42:13
|
XLON
|
592115953371226000
|
156
|
2477
|
11:42:13
|
XLON
|
592115953371226000
|
107
|
2477
|
11:42:13
|
CHIX
|
592115953371226000
|
29
|
2477
|
11:42:13
|
CHIX
|
592115953371226000
|
112
|
2477
|
11:42:13
|
TRQX
|
606189703821782000
|
177
|
2477
|
11:42:13
|
XLON
|
592115953371226000
|
164
|
2477
|
11:42:24
|
XLON
|
592115953371230000
|
167
|
2479
|
11:50:22
|
XLON
|
606189703821931000
|
39
|
2479
|
11:50:22
|
XLON
|
606189703821931000
|
89
|
2479
|
11:50:45
|
XLON
|
592115953371395000
|
145
|
2479
|
11:50:45
|
XLON
|
592115953371395000
|
112
|
2480
|
11:52:46
|
CHIX
|
606189703821983000
|
75
|
2480
|
11:52:57
|
CHIX
|
592115953371446000
|
248
|
2481
|
11:52:59
|
XLON
|
592115953371447000
|
132
|
2482
|
11:55:40
|
CHIX
|
592115953371503000
|
77
|
2482
|
11:55:40
|
CHIX
|
592115953371503000
|
112
|
2482
|
11:55:40
|
XLON
|
606189703822038000
|
73
|
2482
|
11:56:49
|
XLON
|
592115953371526000
|
151
|
2482
|
11:56:49
|
XLON
|
592115953371526000
|
49
|
2482
|
11:56:49
|
XLON
|
592115953371526000
|
99
|
2482
|
11:56:49
|
XLON
|
592115953371526000
|
112
|
2482
|
11:58:37
|
CHIX
|
592115953371570000
|
127
|
2482
|
11:58:37
|
XLON
|
606189703822101000
|
2
|
2482
|
11:58:37
|
BATE
|
606189703822101000
|
4
|
2482
|
11:58:37
|
BATE
|
606189703822101000
|
69
|
2482
|
11:58:37
|
BATE
|
606189703822101000
|
37
|
2482
|
11:58:37
|
BATE
|
606189703822101000
|
80
|
2482
|
12:00:05
|
CHIX
|
592115953371604000
|
56
|
2482
|
12:00:05
|
CHIX
|
592115953371604000
|
136
|
2482
|
12:00:05
|
CHIX
|
592115953371604000
|
54
|
2482
|
12:01:58
|
XLON
|
592115953371644000
|
62
|
2482
|
12:01:58
|
XLON
|
592115953371644000
|
108
|
2482
|
12:01:58
|
XLON
|
592115953371644000
|
70
|
2482
|
12:01:58
|
AQXE
|
606189703822171000
|
84
|
2482
|
12:01:58
|
AQXE
|
606189703822171000
|
77
|
2482
|
12:03:23
|
XLON
|
606189703822204000
|
96
|
2482
|
12:03:23
|
XLON
|
606189703822204000
|
78
|
2482
|
12:03:23
|
XLON
|
592115953371679000
|
34
|
2482
|
12:03:23
|
XLON
|
592115953371679000
|
129
|
2481
|
12:04:15
|
AQXE
|
606189703822228000
|
34
|
2482
|
12:05:12
|
CHIX
|
606189703822249000
|
210
|
2482
|
12:05:12
|
CHIX
|
606189703822249000
|
77
|
2481
|
12:06:32
|
XLON
|
592115953371761000
|
71
|
2481
|
12:06:32
|
XLON
|
592115953371761000
|
45
|
2481
|
12:06:32
|
CHIX
|
606189703822280000
|
93
|
2481
|
12:06:32
|
CHIX
|
606189703822280000
|
86
|
2481
|
12:06:32
|
CHIX
|
606189703822280000
|
44
|
2481
|
12:08:17
|
AQXE
|
592115953371799000
|
52
|
2481
|
12:08:17
|
XLON
|
606189703822316000
|
134
|
2481
|
12:08:17
|
XLON
|
606189703822316000
|
83
|
2481
|
12:08:17
|
XLON
|
606189703822316000
|
68
|
2481
|
12:08:17
|
XLON
|
592115953371799000
|
3
|
2482
|
12:12:33
|
CHIX
|
592115953371893000
|
112
|
2482
|
12:15:17
|
AQXE
|
606189703822458000
|
25
|
2482
|
12:15:17
|
AQXE
|
606189703822458000
|
15
|
2482
|
12:15:18
|
XLON
|
592115953371951000
|
109
|
2482
|
12:16:01
|
CHIX
|
592115953371966000
|
176
|
2482
|
12:16:01
|
CHIX
|
592115953371966000
|
122
|
2482
|
12:16:01
|
CHIX
|
592115953371966000
|
97
|
2482
|
12:16:01
|
XLON
|
592115953371966000
|
287
|
2482
|
12:16:01
|
CHIX
|
592115953371966000
|
87
|
2482
|
12:16:01
|
AQXE
|
606189703822472000
|
11
|
2482
|
12:16:01
|
AQXE
|
606189703822472000
|
157
|
2482
|
12:16:01
|
BATE
|
606189703822472000
|
219
|
2482
|
12:16:01
|
AQXE
|
606189703822472000
|
158
|
2482
|
12:16:01
|
BATE
|
606189703822472000
|
172
|
2482
|
12:16:01
|
XLON
|
592115953371966000
|
178
|
2482
|
12:16:01
|
XLON
|
592115953371966000
|
172
|
2482
|
12:16:01
|
XLON
|
592115953371966000
|
327
|
2482
|
12:16:01
|
XLON
|
592115953371966000
|
55
|
2482
|
12:16:01
|
AQXE
|
592115953371966000
|
162
|
2482
|
12:16:09
|
XLON
|
592115953371969000
|
112
|
2482
|
12:16:09
|
AQXE
|
592115953371969000
|
112
|
2482
|
12:16:09
|
BATE
|
592115953371969000
|
300
|
2482
|
12:16:09
|
CHIX
|
606189703822475000
|
63
|
2482
|
12:16:09
|
XLON
|
592115953371969000
|
8
|
2482
|
12:16:09
|
XLON
|
592115953371969000
|
107
|
2481
|
12:16:50
|
TRQX
|
592115953371983000
|
5
|
2481
|
12:16:50
|
TRQX
|
592115953371983000
|
410
|
2481
|
12:16:50
|
BATE
|
606189703822488000
|
244
|
2481
|
12:16:50
|
CHIX
|
606189703822488000
|
25
|
2481
|
12:16:50
|
CHIX
|
606189703822488000
|
21
|
2481
|
12:16:50
|
BATE
|
606189703822488000
|
70
|
2481
|
12:16:50
|
TRQX
|
592115953371983000
|
18
|
2481
|
12:16:50
|
TRQX
|
592115953371983000
|
112
|
2481
|
12:16:50
|
CHIX
|
606189703822488000
|
69
|
2481
|
12:16:50
|
AQXE
|
606189703822488000
|
43
|
2481
|
12:16:50
|
AQXE
|
606189703822488000
|
161
|
2481
|
12:16:50
|
XLON
|
592115953371983000
|
170
|
2481
|
12:16:50
|
XLON
|
606189703822488000
|
112
|
2481
|
12:16:50
|
CHIX
|
592115953371983000
|
142
|
2481
|
12:16:50
|
XLON
|
606189703822488000
|
59
|
2481
|
12:16:50
|
XLON
|
592115953371983000
|
224
|
2480
|
12:21:41
|
CHIX
|
606189703822588000
|
4
|
2480
|
12:23:10
|
TRQX
|
592115953372118000
|
108
|
2480
|
12:23:10
|
TRQX
|
592115953372118000
|
42
|
2480
|
12:23:10
|
CHIX
|
606189703822614000
|
23
|
2479
|
12:27:53
|
CHIX
|
592115953372216000
|
153
|
2479
|
12:30:21
|
CHIX
|
592115953372269000
|
117
|
2479
|
12:30:21
|
AQXE
|
592115953372269000
|
112
|
2479
|
12:30:21
|
AQXE
|
606189703822756000
|
48
|
2479
|
12:30:42
|
CHIX
|
592115953372278000
|
164
|
2479
|
12:30:42
|
BATE
|
606189703822764000
|
170
|
2479
|
12:30:42
|
XLON
|
606189703822764000
|
159
|
2479
|
12:30:42
|
XLON
|
606189703822764000
|
1
|
2480
|
12:39:26
|
TRQX
|
606189703822942000
|
130
|
2480
|
12:39:26
|
TRQX
|
606189703822942000
|
69
|
2480
|
12:41:23
|
AQXE
|
606189703822982000
|
128
|
2480
|
12:41:23
|
AQXE
|
606189703822982000
|
8
|
2480
|
12:41:23
|
AQXE
|
606189703822982000
|
200
|
2480
|
12:42:29
|
AQXE
|
606189703823005000
|
124
|
2479
|
12:44:24
|
XLON
|
606189703823044000
|
75
|
2480
|
12:44:28
|
CHIX
|
592115953372577000
|
8
|
2480
|
12:44:28
|
AQXE
|
606189703823045000
|
69
|
2480
|
12:44:28
|
AQXE
|
606189703823045000
|
59
|
2480
|
12:44:28
|
AQXE
|
606189703823045000
|
37
|
2480
|
12:44:28
|
AQXE
|
592115953372577000
|
14
|
2480
|
12:46:28
|
CHIX
|
606189703823085000
|
42
|
2480
|
12:46:28
|
CHIX
|
606189703823085000
|
198
|
2480
|
12:47:26
|
CHIX
|
592115953372639000
|
19
|
2480
|
12:48:19
|
CHIX
|
606189703823120000
|
52
|
2480
|
12:48:19
|
CHIX
|
606189703823120000
|
6
|
2480
|
12:48:19
|
CHIX
|
592115953372658000
|
268
|
2480
|
12:48:53
|
CHIX
|
592115953372674000
|
127
|
2479
|
12:49:20
|
BATE
|
606189703823145000
|
6
|
2479
|
12:50:21
|
AQXE
|
592115953372706000
|
40
|
2479
|
12:50:21
|
AQXE
|
592115953372706000
|
128
|
2479
|
12:50:21
|
AQXE
|
592115953372706000
|
78
|
2479
|
12:50:21
|
AQXE
|
592115953372706000
|
112
|
2479
|
12:52:10
|
XLON
|
606189703823199000
|
13
|
2480
|
12:52:14
|
XLON
|
592115953372744000
|
99
|
2480
|
12:52:14
|
XLON
|
592115953372744000
|
119
|
2480
|
12:52:14
|
CHIX
|
606189703823200000
|
112
|
2480
|
12:57:02
|
XLON
|
592115953372843000
|
112
|
2480
|
12:57:02
|
CHIX
|
592115953372843000
|
112
|
2480
|
12:57:02
|
BATE
|
592115953372843000
|
314
|
2480
|
12:57:02
|
XLON
|
606189703823293000
|
148
|
2480
|
12:57:02
|
BATE
|
606189703823293000
|
112
|
2480
|
12:57:02
|
CHIX
|
606189703823293000
|
80
|
2480
|
12:57:02
|
CHIX
|
606189703823293000
|
69
|
2480
|
12:57:02
|
CHIX
|
606189703823293000
|
17
|
2480
|
12:57:02
|
CHIX
|
606189703823293000
|
13
|
2480
|
12:57:02
|
CHIX
|
606189703823293000
|
69
|
2480
|
12:57:02
|
AQXE
|
592115953372843000
|
205
|
2480
|
12:57:02
|
XLON
|
606189703823293000
|
79
|
2480
|
12:57:02
|
XLON
|
592115953372843000
|
112
|
2480
|
12:57:02
|
BATE
|
606189703823293000
|
137
|
2480
|
12:57:03
|
XLON
|
592115953372844000
|
102
|
2480
|
12:57:03
|
XLON
|
592115953372844000
|
112
|
2480
|
12:57:03
|
CHIX
|
592115953372844000
|
140
|
2480
|
12:57:03
|
XLON
|
592115953372844000
|
28
|
2480
|
13:02:40
|
BATE
|
592115953372979000
|
8
|
2480
|
13:02:40
|
AQXE
|
606189703823420000
|
105
|
2480
|
13:02:40
|
AQXE
|
606189703823420000
|
215
|
2480
|
13:04:35
|
XLON
|
592115953373029000
|
96
|
2480
|
13:06:25
|
XLON
|
606189703823505000
|
84
|
2480
|
13:06:25
|
XLON
|
606189703823505000
|
4
|
2480
|
13:06:25
|
BATE
|
606189703823505000
|
17
|
2480
|
13:06:25
|
CHIX
|
592115953373069000
|
35
|
2480
|
13:06:25
|
XLON
|
592115953373069000
|
112
|
2480
|
13:08:17
|
XLON
|
592115953373114000
|
213
|
2481
|
13:10:30
|
XLON
|
592115953373164000
|
160
|
2481
|
13:10:30
|
XLON
|
606189703823594000
|
12
|
2481
|
13:14:25
|
XLON
|
592115953373259000
|
285
|
2481
|
13:14:25
|
XLON
|
592115953373259000
|
248
|
2481
|
13:14:25
|
BATE
|
592115953373259000
|
112
|
2481
|
13:14:25
|
CHIX
|
606189703823683000
|
112
|
2481
|
13:14:25
|
CHIX
|
606189703823683000
|
71
|
2481
|
13:15:24
|
XLON
|
606189703823705000
|
236
|
2481
|
13:15:24
|
XLON
|
606189703823705000
|
47
|
2481
|
13:15:24
|
XLON
|
606189703823705000
|
47
|
2481
|
13:20:36
|
TRQX
|
592115953373418000
|
82
|
2481
|
13:20:36
|
BATE
|
592115953373418000
|
66
|
2481
|
13:20:36
|
BATE
|
592115953373418000
|
112
|
2481
|
13:20:36
|
XLON
|
606189703823832000
|
112
|
2481
|
13:20:36
|
CHIX
|
606189703823832000
|
260
|
2481
|
13:20:36
|
CHIX
|
606189703823832000
|
65
|
2481
|
13:20:36
|
TRQX
|
592115953373418000
|
278
|
2481
|
13:20:59
|
XLON
|
592115953373426000
|
76
|
2481
|
13:20:59
|
XLON
|
592115953373426000
|
109
|
2481
|
13:22:38
|
XLON
|
606189703823878000
|
69
|
2481
|
13:22:38
|
XLON
|
606189703823878000
|
128
|
2481
|
13:22:38
|
AQXE
|
592115953373467000
|
49
|
2481
|
13:22:38
|
AQXE
|
592115953373467000
|
148
|
2481
|
13:24:31
|
XLON
|
592115953373516000
|
112
|
2481
|
13:24:31
|
AQXE
|
592115953373516000
|
112
|
2481
|
13:24:31
|
TRQX
|
606189703823925000
|
17
|
2480
|
13:25:08
|
XLON
|
592115953373531000
|
16
|
2481
|
13:25:58
|
BATE
|
592115953373553000
|
365
|
2481
|
13:25:58
|
BATE
|
592115953373553000
|
10
|
2481
|
13:27:23
|
AQXE
|
592115953373592000
|
70
|
2481
|
13:27:23
|
AQXE
|
592115953373592000
|
224
|
2481
|
13:27:23
|
BATE
|
606189703823996000
|
63
|
2481
|
13:27:23
|
BATE
|
606189703823996000
|
86
|
2481
|
13:28:17
|
AQXE
|
592115953373612000
|
76
|
2481
|
13:28:17
|
AQXE
|
592115953373612000
|
105
|
2481
|
13:28:17
|
AQXE
|
592115953373612000
|
304
|
2480
|
13:29:32
|
CHIX
|
592115953373641000
|
95
|
2480
|
13:29:32
|
XLON
|
592115953373641000
|
118
|
2480
|
13:29:32
|
BATE
|
606189703824044000
|
112
|
2480
|
13:29:32
|
BATE
|
606189703824044000
|
219
|
2480
|
13:29:32
|
XLON
|
592115953373641000
|
70
|
2480
|
13:29:32
|
XLON
|
592115953373641000
|
112
|
2480
|
13:29:32
|
BATE
|
592115953373641000
|
216
|
2480
|
13:29:32
|
XLON
|
606189703824044000
|
85
|
2480
|
13:29:32
|
XLON
|
606189703824044000
|
112
|
2480
|
13:29:32
|
CHIX
|
606189703824044000
|
301
|
2480
|
13:29:32
|
XLON
|
592115953373641000
|
112
|
2480
|
13:29:32
|
CHIX
|
592115953373641000
|
112
|
2480
|
13:29:32
|
BATE
|
606189703824044000
|
39
|
2480
|
13:29:32
|
XLON
|
606189703824044000
|
277
|
2479
|
13:32:52
|
CHIX
|
592115953373756000
|
65
|
2479
|
13:32:52
|
TRQX
|
592115953373756000
|
185
|
2479
|
13:32:52
|
CHIX
|
606189703824151000
|
169
|
2479
|
13:32:52
|
CHIX
|
606189703824151000
|
201
|
2479
|
13:32:52
|
BATE
|
606189703824151000
|
118
|
2479
|
13:32:52
|
CHIX
|
606189703824151000
|
112
|
2479
|
13:32:52
|
BATE
|
606189703824151000
|
112
|
2479
|
13:32:52
|
AQXE
|
606189703824151000
|
129
|
2479
|
13:32:52
|
XLON
|
592115953373756000
|
47
|
2479
|
13:32:52
|
XLON
|
606189703824151000
|
211
|
2479
|
13:32:52
|
XLON
|
592115953373756000
|
154
|
2481
|
13:41:39
|
XLON
|
592115953373990000
|
75
|
2481
|
13:41:39
|
BATE
|
592115953373990000
|
112
|
2481
|
13:41:39
|
AQXE
|
606189703824370000
|
142
|
2481
|
13:41:39
|
XLON
|
606189703824370000
|
154
|
2481
|
13:41:39
|
AQXE
|
606189703824370000
|
20
|
2481
|
13:41:39
|
BATE
|
606189703824370000
|
92
|
2481
|
13:41:39
|
BATE
|
606189703824370000
|
112
|
2481
|
13:41:39
|
TRQX
|
592115953373990000
|
37
|
2481
|
13:41:39
|
BATE
|
592115953373990000
|
48
|
2481
|
13:41:39
|
XLON
|
592115953373990000
|
70
|
2481
|
13:41:39
|
XLON
|
592115953373990000
|
112
|
2481
|
13:41:39
|
CHIX
|
592115953373990000
|
244
|
2481
|
13:41:39
|
XLON
|
606189703824370000
|
64
|
2481
|
13:41:39
|
XLON
|
606189703824371000
|
112
|
2481
|
13:41:39
|
CHIX
|
592115953373990000
|
308
|
2481
|
13:41:39
|
XLON
|
606189703824371000
|
14
|
2481
|
13:41:44
|
CHIX
|
592115953373992000
|
98
|
2481
|
13:43:56
|
CHIX
|
592115953374048000
|
308
|
2481
|
13:43:56
|
XLON
|
606189703824424000
|
14
|
2481
|
13:43:56
|
XLON
|
592115953374048000
|
135
|
2481
|
13:48:09
|
AQXE
|
606189703824528000
|
209
|
2484
|
13:50:54
|
XLON
|
606189703824610000
|
127
|
2484
|
13:50:54
|
XLON
|
592115953374245000
|
357
|
2484
|
13:52:26
|
XLON
|
592115953374292000
|
112
|
2483
|
13:52:42
|
XLON
|
592115953374298000
|
243
|
2483
|
13:52:42
|
CHIX
|
592115953374298000
|
112
|
2483
|
13:52:42
|
BATE
|
592115953374298000
|
112
|
2483
|
13:52:42
|
TRQX
|
606189703824659000
|
112
|
2483
|
13:52:42
|
BATE
|
606189703824659000
|
143
|
2483
|
13:52:42
|
CHIX
|
606189703824659000
|
100
|
2483
|
13:52:42
|
TRQX
|
592115953374298000
|
107
|
2483
|
13:52:42
|
TRQX
|
592115953374298000
|
160
|
2483
|
13:52:42
|
XLON
|
606189703824659000
|
133
|
2483
|
13:52:42
|
XLON
|
606189703824659000
|
70
|
2483
|
13:52:42
|
XLON
|
606189703824659000
|
66
|
2483
|
13:52:42
|
XLON
|
606189703824659000
|
55
|
2483
|
13:52:42
|
XLON
|
606189703824659000
|
234
|
2483
|
13:52:42
|
XLON
|
606189703824659000
|
112
|
2483
|
13:52:42
|
CHIX
|
592115953374298000
|
112
|
2483
|
13:52:42
|
XLON
|
592115953374298000
|
112
|
2483
|
13:52:42
|
CHIX
|
592115953374298000
|
126
|
2483
|
13:52:42
|
BATE
|
606189703824659000
|
55
|
2484
|
13:59:18
|
XLON
|
592115953374486000
|
57
|
2484
|
13:59:18
|
XLON
|
592115953374486000
|
27
|
2484
|
13:59:18
|
AQXE
|
606189703824835000
|
133
|
2484
|
14:00:35
|
XLON
|
606189703824877000
|
66
|
2484
|
14:00:35
|
XLON
|
606189703824877000
|
107
|
2483
|
14:01:27
|
BATE
|
592115953374559000
|
5
|
2483
|
14:01:27
|
BATE
|
592115953374559000
|
33
|
2483
|
14:01:27
|
BATE
|
606189703824904000
|
276
|
2483
|
14:01:27
|
XLON
|
592115953374559000
|
112
|
2483
|
14:01:27
|
AQXE
|
592115953374559000
|
112
|
2483
|
14:01:27
|
AQXE
|
592115953374559000
|
151
|
2483
|
14:01:27
|
XLON
|
592115953374559000
|
53
|
2483
|
14:01:27
|
AQXE
|
592115953374559000
|
112
|
2483
|
14:01:27
|
TRQX
|
592115953374559000
|
59
|
2483
|
14:01:27
|
AQXE
|
592115953374559000
|
242
|
2483
|
14:01:27
|
BATE
|
606189703824904000
|
61
|
2483
|
14:01:27
|
TRQX
|
606189703824904000
|
112
|
2483
|
14:01:27
|
AQXE
|
606189703824904000
|
137
|
2483
|
14:01:27
|
CHIX
|
606189703824904000
|
163
|
2483
|
14:01:27
|
XLON
|
606189703824904000
|
164
|
2483
|
14:01:27
|
TRQX
|
606189703824904000
|
51
|
2483
|
14:01:27
|
TRQX
|
606189703824904000
|
112
|
2482
|
14:02:30
|
CHIX
|
592115953374589000
|
134
|
2482
|
14:02:30
|
BATE
|
606189703824932000
|
131
|
2482
|
14:02:30
|
BATE
|
606189703824932000
|
112
|
2482
|
14:02:30
|
XLON
|
592115953374589000
|
112
|
2482
|
14:02:30
|
CHIX
|
592115953374589000
|
106
|
2482
|
14:02:30
|
BATE
|
606189703824932000
|
23
|
2482
|
14:02:30
|
BATE
|
606189703824932000
|
150
|
2482
|
14:02:30
|
XLON
|
606189703824932000
|
84
|
2482
|
14:02:30
|
XLON
|
606189703824932000
|
4
|
2482
|
14:02:30
|
XLON
|
592115953374589000
|
84
|
2482
|
14:02:30
|
XLON
|
592115953374589000
|
112
|
2482
|
14:02:30
|
CHIX
|
606189703824932000
|
202
|
2482
|
14:02:37
|
XLON
|
592115953374592000
|
48
|
2482
|
14:02:38
|
XLON
|
606189703824935000
|
112
|
2481
|
14:02:56
|
CHIX
|
606189703824943000
|
12
|
2481
|
14:03:10
|
AQXE
|
606189703824949000
|
152
|
2481
|
14:03:10
|
AQXE
|
606189703824949000
|
112
|
2484
|
14:15:19
|
AQXE
|
592115953374958000
|
118
|
2484
|
14:15:19
|
XLON
|
592115953374958000
|
112
|
2484
|
14:15:19
|
BATE
|
592115953374958000
|
173
|
2484
|
14:15:19
|
XLON
|
592115953374958000
|
118
|
2484
|
14:15:19
|
CHIX
|
606189703825279000
|
117
|
2484
|
14:15:19
|
XLON
|
606189703825279000
|
1
|
2485
|
14:17:49
|
XLON
|
606189703825358000
|
140
|
2485
|
14:17:49
|
XLON
|
606189703825358000
|
79
|
2485
|
14:17:49
|
BATE
|
606189703825358000
|
2
|
2485
|
14:17:49
|
XLON
|
592115953375042000
|
8
|
2485
|
14:17:49
|
XLON
|
592115953375042000
|
13
|
2485
|
14:17:49
|
XLON
|
592115953375042000
|
20
|
2485
|
14:17:49
|
XLON
|
592115953375042000
|
35
|
2485
|
14:17:49
|
XLON
|
592115953375042000
|
49
|
2485
|
14:17:49
|
BATE
|
606189703825358000
|
34
|
2485
|
14:17:52
|
XLON
|
592115953375043000
|
7
|
2485
|
14:18:32
|
XLON
|
592115953375065000
|
86
|
2485
|
14:18:32
|
XLON
|
592115953375065000
|
84
|
2485
|
14:18:32
|
XLON
|
592115953375065000
|
48
|
2485
|
14:18:32
|
XLON
|
592115953375065000
|
112
|
2485
|
14:18:32
|
CHIX
|
606189703825379000
|
157
|
2485
|
14:18:33
|
CHIX
|
592115953375066000
|
5
|
2485
|
14:19:38
|
XLON
|
606189703825417000
|
25
|
2485
|
14:19:38
|
XLON
|
606189703825417000
|
63
|
2485
|
14:19:38
|
XLON
|
606189703825417000
|
1
|
2485
|
14:19:38
|
CHIX
|
592115953375105000
|
213
|
2485
|
14:19:38
|
CHIX
|
592115953375105000
|
41
|
2485
|
14:19:38
|
CHIX
|
592115953375105000
|
55
|
2485
|
14:26:26
|
BATE
|
592115953375321000
|
57
|
2485
|
14:26:26
|
BATE
|
592115953375321000
|
155
|
2485
|
14:26:26
|
BATE
|
592115953375321000
|
140
|
2485
|
14:26:26
|
XLON
|
592115953375321000
|
117
|
2485
|
14:26:26
|
CHIX
|
592115953375321000
|
38
|
2485
|
14:26:26
|
CHIX
|
592115953375321000
|
253
|
2485
|
14:26:26
|
XLON
|
592115953375321000
|
112
|
2485
|
14:26:26
|
BATE
|
592115953375321000
|
366
|
2485
|
14:26:26
|
CHIX
|
592115953375321000
|
208
|
2485
|
14:26:26
|
XLON
|
592115953375321000
|
154
|
2485
|
14:26:26
|
CHIX
|
592115953375321000
|
112
|
2485
|
14:26:26
|
BATE
|
606189703825620000
|
304
|
2485
|
14:26:26
|
CHIX
|
606189703825620000
|
112
|
2485
|
14:26:26
|
BATE
|
606189703825620000
|
267
|
2485
|
14:26:26
|
XLON
|
606189703825620000
|
112
|
2485
|
14:26:26
|
BATE
|
606189703825620000
|
112
|
2485
|
14:26:26
|
BATE
|
606189703825620000
|
112
|
2485
|
14:26:26
|
CHIX
|
606189703825620000
|
154
|
2485
|
14:26:26
|
CHIX
|
606189703825620000
|
102
|
2485
|
14:26:26
|
CHIX
|
592115953375321000
|
234
|
2485
|
14:26:26
|
CHIX
|
592115953375321000
|
150
|
2485
|
14:26:26
|
XLON
|
606189703825620000
|
444
|
2485
|
14:26:26
|
XLON
|
606189703825620000
|
76
|
2485
|
14:26:26
|
XLON
|
606189703825620000
|
200
|
2485
|
14:26:26
|
XLON
|
606189703825620000
|
100
|
2485
|
14:26:26
|
BATE
|
606189703825620000
|
133
|
2485
|
14:26:26
|
XLON
|
606189703825620000
|
44
|
2485
|
14:26:26
|
BATE
|
606189703825620000
|
43
|
2485
|
14:28:35
|
CHIX
|
592115953375394000
|
284
|
2485
|
14:29:32
|
XLON
|
592115953375424000
|
119
|
2485
|
14:29:32
|
XLON
|
606189703825717000
|
69
|
2485
|
14:29:32
|
CHIX
|
592115953375424000
|
112
|
2485
|
14:29:32
|
BATE
|
592115953375424000
|
267
|
2485
|
14:29:32
|
CHIX
|
606189703825717000
|
11
|
2485
|
14:29:32
|
BATE
|
606189703825717000
|
16
|
2485
|
14:29:32
|
BATE
|
606189703825717000
|
85
|
2485
|
14:29:32
|
BATE
|
606189703825717000
|
180
|
2485
|
14:29:32
|
XLON
|
606189703825717000
|
3
|
2485
|
14:29:32
|
CHIX
|
592115953375424000
|
109
|
2485
|
14:29:45
|
CHIX
|
592115953375431000
|
112
|
2485
|
14:29:45
|
BATE
|
606189703825724000
|
44
|
2485
|
14:30:19
|
XLON
|
592115953375458000
|
234
|
2485
|
14:30:19
|
XLON
|
592115953375458000
|
78
|
2485
|
14:30:19
|
XLON
|
606189703825749000
|
112
|
2484
|
14:31:19
|
TRQX
|
606189703825797000
|
154
|
2484
|
14:31:19
|
CHIX
|
592115953375509000
|
112
|
2484
|
14:31:19
|
BATE
|
592115953375509000
|
34
|
2484
|
14:31:19
|
AQXE
|
592115953375509000
|
33
|
2484
|
14:31:19
|
AQXE
|
592115953375509000
|
21
|
2484
|
14:31:19
|
AQXE
|
592115953375509000
|
24
|
2484
|
14:31:19
|
AQXE
|
592115953375509000
|
135
|
2484
|
14:31:19
|
AQXE
|
592115953375509000
|
112
|
2484
|
14:31:19
|
BATE
|
606189703825797000
|
154
|
2484
|
14:31:19
|
CHIX
|
606189703825797000
|
112
|
2483
|
14:31:19
|
CHIX
|
592115953375509000
|
204
|
2483
|
14:31:19
|
CHIX
|
606189703825797000
|
112
|
2483
|
14:31:20
|
BATE
|
606189703825797000
|
151
|
2483
|
14:31:20
|
BATE
|
606189703825797000
|
152
|
2483
|
14:31:23
|
TRQX
|
592115953375511000
|
16
|
2481
|
14:38:28
|
XLON
|
592115953375774000
|
239
|
2481
|
14:38:28
|
XLON
|
592115953375774000
|
78
|
2481
|
14:38:29
|
CHIX
|
606189703826047000
|
34
|
2481
|
14:38:29
|
CHIX
|
606189703826047000
|
120
|
2481
|
14:42:21
|
XLON
|
592115953375930000
|
8
|
2481
|
14:43:07
|
XLON
|
592115953375957000
|
32
|
2482
|
14:44:17
|
AQXE
|
606189703826256000
|
112
|
2482
|
14:45:26
|
TRQX
|
592115953376035000
|
112
|
2482
|
14:45:26
|
TRQX
|
592115953376035000
|
112
|
2482
|
14:45:26
|
CHIX
|
592115953376035000
|
53
|
2482
|
14:45:26
|
XLON
|
592115953376035000
|
112
|
2482
|
14:45:26
|
XLON
|
592115953376035000
|
197
|
2482
|
14:45:26
|
BATE
|
592115953376035000
|
149
|
2481
|
14:45:26
|
BATE
|
592115953376035000
|
112
|
2481
|
14:45:26
|
AQXE
|
592115953376035000
|
26
|
2481
|
14:45:26
|
BATE
|
592115953376035000
|
11
|
2481
|
14:45:26
|
BATE
|
592115953376035000
|
352
|
2481
|
14:45:26
|
AQXE
|
592115953376035000
|
99
|
2481
|
14:45:26
|
BATE
|
592115953376035000
|
336
|
2481
|
14:45:26
|
CHIX
|
592115953376035000
|
105
|
2482
|
14:45:26
|
AQXE
|
606189703826293000
|
188
|
2482
|
14:45:26
|
CHIX
|
606189703826293000
|
119
|
2482
|
14:45:26
|
CHIX
|
606189703826293000
|
112
|
2481
|
14:45:26
|
TRQX
|
606189703826293000
|
224
|
2481
|
14:45:26
|
TRQX
|
606189703826293000
|
112
|
2481
|
14:45:26
|
CHIX
|
606189703826293000
|
124
|
2481
|
14:45:26
|
CHIX
|
606189703826293000
|
224
|
2481
|
14:45:26
|
BATE
|
606189703826293000
|
70
|
2482
|
14:45:26
|
TRQX
|
592115953376035000
|
67
|
2482
|
14:45:26
|
TRQX
|
592115953376035000
|
100
|
2482
|
14:45:26
|
TRQX
|
592115953376035000
|
189
|
2481
|
14:45:26
|
XLON
|
606189703826293000
|
85
|
2481
|
14:45:26
|
XLON
|
606189703826293000
|
189
|
2482
|
14:45:26
|
XLON
|
606189703826293000
|
190
|
2482
|
14:45:26
|
XLON
|
606189703826293000
|
183
|
2482
|
14:45:26
|
XLON
|
606189703826293000
|
71
|
2482
|
14:45:26
|
XLON
|
606189703826293000
|
85
|
2482
|
14:45:26
|
XLON
|
606189703826293000
|
42
|
2482
|
14:45:26
|
XLON
|
606189703826293000
|
70
|
2482
|
14:45:26
|
TRQX
|
606189703826293000
|
70
|
2482
|
14:45:26
|
TRQX
|
592115953376035000
|
32
|
2482
|
14:45:26
|
TRQX
|
592115953376035000
|
37
|
2482
|
14:45:26
|
BATE
|
592115953376035000
|
28
|
2482
|
14:45:26
|
BATE
|
592115953376035000
|
160
|
2482
|
14:45:26
|
AQXE
|
606189703826293000
|
103
|
2482
|
14:45:26
|
AQXE
|
606189703826293000
|
32
|
2482
|
14:45:26
|
AQXE
|
606189703826293000
|
194
|
2480
|
14:56:04
|
BATE
|
592115953376412000
|
220
|
2480
|
14:56:04
|
CHIX
|
592115953376412000
|
216
|
2480
|
14:56:04
|
CHIX
|
592115953376412000
|
112
|
2480
|
14:56:04
|
BATE
|
606189703826649000
|
112
|
2480
|
14:56:04
|
XLON
|
606189703826649000
|
260
|
2480
|
14:56:04
|
XLON
|
606189703826649000
|
130
|
2480
|
14:56:04
|
CHIX
|
606189703826649000
|
116
|
2481
|
14:57:41
|
CHIX
|
606189703826706000
|
93
|
2481
|
14:57:41
|
BATE
|
592115953376472000
|
315
|
2484
|
15:06:00
|
XLON
|
592115953376787000
|
335
|
2484
|
15:06:00
|
XLON
|
606189703827004000
|
113
|
2484
|
15:06:00
|
TRQX
|
592115953376787000
|
224
|
2484
|
15:06:00
|
CHIX
|
592115953376787000
|
402
|
2484
|
15:06:00
|
CHIX
|
592115953376787000
|
31
|
2484
|
15:06:00
|
CHIX
|
592115953376787000
|
112
|
2484
|
15:06:00
|
AQXE
|
606189703827004000
|
112
|
2484
|
15:06:00
|
BATE
|
606189703827004000
|
112
|
2484
|
15:06:00
|
BATE
|
606189703827004000
|
224
|
2484
|
15:06:00
|
CHIX
|
606189703827004000
|
137
|
2484
|
15:06:00
|
XLON
|
592115953376787000
|
70
|
2484
|
15:06:00
|
XLON
|
592115953376787000
|
236
|
2484
|
15:06:00
|
XLON
|
592115953376787000
|
64
|
2484
|
15:06:00
|
XLON
|
592115953376787000
|
34
|
2484
|
15:06:00
|
XLON
|
606189703827004000
|
87
|
2484
|
15:06:00
|
XLON
|
592115953376787000
|
21
|
2484
|
15:06:00
|
XLON
|
606189703827004000
|
158
|
2484
|
15:06:00
|
XLON
|
606189703827004000
|
72
|
2484
|
15:06:00
|
BATE
|
592115953376787000
|
100
|
2484
|
15:06:00
|
BATE
|
592115953376787000
|
100
|
2484
|
15:06:00
|
TRQX
|
606189703827004000
|
67
|
2484
|
15:06:00
|
AQXE
|
606189703827004000
|
112
|
2484
|
15:06:00
|
XLON
|
592115953376787000
|
112
|
2484
|
15:06:01
|
CHIX
|
592115953376788000
|
125
|
2484
|
15:06:01
|
BATE
|
606189703827005000
|
31
|
2484
|
15:06:01
|
BATE
|
606189703827005000
|
67
|
2484
|
15:06:01
|
AQXE
|
606189703827005000
|
160
|
2484
|
15:06:01
|
AQXE
|
606189703827005000
|
134
|
2484
|
15:06:01
|
XLON
|
592115953376788000
|
70
|
2484
|
15:06:01
|
XLON
|
592115953376788000
|
138
|
2484
|
15:06:01
|
CHIX
|
592115953376788000
|
67
|
2484
|
15:06:01
|
AQXE
|
606189703827005000
|
43
|
2484
|
15:06:02
|
XLON
|
606189703827006000
|
112
|
2484
|
15:06:02
|
CHIX
|
592115953376788000
|
245
|
2484
|
15:06:05
|
XLON
|
606189703827008000
|
112
|
2484
|
15:06:05
|
CHIX
|
592115953376791000
|
112
|
2484
|
15:06:05
|
XLON
|
592115953376791000
|
145
|
2484
|
15:06:05
|
BATE
|
606189703827008000
|
180
|
2484
|
15:06:05
|
XLON
|
606189703827008000
|
70
|
2484
|
15:06:05
|
XLON
|
606189703827008000
|
2
|
2484
|
15:06:05
|
XLON
|
592115953376791000
|
200
|
2484
|
15:06:05
|
XLON
|
606189703827008000
|
70
|
2484
|
15:06:05
|
XLON
|
606189703827008000
|
232
|
2484
|
15:06:05
|
XLON
|
606189703827008000
|
328
|
2484
|
15:06:17
|
XLON
|
592115953376798000
|
112
|
2484
|
15:06:17
|
CHIX
|
606189703827015000
|
112
|
2484
|
15:06:17
|
CHIX
|
592115953376798000
|
149
|
2484
|
15:06:19
|
XLON
|
592115953376799000
|
100
|
2484
|
15:06:25
|
BATE
|
606189703827019000
|
12
|
2484
|
15:06:25
|
BATE
|
606189703827019000
|
99
|
2484
|
15:06:25
|
XLON
|
592115953376802000
|
150
|
2484
|
15:06:25
|
XLON
|
592115953376802000
|
42
|
2484
|
15:06:25
|
XLON
|
592115953376802000
|
222
|
2484
|
15:06:25
|
XLON
|
592115953376802000
|
151
|
2484
|
15:10:08
|
CHIX
|
592115953376924000
|
112
|
2484
|
15:10:08
|
TRQX
|
606189703827135000
|
112
|
2484
|
15:14:05
|
AQXE
|
592115953377052000
|
22
|
2484
|
15:14:05
|
XLON
|
606189703827256000
|
22
|
2484
|
15:14:05
|
XLON
|
606189703827256000
|
98
|
2484
|
15:15:03
|
CHIX
|
606189703827286000
|
125
|
2484
|
15:15:03
|
CHIX
|
606189703827286000
|
236
|
2484
|
15:16:01
|
XLON
|
606189703827315000
|
114
|
2484
|
15:16:41
|
CHIX
|
592115953377136000
|
129
|
2484
|
15:16:41
|
CHIX
|
592115953377136000
|
157
|
2484
|
15:19:37
|
XLON
|
592115953377230000
|
207
|
2484
|
15:19:37
|
XLON
|
592115953377230000
|
127
|
2484
|
15:19:37
|
TRQX
|
592115953377230000
|
175
|
2484
|
15:19:37
|
BATE
|
592115953377230000
|
112
|
2484
|
15:19:37
|
TRQX
|
606189703827424000
|
143
|
2484
|
15:19:37
|
CHIX
|
592115953377230000
|
159
|
2484
|
15:19:37
|
CHIX
|
592115953377230000
|
112
|
2484
|
15:19:37
|
AQXE
|
592115953377230000
|
69
|
2484
|
15:19:37
|
AQXE
|
592115953377230000
|
43
|
2484
|
15:19:37
|
AQXE
|
592115953377230000
|
112
|
2484
|
15:19:37
|
CHIX
|
606189703827424000
|
112
|
2484
|
15:19:37
|
AQXE
|
606189703827424000
|
170
|
2484
|
15:19:37
|
TRQX
|
592115953377230000
|
160
|
2484
|
15:19:37
|
XLON
|
606189703827424000
|
70
|
2484
|
15:19:37
|
XLON
|
606189703827424000
|
172
|
2484
|
15:19:37
|
XLON
|
606189703827424000
|
63
|
2484
|
15:19:37
|
XLON
|
606189703827424000
|
98
|
2484
|
15:19:37
|
XLON
|
606189703827424000
|
21
|
2484
|
15:19:37
|
CHIX
|
592115953377230000
|
112
|
2484
|
15:19:37
|
XLON
|
606189703827424000
|
199
|
2484
|
15:19:37
|
CHIX
|
592115953377230000
|
82
|
2483
|
15:19:37
|
XLON
|
606189703827424000
|
65
|
2483
|
15:19:57
|
XLON
|
606189703827432000
|
112
|
2483
|
15:19:57
|
TRQX
|
592115953377238000
|
112
|
2483
|
15:19:57
|
TRQX
|
592115953377238000
|
116
|
2483
|
15:19:57
|
BATE
|
592115953377238000
|
29
|
2483
|
15:19:57
|
AQXE
|
592115953377238000
|
112
|
2483
|
15:19:57
|
CHIX
|
592115953377239000
|
17
|
2483
|
15:19:57
|
AQXE
|
592115953377239000
|
186
|
2483
|
15:19:57
|
AQXE
|
592115953377239000
|
227
|
2483
|
15:19:57
|
CHIX
|
592115953377239000
|
112
|
2483
|
15:19:57
|
BATE
|
606189703827432000
|
112
|
2483
|
15:19:57
|
CHIX
|
606189703827432000
|
115
|
2483
|
15:19:57
|
BATE
|
606189703827432000
|
112
|
2483
|
15:19:57
|
BATE
|
606189703827432000
|
112
|
2483
|
15:19:57
|
CHIX
|
606189703827432000
|
116
|
2483
|
15:19:57
|
AQXE
|
606189703827432000
|
112
|
2483
|
15:19:57
|
AQXE
|
606189703827432000
|
63
|
2482
|
15:22:00
|
XLON
|
592115953377292000
|
22
|
2482
|
15:24:39
|
AQXE
|
592115953377371000
|
71
|
2482
|
15:25:02
|
XLON
|
592115953377381000
|
90
|
2482
|
15:25:02
|
AQXE
|
592115953377381000
|
271
|
2482
|
15:25:02
|
CHIX
|
592115953377381000
|
112
|
2482
|
15:25:02
|
CHIX
|
606189703827567000
|
112
|
2482
|
15:25:02
|
AQXE
|
606189703827567000
|
112
|
2481
|
15:25:02
|
BATE
|
592115953377381000
|
137
|
2481
|
15:25:03
|
AQXE
|
592115953377381000
|
282
|
2481
|
15:25:03
|
CHIX
|
606189703827568000
|
112
|
2481
|
15:25:03
|
BATE
|
592115953377381000
|
297
|
2481
|
15:25:03
|
CHIX
|
606189703827568000
|
267
|
2483
|
15:30:08
|
TRQX
|
592115953377535000
|
81
|
2483
|
15:30:08
|
BATE
|
592115953377535000
|
186
|
2483
|
15:30:08
|
BATE
|
592115953377535000
|
112
|
2483
|
15:30:08
|
BATE
|
592115953377535000
|
266
|
2483
|
15:30:08
|
XLON
|
606189703827713000
|
8
|
2483
|
15:30:08
|
TRQX
|
606189703827713000
|
146
|
2483
|
15:30:08
|
TRQX
|
606189703827713000
|
127
|
2483
|
15:32:41
|
CHIX
|
592115953377620000
|
81
|
2483
|
15:32:41
|
BATE
|
606189703827792000
|
269
|
2483
|
15:33:13
|
CHIX
|
592115953377639000
|
143
|
2483
|
15:33:13
|
BATE
|
606189703827811000
|
174
|
2483
|
15:33:46
|
BATE
|
592115953377657000
|
19
|
2483
|
15:35:07
|
BATE
|
592115953377711000
|
69
|
2483
|
15:35:07
|
BATE
|
592115953377711000
|
132
|
2483
|
15:35:07
|
BATE
|
592115953377712000
|
252
|
2483
|
15:35:09
|
CHIX
|
592115953377712000
|
112
|
2483
|
15:35:09
|
CHIX
|
606189703827880000
|
112
|
2483
|
15:35:09
|
CHIX
|
606189703827880000
|
47
|
2483
|
15:35:12
|
BATE
|
592115953377714000
|
112
|
2483
|
15:35:12
|
TRQX
|
606189703827881000
|
20
|
2482
|
15:36:54
|
XLON
|
592115953377771000
|
112
|
2482
|
15:36:54
|
XLON
|
606189703827936000
|
160
|
2483
|
15:38:06
|
AQXE
|
592115953377813000
|
3
|
2483
|
15:38:06
|
BATE
|
606189703827975000
|
7
|
2483
|
15:38:06
|
BATE
|
606189703827975000
|
92
|
2482
|
15:38:07
|
XLON
|
592115953377813000
|
158
|
2482
|
15:38:07
|
XLON
|
592115953377813000
|
9
|
2483
|
15:39:07
|
CHIX
|
606189703828005000
|
2
|
2483
|
15:39:07
|
CHIX
|
606189703828005000
|
98
|
2483
|
15:39:07
|
CHIX
|
606189703828005000
|
25
|
2483
|
15:39:07
|
CHIX
|
606189703828005000
|
6
|
2483
|
15:39:28
|
CHIX
|
592115953377856000
|
92
|
2483
|
15:39:28
|
CHIX
|
592115953377856000
|
9
|
2483
|
15:39:28
|
BATE
|
606189703828016000
|
28
|
2483
|
15:39:28
|
BATE
|
606189703828016000
|
7
|
2483
|
15:40:28
|
BATE
|
592115953377889000
|
89
|
2483
|
15:40:28
|
AQXE
|
606189703828047000
|
67
|
2483
|
15:40:28
|
AQXE
|
606189703828047000
|
68
|
2483
|
15:40:28
|
AQXE
|
606189703828047000
|
47
|
2482
|
15:40:58
|
XLON
|
592115953377905000
|
221
|
2483
|
15:41:24
|
AQXE
|
606189703828077000
|
19
|
2483
|
15:41:24
|
AQXE
|
606189703828077000
|
206
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
151
|
2483
|
15:46:59
|
TRQX
|
592115953378126000
|
116
|
2483
|
15:46:59
|
TRQX
|
592115953378126000
|
112
|
2483
|
15:46:59
|
TRQX
|
592115953378126000
|
116
|
2483
|
15:46:59
|
XLON
|
606189703828270000
|
112
|
2483
|
15:46:59
|
TRQX
|
606189703828270000
|
233
|
2483
|
15:46:59
|
CHIX
|
592115953378126000
|
116
|
2483
|
15:46:59
|
BATE
|
592115953378126000
|
120
|
2483
|
15:46:59
|
CHIX
|
592115953378126000
|
112
|
2483
|
15:46:59
|
BATE
|
592115953378126000
|
336
|
2483
|
15:46:59
|
AQXE
|
592115953378126000
|
125
|
2483
|
15:46:59
|
CHIX
|
592115953378126000
|
441
|
2483
|
15:46:59
|
CHIX
|
606189703828270000
|
120
|
2483
|
15:46:59
|
BATE
|
606189703828270000
|
224
|
2483
|
15:46:59
|
CHIX
|
606189703828270000
|
112
|
2483
|
15:46:59
|
BATE
|
606189703828270000
|
39
|
2483
|
15:46:59
|
AQXE
|
606189703828270000
|
73
|
2483
|
15:46:59
|
AQXE
|
606189703828270000
|
240
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
70
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
66
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
172
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
177
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
95
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
250
|
2483
|
15:46:59
|
TRQX
|
606189703828270000
|
67
|
2483
|
15:46:59
|
TRQX
|
606189703828270000
|
107
|
2483
|
15:46:59
|
TRQX
|
606189703828270000
|
112
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
138
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
100
|
2483
|
15:46:59
|
XLON
|
592115953378126000
|
180
|
2483
|
15:47:00
|
XLON
|
606189703828270000
|
41
|
2483
|
15:47:00
|
XLON
|
606189703828270000
|
112
|
2483
|
15:47:11
|
CHIX
|
606189703828276000
|
112
|
2483
|
15:47:16
|
BATE
|
606189703828280000
|
324
|
2483
|
15:48:01
|
CHIX
|
606189703828300000
|
253
|
2483
|
15:48:01
|
XLON
|
592115953378158000
|
112
|
2483
|
15:48:02
|
CHIX
|
606189703828300000
|
3
|
2483
|
15:48:13
|
CHIX
|
592115953378166000
|
140
|
2484
|
15:54:08
|
XLON
|
592115953378377000
|
27
|
2484
|
15:54:46
|
XLON
|
606189703828528000
|
148
|
2484
|
15:54:46
|
XLON
|
606189703828528000
|
23
|
2484
|
15:54:46
|
XLON
|
606189703828528000
|
198
|
2484
|
15:55:04
|
XLON
|
606189703828539000
|
112
|
2484
|
15:55:43
|
XLON
|
606189703828559000
|
120
|
2484
|
15:55:43
|
XLON
|
606189703828559000
|
2
|
2484
|
15:57:10
|
BATE
|
592115953378483000
|
53
|
2484
|
15:57:10
|
BATE
|
592115953378483000
|
26
|
2484
|
15:57:10
|
BATE
|
592115953378483000
|
22
|
2484
|
15:57:10
|
BATE
|
592115953378483000
|
55
|
2484
|
15:57:10
|
BATE
|
592115953378483000
|
15
|
2484
|
15:57:10
|
BATE
|
606189703828607000
|
8
|
2484
|
15:57:10
|
BATE
|
606189703828607000
|
187
|
2484
|
15:57:10
|
BATE
|
606189703828607000
|
236
|
2484
|
15:58:45
|
CHIX
|
592115953378542000
|
47
|
2484
|
15:58:45
|
CHIX
|
606189703828661000
|
107
|
2484
|
15:58:48
|
CHIX
|
606189703828663000
|
133
|
2484
|
15:58:52
|
CHIX
|
592115953378546000
|
75
|
2484
|
15:58:52
|
TRQX
|
592115953378546000
|
96
|
2484
|
15:58:52
|
TRQX
|
592115953378546000
|
200
|
2484
|
15:58:52
|
CHIX
|
606189703828665000
|
112
|
2484
|
15:58:52
|
BATE
|
606189703828665000
|
165
|
2484
|
15:58:52
|
BATE
|
606189703828665000
|
112
|
2484
|
15:58:52
|
TRQX
|
606189703828665000
|
7
|
2484
|
15:58:52
|
CHIX
|
606189703828665000
|
52
|
2484
|
15:58:52
|
BATE
|
606189703828665000
|
178
|
2484
|
15:58:52
|
XLON
|
606189703828665000
|
172
|
2484
|
15:58:52
|
XLON
|
606189703828665000
|
177
|
2484
|
15:58:52
|
XLON
|
606189703828665000
|
50
|
2484
|
15:58:52
|
XLON
|
606189703828665000
|
70
|
2484
|
15:58:52
|
XLON
|
606189703828665000
|
157
|
2484
|
15:58:52
|
XLON
|
606189703828665000
|
274
|
2484
|
15:58:52
|
XLON
|
606189703828665000
|
112
|
2484
|
15:58:52
|
BATE
|
592115953378546000
|
112
|
2484
|
15:58:52
|
CHIX
|
606189703828666000
|
26
|
2484
|
15:58:52
|
AQXE
|
606189703828666000
|
372
|
2486
|
16:00:42
|
CHIX
|
592115953378617000
|
172
|
2486
|
16:00:42
|
CHIX
|
592115953378617000
|
562
|
2486
|
16:00:42
|
CHIX
|
606189703828732000
|
72
|
2486
|
16:00:42
|
XLON
|
592115953378617000
|
177
|
2486
|
16:00:42
|
XLON
|
592115953378617000
|
64
|
2486
|
16:00:42
|
XLON
|
592115953378617000
|
70
|
2486
|
16:00:42
|
BATE
|
606189703828732000
|
112
|
2486
|
16:00:42
|
CHIX
|
592115953378617000
|
135
|
2487
|
16:01:37
|
CHIX
|
592115953378653000
|
55
|
2487
|
16:01:40
|
BATE
|
606189703828769000
|
57
|
2487
|
16:01:43
|
BATE
|
606189703828770000
|
112
|
2487
|
16:01:43
|
TRQX
|
606189703828770000
|
70
|
2487
|
16:05:08
|
BATE
|
606189703828896000
|
7
|
2487
|
16:05:08
|
BATE
|
606189703828896000
|
82
|
2487
|
16:05:08
|
BATE
|
606189703828896000
|
112
|
2486
|
16:05:23
|
TRQX
|
592115953378801000
|
261
|
2486
|
16:05:23
|
CHIX
|
592115953378801000
|
42
|
2486
|
16:05:23
|
BATE
|
606189703828906000
|
112
|
2486
|
16:05:23
|
TRQX
|
606189703828906000
|
260
|
2486
|
16:05:23
|
CHIX
|
606189703828906000
|
438
|
2486
|
16:05:23
|
BATE
|
606189703828906000
|
112
|
2486
|
16:06:05
|
XLON
|
606189703828931000
|
119
|
2487
|
16:07:32
|
XLON
|
592115953378887000
|
132
|
2486
|
16:08:02
|
CHIX
|
592115953378908000
|
184
|
2487
|
16:08:03
|
XLON
|
592115953378909000
|
76
|
2487
|
16:08:39
|
XLON
|
606189703829028000
|
117
|
2487
|
16:08:39
|
XLON
|
606189703829028000
|
200
|
2487
|
16:09:08
|
XLON
|
592115953378949000
|
29
|
2487
|
16:09:08
|
XLON
|
592115953378949000
|
102
|
2487
|
16:09:35
|
XLON
|
606189703829062000
|
151
|
2487
|
16:09:35
|
XLON
|
606189703829062000
|
206
|
2486
|
16:09:51
|
CHIX
|
592115953378975000
|
226
|
2486
|
16:09:51
|
CHIX
|
592115953378975000
|
64
|
2486
|
16:09:51
|
AQXE
|
592115953378975000
|
231
|
2486
|
16:09:51
|
AQXE
|
592115953378975000
|
225
|
2486
|
16:09:51
|
AQXE
|
592115953378975000
|
219
|
2486
|
16:09:51
|
CHIX
|
606189703829070000
|
112
|
2486
|
16:09:51
|
TRQX
|
606189703829070000
|
112
|
2486
|
16:09:51
|
TRQX
|
606189703829070000
|
35
|
2486
|
16:09:51
|
XLON
|
606189703829070000
|
13
|
2486
|
16:10:13
|
XLON
|
606189703829083000
|
180
|
2486
|
16:10:13
|
XLON
|
606189703829083000
|
112
|
2486
|
16:10:13
|
BATE
|
592115953378989000
|
112
|
2486
|
16:10:13
|
BATE
|
592115953378989000
|
112
|
2486
|
16:10:13
|
CHIX
|
606189703829083000
|
269
|
2486
|
16:10:13
|
CHIX
|
606189703829083000
|
112
|
2486
|
16:10:24
|
CHIX
|
592115953378996000
|
152
|
2486
|
16:10:24
|
XLON
|
606189703829090000
|
22
|
2486
|
16:10:24
|
XLON
|
606189703829090000
|
112
|
2485
|
16:11:03
|
CHIX
|
606189703829116000
|
20
|
2485
|
16:11:03
|
CHIX
|
606189703829116000
|
115
|
2485
|
16:11:07
|
CHIX
|
592115953379026000
|
179
|
2485
|
16:11:07
|
CHIX
|
606189703829118000
|
112
|
2485
|
16:11:14
|
AQXE
|
592115953379030000
|
108
|
2485
|
16:11:14
|
AQXE
|
592115953379030000
|
177
|
2485
|
16:13:33
|
BATE
|
592115953379122000
|
6
|
2486
|
16:14:30
|
TRQX
|
592115953379164000
|
86
|
2486
|
16:14:30
|
TRQX
|
592115953379164000
|
17
|
2486
|
16:14:30
|
TRQX
|
592115953379164000
|
27
|
2486
|
16:14:30
|
TRQX
|
592115953379164000
|
89
|
2488
|
16:14:57
|
CHIX
|
606189703829267000
|
175
|
2488
|
16:15:01
|
CHIX
|
606189703829270000
|
112
|
2488
|
16:15:25
|
CHIX
|
592115953379202000
|
227
|
2488
|
16:15:25
|
XLON
|
606189703829285000
|
269
|
2488
|
16:15:38
|
XLON
|
606189703829294000
|
44
|
2488
|
16:15:58
|
CHIX
|
606189703829307000
|
46
|
2488
|
16:16:00
|
XLON
|
592115953379227000
|
5
|
2488
|
16:16:00
|
XLON
|
592115953379227000
|
149
|
2488
|
16:16:03
|
CHIX
|
606189703829311000
|
90
|
2488
|
16:16:06
|
XLON
|
592115953379231000
|
9
|
2489
|
16:16:37
|
XLON
|
606189703829333000
|
122
|
2489
|
16:16:37
|
XLON
|
592115953379253000
|
39
|
2489
|
16:16:37
|
XLON
|
606189703829333000
|
192
|
2489
|
16:16:37
|
XLON
|
606189703829333000
|
21
|
2489
|
16:16:49
|
XLON
|
606189703829340000
|
230
|
2489
|
16:16:49
|
XLON
|
606189703829340000
|
45
|
2489
|
16:16:57
|
XLON
|
592115953379266000
|
90
|
2489
|
16:16:57
|
XLON
|
592115953379266000
|
100
|
2489
|
16:16:57
|
XLON
|
592115953379266000
|
22
|
2489
|
16:16:57
|
BATE
|
606189703829345000
|
1
|
2489
|
16:16:57
|
BATE
|
606189703829345000
|
98
|
2488
|
16:17:15
|
AQXE
|
606189703829358000
|
70
|
2489
|
16:17:24
|
TRQX
|
592115953379287000
|
48
|
2489
|
16:17:24
|
TRQX
|
592115953379287000
|
44
|
2489
|
16:17:24
|
BATE
|
606189703829366000
|
77
|
2489
|
16:17:24
|
BATE
|
606189703829366000
|
77
|
2489
|
16:17:47
|
BATE
|
592115953379301000
|
155
|
2489
|
16:17:47
|
BATE
|
592115953379301000
|
51
|
2489
|
16:17:48
|
BATE
|
592115953379302000
|
77
|
2489
|
16:17:48
|
BATE
|
592115953379302000
|
5
|
2489
|
16:17:48
|
BATE
|
592115953379302000
|
148
|
2489
|
16:18:05
|
XLON
|
592115953379314000
|
116
|
2489
|
16:18:05
|
XLON
|
592115953379314000
|
63
|
2489
|
16:18:24
|
XLON
|
592115953379326000
|
112
|
2489
|
16:18:24
|
XLON
|
592115953379326000
|
95
|
2489
|
16:18:24
|
XLON
|
592115953379326000
|
112
|
2489
|
16:18:40
|
XLON
|
592115953379336000
|
95
|
2489
|
16:18:40
|
CHIX
|
606189703829412000
|
59
|
2489
|
16:20:29
|
CHIX
|
606189703829501000
|
123
|
2489
|
16:20:29
|
CHIX
|
606189703829501000
|
32
|
2489
|
16:20:33
|
CHIX
|
606189703829505000
|
43
|
2490
|
16:21:14
|
BATE
|
592115953379465000
|
25
|
2490
|
16:21:14
|
BATE
|
592115953379465000
|
59
|
2490
|
16:21:14
|
BATE
|
592115953379465000
|
47
|
2490
|
16:21:14
|
BATE
|
592115953379465000
|
314
|
2490
|
16:21:14
|
BATE
|
606189703829535000
|
112
|
2490
|
16:21:14
|
BATE
|
592115953379465000
|
112
|
2490
|
16:21:14
|
BATE
|
606189703829535000
|
71
|
2490
|
16:21:14
|
BATE
|
606189703829535000
|
77
|
2490
|
16:21:15
|
BATE
|
606189703829536000
|
201
|
2490
|
16:21:15
|
BATE
|
592115953379466000
|
77
|
2490
|
16:21:17
|
BATE
|
606189703829537000
|
213
|
2490
|
16:21:17
|
BATE
|
592115953379467000
|
77
|
2490
|
16:21:17
|
BATE
|
592115953379468000
|
119
|
2490
|
16:21:17
|
BATE
|
592115953379468000
|
19
|
2490
|
16:21:17
|
BATE
|
592115953379468000
|
80
|
2490
|
16:21:19
|
BATE
|
592115953379469000
|
116
|
2490
|
16:21:19
|
BATE
|
606189703829539000
|
94
|
2490
|
16:21:19
|
BATE
|
606189703829539000
|
128
|
2490
|
16:21:24
|
XLON
|
592115953379472000
|
162
|
2490
|
16:21:24
|
XLON
|
592115953379472000
|
5
|
2491
|
16:21:40
|
XLON
|
606189703829553000
|
70
|
2491
|
16:21:40
|
XLON
|
606189703829553000
|
137
|
2491
|
16:21:40
|
XLON
|
606189703829553000
|
78
|
2491
|
16:21:40
|
XLON
|
606189703829553000
|
219
|
2490
|
16:21:59
|
XLON
|
606189703829569000
|
71
|
2490
|
16:21:59
|
XLON
|
606189703829569000
|
90
|
2490
|
16:22:11
|
XLON
|
592115953379510000
|
61
|
2490
|
16:22:11
|
XLON
|
592115953379510000
|
69
|
2490
|
16:22:11
|
XLON
|
592115953379510000
|
50
|
2490
|
16:22:11
|
XLON
|
606189703829578000
|
278
|
2490
|
16:22:36
|
XLON
|
592115953379531000
|
12
|
2490
|
16:22:36
|
XLON
|
592115953379531000
|
153
|
2490
|
16:22:57
|
XLON
|
592115953379547000
|
2
|
2490
|
16:22:58
|
CHIX
|
606189703829614000
|
135
|
2490
|
16:22:58
|
CHIX
|
606189703829614000
|
16
|
2490
|
16:23:13
|
XLON
|
606189703829626000
|
1
|
2490
|
16:23:13
|
XLON
|
606189703829626000
|
273
|
2490
|
16:23:13
|
XLON
|
606189703829626000
|
32
|
2490
|
16:23:28
|
CHIX
|
592115953379572000
|
120
|
2490
|
16:23:28
|
CHIX
|
592115953379572000
|
8
|
2490
|
16:23:28
|
BATE
|
606189703829637000
|
107
|
2490
|
16:23:28
|
XLON
|
606189703829637000
|
155
|
2490
|
16:23:51
|
XLON
|
592115953379589000
|
23
|
2490
|
16:23:53
|
BATE
|
592115953379590000
|
112
|
2490
|
16:23:53
|
CHIX
|
606189703829655000
|
188
|
2490
|
16:23:57
|
XLON
|
606189703829658000
|
142
|
2490
|
16:23:59
|
XLON
|
606189703829659000
|
127
|
2490
|
16:24:18
|
XLON
|
592115953379609000
|
142
|
2490
|
16:24:18
|
XLON
|
592115953379609000
|
136
|
2490
|
16:24:39
|
XLON
|
606189703829688000
|
55
|
2490
|
16:24:39
|
XLON
|
606189703829688000
|
176
|
2490
|
16:24:39
|
XLON
|
592115953379627000
|
41
|
2491
|
16:25:00
|
XLON
|
592115953379643000
|
102
|
2491
|
16:25:00
|
XLON
|
592115953379643000
|
53
|
2491
|
16:25:02
|
XLON
|
592115953379650000
|
154
|
2491
|
16:25:02
|
XLON
|
592115953379650000
|
38
|
2490
|
16:25:21
|
XLON
|
592115953379664000
|
192
|
2490
|
16:25:21
|
XLON
|
592115953379664000
|
137
|
2490
|
16:25:22
|
XLON
|
606189703829726000
|
45
|
2489
|
16:25:31
|
BATE
|
606189703829732000
|
193
|
2489
|
16:25:31
|
BATE
|
606189703829732000
|
278
|
2489
|
16:25:31
|
BATE
|
606189703829732000
|
112
|
2489
|
16:25:31
|
XLON
|
592115953379671000
|
288
|
2489
|
16:25:31
|
CHIX
|
592115953379671000
|
48
|
2489
|
16:25:31
|
CHIX
|
592115953379671000
|
320
|
2489
|
16:25:31
|
CHIX
|
606189703829732000
|
278
|
2489
|
16:25:31
|
XLON
|
606189703829732000
|
278
|
2489
|
16:25:31
|
XLON
|
606189703829732000
|
63
|
2489
|
16:25:31
|
XLON
|
606189703829732000
|
370
|
2489
|
16:25:31
|
XLON
|
606189703829732000
|
112
|
2489
|
16:26:20
|
XLON
|
606189703829763000
|
69
|
2489
|
16:26:20
|
XLON
|
606189703829763000
|
129
|
2489
|
16:27:18
|
XLON
|
606189703829796000
|
35
|
2489
|
16:27:43
|
XLON
|
606189703829809000
|
82
|
2489
|
16:27:48
|
XLON
|
606189703829811000
|
112
|
2489
|
16:27:59
|
CHIX
|
592115953379762000
|
34
|
2489
|
16:27:59
|
XLON
|
606189703829817000
|
61
|
2489
|
16:28:04
|
XLON
|
606189703829819000
|
163
|
2489
|
16:28:13
|
XLON
|
606189703829823000
|
221
|
2489
|
16:28:13
|
CHIX
|
592115953379768000
|
53
|
2489
|
16:28:14
|
CHIX
|
592115953379769000
|
5
|
2489
|
16:28:37
|
CHIX
|
592115953379780000
|
324
|
2489
|
16:28:38
|
XLON
|
592115953379781000
|
112
|
2489
|
16:28:38
|
CHIX
|
606189703829834000
|
131
|
2489
|
16:28:38
|
XLON
|
592115953379781000
|
169
|
2489
|
16:28:38
|
XLON
|
592115953379781000
|
204
|
2489
|
16:28:38
|
XLON
|
592115953379781000
|
114
|
2489
|
16:28:38
|
AQXE
|
606189703829834000
|
160
|
2489
|
16:28:38
|
AQXE
|
606189703829834000
|
137
|
2489
|
16:28:38
|
XLON
|
606189703829834000
|
100
|
2489
|
16:28:40
|
BATE
|
606189703829837000
|
112
|
2489
|
16:28:42
|
CHIX
|
592115953379784000
|
112
|
2489
|
16:28:42
|
XLON
|
592115953379784000
|
14
|
2489
|
16:28:42
|
BATE
|
606189703829838000
|
652
|
2489
|
16:28:42
|
XLON
|
592115953379784000
|
106
|
2489
|
16:28:42
|
XLON
|
592115953379784000
|
41
|
2489
|
16:28:45
|
XLON
|
606189703829839000
|
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
POSFLFERSVISIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Apr 2024 to May 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From May 2023 to May 2024