Associated British Foods PLC Transaction in Own Shares
13 Juin 2024 - 7:13PM
RNS Regulatory News
RNS Number : 3988S
Associated British Foods PLC
13 June 2024
13
June 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 13 June 2024 it purchased for cancellation from Barclays Capital
Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
13 June 2024
|
|
Number of shares
repurchased:
|
150,000
|
|
Average price paid per
share:
|
GBp 2,497.2265
|
|
Highest price paid per
share:
|
GBp 2,515.0000
|
|
Lowest price paid per
share:
|
GBp 2,488.0000
|
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: 13 June
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
14,999
|
2,515.00
|
2,489.00
|
2,498.02
|
|
CBOE BXE
|
24,142
|
2,514.00
|
2,489.00
|
2,496.90
|
|
CBOE CXE
|
40,206
|
2,515.00
|
2,489.00
|
2,497.23
|
|
London Stock Exchange
|
59,003
|
2,515.00
|
2,488.00
|
2,497.23
|
|
Turquoise
|
11,650
|
2,514.00
|
2,489.00
|
2,496.88
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
111
|
2509
|
08:03:07
|
XLON
|
606214476494012000
|
|
139
|
2509
|
08:03:34
|
XLON
|
606214476494023000
|
|
160
|
2511
|
08:06:33
|
XLON
|
592140726054367000
|
|
90
|
2511
|
08:06:33
|
XLON
|
592140726054367000
|
|
125
|
2511
|
08:06:33
|
XLON
|
606214476494108000
|
|
125
|
2511
|
08:06:33
|
XLON
|
606214476494108000
|
|
110
|
2509
|
08:06:52
|
XLON
|
592140726054375000
|
|
140
|
2509
|
08:06:52
|
CHIX
|
606214476494117000
|
|
110
|
2509
|
08:06:55
|
XLON
|
592140726054377000
|
|
150
|
2509
|
08:06:55
|
CHIX
|
606214476494118000
|
|
15
|
2510
|
08:07:46
|
BATE
|
592140726054398000
|
|
207
|
2510
|
08:07:46
|
BATE
|
592140726054398000
|
|
111
|
2510
|
08:07:46
|
BATE
|
606214476494138000
|
|
264
|
2510
|
08:08:03
|
XLON
|
592140726054405000
|
|
111
|
2509
|
08:08:04
|
XLON
|
606214476494145000
|
|
117
|
2510
|
08:08:30
|
AQXE
|
592140726054417000
|
|
37
|
2510
|
08:08:30
|
AQXE
|
592140726054417000
|
|
70
|
2510
|
08:08:30
|
AQXE
|
606214476494157000
|
|
117
|
2510
|
08:09:29
|
AQXE
|
606214476494183000
|
|
70
|
2510
|
08:09:30
|
AQXE
|
606214476494184000
|
|
34
|
2510
|
08:09:30
|
AQXE
|
606214476494184000
|
|
35
|
2510
|
08:09:30
|
AQXE
|
606214476494184000
|
|
17
|
2510
|
08:09:30
|
AQXE
|
592140726054445000
|
|
70
|
2510
|
08:09:30
|
AQXE
|
592140726054445000
|
|
146
|
2510
|
08:10:01
|
AQXE
|
592140726054456000
|
|
171
|
2510
|
08:10:01
|
AQXE
|
592140726054456000
|
|
125
|
2507
|
08:10:03
|
CHIX
|
606214476494195000
|
|
220
|
2507
|
08:10:03
|
CHIX
|
606214476494195000
|
|
415
|
2507
|
08:10:03
|
CHIX
|
606214476494195000
|
|
129
|
2507
|
08:10:03
|
XLON
|
592140726054458000
|
|
110
|
2507
|
08:10:03
|
XLON
|
592140726054458000
|
|
131
|
2512
|
08:12:06
|
XLON
|
606214476494251000
|
|
110
|
2512
|
08:13:01
|
XLON
|
592140726054535000
|
|
124
|
2512
|
08:13:01
|
CHIX
|
606214476494271000
|
|
112
|
2512
|
08:13:49
|
CHIX
|
592140726054553000
|
|
110
|
2512
|
08:13:49
|
XLON
|
606214476494288000
|
|
110
|
2512
|
08:14:03
|
XLON
|
606214476494294000
|
|
6
|
2512
|
08:14:03
|
CHIX
|
592140726054559000
|
|
172
|
2512
|
08:14:03
|
CHIX
|
592140726054559000
|
|
110
|
2513
|
08:14:41
|
CHIX
|
592140726054575000
|
|
130
|
2513
|
08:14:41
|
BATE
|
606214476494309000
|
|
242
|
2513
|
08:17:04
|
XLON
|
592140726054635000
|
|
8
|
2513
|
08:17:04
|
XLON
|
606214476494366000
|
|
113
|
2513
|
08:17:04
|
XLON
|
606214476494366000
|
|
125
|
2512
|
08:17:37
|
XLON
|
592140726054649000
|
|
110
|
2512
|
08:17:37
|
BATE
|
606214476494379000
|
|
9
|
2513
|
08:17:46
|
CHIX
|
592140726054652000
|
|
229
|
2513
|
08:17:46
|
CHIX
|
606214476494383000
|
|
110
|
2513
|
08:18:53
|
CHIX
|
592140726054683000
|
|
131
|
2513
|
08:18:53
|
BATE
|
606214476494413000
|
|
146
|
2513
|
08:19:03
|
XLON
|
592140726054688000
|
|
37
|
2513
|
08:19:03
|
XLON
|
592140726054688000
|
|
6
|
2515
|
08:19:52
|
XLON
|
592140726054708000
|
|
73
|
2515
|
08:19:52
|
XLON
|
592140726054708000
|
|
140
|
2515
|
08:19:52
|
XLON
|
606214476494437000
|
|
226
|
2515
|
08:19:55
|
XLON
|
606214476494437000
|
|
191
|
2515
|
08:20:00
|
XLON
|
592140726054711000
|
|
157
|
2513
|
08:20:11
|
XLON
|
592140726054715000
|
|
137
|
2513
|
08:20:11
|
XLON
|
592140726054715000
|
|
110
|
2513
|
08:20:11
|
CHIX
|
606214476494443000
|
|
110
|
2513
|
08:20:11
|
TRQX
|
592140726054715000
|
|
110
|
2513
|
08:21:01
|
CHIX
|
592140726054735000
|
|
107
|
2513
|
08:21:01
|
XLON
|
606214476494462000
|
|
203
|
2513
|
08:21:01
|
XLON
|
606214476494462000
|
|
128
|
2514
|
08:23:29
|
BATE
|
606214476494518000
|
|
70
|
2514
|
08:24:33
|
TRQX
|
592140726054821000
|
|
62
|
2514
|
08:24:33
|
TRQX
|
592140726054821000
|
|
72
|
2514
|
08:26:19
|
AQXE
|
592140726054865000
|
|
70
|
2514
|
08:26:19
|
AQXE
|
592140726054865000
|
|
100
|
2514
|
08:26:19
|
AQXE
|
606214476494585000
|
|
103
|
2514
|
08:27:03
|
BATE
|
606214476494604000
|
|
170
|
2514
|
08:27:03
|
CHIX
|
592140726054884000
|
|
110
|
2514
|
08:27:59
|
CHIX
|
606214476494624000
|
|
142
|
2514
|
08:27:59
|
BATE
|
592140726054905000
|
|
161
|
2514
|
08:30:42
|
XLON
|
606214476494688000
|
|
75
|
2514
|
08:30:42
|
XLON
|
606214476494688000
|
|
87
|
2514
|
08:30:45
|
XLON
|
606214476494690000
|
|
46
|
2514
|
08:30:45
|
XLON
|
606214476494690000
|
|
53
|
2514
|
08:30:45
|
XLON
|
606214476494690000
|
|
311
|
2514
|
08:31:01
|
XLON
|
606214476494697000
|
|
110
|
2515
|
08:31:42
|
CHIX
|
592140726054999000
|
|
145
|
2515
|
08:31:42
|
AQXE
|
606214476494714000
|
|
220
|
2514
|
08:32:16
|
XLON
|
592140726055012000
|
|
241
|
2514
|
08:32:16
|
CHIX
|
606214476494727000
|
|
204
|
2514
|
08:32:16
|
AQXE
|
592140726055012000
|
|
38
|
2514
|
08:32:16
|
CHIX
|
606214476494727000
|
|
220
|
2514
|
08:32:16
|
XLON
|
606214476494727000
|
|
141
|
2514
|
08:32:16
|
CHIX
|
606214476494727000
|
|
110
|
2514
|
08:32:16
|
BATE
|
592140726055012000
|
|
36
|
2514
|
08:32:16
|
XLON
|
606214476494727000
|
|
112
|
2514
|
08:32:48
|
BATE
|
592140726055027000
|
|
184
|
2514
|
08:32:48
|
XLON
|
606214476494741000
|
|
110
|
2514
|
08:32:48
|
CHIX
|
606214476494741000
|
|
110
|
2514
|
08:32:48
|
XLON
|
592140726055027000
|
|
134
|
2514
|
08:32:48
|
CHIX
|
606214476494741000
|
|
169
|
2513
|
08:32:53
|
AQXE
|
592140726055029000
|
|
146
|
2512
|
08:32:53
|
AQXE
|
592140726055029000
|
|
138
|
2512
|
08:32:53
|
BATE
|
592140726055029000
|
|
152
|
2512
|
08:32:53
|
CHIX
|
592140726055029000
|
|
128
|
2512
|
08:32:53
|
CHIX
|
592140726055029000
|
|
35
|
2513
|
08:32:53
|
BATE
|
606214476494743000
|
|
75
|
2513
|
08:32:53
|
BATE
|
606214476494743000
|
|
234
|
2513
|
08:32:53
|
XLON
|
606214476494743000
|
|
256
|
2512
|
08:32:53
|
XLON
|
606214476494743000
|
|
110
|
2512
|
08:32:53
|
TRQX
|
606214476494743000
|
|
110
|
2512
|
08:32:53
|
AQXE
|
606214476494743000
|
|
127
|
2512
|
08:32:53
|
BATE
|
606214476494743000
|
|
127
|
2512
|
08:32:53
|
CHIX
|
606214476494743000
|
|
106
|
2506
|
08:37:58
|
BATE
|
592140726055167000
|
|
124
|
2506
|
08:38:50
|
XLON
|
606214476494898000
|
|
18
|
2506
|
08:38:50
|
BATE
|
592140726055191000
|
|
110
|
2506
|
08:38:50
|
BATE
|
592140726055191000
|
|
110
|
2506
|
08:38:50
|
CHIX
|
606214476494898000
|
|
71
|
2508
|
08:51:18
|
XLON
|
592140726055492000
|
|
139
|
2508
|
08:51:18
|
XLON
|
592140726055492000
|
|
110
|
2508
|
08:54:46
|
CHIX
|
592140726055572000
|
|
118
|
2508
|
08:54:46
|
XLON
|
606214476495262000
|
|
150
|
2508
|
08:55:35
|
CHIX
|
592140726055592000
|
|
110
|
2508
|
08:55:35
|
XLON
|
606214476495282000
|
|
73
|
2507
|
08:56:05
|
XLON
|
592140726055605000
|
|
110
|
2507
|
08:56:05
|
XLON
|
606214476495294000
|
|
230
|
2507
|
08:56:05
|
XLON
|
592140726055605000
|
|
236
|
2507
|
08:56:05
|
TRQX
|
592140726055605000
|
|
144
|
2507
|
08:56:05
|
CHIX
|
592140726055605000
|
|
144
|
2507
|
08:56:05
|
BATE
|
592140726055605000
|
|
125
|
2507
|
08:56:05
|
CHIX
|
592140726055605000
|
|
149
|
2507
|
08:56:05
|
AQXE
|
592140726055605000
|
|
110
|
2507
|
08:56:05
|
TRQX
|
606214476495294000
|
|
220
|
2507
|
08:56:05
|
CHIX
|
606214476495294000
|
|
110
|
2507
|
08:56:05
|
AQXE
|
606214476495294000
|
|
115
|
2507
|
08:56:05
|
XLON
|
592140726055605000
|
|
254
|
2506
|
08:58:00
|
CHIX
|
592140726055655000
|
|
110
|
2506
|
08:58:00
|
TRQX
|
592140726055655000
|
|
254
|
2506
|
08:58:00
|
BATE
|
592140726055655000
|
|
220
|
2506
|
08:58:00
|
XLON
|
592140726055655000
|
|
133
|
2506
|
08:58:00
|
AQXE
|
606214476495341000
|
|
144
|
2506
|
08:58:00
|
CHIX
|
606214476495341000
|
|
110
|
2505
|
09:00:01
|
XLON
|
592140726055702000
|
|
110
|
2505
|
09:00:45
|
BATE
|
592140726055728000
|
|
110
|
2505
|
09:00:45
|
TRQX
|
592140726055728000
|
|
144
|
2505
|
09:00:45
|
AQXE
|
606214476495411000
|
|
220
|
2505
|
09:00:45
|
CHIX
|
606214476495411000
|
|
144
|
2505
|
09:00:45
|
BATE
|
606214476495411000
|
|
72
|
2505
|
09:00:45
|
AQXE
|
606214476495411000
|
|
1
|
2505
|
09:08:54
|
BATE
|
592140726055942000
|
|
29
|
2505
|
09:09:19
|
CHIX
|
592140726055953000
|
|
151
|
2505
|
09:09:19
|
CHIX
|
592140726055953000
|
|
109
|
2505
|
09:09:19
|
BATE
|
592140726055953000
|
|
150
|
2505
|
09:09:19
|
CHIX
|
606214476495627000
|
|
110
|
2504
|
09:16:20
|
TRQX
|
592140726056129000
|
|
221
|
2504
|
09:16:20
|
CHIX
|
592140726056129000
|
|
110
|
2504
|
09:16:20
|
CHIX
|
592140726056129000
|
|
213
|
2504
|
09:16:20
|
XLON
|
606214476495794000
|
|
238
|
2504
|
09:16:20
|
XLON
|
606214476495794000
|
|
110
|
2504
|
09:16:20
|
AQXE
|
606214476495794000
|
|
152
|
2504
|
09:16:20
|
AQXE
|
606214476495794000
|
|
220
|
2504
|
09:16:20
|
BATE
|
606214476495794000
|
|
260
|
2504
|
09:16:20
|
XLON
|
592140726056129000
|
|
110
|
2503
|
09:16:26
|
CHIX
|
592140726056133000
|
|
70
|
2503
|
09:16:26
|
CHIX
|
592140726056133000
|
|
150
|
2503
|
09:16:26
|
CHIX
|
606214476495797000
|
|
110
|
2503
|
09:16:26
|
TRQX
|
592140726056133000
|
|
150
|
2503
|
09:16:26
|
AQXE
|
592140726056133000
|
|
40
|
2503
|
09:16:26
|
CHIX
|
592140726056133000
|
|
128
|
2503
|
09:16:26
|
CHIX
|
592140726056133000
|
|
110
|
2503
|
09:16:26
|
BATE
|
606214476495797000
|
|
134
|
2503
|
09:16:26
|
BATE
|
606214476495797000
|
|
86
|
2503
|
09:16:26
|
BATE
|
606214476495797000
|
|
24
|
2503
|
09:16:26
|
BATE
|
606214476495797000
|
|
128
|
2503
|
09:16:26
|
TRQX
|
606214476495797000
|
|
115
|
2502
|
09:17:13
|
AQXE
|
606214476495816000
|
|
110
|
2502
|
09:17:13
|
CHIX
|
606214476495816000
|
|
110
|
2502
|
09:17:14
|
TRQX
|
592140726056153000
|
|
110
|
2504
|
09:25:19
|
TRQX
|
592140726056369000
|
|
110
|
2504
|
09:25:19
|
BATE
|
592140726056369000
|
|
258
|
2504
|
09:25:19
|
BATE
|
592140726056369000
|
|
220
|
2504
|
09:25:19
|
CHIX
|
606214476496023000
|
|
125
|
2504
|
09:25:19
|
XLON
|
606214476496023000
|
|
203
|
2504
|
09:25:19
|
XLON
|
606214476496023000
|
|
16
|
2503
|
09:25:19
|
BATE
|
592140726056369000
|
|
62
|
2503
|
09:25:19
|
BATE
|
592140726056369000
|
|
206
|
2503
|
09:25:19
|
CHIX
|
592140726056369000
|
|
110
|
2503
|
09:25:19
|
BATE
|
606214476496023000
|
|
32
|
2503
|
09:25:19
|
BATE
|
592140726056370000
|
|
84
|
2503
|
09:25:19
|
XLON
|
592140726056370000
|
|
64
|
2503
|
09:25:19
|
XLON
|
592140726056370000
|
|
145
|
2499
|
09:37:43
|
BATE
|
592140726056768000
|
|
110
|
2499
|
09:37:43
|
TRQX
|
606214476496406000
|
|
56
|
2499
|
09:43:33
|
XLON
|
592140726056929000
|
|
206
|
2499
|
09:43:33
|
XLON
|
606214476496562000
|
|
254
|
2498
|
09:44:13
|
XLON
|
592140726056946000
|
|
227
|
2498
|
09:44:13
|
TRQX
|
592140726056946000
|
|
144
|
2498
|
09:44:13
|
BATE
|
592140726056946000
|
|
110
|
2498
|
09:44:13
|
CHIX
|
606214476496578000
|
|
110
|
2498
|
09:44:13
|
BATE
|
606214476496578000
|
|
110
|
2497
|
09:46:09
|
CHIX
|
592140726056997000
|
|
39
|
2497
|
09:46:09
|
BATE
|
592140726056997000
|
|
71
|
2497
|
09:46:09
|
BATE
|
592140726056997000
|
|
110
|
2497
|
09:46:09
|
BATE
|
592140726056997000
|
|
105
|
2497
|
09:46:09
|
TRQX
|
592140726056997000
|
|
5
|
2497
|
09:46:09
|
TRQX
|
592140726056997000
|
|
110
|
2497
|
09:46:09
|
CHIX
|
606214476496627000
|
|
144
|
2497
|
09:46:09
|
CHIX
|
606214476496627000
|
|
212
|
2497
|
09:46:09
|
AQXE
|
606214476496627000
|
|
198
|
2497
|
09:46:09
|
BATE
|
606214476496627000
|
|
128
|
2499
|
09:50:21
|
CHIX
|
592140726057103000
|
|
110
|
2499
|
09:50:21
|
CHIX
|
592140726057103000
|
|
251
|
2499
|
09:50:21
|
XLON
|
606214476496729000
|
|
110
|
2499
|
09:50:21
|
TRQX
|
606214476496729000
|
|
110
|
2499
|
09:50:21
|
BATE
|
606214476496729000
|
|
128
|
2503
|
10:01:47
|
XLON
|
606214476496973000
|
|
69
|
2505
|
10:02:23
|
AQXE
|
592140726057372000
|
|
19
|
2505
|
10:02:23
|
AQXE
|
606214476496986000
|
|
10
|
2505
|
10:02:23
|
AQXE
|
606214476496986000
|
|
31
|
2505
|
10:02:23
|
AQXE
|
606214476496986000
|
|
328
|
2503
|
10:02:46
|
CHIX
|
592140726057383000
|
|
110
|
2503
|
10:02:46
|
BATE
|
606214476496997000
|
|
220
|
2503
|
10:02:46
|
XLON
|
606214476496997000
|
|
110
|
2503
|
10:02:46
|
BATE
|
592140726057383000
|
|
172
|
2503
|
10:02:46
|
AQXE
|
592140726057383000
|
|
29
|
2503
|
10:02:46
|
CHIX
|
606214476496997000
|
|
30
|
2503
|
10:03:38
|
BATE
|
592140726057402000
|
|
108
|
2503
|
10:03:38
|
BATE
|
592140726057402000
|
|
110
|
2503
|
10:03:38
|
XLON
|
606214476497014000
|
|
81
|
2503
|
10:03:38
|
CHIX
|
606214476497014000
|
|
54
|
2503
|
10:03:39
|
XLON
|
592140726057402000
|
|
226
|
2503
|
10:06:11
|
CHIX
|
592140726057465000
|
|
110
|
2503
|
10:06:11
|
CHIX
|
592140726057465000
|
|
110
|
2503
|
10:06:11
|
BATE
|
606214476497075000
|
|
146
|
2503
|
10:06:11
|
BATE
|
606214476497075000
|
|
276
|
2503
|
10:06:11
|
XLON
|
592140726057465000
|
|
73
|
2503
|
10:06:11
|
XLON
|
606214476497075000
|
|
110
|
2502
|
10:08:05
|
BATE
|
592140726057504000
|
|
220
|
2502
|
10:08:05
|
XLON
|
592140726057504000
|
|
169
|
2502
|
10:08:05
|
CHIX
|
606214476497113000
|
|
408
|
2502
|
10:08:05
|
XLON
|
606214476497113000
|
|
152
|
2502
|
10:08:05
|
XLON
|
606214476497113000
|
|
110
|
2502
|
10:08:05
|
XLON
|
592140726057504000
|
|
199
|
2502
|
10:08:25
|
CHIX
|
606214476497119000
|
|
146
|
2501
|
10:08:57
|
BATE
|
592140726057524000
|
|
130
|
2501
|
10:08:57
|
BATE
|
592140726057524000
|
|
110
|
2501
|
10:08:57
|
CHIX
|
606214476497131000
|
|
110
|
2501
|
10:08:57
|
AQXE
|
606214476497131000
|
|
1
|
2500
|
10:26:04
|
TRQX
|
606214476497490000
|
|
4
|
2500
|
10:26:04
|
TRQX
|
606214476497490000
|
|
11
|
2500
|
10:26:04
|
CHIX
|
592140726057900000
|
|
11
|
2500
|
10:26:04
|
CHIX
|
592140726057900000
|
|
78
|
2500
|
10:26:04
|
CHIX
|
592140726057900000
|
|
21
|
2500
|
10:26:04
|
CHIX
|
592140726057900000
|
|
110
|
2499
|
10:26:04
|
CHIX
|
592140726057900000
|
|
136
|
2499
|
10:26:04
|
AQXE
|
606214476497490000
|
|
52
|
2498
|
10:26:06
|
CHIX
|
592140726057901000
|
|
265
|
2498
|
10:26:06
|
XLON
|
592140726057901000
|
|
110
|
2498
|
10:26:06
|
AQXE
|
592140726057901000
|
|
58
|
2498
|
10:26:06
|
CHIX
|
592140726057901000
|
|
99
|
2498
|
10:26:06
|
TRQX
|
592140726057901000
|
|
11
|
2498
|
10:26:06
|
TRQX
|
592140726057901000
|
|
136
|
2498
|
10:26:06
|
BATE
|
592140726057901000
|
|
246
|
2498
|
10:26:06
|
CHIX
|
592140726057901000
|
|
123
|
2498
|
10:26:06
|
BATE
|
592140726057901000
|
|
136
|
2498
|
10:26:06
|
XLON
|
606214476497491000
|
|
60
|
2498
|
10:26:06
|
AQXE
|
606214476497491000
|
|
50
|
2498
|
10:26:06
|
AQXE
|
606214476497491000
|
|
110
|
2498
|
10:26:06
|
BATE
|
606214476497491000
|
|
136
|
2498
|
10:26:06
|
CHIX
|
606214476497491000
|
|
80
|
2498
|
10:26:06
|
TRQX
|
592140726057901000
|
|
100
|
2498
|
10:26:06
|
TRQX
|
592140726057901000
|
|
100
|
2498
|
10:26:06
|
CHIX
|
592140726057901000
|
|
114
|
2498
|
10:26:06
|
XLON
|
606214476497491000
|
|
90
|
2498
|
10:26:06
|
XLON
|
606214476497491000
|
|
83
|
2498
|
10:39:18
|
XLON
|
606214476497805000
|
|
28
|
2498
|
10:39:18
|
XLON
|
606214476497805000
|
|
83
|
2497
|
10:40:11
|
CHIX
|
592140726058249000
|
|
36
|
2497
|
10:40:11
|
AQXE
|
592140726058249000
|
|
222
|
2497
|
10:40:11
|
XLON
|
592140726058249000
|
|
74
|
2497
|
10:40:11
|
AQXE
|
592140726058249000
|
|
136
|
2497
|
10:40:11
|
BATE
|
592140726058249000
|
|
110
|
2497
|
10:40:11
|
XLON
|
592140726058249000
|
|
53
|
2497
|
10:40:11
|
CHIX
|
592140726058249000
|
|
198
|
2497
|
10:40:11
|
BATE
|
606214476497824000
|
|
110
|
2497
|
10:40:11
|
AQXE
|
606214476497824000
|
|
110
|
2497
|
10:40:11
|
TRQX
|
606214476497824000
|
|
123
|
2497
|
10:40:11
|
AQXE
|
606214476497824000
|
|
123
|
2497
|
10:40:11
|
CHIX
|
606214476497824000
|
|
305
|
2497
|
10:40:11
|
XLON
|
606214476497824000
|
|
112
|
2497
|
10:40:11
|
CHIX
|
606214476497824000
|
|
111
|
2497
|
10:40:11
|
XLON
|
606214476497824000
|
|
69
|
2496
|
10:40:11
|
CHIX
|
592140726058249000
|
|
41
|
2496
|
10:40:11
|
CHIX
|
592140726058249000
|
|
222
|
2496
|
10:40:11
|
CHIX
|
592140726058249000
|
|
110
|
2496
|
10:40:11
|
BATE
|
592140726058249000
|
|
74
|
2496
|
10:40:11
|
BATE
|
592140726058249000
|
|
19
|
2496
|
10:40:11
|
BATE
|
592140726058249000
|
|
5
|
2496
|
10:40:11
|
TRQX
|
606214476497824000
|
|
19
|
2496
|
10:40:11
|
TRQX
|
606214476497824000
|
|
31
|
2496
|
10:40:11
|
TRQX
|
606214476497824000
|
|
17
|
2496
|
10:40:11
|
BATE
|
592140726058249000
|
|
113
|
2496
|
10:40:11
|
BATE
|
592140726058249000
|
|
110
|
2496
|
10:40:11
|
TRQX
|
592140726058249000
|
|
116
|
2496
|
10:40:11
|
BATE
|
606214476497824000
|
|
80
|
2496
|
10:40:11
|
TRQX
|
606214476497824000
|
|
112
|
2496
|
10:40:11
|
AQXE
|
606214476497824000
|
|
113
|
2496
|
10:40:11
|
AQXE
|
606214476497824000
|
|
110
|
2496
|
10:40:11
|
AQXE
|
606214476497824000
|
|
110
|
2494
|
10:40:32
|
CHIX
|
592140726058258000
|
|
313
|
2494
|
10:40:32
|
XLON
|
606214476497832000
|
|
110
|
2491
|
10:48:33
|
TRQX
|
592140726058449000
|
|
45
|
2491
|
10:48:33
|
XLON
|
606214476498015000
|
|
218
|
2491
|
10:48:33
|
XLON
|
606214476498015000
|
|
150
|
2491
|
10:48:33
|
XLON
|
606214476498015000
|
|
110
|
2491
|
10:48:33
|
BATE
|
592140726058449000
|
|
130
|
2491
|
10:48:33
|
CHIX
|
592140726058449000
|
|
110
|
2491
|
10:48:33
|
BATE
|
592140726058449000
|
|
220
|
2491
|
10:48:33
|
CHIX
|
606214476498015000
|
|
70
|
2491
|
10:48:33
|
AQXE
|
592140726058449000
|
|
41
|
2491
|
10:48:33
|
CHIX
|
606214476498015000
|
|
218
|
2490
|
10:53:12
|
BATE
|
592140726058552000
|
|
110
|
2490
|
10:53:12
|
TRQX
|
606214476498114000
|
|
110
|
2490
|
10:53:12
|
BATE
|
606214476498114000
|
|
188
|
2490
|
10:53:12
|
CHIX
|
592140726058552000
|
|
131
|
2490
|
10:53:12
|
CHIX
|
592140726058552000
|
|
21
|
2501
|
10:58:26
|
AQXE
|
592140726058665000
|
|
89
|
2501
|
10:58:26
|
AQXE
|
592140726058665000
|
|
305
|
2501
|
10:58:26
|
XLON
|
606214476498221000
|
|
281
|
2501
|
10:58:26
|
XLON
|
606214476498221000
|
|
330
|
2501
|
10:58:44
|
XLON
|
592140726058671000
|
|
121
|
2501
|
10:58:44
|
TRQX
|
606214476498227000
|
|
110
|
2500
|
10:58:44
|
BATE
|
592140726058671000
|
|
57
|
2500
|
10:58:44
|
CHIX
|
606214476498227000
|
|
56
|
2500
|
10:58:44
|
CHIX
|
606214476498227000
|
|
21
|
2500
|
10:58:44
|
CHIX
|
606214476498227000
|
|
68
|
2500
|
10:58:44
|
CHIX
|
606214476498227000
|
|
114
|
2500
|
10:58:44
|
CHIX
|
606214476498227000
|
|
81
|
2497
|
10:59:42
|
BATE
|
592140726058692000
|
|
29
|
2497
|
10:59:42
|
BATE
|
592140726058692000
|
|
144
|
2497
|
10:59:42
|
BATE
|
592140726058692000
|
|
151
|
2497
|
10:59:42
|
CHIX
|
606214476498247000
|
|
100
|
2497
|
10:59:42
|
CHIX
|
606214476498247000
|
|
10
|
2497
|
10:59:42
|
CHIX
|
606214476498247000
|
|
275
|
2495
|
11:10:43
|
XLON
|
592140726058952000
|
|
48
|
2495
|
11:10:43
|
XLON
|
592140726058952000
|
|
220
|
2495
|
11:10:43
|
CHIX
|
592140726058952000
|
|
69
|
2495
|
11:10:43
|
BATE
|
606214476498496000
|
|
41
|
2495
|
11:10:43
|
BATE
|
606214476498496000
|
|
222
|
2495
|
11:10:43
|
XLON
|
592140726058952000
|
|
40
|
2495
|
11:10:43
|
TRQX
|
606214476498496000
|
|
70
|
2495
|
11:10:43
|
TRQX
|
606214476498496000
|
|
27
|
2494
|
11:14:32
|
XLON
|
592140726059051000
|
|
101
|
2494
|
11:18:58
|
XLON
|
592140726059176000
|
|
110
|
2494
|
11:18:58
|
XLON
|
592140726059176000
|
|
110
|
2494
|
11:18:58
|
TRQX
|
592140726059176000
|
|
254
|
2494
|
11:18:58
|
BATE
|
592140726059176000
|
|
209
|
2494
|
11:18:58
|
CHIX
|
606214476498709000
|
|
259
|
2494
|
11:18:58
|
CHIX
|
606214476498709000
|
|
126
|
2493
|
11:21:31
|
BATE
|
592140726059241000
|
|
130
|
2493
|
11:21:31
|
BATE
|
592140726059241000
|
|
130
|
2493
|
11:21:31
|
CHIX
|
606214476498770000
|
|
130
|
2493
|
11:21:31
|
CHIX
|
606214476498770000
|
|
110
|
2493
|
11:21:31
|
CHIX
|
606214476498770000
|
|
124
|
2493
|
11:21:31
|
XLON
|
592140726059241000
|
|
59
|
2493
|
11:21:31
|
TRQX
|
606214476498770000
|
|
51
|
2493
|
11:21:31
|
TRQX
|
606214476498770000
|
|
69
|
2493
|
11:21:31
|
AQXE
|
592140726059241000
|
|
25
|
2493
|
11:21:31
|
TRQX
|
592140726059241000
|
|
126
|
2493
|
11:21:31
|
XLON
|
606214476498770000
|
|
110
|
2492
|
11:22:28
|
TRQX
|
592140726059266000
|
|
124
|
2492
|
11:22:28
|
BATE
|
592140726059266000
|
|
110
|
2492
|
11:22:28
|
CHIX
|
606214476498793000
|
|
403
|
2494
|
11:36:20
|
XLON
|
592140726059586000
|
|
110
|
2494
|
11:36:20
|
CHIX
|
592140726059586000
|
|
148
|
2494
|
11:36:20
|
XLON
|
606214476499099000
|
|
139
|
2494
|
11:36:20
|
TRQX
|
606214476499099000
|
|
110
|
2494
|
11:36:20
|
CHIX
|
606214476499099000
|
|
110
|
2494
|
11:36:20
|
AQXE
|
592140726059586000
|
|
120
|
2494
|
11:38:39
|
XLON
|
592140726059635000
|
|
144
|
2494
|
11:38:39
|
XLON
|
592140726059635000
|
|
110
|
2494
|
11:38:39
|
CHIX
|
606214476499145000
|
|
110
|
2494
|
11:43:12
|
TRQX
|
592140726059732000
|
|
110
|
2494
|
11:43:12
|
BATE
|
606214476499238000
|
|
135
|
2495
|
11:49:05
|
XLON
|
606214476499357000
|
|
67
|
2494
|
11:49:06
|
BATE
|
592140726059857000
|
|
58
|
2494
|
11:49:06
|
BATE
|
592140726059857000
|
|
110
|
2494
|
11:49:06
|
TRQX
|
606214476499358000
|
|
83
|
2493
|
11:50:08
|
AQXE
|
606214476499379000
|
|
110
|
2495
|
11:52:26
|
XLON
|
592140726059928000
|
|
140
|
2495
|
11:52:27
|
CHIX
|
606214476499425000
|
|
70
|
2495
|
11:53:31
|
XLON
|
592140726059951000
|
|
113
|
2495
|
11:53:31
|
XLON
|
592140726059951000
|
|
59
|
2495
|
11:53:31
|
XLON
|
606214476499447000
|
|
33
|
2495
|
11:54:38
|
XLON
|
606214476499470000
|
|
193
|
2495
|
11:54:38
|
XLON
|
592140726059975000
|
|
113
|
2495
|
11:55:53
|
XLON
|
592140726060003000
|
|
15
|
2495
|
11:55:53
|
CHIX
|
606214476499497000
|
|
6
|
2495
|
11:55:53
|
BATE
|
592140726060003000
|
|
98
|
2495
|
11:55:53
|
XLON
|
606214476499497000
|
|
39
|
2495
|
11:57:12
|
XLON
|
606214476499526000
|
|
86
|
2495
|
11:57:12
|
XLON
|
592140726060034000
|
|
70
|
2495
|
11:58:30
|
BATE
|
592140726060061000
|
|
27
|
2495
|
11:58:30
|
BATE
|
592140726060061000
|
|
134
|
2495
|
11:58:30
|
BATE
|
592140726060061000
|
|
122
|
2495
|
12:00:04
|
CHIX
|
592140726060095000
|
|
155
|
2495
|
12:00:04
|
CHIX
|
606214476499584000
|
|
22
|
2495
|
12:01:42
|
BATE
|
606214476499617000
|
|
228
|
2495
|
12:01:42
|
BATE
|
606214476499617000
|
|
19
|
2495
|
12:02:39
|
BATE
|
592140726060155000
|
|
225
|
2495
|
12:02:39
|
BATE
|
592140726060155000
|
|
9
|
2495
|
12:03:48
|
BATE
|
606214476499671000
|
|
70
|
2495
|
12:03:48
|
BATE
|
606214476499671000
|
|
153
|
2495
|
12:03:48
|
BATE
|
592140726060186000
|
|
5
|
2495
|
12:05:07
|
BATE
|
606214476499698000
|
|
254
|
2495
|
12:05:07
|
BATE
|
592140726060215000
|
|
179
|
2495
|
12:06:48
|
CHIX
|
606214476499734000
|
|
84
|
2495
|
12:06:48
|
CHIX
|
606214476499734000
|
|
106
|
2495
|
12:07:55
|
CHIX
|
606214476499757000
|
|
154
|
2495
|
12:07:55
|
CHIX
|
592140726060277000
|
|
236
|
2495
|
12:09:32
|
CHIX
|
592140726060315000
|
|
60
|
2497
|
12:14:36
|
XLON
|
606214476499906000
|
|
110
|
2497
|
12:14:36
|
XLON
|
606214476499906000
|
|
61
|
2497
|
12:14:36
|
XLON
|
606214476499906000
|
|
148
|
2498
|
12:18:18
|
XLON
|
592140726060518000
|
|
110
|
2498
|
12:18:18
|
XLON
|
606214476499986000
|
|
59
|
2498
|
12:18:18
|
XLON
|
606214476499986000
|
|
148
|
2498
|
12:18:18
|
CHIX
|
592140726060518000
|
|
45
|
2498
|
12:18:42
|
XLON
|
606214476499998000
|
|
220
|
2498
|
12:18:42
|
XLON
|
592140726060531000
|
|
110
|
2498
|
12:18:42
|
XLON
|
606214476499999000
|
|
110
|
2498
|
12:18:42
|
CHIX
|
592140726060531000
|
|
9
|
2498
|
12:18:42
|
BATE
|
592140726060531000
|
|
35
|
2499
|
12:18:42
|
AQXE
|
606214476499999000
|
|
21
|
2499
|
12:18:42
|
AQXE
|
606214476499999000
|
|
128
|
2497
|
12:19:46
|
XLON
|
606214476500024000
|
|
50
|
2499
|
12:19:59
|
AQXE
|
606214476500029000
|
|
37
|
2499
|
12:19:59
|
AQXE
|
606214476500029000
|
|
35
|
2499
|
12:19:59
|
AQXE
|
606214476500029000
|
|
70
|
2499
|
12:19:59
|
AQXE
|
606214476500029000
|
|
32
|
2499
|
12:19:59
|
AQXE
|
592140726060563000
|
|
134
|
2497
|
12:21:28
|
CHIX
|
592140726060596000
|
|
131
|
2497
|
12:21:28
|
XLON
|
592140726060596000
|
|
110
|
2497
|
12:21:28
|
CHIX
|
592140726060596000
|
|
110
|
2497
|
12:21:28
|
BATE
|
606214476500060000
|
|
112
|
2497
|
12:21:28
|
XLON
|
606214476500060000
|
|
220
|
2497
|
12:21:28
|
BATE
|
606214476500060000
|
|
80
|
2497
|
12:21:28
|
TRQX
|
592140726060596000
|
|
110
|
2497
|
12:21:28
|
CHIX
|
592140726060596000
|
|
284
|
2497
|
12:21:28
|
XLON
|
606214476500060000
|
|
150
|
2497
|
12:21:28
|
XLON
|
606214476500060000
|
|
80
|
2497
|
12:21:28
|
XLON
|
606214476500060000
|
|
87
|
2497
|
12:21:28
|
XLON
|
592140726060596000
|
|
110
|
2496
|
12:21:55
|
XLON
|
606214476500068000
|
|
330
|
2496
|
12:21:55
|
CHIX
|
592140726060605000
|
|
195
|
2496
|
12:22:17
|
AQXE
|
606214476500075000
|
|
28
|
2496
|
12:22:59
|
AQXE
|
606214476500088000
|
|
46
|
2497
|
12:27:00
|
BATE
|
606214476500168000
|
|
194
|
2497
|
12:27:00
|
BATE
|
606214476500168000
|
|
19
|
2496
|
12:33:41
|
XLON
|
606214476500309000
|
|
202
|
2496
|
12:33:41
|
XLON
|
606214476500309000
|
|
11
|
2497
|
12:37:03
|
CHIX
|
592140726060937000
|
|
2
|
2497
|
12:37:03
|
CHIX
|
592140726060937000
|
|
33
|
2498
|
12:37:03
|
AQXE
|
592140726060937000
|
|
70
|
2498
|
12:37:03
|
AQXE
|
592140726060937000
|
|
15
|
2498
|
12:37:03
|
BATE
|
606214476500384000
|
|
15
|
2498
|
12:37:03
|
BATE
|
606214476500384000
|
|
110
|
2498
|
12:38:39
|
CHIX
|
606214476500414000
|
|
116
|
2498
|
12:38:39
|
BATE
|
592140726060968000
|
|
70
|
2498
|
12:40:30
|
TRQX
|
592140726061009000
|
|
63
|
2498
|
12:40:30
|
TRQX
|
592140726061009000
|
|
5
|
2498
|
12:40:30
|
TRQX
|
592140726061009000
|
|
73
|
2498
|
12:40:30
|
AQXE
|
606214476500452000
|
|
37
|
2498
|
12:40:30
|
AQXE
|
606214476500452000
|
|
33
|
2498
|
12:42:05
|
AQXE
|
592140726061049000
|
|
33
|
2498
|
12:42:05
|
AQXE
|
592140726061049000
|
|
36
|
2498
|
12:42:05
|
AQXE
|
592140726061049000
|
|
8
|
2498
|
12:42:05
|
AQXE
|
592140726061049000
|
|
70
|
2498
|
12:42:05
|
TRQX
|
606214476500490000
|
|
23
|
2498
|
12:42:05
|
TRQX
|
606214476500490000
|
|
53
|
2498
|
12:42:05
|
TRQX
|
606214476500490000
|
|
71
|
2498
|
12:43:32
|
AQXE
|
606214476500518000
|
|
32
|
2498
|
12:43:32
|
AQXE
|
606214476500518000
|
|
35
|
2498
|
12:43:32
|
AQXE
|
606214476500518000
|
|
70
|
2498
|
12:43:32
|
AQXE
|
606214476500518000
|
|
18
|
2498
|
12:43:32
|
TRQX
|
592140726061079000
|
|
48
|
2498
|
12:45:13
|
CHIX
|
592140726061110000
|
|
33
|
2498
|
12:45:13
|
AQXE
|
606214476500548000
|
|
37
|
2498
|
12:45:13
|
AQXE
|
606214476500548000
|
|
72
|
2498
|
12:45:13
|
AQXE
|
606214476500548000
|
|
70
|
2498
|
12:45:13
|
AQXE
|
606214476500548000
|
|
66
|
2496
|
12:45:20
|
XLON
|
606214476500550000
|
|
66
|
2496
|
12:45:20
|
XLON
|
606214476500550000
|
|
37
|
2498
|
12:46:26
|
AQXE
|
606214476500571000
|
|
69
|
2498
|
12:46:26
|
AQXE
|
606214476500571000
|
|
118
|
2498
|
12:46:26
|
BATE
|
592140726061133000
|
|
110
|
2498
|
12:47:48
|
CHIX
|
606214476500599000
|
|
86
|
2499
|
12:48:42
|
XLON
|
592140726061186000
|
|
26
|
2499
|
12:48:42
|
XLON
|
592140726061186000
|
|
54
|
2499
|
12:49:14
|
XLON
|
606214476500635000
|
|
133
|
2499
|
12:49:14
|
XLON
|
606214476500635000
|
|
49
|
2499
|
12:49:14
|
XLON
|
606214476500635000
|
|
149
|
2499
|
12:49:56
|
XLON
|
606214476500650000
|
|
120
|
2499
|
12:51:14
|
XLON
|
606214476500677000
|
|
113
|
2498
|
12:51:37
|
XLON
|
606214476500687000
|
|
122
|
2499
|
12:52:34
|
CHIX
|
592140726061275000
|
|
77
|
2499
|
12:53:46
|
XLON
|
592140726061298000
|
|
159
|
2499
|
12:53:46
|
XLON
|
606214476500727000
|
|
145
|
2498
|
12:54:24
|
XLON
|
606214476500738000
|
|
103
|
2498
|
12:54:24
|
XLON
|
606214476500738000
|
|
114
|
2499
|
12:54:48
|
CHIX
|
592140726061317000
|
|
119
|
2498
|
12:55:02
|
BATE
|
592140726061322000
|
|
83
|
2498
|
12:55:02
|
XLON
|
606214476500750000
|
|
122
|
2498
|
12:55:02
|
BATE
|
606214476500750000
|
|
163
|
2498
|
12:55:02
|
XLON
|
592140726061322000
|
|
157
|
2498
|
12:55:05
|
XLON
|
592140726061323000
|
|
114
|
2498
|
12:55:19
|
AQXE
|
606214476500755000
|
|
98
|
2498
|
12:55:19
|
XLON
|
592140726061327000
|
|
141
|
2498
|
12:55:19
|
XLON
|
592140726061327000
|
|
110
|
2498
|
12:55:19
|
TRQX
|
606214476500755000
|
|
110
|
2498
|
12:55:19
|
XLON
|
606214476500755000
|
|
110
|
2498
|
12:55:46
|
XLON
|
606214476500766000
|
|
12
|
2498
|
12:55:46
|
AQXE
|
606214476500766000
|
|
98
|
2498
|
12:57:16
|
AQXE
|
606214476500799000
|
|
122
|
2498
|
12:59:39
|
XLON
|
606214476500845000
|
|
14
|
2499
|
13:04:03
|
CHIX
|
592140726061533000
|
|
115
|
2499
|
13:04:03
|
CHIX
|
592140726061533000
|
|
2
|
2499
|
13:04:03
|
CHIX
|
592140726061533000
|
|
48
|
2499
|
13:04:03
|
CHIX
|
606214476500953000
|
|
11
|
2499
|
13:05:23
|
CHIX
|
592140726061562000
|
|
229
|
2499
|
13:05:23
|
CHIX
|
606214476500981000
|
|
19
|
2499
|
13:06:37
|
CHIX
|
606214476501004000
|
|
205
|
2499
|
13:06:37
|
CHIX
|
606214476501004000
|
|
110
|
2498
|
13:07:05
|
BATE
|
592140726061595000
|
|
48
|
2498
|
13:07:05
|
XLON
|
592140726061595000
|
|
50
|
2498
|
13:07:05
|
XLON
|
592140726061595000
|
|
48
|
2498
|
13:07:49
|
XLON
|
606214476501029000
|
|
65
|
2498
|
13:07:49
|
XLON
|
606214476501029000
|
|
53
|
2497
|
13:08:06
|
XLON
|
606214476501037000
|
|
22
|
2497
|
13:08:51
|
XLON
|
592140726061642000
|
|
97
|
2497
|
13:08:51
|
XLON
|
606214476501057000
|
|
17
|
2498
|
13:09:08
|
CHIX
|
606214476501064000
|
|
12
|
2498
|
13:09:08
|
CHIX
|
606214476501064000
|
|
82
|
2498
|
13:09:08
|
CHIX
|
606214476501064000
|
|
108
|
2497
|
13:09:08
|
XLON
|
592140726061649000
|
|
70
|
2497
|
13:09:08
|
AQXE
|
592140726061649000
|
|
153
|
2497
|
13:09:08
|
AQXE
|
606214476501064000
|
|
113
|
2499
|
13:11:44
|
AQXE
|
606214476501121000
|
|
86
|
2497
|
13:12:47
|
AQXE
|
592140726061738000
|
|
121
|
2499
|
13:13:13
|
XLON
|
606214476501158000
|
|
110
|
2499
|
13:14:30
|
XLON
|
606214476501185000
|
|
92
|
2499
|
13:14:30
|
CHIX
|
592140726061775000
|
|
12
|
2499
|
13:14:37
|
CHIX
|
592140726061777000
|
|
10
|
2499
|
13:15:21
|
CHIX
|
592140726061791000
|
|
131
|
2499
|
13:16:02
|
XLON
|
606214476501215000
|
|
110
|
2499
|
13:17:27
|
XLON
|
606214476501242000
|
|
144
|
2499
|
13:17:28
|
CHIX
|
592140726061835000
|
|
2
|
2499
|
13:18:59
|
CHIX
|
592140726061872000
|
|
147
|
2499
|
13:18:59
|
BATE
|
606214476501278000
|
|
7
|
2499
|
13:18:59
|
CHIX
|
592140726061872000
|
|
103
|
2499
|
13:18:59
|
CHIX
|
592140726061872000
|
|
126
|
2499
|
13:20:26
|
CHIX
|
606214476501317000
|
|
89
|
2499
|
13:20:26
|
CHIX
|
606214476501317000
|
|
47
|
2499
|
13:20:26
|
CHIX
|
592140726061912000
|
|
131
|
2498
|
13:21:02
|
BATE
|
606214476501328000
|
|
110
|
2497
|
13:21:18
|
XLON
|
592140726061929000
|
|
23
|
2497
|
13:21:18
|
XLON
|
606214476501333000
|
|
34
|
2497
|
13:21:18
|
XLON
|
592140726061929000
|
|
90
|
2497
|
13:21:18
|
XLON
|
606214476501334000
|
|
87
|
2497
|
13:21:48
|
XLON
|
592140726061939000
|
|
133
|
2498
|
13:23:23
|
CHIX
|
592140726061970000
|
|
128
|
2500
|
13:30:01
|
XLON
|
592140726062102000
|
|
115
|
2500
|
13:30:01
|
XLON
|
592140726062102000
|
|
110
|
2500
|
13:30:01
|
TRQX
|
592140726062102000
|
|
38
|
2500
|
13:30:01
|
XLON
|
592140726062102000
|
|
146
|
2500
|
13:30:01
|
XLON
|
592140726062102000
|
|
194
|
2500
|
13:30:01
|
CHIX
|
606214476501500000
|
|
257
|
2500
|
13:30:01
|
XLON
|
606214476501500000
|
|
26
|
2500
|
13:30:01
|
CHIX
|
606214476501500000
|
|
110
|
2500
|
13:30:01
|
TRQX
|
606214476501500000
|
|
244
|
2500
|
13:30:01
|
BATE
|
592140726062102000
|
|
22
|
2504
|
13:31:03
|
TRQX
|
592140726062172000
|
|
23
|
2504
|
13:31:03
|
TRQX
|
592140726062172000
|
|
41
|
2504
|
13:31:03
|
TRQX
|
592140726062172000
|
|
127
|
2504
|
13:31:03
|
TRQX
|
592140726062172000
|
|
88
|
2504
|
13:31:05
|
TRQX
|
606214476501568000
|
|
55
|
2504
|
13:31:05
|
TRQX
|
606214476501568000
|
|
65
|
2504
|
13:31:34
|
TRQX
|
592140726062190000
|
|
8
|
2504
|
13:31:34
|
TRQX
|
606214476501584000
|
|
243
|
2504
|
13:31:34
|
TRQX
|
606214476501584000
|
|
110
|
2501
|
13:32:16
|
XLON
|
606214476501604000
|
|
40
|
2505
|
13:33:10
|
XLON
|
592140726062236000
|
|
146
|
2505
|
13:33:10
|
XLON
|
592140726062236000
|
|
40
|
2505
|
13:33:10
|
XLON
|
592140726062236000
|
|
158
|
2503
|
13:33:21
|
XLON
|
592140726062241000
|
|
365
|
2503
|
13:33:21
|
XLON
|
592140726062241000
|
|
152
|
2503
|
13:33:22
|
XLON
|
606214476501634000
|
|
239
|
2503
|
13:33:25
|
XLON
|
606214476501636000
|
|
109
|
2503
|
13:33:57
|
BATE
|
592140726062265000
|
|
16
|
2503
|
13:33:57
|
BATE
|
592140726062265000
|
|
220
|
2503
|
13:33:57
|
CHIX
|
592140726062265000
|
|
110
|
2503
|
13:33:57
|
TRQX
|
606214476501656000
|
|
17
|
2503
|
13:33:57
|
XLON
|
606214476501656000
|
|
146
|
2503
|
13:33:57
|
XLON
|
592140726062265000
|
|
230
|
2503
|
13:35:21
|
XLON
|
592140726062298000
|
|
110
|
2503
|
13:35:21
|
CHIX
|
592140726062298000
|
|
110
|
2503
|
13:35:21
|
BATE
|
606214476501688000
|
|
136
|
2503
|
13:37:25
|
XLON
|
592140726062345000
|
|
110
|
2503
|
13:37:26
|
CHIX
|
592140726062345000
|
|
110
|
2503
|
13:37:26
|
BATE
|
606214476501733000
|
|
57
|
2503
|
13:37:26
|
TRQX
|
606214476501733000
|
|
80
|
2503
|
13:37:26
|
TRQX
|
606214476501733000
|
|
110
|
2502
|
13:37:30
|
TRQX
|
592140726062347000
|
|
110
|
2502
|
13:37:30
|
BATE
|
592140726062347000
|
|
134
|
2502
|
13:37:30
|
AQXE
|
606214476501735000
|
|
135
|
2502
|
13:37:30
|
CHIX
|
606214476501735000
|
|
3
|
2501
|
13:37:39
|
CHIX
|
592140726062351000
|
|
128
|
2501
|
13:37:39
|
CHIX
|
592140726062351000
|
|
312
|
2501
|
13:37:39
|
CHIX
|
592140726062351000
|
|
110
|
2501
|
13:37:39
|
TRQX
|
606214476501739000
|
|
8
|
2501
|
13:37:39
|
AQXE
|
592140726062351000
|
|
102
|
2501
|
13:37:40
|
AQXE
|
592140726062351000
|
|
123
|
2501
|
13:37:40
|
XLON
|
606214476501740000
|
|
150
|
2501
|
13:37:54
|
XLON
|
606214476501745000
|
|
164
|
2501
|
13:40:10
|
XLON
|
606214476501791000
|
|
29
|
2501
|
13:40:38
|
XLON
|
592140726062415000
|
|
135
|
2501
|
13:40:51
|
XLON
|
592140726062419000
|
|
11
|
2501
|
13:40:59
|
XLON
|
592140726062422000
|
|
110
|
2501
|
13:40:59
|
BATE
|
592140726062422000
|
|
110
|
2501
|
13:40:59
|
CHIX
|
606214476501807000
|
|
110
|
2501
|
13:40:59
|
CHIX
|
606214476501807000
|
|
55
|
2501
|
13:40:59
|
XLON
|
592140726062422000
|
|
120
|
2501
|
13:40:59
|
TRQX
|
592140726062422000
|
|
133
|
2502
|
13:44:08
|
BATE
|
592140726062508000
|
|
10
|
2502
|
13:44:08
|
CHIX
|
606214476501890000
|
|
100
|
2502
|
13:44:08
|
CHIX
|
606214476501890000
|
|
134
|
2501
|
13:45:06
|
BATE
|
592140726062531000
|
|
11
|
2501
|
13:45:06
|
XLON
|
606214476501911000
|
|
127
|
2501
|
13:45:24
|
XLON
|
606214476501920000
|
|
37
|
2501
|
13:45:46
|
XLON
|
592140726062551000
|
|
82
|
2501
|
13:45:46
|
XLON
|
606214476501930000
|
|
94
|
2501
|
13:47:35
|
XLON
|
592140726062602000
|
|
110
|
2501
|
13:48:58
|
XLON
|
592140726062642000
|
|
131
|
2501
|
13:48:58
|
XLON
|
592140726062642000
|
|
130
|
2501
|
13:48:58
|
XLON
|
606214476502018000
|
|
37
|
2501
|
13:51:14
|
XLON
|
606214476502077000
|
|
203
|
2501
|
13:51:21
|
XLON
|
606214476502079000
|
|
120
|
2503
|
13:53:59
|
XLON
|
592140726062770000
|
|
130
|
2503
|
13:54:52
|
XLON
|
606214476502160000
|
|
236
|
2503
|
13:56:00
|
XLON
|
606214476502188000
|
|
120
|
2502
|
13:56:15
|
TRQX
|
592140726062826000
|
|
130
|
2502
|
13:56:15
|
CHIX
|
606214476502195000
|
|
152
|
2501
|
13:56:15
|
CHIX
|
592140726062827000
|
|
110
|
2501
|
13:56:15
|
CHIX
|
592140726062827000
|
|
110
|
2501
|
13:56:15
|
CHIX
|
606214476502195000
|
|
110
|
2501
|
13:56:15
|
CHIX
|
606214476502195000
|
|
130
|
2501
|
13:56:56
|
XLON
|
592140726062844000
|
|
65
|
2501
|
13:56:56
|
XLON
|
592140726062844000
|
|
241
|
2501
|
13:56:56
|
XLON
|
606214476502212000
|
|
176
|
2501
|
13:57:13
|
XLON
|
592140726062855000
|
|
108
|
2501
|
13:58:56
|
BATE
|
592140726062895000
|
|
110
|
2501
|
13:58:56
|
AQXE
|
606214476502260000
|
|
110
|
2501
|
13:58:56
|
TRQX
|
606214476502260000
|
|
131
|
2501
|
13:58:56
|
TRQX
|
606214476502261000
|
|
53
|
2501
|
13:58:59
|
XLON
|
606214476502261000
|
|
104
|
2500
|
13:58:59
|
XLON
|
592140726062896000
|
|
107
|
2500
|
13:59:01
|
XLON
|
592140726062897000
|
|
17
|
2500
|
13:59:01
|
XLON
|
592140726062897000
|
|
30
|
2500
|
13:59:56
|
BATE
|
606214476502286000
|
|
140
|
2500
|
13:59:56
|
CHIX
|
592140726062922000
|
|
3
|
2500
|
13:59:56
|
XLON
|
592140726062922000
|
|
110
|
2500
|
13:59:56
|
XLON
|
592140726062922000
|
|
131
|
2500
|
13:59:56
|
CHIX
|
592140726062922000
|
|
110
|
2500
|
13:59:56
|
CHIX
|
592140726062922000
|
|
110
|
2500
|
13:59:56
|
AQXE
|
592140726062922000
|
|
90
|
2500
|
13:59:56
|
BATE
|
606214476502286000
|
|
147
|
2500
|
13:59:56
|
BATE
|
606214476502286000
|
|
110
|
2500
|
13:59:56
|
TRQX
|
606214476502286000
|
|
43
|
2500
|
13:59:56
|
CHIX
|
606214476502286000
|
|
67
|
2500
|
13:59:56
|
CHIX
|
606214476502286000
|
|
110
|
2500
|
13:59:56
|
TRQX
|
606214476502286000
|
|
132
|
2500
|
13:59:56
|
AQXE
|
606214476502286000
|
|
60
|
2500
|
13:59:56
|
AQXE
|
606214476502286000
|
|
70
|
2500
|
13:59:56
|
AQXE
|
606214476502286000
|
|
127
|
2499
|
14:00:14
|
XLON
|
606214476502297000
|
|
17
|
2499
|
14:00:15
|
XLON
|
606214476502297000
|
|
110
|
2499
|
14:06:55
|
TRQX
|
592140726063110000
|
|
110
|
2499
|
14:06:55
|
CHIX
|
592140726063110000
|
|
134
|
2499
|
14:06:55
|
CHIX
|
592140726063110000
|
|
139
|
2499
|
14:06:55
|
XLON
|
606214476502466000
|
|
250
|
2499
|
14:06:55
|
XLON
|
606214476502466000
|
|
248
|
2499
|
14:06:55
|
XLON
|
606214476502466000
|
|
110
|
2499
|
14:06:55
|
TRQX
|
606214476502466000
|
|
110
|
2499
|
14:06:55
|
BATE
|
592140726063110000
|
|
13
|
2499
|
14:06:55
|
CHIX
|
592140726063110000
|
|
147
|
2499
|
14:06:55
|
CHIX
|
592140726063110000
|
|
25
|
2499
|
14:06:55
|
AQXE
|
606214476502466000
|
|
146
|
2499
|
14:06:55
|
BATE
|
606214476502466000
|
|
85
|
2499
|
14:06:55
|
AQXE
|
606214476502466000
|
|
139
|
2498
|
14:07:04
|
XLON
|
592140726063114000
|
|
257
|
2498
|
14:07:04
|
XLON
|
592140726063114000
|
|
17
|
2498
|
14:07:04
|
BATE
|
592140726063114000
|
|
150
|
2498
|
14:07:04
|
BATE
|
592140726063114000
|
|
37
|
2498
|
14:07:04
|
BATE
|
592140726063114000
|
|
21
|
2498
|
14:07:04
|
BATE
|
592140726063114000
|
|
118
|
2498
|
14:07:04
|
BATE
|
592140726063114000
|
|
33
|
2498
|
14:07:04
|
AQXE
|
606214476502470000
|
|
30
|
2498
|
14:07:04
|
CHIX
|
606214476502470000
|
|
108
|
2498
|
14:07:04
|
CHIX
|
606214476502470000
|
|
77
|
2498
|
14:07:04
|
AQXE
|
606214476502470000
|
|
110
|
2498
|
14:07:04
|
AQXE
|
606214476502470000
|
|
100
|
2498
|
14:07:04
|
TRQX
|
592140726063114000
|
|
10
|
2498
|
14:07:04
|
TRQX
|
592140726063114000
|
|
110
|
2498
|
14:07:04
|
TRQX
|
606214476502470000
|
|
125
|
2498
|
14:15:57
|
XLON
|
592140726063326000
|
|
126
|
2499
|
14:16:47
|
CHIX
|
592140726063347000
|
|
45
|
2498
|
14:18:41
|
XLON
|
592140726063398000
|
|
15
|
2499
|
14:19:23
|
CHIX
|
592140726063417000
|
|
118
|
2499
|
14:19:23
|
CHIX
|
592140726063417000
|
|
82
|
2498
|
14:19:26
|
XLON
|
592140726063418000
|
|
10
|
2500
|
14:20:10
|
CHIX
|
606214476502780000
|
|
9
|
2500
|
14:20:10
|
CHIX
|
606214476502780000
|
|
78
|
2500
|
14:20:10
|
CHIX
|
606214476502780000
|
|
46
|
2500
|
14:20:10
|
CHIX
|
606214476502780000
|
|
40
|
2500
|
14:20:10
|
CHIX
|
606214476502780000
|
|
63
|
2500
|
14:20:10
|
CHIX
|
606214476502780000
|
|
42
|
2500
|
14:20:58
|
CHIX
|
606214476502798000
|
|
6
|
2500
|
14:20:58
|
CHIX
|
606214476502798000
|
|
83
|
2500
|
14:20:58
|
CHIX
|
606214476502798000
|
|
127
|
2500
|
14:20:59
|
XLON
|
592140726063457000
|
|
189
|
2500
|
14:21:43
|
XLON
|
606214476502817000
|
|
110
|
2500
|
14:22:31
|
XLON
|
606214476502835000
|
|
140
|
2500
|
14:22:31
|
CHIX
|
592140726063496000
|
|
110
|
2500
|
14:23:13
|
XLON
|
592140726063512000
|
|
78
|
2500
|
14:23:16
|
CHIX
|
606214476502852000
|
|
37
|
2500
|
14:23:16
|
CHIX
|
606214476502852000
|
|
126
|
2500
|
14:23:54
|
BATE
|
606214476502867000
|
|
110
|
2500
|
14:23:54
|
CHIX
|
592140726063529000
|
|
110
|
2500
|
14:24:56
|
CHIX
|
592140726063556000
|
|
130
|
2500
|
14:24:56
|
BATE
|
606214476502892000
|
|
110
|
2500
|
14:25:11
|
CHIX
|
592140726063562000
|
|
34
|
2500
|
14:25:11
|
AQXE
|
606214476502898000
|
|
86
|
2500
|
14:25:11
|
CHIX
|
592140726063562000
|
|
128
|
2500
|
14:25:49
|
CHIX
|
592140726063581000
|
|
96
|
2500
|
14:25:58
|
CHIX
|
606214476502921000
|
|
70
|
2500
|
14:26:23
|
AQXE
|
606214476502932000
|
|
95
|
2500
|
14:26:23
|
CHIX
|
592140726063597000
|
|
67
|
2500
|
14:26:23
|
CHIX
|
592140726063597000
|
|
105
|
2499
|
14:26:36
|
XLON
|
592140726063603000
|
|
411
|
2499
|
14:26:37
|
XLON
|
592140726063603000
|
|
110
|
2499
|
14:26:37
|
BATE
|
606214476502938000
|
|
110
|
2499
|
14:26:37
|
BATE
|
592140726063603000
|
|
24
|
2499
|
14:26:37
|
CHIX
|
606214476502938000
|
|
86
|
2499
|
14:26:37
|
CHIX
|
606214476502938000
|
|
400
|
2499
|
14:26:37
|
XLON
|
606214476502938000
|
|
110
|
2499
|
14:26:37
|
XLON
|
606214476502938000
|
|
79
|
2499
|
14:26:39
|
XLON
|
592140726063604000
|
|
79
|
2499
|
14:26:39
|
XLON
|
592140726063604000
|
|
8
|
2498
|
14:26:40
|
XLON
|
592140726063605000
|
|
112
|
2498
|
14:26:42
|
XLON
|
592140726063605000
|
|
119
|
2498
|
14:26:51
|
XLON
|
592140726063609000
|
|
36
|
2498
|
14:26:54
|
XLON
|
592140726063612000
|
|
98
|
2498
|
14:26:54
|
XLON
|
592140726063612000
|
|
183
|
2498
|
14:29:15
|
XLON
|
592140726063673000
|
|
266
|
2498
|
14:30:07
|
XLON
|
592140726063702000
|
|
131
|
2498
|
14:30:07
|
TRQX
|
592140726063702000
|
|
152
|
2498
|
14:30:07
|
CHIX
|
592140726063702000
|
|
110
|
2498
|
14:30:07
|
CHIX
|
592140726063702000
|
|
119
|
2498
|
14:30:07
|
XLON
|
606214476503032000
|
|
139
|
2498
|
14:30:07
|
XLON
|
606214476503032000
|
|
110
|
2498
|
14:30:07
|
TRQX
|
606214476503032000
|
|
57
|
2498
|
14:30:07
|
BATE
|
606214476503032000
|
|
252
|
2498
|
14:30:07
|
CHIX
|
606214476503032000
|
|
140
|
2498
|
14:30:07
|
BATE
|
606214476503032000
|
|
127
|
2498
|
14:30:07
|
CHIX
|
606214476503032000
|
|
56
|
2498
|
14:30:07
|
BATE
|
606214476503032000
|
|
110
|
2498
|
14:30:07
|
BATE
|
606214476503032000
|
|
110
|
2497
|
14:30:07
|
BATE
|
592140726063702000
|
|
110
|
2497
|
14:30:07
|
BATE
|
592140726063702000
|
|
110
|
2497
|
14:30:07
|
BATE
|
606214476503032000
|
|
150
|
2497
|
14:30:07
|
CHIX
|
606214476503032000
|
|
151
|
2497
|
14:30:07
|
CHIX
|
606214476503032000
|
|
110
|
2497
|
14:30:07
|
TRQX
|
592140726063702000
|
|
151
|
2497
|
14:30:07
|
AQXE
|
592140726063702000
|
|
150
|
2497
|
14:30:07
|
AQXE
|
606214476503033000
|
|
110
|
2494
|
14:35:12
|
CHIX
|
592140726063882000
|
|
152
|
2494
|
14:35:12
|
BATE
|
606214476503206000
|
|
182
|
2493
|
14:35:36
|
XLON
|
606214476503219000
|
|
220
|
2493
|
14:35:36
|
BATE
|
592140726063895000
|
|
2
|
2493
|
14:35:36
|
XLON
|
606214476503219000
|
|
260
|
2493
|
14:35:36
|
CHIX
|
606214476503219000
|
|
134
|
2493
|
14:35:36
|
BATE
|
592140726063896000
|
|
220
|
2493
|
14:35:36
|
XLON
|
606214476503219000
|
|
110
|
2493
|
14:35:36
|
CHIX
|
606214476503219000
|
|
37
|
2493
|
14:35:41
|
XLON
|
592140726063898000
|
|
149
|
2493
|
14:35:41
|
XLON
|
592140726063898000
|
|
110
|
2493
|
14:35:41
|
CHIX
|
606214476503222000
|
|
84
|
2492
|
14:37:48
|
XLON
|
606214476503290000
|
|
26
|
2492
|
14:38:14
|
XLON
|
606214476503304000
|
|
116
|
2492
|
14:39:00
|
CHIX
|
592140726064010000
|
|
228
|
2492
|
14:39:00
|
CHIX
|
592140726064010000
|
|
110
|
2492
|
14:39:00
|
BATE
|
592140726064010000
|
|
118
|
2492
|
14:39:00
|
TRQX
|
606214476503328000
|
|
110
|
2492
|
14:39:20
|
XLON
|
606214476503340000
|
|
121
|
2493
|
14:42:25
|
CHIX
|
606214476503441000
|
|
135
|
2492
|
14:42:26
|
XLON
|
592140726064128000
|
|
104
|
2492
|
14:42:26
|
XLON
|
592140726064128000
|
|
458
|
2492
|
14:42:26
|
XLON
|
606214476503442000
|
|
68
|
2492
|
14:42:26
|
BATE
|
592140726064128000
|
|
110
|
2492
|
14:42:26
|
BATE
|
606214476503442000
|
|
262
|
2492
|
14:42:53
|
XLON
|
592140726064143000
|
|
110
|
2492
|
14:42:53
|
TRQX
|
592140726064143000
|
|
131
|
2492
|
14:42:53
|
CHIX
|
592140726064143000
|
|
42
|
2492
|
14:42:53
|
BATE
|
592140726064143000
|
|
129
|
2492
|
14:42:53
|
CHIX
|
592140726064143000
|
|
110
|
2492
|
14:42:53
|
CHIX
|
592140726064143000
|
|
110
|
2492
|
14:42:53
|
TRQX
|
606214476503456000
|
|
128
|
2492
|
14:42:53
|
BATE
|
606214476503456000
|
|
130
|
2492
|
14:42:53
|
CHIX
|
606214476503456000
|
|
10
|
2492
|
14:44:17
|
XLON
|
592140726064192000
|
|
48
|
2492
|
14:44:56
|
XLON
|
592140726064214000
|
|
144
|
2492
|
14:45:42
|
BATE
|
592140726064247000
|
|
49
|
2492
|
14:45:43
|
XLON
|
606214476503556000
|
|
5
|
2492
|
14:46:11
|
XLON
|
606214476503572000
|
|
208
|
2492
|
14:46:21
|
XLON
|
592140726064269000
|
|
91
|
2492
|
14:46:21
|
XLON
|
606214476503577000
|
|
13
|
2492
|
14:47:06
|
XLON
|
592140726064297000
|
|
247
|
2492
|
14:47:27
|
XLON
|
592140726064310000
|
|
33
|
2492
|
14:47:27
|
XLON
|
592140726064310000
|
|
248
|
2492
|
14:47:27
|
BATE
|
592140726064310000
|
|
110
|
2492
|
14:47:27
|
TRQX
|
592140726064310000
|
|
82
|
2492
|
14:47:27
|
BATE
|
592140726064310000
|
|
249
|
2492
|
14:47:27
|
XLON
|
606214476503617000
|
|
131
|
2492
|
14:47:27
|
XLON
|
606214476503617000
|
|
87
|
2492
|
14:47:27
|
CHIX
|
606214476503617000
|
|
5
|
2492
|
14:47:27
|
XLON
|
606214476503617000
|
|
110
|
2492
|
14:47:27
|
TRQX
|
606214476503617000
|
|
28
|
2492
|
14:47:27
|
BATE
|
592140726064310000
|
|
145
|
2492
|
14:47:27
|
CHIX
|
592140726064310000
|
|
23
|
2492
|
14:47:27
|
CHIX
|
606214476503617000
|
|
164
|
2491
|
14:47:33
|
CHIX
|
592140726064314000
|
|
110
|
2491
|
14:47:33
|
BATE
|
592140726064314000
|
|
240
|
2491
|
14:47:33
|
CHIX
|
592140726064314000
|
|
151
|
2491
|
14:47:33
|
XLON
|
606214476503620000
|
|
110
|
2491
|
14:47:33
|
TRQX
|
606214476503620000
|
|
110
|
2491
|
14:47:33
|
BATE
|
606214476503620000
|
|
10
|
2491
|
14:47:54
|
AQXE
|
592140726064325000
|
|
5
|
2491
|
14:48:23
|
AQXE
|
592140726064341000
|
|
88
|
2491
|
14:48:24
|
AQXE
|
592140726064341000
|
|
81
|
2491
|
14:48:37
|
AQXE
|
592140726064348000
|
|
110
|
2491
|
14:49:33
|
XLON
|
592140726064387000
|
|
152
|
2491
|
14:49:38
|
CHIX
|
606214476503693000
|
|
2
|
2491
|
14:49:59
|
AQXE
|
592140726064403000
|
|
34
|
2491
|
14:50:02
|
AQXE
|
592140726064404000
|
|
87
|
2491
|
14:50:02
|
XLON
|
592140726064404000
|
|
103
|
2491
|
14:50:02
|
XLON
|
592140726064404000
|
|
129
|
2490
|
14:51:24
|
XLON
|
592140726064450000
|
|
228
|
2490
|
14:51:24
|
XLON
|
592140726064450000
|
|
72
|
2490
|
14:51:31
|
XLON
|
592140726064454000
|
|
134
|
2491
|
14:52:34
|
XLON
|
592140726064499000
|
|
110
|
2491
|
14:52:34
|
BATE
|
592140726064499000
|
|
134
|
2491
|
14:52:34
|
XLON
|
606214476503798000
|
|
110
|
2491
|
14:52:34
|
CHIX
|
606214476503798000
|
|
116
|
2491
|
14:56:39
|
CHIX
|
606214476503953000
|
|
2
|
2491
|
14:56:39
|
XLON
|
592140726064661000
|
|
112
|
2490
|
14:56:39
|
XLON
|
592140726064661000
|
|
125
|
2491
|
14:56:57
|
CHIX
|
592140726064675000
|
|
2
|
2491
|
14:57:07
|
CHIX
|
592140726064680000
|
|
112
|
2491
|
14:57:07
|
CHIX
|
606214476503972000
|
|
79
|
2491
|
14:57:39
|
XLON
|
606214476503989000
|
|
47
|
2491
|
14:57:39
|
XLON
|
606214476503989000
|
|
50
|
2490
|
14:57:39
|
XLON
|
592140726064699000
|
|
127
|
2490
|
14:57:39
|
XLON
|
592140726064699000
|
|
77
|
2490
|
14:58:10
|
XLON
|
592140726064720000
|
|
124
|
2490
|
14:58:10
|
XLON
|
592140726064720000
|
|
110
|
2490
|
14:58:10
|
TRQX
|
592140726064720000
|
|
128
|
2490
|
14:58:10
|
BATE
|
592140726064720000
|
|
143
|
2490
|
14:58:10
|
AQXE
|
592140726064720000
|
|
110
|
2490
|
14:58:10
|
XLON
|
606214476504009000
|
|
127
|
2490
|
14:58:10
|
XLON
|
606214476504009000
|
|
238
|
2490
|
14:58:10
|
XLON
|
606214476504009000
|
|
110
|
2490
|
14:58:10
|
BATE
|
606214476504009000
|
|
110
|
2490
|
14:58:10
|
BATE
|
606214476504009000
|
|
110
|
2490
|
14:58:10
|
CHIX
|
606214476504009000
|
|
118
|
2490
|
14:58:10
|
CHIX
|
606214476504009000
|
|
73
|
2490
|
14:58:10
|
XLON
|
592140726064720000
|
|
130
|
2490
|
14:58:10
|
CHIX
|
606214476504009000
|
|
93
|
2490
|
14:58:10
|
XLON
|
606214476504009000
|
|
122
|
2490
|
14:58:14
|
CHIX
|
606214476504011000
|
|
82
|
2489
|
14:58:16
|
XLON
|
606214476504013000
|
|
32
|
2489
|
14:58:20
|
XLON
|
606214476504015000
|
|
58
|
2489
|
14:58:20
|
AQXE
|
592140726064726000
|
|
232
|
2489
|
14:58:37
|
CHIX
|
592140726064736000
|
|
14
|
2489
|
14:58:37
|
XLON
|
606214476504025000
|
|
134
|
2489
|
14:58:40
|
BATE
|
592140726064739000
|
|
110
|
2489
|
14:58:40
|
BATE
|
606214476504027000
|
|
128
|
2489
|
14:58:40
|
BATE
|
606214476504027000
|
|
110
|
2489
|
14:59:06
|
TRQX
|
592140726064755000
|
|
83
|
2489
|
14:59:06
|
AQXE
|
592140726064755000
|
|
13
|
2489
|
14:59:06
|
CHIX
|
592140726064755000
|
|
110
|
2489
|
14:59:06
|
CHIX
|
592140726064755000
|
|
110
|
2489
|
14:59:06
|
TRQX
|
606214476504043000
|
|
120
|
2489
|
14:59:06
|
AQXE
|
606214476504043000
|
|
88
|
2489
|
15:02:31
|
TRQX
|
592140726064898000
|
|
126
|
2489
|
15:02:31
|
XLON
|
592140726064898000
|
|
22
|
2489
|
15:02:31
|
TRQX
|
592140726064898000
|
|
110
|
2489
|
15:02:31
|
BATE
|
606214476504180000
|
|
545
|
2489
|
15:02:31
|
CHIX
|
606214476504180000
|
|
100
|
2489
|
15:02:31
|
TRQX
|
592140726064898000
|
|
110
|
2489
|
15:02:34
|
CHIX
|
592140726064901000
|
|
262
|
2489
|
15:02:34
|
XLON
|
606214476504183000
|
|
105
|
2488
|
15:02:35
|
XLON
|
592140726064903000
|
|
161
|
2488
|
15:02:44
|
XLON
|
592140726064909000
|
|
113
|
2493
|
15:08:46
|
XLON
|
606214476504398000
|
|
120
|
2493
|
15:09:08
|
XLON
|
606214476504408000
|
|
114
|
2493
|
15:09:22
|
XLON
|
606214476504419000
|
|
5
|
2494
|
15:09:42
|
AQXE
|
606214476504430000
|
|
96
|
2494
|
15:09:42
|
AQXE
|
606214476504430000
|
|
26
|
2494
|
15:09:42
|
AQXE
|
606214476504430000
|
|
70
|
2493
|
15:09:57
|
AQXE
|
606214476504437000
|
|
36
|
2493
|
15:09:57
|
AQXE
|
606214476504437000
|
|
8
|
2493
|
15:09:57
|
AQXE
|
606214476504437000
|
|
36
|
2493
|
15:10:36
|
AQXE
|
592140726065190000
|
|
77
|
2493
|
15:10:36
|
XLON
|
606214476504458000
|
|
132
|
2493
|
15:10:36
|
XLON
|
606214476504458000
|
|
17
|
2493
|
15:10:36
|
BATE
|
606214476504458000
|
|
60
|
2493
|
15:11:06
|
XLON
|
592140726065206000
|
|
9
|
2493
|
15:11:06
|
TRQX
|
606214476504474000
|
|
2
|
2493
|
15:11:06
|
CHIX
|
606214476504474000
|
|
22
|
2493
|
15:11:06
|
CHIX
|
606214476504474000
|
|
93
|
2493
|
15:11:06
|
CHIX
|
606214476504474000
|
|
45
|
2493
|
15:11:06
|
XLON
|
606214476504474000
|
|
330
|
2492
|
15:11:10
|
CHIX
|
592140726065210000
|
|
110
|
2492
|
15:11:10
|
CHIX
|
606214476504477000
|
|
226
|
2492
|
15:11:10
|
CHIX
|
606214476504477000
|
|
112
|
2492
|
15:11:11
|
XLON
|
592140726065210000
|
|
114
|
2492
|
15:11:11
|
BATE
|
592140726065210000
|
|
234
|
2492
|
15:11:11
|
BATE
|
606214476504477000
|
|
23
|
2492
|
15:11:11
|
BATE
|
606214476504477000
|
|
72
|
2492
|
15:11:11
|
XLON
|
592140726065210000
|
|
132
|
2492
|
15:11:11
|
XLON
|
592140726065210000
|
|
132
|
2492
|
15:11:11
|
XLON
|
592140726065210000
|
|
130
|
2492
|
15:11:11
|
XLON
|
592140726065210000
|
|
62
|
2492
|
15:11:11
|
XLON
|
592140726065210000
|
|
70
|
2492
|
15:11:11
|
BATE
|
592140726065210000
|
|
1
|
2492
|
15:11:11
|
XLON
|
592140726065210000
|
|
3
|
2492
|
15:11:11
|
BATE
|
592140726065210000
|
|
70
|
2492
|
15:11:11
|
TRQX
|
606214476504477000
|
|
21
|
2492
|
15:11:11
|
TRQX
|
606214476504477000
|
|
70
|
2492
|
15:11:11
|
AQXE
|
606214476504477000
|
|
32
|
2492
|
15:11:11
|
AQXE
|
606214476504477000
|
|
35
|
2491
|
15:11:12
|
AQXE
|
606214476504478000
|
|
189
|
2491
|
15:11:25
|
CHIX
|
592140726065219000
|
|
220
|
2491
|
15:11:25
|
BATE
|
606214476504485000
|
|
75
|
2491
|
15:11:47
|
AQXE
|
606214476504498000
|
|
132
|
2491
|
15:11:47
|
XLON
|
592140726065231000
|
|
66
|
2491
|
15:11:47
|
XLON
|
592140726065231000
|
|
70
|
2491
|
15:11:47
|
AQXE
|
606214476504498000
|
|
35
|
2491
|
15:11:47
|
AQXE
|
606214476504498000
|
|
145
|
2491
|
15:12:02
|
BATE
|
592140726065242000
|
|
220
|
2491
|
15:12:02
|
XLON
|
606214476504508000
|
|
110
|
2491
|
15:12:02
|
CHIX
|
606214476504508000
|
|
13
|
2491
|
15:13:19
|
BATE
|
592140726065291000
|
|
14
|
2490
|
15:13:27
|
XLON
|
592140726065296000
|
|
206
|
2490
|
15:13:53
|
XLON
|
592140726065311000
|
|
103
|
2490
|
15:16:15
|
XLON
|
592140726065392000
|
|
235
|
2490
|
15:17:16
|
XLON
|
592140726065424000
|
|
124
|
2490
|
15:17:16
|
TRQX
|
592140726065424000
|
|
91
|
2490
|
15:17:16
|
XLON
|
606214476504682000
|
|
145
|
2490
|
15:17:16
|
XLON
|
606214476504682000
|
|
56
|
2490
|
15:17:16
|
BATE
|
606214476504682000
|
|
63
|
2490
|
15:17:16
|
BATE
|
606214476504682000
|
|
110
|
2490
|
15:17:16
|
CHIX
|
606214476504682000
|
|
110
|
2490
|
15:17:16
|
BATE
|
606214476504682000
|
|
234
|
2490
|
15:17:16
|
CHIX
|
606214476504682000
|
|
110
|
2491
|
15:20:41
|
XLON
|
606214476504803000
|
|
136
|
2491
|
15:20:41
|
CHIX
|
592140726065549000
|
|
246
|
2491
|
15:20:41
|
BATE
|
606214476504803000
|
|
142
|
2490
|
15:20:41
|
XLON
|
592140726065550000
|
|
100
|
2490
|
15:21:47
|
XLON
|
592140726065590000
|
|
110
|
2491
|
15:25:30
|
BATE
|
592140726065717000
|
|
140
|
2491
|
15:25:30
|
CHIX
|
606214476504963000
|
|
249
|
2491
|
15:25:30
|
XLON
|
606214476504963000
|
|
24
|
2490
|
15:25:30
|
XLON
|
592140726065718000
|
|
108
|
2490
|
15:25:30
|
XLON
|
592140726065718000
|
|
2
|
2490
|
15:25:32
|
XLON
|
592140726065718000
|
|
53
|
2490
|
15:25:32
|
XLON
|
592140726065718000
|
|
162
|
2490
|
15:25:42
|
XLON
|
592140726065724000
|
|
33
|
2490
|
15:25:47
|
XLON
|
592140726065726000
|
|
79
|
2490
|
15:25:47
|
XLON
|
606214476504971000
|
|
140
|
2490
|
15:27:07
|
XLON
|
592140726065778000
|
|
228
|
2490
|
15:27:07
|
XLON
|
592140726065778000
|
|
110
|
2490
|
15:27:07
|
TRQX
|
592140726065778000
|
|
110
|
2490
|
15:27:07
|
BATE
|
592140726065778000
|
|
110
|
2490
|
15:27:07
|
CHIX
|
592140726065778000
|
|
135
|
2490
|
15:27:07
|
BATE
|
592140726065778000
|
|
110
|
2490
|
15:27:07
|
CHIX
|
592140726065778000
|
|
60
|
2490
|
15:27:07
|
XLON
|
606214476505021000
|
|
140
|
2490
|
15:27:07
|
XLON
|
606214476505021000
|
|
118
|
2490
|
15:27:07
|
TRQX
|
606214476505021000
|
|
136
|
2490
|
15:27:07
|
CHIX
|
606214476505021000
|
|
110
|
2490
|
15:27:07
|
AQXE
|
606214476505021000
|
|
138
|
2490
|
15:27:07
|
BATE
|
606214476505021000
|
|
110
|
2490
|
15:27:07
|
BATE
|
606214476505021000
|
|
228
|
2489
|
15:27:07
|
CHIX
|
592140726065779000
|
|
110
|
2489
|
15:27:07
|
BATE
|
592140726065779000
|
|
127
|
2489
|
15:27:07
|
BATE
|
592140726065779000
|
|
110
|
2489
|
15:27:07
|
AQXE
|
592140726065779000
|
|
110
|
2489
|
15:27:07
|
XLON
|
606214476505021000
|
|
35
|
2489
|
15:27:07
|
TRQX
|
606214476505021000
|
|
108
|
2489
|
15:27:07
|
TRQX
|
606214476505021000
|
|
110
|
2489
|
15:27:07
|
AQXE
|
606214476505021000
|
|
110
|
2488
|
15:27:13
|
XLON
|
606214476505025000
|
|
110
|
2489
|
15:31:16
|
TRQX
|
592140726065923000
|
|
121
|
2489
|
15:31:16
|
CHIX
|
592140726065923000
|
|
27
|
2489
|
15:31:16
|
XLON
|
606214476505159000
|
|
83
|
2489
|
15:31:16
|
XLON
|
606214476505159000
|
|
123
|
2489
|
15:31:16
|
BATE
|
606214476505159000
|
|
242
|
2489
|
15:33:56
|
XLON
|
592140726066019000
|
|
245
|
2489
|
15:33:56
|
BATE
|
592140726066019000
|
|
130
|
2489
|
15:33:56
|
TRQX
|
592140726066019000
|
|
110
|
2489
|
15:33:56
|
BATE
|
606214476505250000
|
|
110
|
2489
|
15:35:02
|
XLON
|
592140726066059000
|
|
303
|
2490
|
15:35:53
|
XLON
|
592140726066088000
|
|
110
|
2490
|
15:35:53
|
TRQX
|
606214476505317000
|
|
190
|
2490
|
15:35:53
|
CHIX
|
592140726066089000
|
|
453
|
2490
|
15:35:53
|
XLON
|
592140726066089000
|
|
83
|
2490
|
15:35:53
|
XLON
|
592140726066089000
|
|
103
|
2490
|
15:35:53
|
CHIX
|
592140726066089000
|
|
79
|
2490
|
15:35:53
|
CHIX
|
592140726066089000
|
|
110
|
2490
|
15:35:53
|
XLON
|
606214476505317000
|
|
1
|
2490
|
15:35:53
|
CHIX
|
592140726066089000
|
|
112
|
2489
|
15:36:00
|
XLON
|
592140726066091000
|
|
112
|
2489
|
15:36:00
|
XLON
|
592140726066091000
|
|
128
|
2489
|
15:36:02
|
AQXE
|
606214476505320000
|
|
118
|
2493
|
15:38:56
|
XLON
|
606214476505414000
|
|
126
|
2493
|
15:39:40
|
XLON
|
606214476505439000
|
|
22
|
2493
|
15:40:12
|
XLON
|
592140726066235000
|
|
98
|
2493
|
15:40:12
|
XLON
|
606214476505455000
|
|
14
|
2493
|
15:40:20
|
XLON
|
592140726066238000
|
|
207
|
2493
|
15:40:20
|
XLON
|
592140726066238000
|
|
100
|
2493
|
15:41:08
|
XLON
|
592140726066269000
|
|
240
|
2493
|
15:41:08
|
XLON
|
592140726066269000
|
|
110
|
2493
|
15:41:08
|
BATE
|
592140726066269000
|
|
116
|
2493
|
15:41:08
|
BATE
|
592140726066269000
|
|
110
|
2493
|
15:41:08
|
XLON
|
606214476505488000
|
|
110
|
2493
|
15:41:08
|
BATE
|
606214476505488000
|
|
96
|
2493
|
15:42:51
|
XLON
|
592140726066339000
|
|
41
|
2493
|
15:43:11
|
XLON
|
592140726066350000
|
|
110
|
2494
|
15:44:06
|
XLON
|
592140726066380000
|
|
134
|
2494
|
15:44:06
|
CHIX
|
606214476505593000
|
|
244
|
2493
|
15:44:08
|
XLON
|
606214476505595000
|
|
245
|
2493
|
15:44:08
|
XLON
|
606214476505595000
|
|
6
|
2495
|
15:47:29
|
XLON
|
592140726066491000
|
|
119
|
2495
|
15:47:29
|
XLON
|
592140726066491000
|
|
117
|
2495
|
15:47:29
|
XLON
|
606214476505699000
|
|
124
|
2495
|
15:47:29
|
XLON
|
592140726066491000
|
|
7
|
2495
|
15:47:29
|
XLON
|
606214476505699000
|
|
138
|
2494
|
15:47:31
|
XLON
|
592140726066492000
|
|
31
|
2494
|
15:47:31
|
XLON
|
592140726066492000
|
|
223
|
2494
|
15:47:31
|
XLON
|
592140726066492000
|
|
102
|
2495
|
15:47:31
|
AQXE
|
592140726066492000
|
|
104
|
2495
|
15:47:31
|
AQXE
|
592140726066492000
|
|
36
|
2495
|
15:47:31
|
AQXE
|
592140726066492000
|
|
37
|
2495
|
15:47:31
|
AQXE
|
592140726066492000
|
|
25
|
2495
|
15:47:32
|
XLON
|
606214476505700000
|
|
48
|
2495
|
15:47:32
|
XLON
|
606214476505700000
|
|
51
|
2494
|
15:47:33
|
XLON
|
592140726066493000
|
|
124
|
2495
|
15:48:04
|
CHIX
|
606214476505717000
|
|
110
|
2495
|
15:48:24
|
XLON
|
592140726066524000
|
|
114
|
2495
|
15:48:25
|
CHIX
|
606214476505731000
|
|
110
|
2494
|
15:48:29
|
XLON
|
606214476505734000
|
|
117
|
2495
|
15:48:52
|
XLON
|
606214476505754000
|
|
110
|
2495
|
15:49:33
|
CHIX
|
606214476505776000
|
|
245
|
2495
|
15:49:50
|
CHIX
|
592140726066581000
|
|
81
|
2495
|
15:49:50
|
CHIX
|
592140726066581000
|
|
118
|
2495
|
15:49:50
|
TRQX
|
606214476505784000
|
|
120
|
2495
|
15:49:50
|
BATE
|
606214476505784000
|
|
110
|
2495
|
15:49:50
|
BATE
|
606214476505784000
|
|
126
|
2495
|
15:49:50
|
AQXE
|
592140726066581000
|
|
110
|
2495
|
15:49:50
|
AQXE
|
606214476505784000
|
|
70
|
2495
|
15:49:50
|
TRQX
|
606214476505784000
|
|
100
|
2495
|
15:49:50
|
TRQX
|
606214476505784000
|
|
45
|
2495
|
15:49:52
|
BATE
|
592140726066581000
|
|
3
|
2495
|
15:49:52
|
BATE
|
592140726066581000
|
|
110
|
2495
|
15:50:27
|
XLON
|
606214476505803000
|
|
133
|
2497
|
15:51:41
|
XLON
|
606214476505841000
|
|
82
|
2496
|
15:51:56
|
AQXE
|
592140726066649000
|
|
32
|
2496
|
15:51:56
|
BATE
|
592140726066649000
|
|
78
|
2496
|
15:51:56
|
BATE
|
592140726066649000
|
|
151
|
2496
|
15:51:56
|
XLON
|
606214476505849000
|
|
48
|
2496
|
15:51:56
|
AQXE
|
592140726066649000
|
|
13
|
2495
|
15:52:01
|
XLON
|
606214476505851000
|
|
126
|
2495
|
15:52:20
|
XLON
|
606214476505862000
|
|
115
|
2496
|
15:52:28
|
CHIX
|
592140726066668000
|
|
114
|
2496
|
15:52:52
|
CHIX
|
592140726066681000
|
|
115
|
2496
|
15:53:16
|
BATE
|
592140726066695000
|
|
110
|
2496
|
15:53:16
|
CHIX
|
606214476505893000
|
|
13
|
2495
|
15:53:17
|
XLON
|
606214476505893000
|
|
124
|
2496
|
15:54:23
|
XLON
|
592140726066737000
|
|
30
|
2496
|
15:54:23
|
TRQX
|
592140726066737000
|
|
124
|
2496
|
15:54:23
|
CHIX
|
592140726066737000
|
|
127
|
2496
|
15:54:23
|
XLON
|
606214476505932000
|
|
95
|
2496
|
15:54:23
|
TRQX
|
592140726066737000
|
|
122
|
2496
|
15:54:35
|
XLON
|
606214476505941000
|
|
124
|
2496
|
15:54:36
|
XLON
|
592140726066746000
|
|
78
|
2496
|
15:54:56
|
CHIX
|
592140726066758000
|
|
45
|
2496
|
15:54:56
|
CHIX
|
592140726066758000
|
|
110
|
2496
|
15:54:56
|
XLON
|
606214476505952000
|
|
31
|
2496
|
15:55:21
|
AQXE
|
606214476505966000
|
|
30
|
2496
|
15:55:21
|
AQXE
|
606214476505966000
|
|
104
|
2496
|
15:55:21
|
AQXE
|
606214476505966000
|
|
63
|
2496
|
15:55:21
|
AQXE
|
606214476505966000
|
|
110
|
2495
|
15:55:36
|
XLON
|
592140726066781000
|
|
56
|
2495
|
15:55:36
|
XLON
|
606214476505974000
|
|
36
|
2496
|
15:55:46
|
AQXE
|
606214476505979000
|
|
30
|
2496
|
15:55:46
|
AQXE
|
606214476505979000
|
|
64
|
2496
|
15:55:46
|
AQXE
|
606214476505979000
|
|
57
|
2495
|
15:55:50
|
XLON
|
606214476505981000
|
|
115
|
2496
|
15:56:20
|
CHIX
|
606214476505995000
|
|
70
|
2496
|
15:56:39
|
AQXE
|
606214476506005000
|
|
31
|
2496
|
15:56:39
|
AQXE
|
606214476506005000
|
|
30
|
2496
|
15:56:39
|
AQXE
|
606214476506005000
|
|
17
|
2496
|
15:57:02
|
BATE
|
592140726066831000
|
|
33
|
2496
|
15:57:02
|
AQXE
|
606214476506021000
|
|
32
|
2496
|
15:57:02
|
AQXE
|
606214476506021000
|
|
70
|
2496
|
15:57:02
|
AQXE
|
606214476506021000
|
|
100
|
2496
|
15:57:02
|
AQXE
|
606214476506021000
|
|
17
|
2496
|
15:57:26
|
AQXE
|
592140726066843000
|
|
37
|
2496
|
15:57:26
|
AQXE
|
592140726066843000
|
|
34
|
2496
|
15:57:26
|
AQXE
|
592140726066843000
|
|
101
|
2496
|
15:57:26
|
AQXE
|
592140726066843000
|
|
2
|
2496
|
15:57:26
|
BATE
|
606214476506033000
|
|
38
|
2496
|
15:57:26
|
CHIX
|
606214476506033000
|
|
34
|
2496
|
15:57:52
|
AQXE
|
592140726066859000
|
|
9
|
2496
|
15:57:52
|
CHIX
|
606214476506048000
|
|
45
|
2496
|
15:57:52
|
CHIX
|
606214476506048000
|
|
43
|
2496
|
15:57:52
|
CHIX
|
606214476506048000
|
|
81
|
2496
|
15:57:52
|
CHIX
|
606214476506048000
|
|
51
|
2496
|
15:57:52
|
CHIX
|
606214476506048000
|
|
10
|
2496
|
15:58:15
|
CHIX
|
592140726066871000
|
|
110
|
2496
|
15:58:21
|
CHIX
|
592140726066874000
|
|
120
|
2496
|
15:58:21
|
BATE
|
606214476506062000
|
|
70
|
2496
|
15:58:36
|
AQXE
|
592140726066882000
|
|
7
|
2496
|
15:58:36
|
CHIX
|
606214476506069000
|
|
40
|
2496
|
15:58:36
|
CHIX
|
606214476506069000
|
|
21
|
2496
|
15:58:36
|
CHIX
|
606214476506069000
|
|
95
|
2496
|
15:58:36
|
CHIX
|
606214476506069000
|
|
17
|
2495
|
15:58:57
|
XLON
|
592140726066892000
|
|
6
|
2496
|
15:59:00
|
CHIX
|
606214476506081000
|
|
110
|
2496
|
15:59:00
|
CHIX
|
606214476506081000
|
|
7
|
2496
|
15:59:00
|
BATE
|
592140726066894000
|
|
73
|
2496
|
15:59:00
|
XLON
|
606214476506081000
|
|
66
|
2496
|
15:59:00
|
XLON
|
606214476506081000
|
|
96
|
2495
|
15:59:17
|
XLON
|
592140726066903000
|
|
151
|
2495
|
15:59:17
|
AQXE
|
592140726066903000
|
|
62
|
2495
|
15:59:17
|
BATE
|
592140726066903000
|
|
110
|
2495
|
15:59:17
|
BATE
|
592140726066903000
|
|
128
|
2495
|
15:59:17
|
CHIX
|
592140726066903000
|
|
127
|
2495
|
15:59:17
|
XLON
|
606214476506090000
|
|
325
|
2495
|
15:59:17
|
CHIX
|
606214476506090000
|
|
118
|
2495
|
15:59:17
|
CHIX
|
606214476506090000
|
|
110
|
2495
|
15:59:17
|
TRQX
|
606214476506090000
|
|
255
|
2495
|
15:59:17
|
CHIX
|
606214476506090000
|
|
47
|
2494
|
15:59:17
|
XLON
|
592140726066903000
|
|
194
|
2495
|
15:59:17
|
XLON
|
606214476506090000
|
|
76
|
2494
|
15:59:18
|
XLON
|
592140726066903000
|
|
117
|
2494
|
15:59:18
|
XLON
|
606214476506090000
|
|
125
|
2494
|
15:59:18
|
BATE
|
592140726066903000
|
|
110
|
2494
|
15:59:18
|
BATE
|
592140726066903000
|
|
110
|
2494
|
15:59:18
|
BATE
|
606214476506090000
|
|
110
|
2494
|
16:00:41
|
CHIX
|
592140726066957000
|
|
110
|
2494
|
16:00:41
|
XLON
|
592140726066957000
|
|
124
|
2494
|
16:00:41
|
AQXE
|
592140726066957000
|
|
110
|
2494
|
16:00:41
|
AQXE
|
592140726066957000
|
|
126
|
2494
|
16:00:41
|
AQXE
|
592140726066957000
|
|
148
|
2494
|
16:00:41
|
TRQX
|
592140726066957000
|
|
110
|
2494
|
16:00:41
|
CHIX
|
606214476506141000
|
|
28
|
2494
|
16:00:41
|
BATE
|
606214476506141000
|
|
85
|
2494
|
16:00:41
|
TRQX
|
606214476506141000
|
|
196
|
2494
|
16:00:41
|
CHIX
|
606214476506141000
|
|
56
|
2494
|
16:00:41
|
TRQX
|
606214476506141000
|
|
24
|
2494
|
16:00:41
|
CHIX
|
606214476506141000
|
|
89
|
2494
|
16:00:41
|
BATE
|
606214476506141000
|
|
14
|
2494
|
16:00:41
|
XLON
|
592140726066957000
|
|
116
|
2493
|
16:00:41
|
TRQX
|
606214476506141000
|
|
124
|
2493
|
16:00:41
|
BATE
|
592140726066957000
|
|
110
|
2493
|
16:00:41
|
BATE
|
592140726066957000
|
|
120
|
2493
|
16:00:41
|
XLON
|
606214476506141000
|
|
86
|
2493
|
16:00:41
|
AQXE
|
606214476506141000
|
|
1
|
2493
|
16:00:41
|
AQXE
|
606214476506141000
|
|
17
|
2493
|
16:00:42
|
AQXE
|
592140726066957000
|
|
23
|
2493
|
16:00:42
|
AQXE
|
606214476506142000
|
|
3
|
2493
|
16:00:44
|
AQXE
|
592140726066958000
|
|
90
|
2493
|
16:00:44
|
XLON
|
592140726066958000
|
|
251
|
2491
|
16:02:21
|
XLON
|
606214476506201000
|
|
26
|
2491
|
16:02:21
|
XLON
|
606214476506201000
|
|
11
|
2491
|
16:02:21
|
AQXE
|
606214476506201000
|
|
115
|
2491
|
16:02:21
|
XLON
|
606214476506201000
|
|
26
|
2491
|
16:02:21
|
AQXE
|
606214476506201000
|
|
110
|
2491
|
16:02:49
|
BATE
|
592140726067036000
|
|
69
|
2491
|
16:02:49
|
XLON
|
606214476506216000
|
|
26
|
2491
|
16:02:49
|
AQXE
|
606214476506216000
|
|
3
|
2491
|
16:02:49
|
AQXE
|
606214476506216000
|
|
60
|
2491
|
16:02:49
|
XLON
|
606214476506216000
|
|
160
|
2491
|
16:02:49
|
XLON
|
606214476506216000
|
|
74
|
2491
|
16:02:49
|
XLON
|
606214476506216000
|
|
44
|
2491
|
16:02:50
|
XLON
|
606214476506218000
|
|
106
|
2490
|
16:02:51
|
AQXE
|
606214476506219000
|
|
110
|
2490
|
16:02:58
|
AQXE
|
606214476506224000
|
|
82
|
2490
|
16:05:21
|
XLON
|
606214476506312000
|
|
123
|
2490
|
16:05:39
|
XLON
|
606214476506323000
|
|
128
|
2490
|
16:05:47
|
XLON
|
606214476506328000
|
|
93
|
2490
|
16:05:47
|
XLON
|
606214476506328000
|
|
110
|
2490
|
16:06:46
|
XLON
|
592140726067189000
|
|
122
|
2491
|
16:08:13
|
CHIX
|
606214476506412000
|
|
130
|
2491
|
16:08:23
|
CHIX
|
606214476506419000
|
|
119
|
2491
|
16:08:47
|
CHIX
|
606214476506432000
|
|
112
|
2491
|
16:08:53
|
CHIX
|
606214476506435000
|
|
76
|
2490
|
16:09:01
|
XLON
|
592140726067274000
|
|
238
|
2490
|
16:09:01
|
XLON
|
606214476506442000
|
|
48
|
2490
|
16:09:01
|
XLON
|
592140726067274000
|
|
34
|
2490
|
16:09:01
|
XLON
|
592140726067274000
|
|
78
|
2490
|
16:09:01
|
XLON
|
592140726067274000
|
|
110
|
2490
|
16:09:13
|
TRQX
|
592140726067279000
|
|
132
|
2490
|
16:09:13
|
CHIX
|
592140726067279000
|
|
242
|
2490
|
16:09:13
|
XLON
|
606214476506447000
|
|
130
|
2490
|
16:09:13
|
TRQX
|
606214476506447000
|
|
110
|
2490
|
16:09:13
|
BATE
|
606214476506447000
|
|
241
|
2490
|
16:09:13
|
CHIX
|
606214476506447000
|
|
64
|
2490
|
16:09:13
|
BATE
|
592140726067279000
|
|
247
|
2490
|
16:09:13
|
XLON
|
606214476506447000
|
|
46
|
2490
|
16:09:19
|
BATE
|
592140726067284000
|
|
110
|
2490
|
16:09:36
|
XLON
|
606214476506463000
|
|
149
|
2490
|
16:09:36
|
CHIX
|
592140726067296000
|
|
130
|
2490
|
16:09:57
|
AQXE
|
606214476506475000
|
|
66
|
2490
|
16:09:57
|
AQXE
|
606214476506475000
|
|
141
|
2490
|
16:09:59
|
CHIX
|
592140726067310000
|
|
110
|
2490
|
16:09:59
|
XLON
|
606214476506477000
|
|
8
|
2490
|
16:10:26
|
AQXE
|
606214476506495000
|
|
62
|
2490
|
16:10:52
|
XLON
|
606214476506512000
|
|
154
|
2490
|
16:11:07
|
XLON
|
606214476506521000
|
|
125
|
2490
|
16:11:08
|
XLON
|
606214476506521000
|
|
47
|
2490
|
16:11:11
|
XLON
|
606214476506523000
|
|
245
|
2490
|
16:11:37
|
XLON
|
606214476506539000
|
|
165
|
2491
|
16:13:10
|
XLON
|
592140726067444000
|
|
77
|
2491
|
16:13:10
|
XLON
|
606214476506604000
|
|
70
|
2492
|
16:13:30
|
TRQX
|
606214476506619000
|
|
23
|
2492
|
16:13:30
|
TRQX
|
606214476506619000
|
|
27
|
2492
|
16:13:30
|
TRQX
|
606214476506619000
|
|
73
|
2492
|
16:13:48
|
TRQX
|
606214476506637000
|
|
24
|
2492
|
16:13:48
|
TRQX
|
606214476506637000
|
|
34
|
2492
|
16:13:48
|
TRQX
|
606214476506637000
|
|
36
|
2492
|
16:14:06
|
TRQX
|
592140726067494000
|
|
22
|
2492
|
16:14:06
|
TRQX
|
592140726067494000
|
|
24
|
2492
|
16:14:06
|
TRQX
|
592140726067494000
|
|
51
|
2492
|
16:14:06
|
XLON
|
592140726067494000
|
|
132
|
2492
|
16:14:24
|
XLON
|
606214476506666000
|
|
111
|
2492
|
16:14:24
|
XLON
|
606214476506666000
|
|
57
|
2492
|
16:14:28
|
XLON
|
592140726067512000
|
|
76
|
2492
|
16:14:28
|
XLON
|
592140726067512000
|
|
92
|
2492
|
16:14:28
|
XLON
|
592140726067512000
|
|
110
|
2491
|
16:14:51
|
XLON
|
592140726067527000
|
|
141
|
2491
|
16:14:51
|
BATE
|
606214476506683000
|
|
120
|
2491
|
16:15:15
|
XLON
|
606214476506698000
|
|
125
|
2491
|
16:15:15
|
CHIX
|
606214476506698000
|
|
128
|
2491
|
16:15:24
|
CHIX
|
606214476506703000
|
|
127
|
2491
|
16:15:24
|
XLON
|
606214476506703000
|
|
107
|
2491
|
16:15:36
|
AQXE
|
592140726067559000
|
|
8
|
2491
|
16:15:36
|
AQXE
|
592140726067559000
|
|
6
|
2491
|
16:15:36
|
CHIX
|
606214476506713000
|
|
104
|
2491
|
16:15:36
|
CHIX
|
606214476506713000
|
|
130
|
2490
|
16:15:41
|
XLON
|
592140726067562000
|
|
108
|
2491
|
16:15:56
|
AQXE
|
606214476506727000
|
|
28
|
2491
|
16:15:56
|
AQXE
|
606214476506727000
|
|
13
|
2491
|
16:16:17
|
CHIX
|
606214476506741000
|
|
122
|
2491
|
16:16:17
|
BATE
|
592140726067589000
|
|
110
|
2491
|
16:16:17
|
CHIX
|
606214476506741000
|
|
235
|
2491
|
16:16:54
|
XLON
|
592140726067616000
|
|
110
|
2491
|
16:16:54
|
AQXE
|
592140726067616000
|
|
146
|
2491
|
16:16:54
|
XLON
|
606214476506767000
|
|
6
|
2491
|
16:17:04
|
CHIX
|
606214476506774000
|
|
30
|
2491
|
16:17:04
|
CHIX
|
606214476506774000
|
|
102
|
2491
|
16:17:04
|
CHIX
|
606214476506774000
|
|
109
|
2491
|
16:17:04
|
CHIX
|
606214476506774000
|
|
234
|
2491
|
16:17:21
|
CHIX
|
592140726067635000
|
|
83
|
2491
|
16:17:39
|
BATE
|
592140726067651000
|
|
55
|
2491
|
16:17:39
|
BATE
|
592140726067651000
|
|
110
|
2491
|
16:17:39
|
CHIX
|
606214476506800000
|
|
134
|
2491
|
16:17:59
|
CHIX
|
592140726067663000
|
|
110
|
2491
|
16:18:15
|
CHIX
|
592140726067675000
|
|
118
|
2491
|
16:18:15
|
BATE
|
606214476506823000
|
|
147
|
2491
|
16:18:33
|
BATE
|
592140726067690000
|
|
6
|
2491
|
16:18:33
|
BATE
|
592140726067690000
|
|
110
|
2491
|
16:18:33
|
CHIX
|
606214476506837000
|
|
140
|
2491
|
16:18:47
|
BATE
|
606214476506850000
|
|
110
|
2491
|
16:18:48
|
CHIX
|
592140726067705000
|
|
130
|
2491
|
16:19:07
|
BATE
|
606214476506864000
|
|
110
|
2491
|
16:19:08
|
CHIX
|
592140726067719000
|
|
110
|
2491
|
16:19:11
|
XLON
|
592140726067720000
|
|
122
|
2491
|
16:19:12
|
CHIX
|
606214476506867000
|
|
55
|
2491
|
16:19:29
|
BATE
|
592140726067732000
|
|
68
|
2491
|
16:19:38
|
BATE
|
592140726067738000
|
|
110
|
2491
|
16:19:38
|
CHIX
|
606214476506884000
|
|
130
|
2491
|
16:19:44
|
XLON
|
606214476506888000
|
|
110
|
2491
|
16:20:01
|
XLON
|
592140726067758000
|
|
81
|
2492
|
16:21:24
|
XLON
|
606214476506960000
|
|
38
|
2492
|
16:21:24
|
XLON
|
606214476506960000
|
|
40
|
2492
|
16:21:24
|
XLON
|
592140726067818000
|
|
14
|
2492
|
16:21:24
|
TRQX
|
592140726067818000
|
|
159
|
2492
|
16:21:24
|
XLON
|
592140726067818000
|
|
92
|
2492
|
16:21:24
|
XLON
|
606214476506960000
|
|
136
|
2492
|
16:21:25
|
XLON
|
592140726067820000
|
|
110
|
2492
|
16:21:28
|
XLON
|
592140726067822000
|
|
164
|
2492
|
16:21:28
|
CHIX
|
606214476506963000
|
|
2
|
2492
|
16:21:30
|
CHIX
|
592140726067823000
|
|
13
|
2492
|
16:21:30
|
CHIX
|
592140726067823000
|
|
69
|
2492
|
16:21:30
|
XLON
|
606214476506964000
|
|
105
|
2492
|
16:21:30
|
XLON
|
606214476506964000
|
|
74
|
2492
|
16:21:30
|
XLON
|
606214476506964000
|
|
19
|
2492
|
16:21:30
|
BATE
|
606214476506964000
|
|
18
|
2492
|
16:21:30
|
BATE
|
606214476506964000
|
|
110
|
2492
|
16:21:30
|
CHIX
|
592140726067823000
|
|
25
|
2492
|
16:21:33
|
CHIX
|
606214476506966000
|
|
43
|
2492
|
16:21:33
|
CHIX
|
606214476506966000
|
|
16
|
2492
|
16:21:33
|
CHIX
|
606214476506966000
|
|
41
|
2492
|
16:21:33
|
CHIX
|
606214476506966000
|
|
110
|
2491
|
16:21:46
|
TRQX
|
592140726067836000
|
|
138
|
2491
|
16:21:46
|
TRQX
|
592140726067836000
|
|
119
|
2491
|
16:21:46
|
CHIX
|
592140726067836000
|
|
122
|
2491
|
16:21:46
|
BATE
|
606214476506977000
|
|
110
|
2491
|
16:22:05
|
XLON
|
592140726067850000
|
|
267
|
2491
|
16:22:05
|
BATE
|
606214476506989000
|
|
115
|
2491
|
16:22:05
|
CHIX
|
606214476506989000
|
|
12
|
2490
|
16:22:07
|
XLON
|
606214476506990000
|
|
110
|
2491
|
16:22:22
|
CHIX
|
592140726067860000
|
|
135
|
2491
|
16:22:22
|
BATE
|
606214476506999000
|
|
44
|
2492
|
16:22:54
|
CHIX
|
606214476507020000
|
|
66
|
2492
|
16:22:54
|
CHIX
|
606214476507020000
|
|
13
|
2492
|
16:22:54
|
CHIX
|
606214476507020000
|
|
33
|
2492
|
16:23:12
|
CHIX
|
592140726067894000
|
|
43
|
2492
|
16:23:12
|
CHIX
|
592140726067894000
|
|
79
|
2492
|
16:23:12
|
CHIX
|
592140726067894000
|
|
33
|
2492
|
16:23:20
|
CHIX
|
606214476507037000
|
|
42
|
2492
|
16:23:20
|
CHIX
|
606214476507037000
|
|
42
|
2492
|
16:23:20
|
CHIX
|
606214476507037000
|
|
38
|
2492
|
16:23:20
|
CHIX
|
606214476507037000
|
|
155
|
2492
|
16:23:31
|
CHIX
|
606214476507045000
|
|
44
|
2492
|
16:23:42
|
CHIX
|
606214476507054000
|
|
41
|
2492
|
16:23:42
|
CHIX
|
606214476507054000
|
|
62
|
2492
|
16:23:42
|
CHIX
|
606214476507054000
|
|
8
|
2492
|
16:23:42
|
CHIX
|
592140726067917000
|
|
155
|
2492
|
16:23:56
|
XLON
|
606214476507063000
|
|
82
|
2492
|
16:24:04
|
XLON
|
606214476507068000
|
|
72
|
2492
|
16:24:04
|
XLON
|
606214476507068000
|
|
1
|
2492
|
16:24:04
|
XLON
|
606214476507068000
|
|
104
|
2492
|
16:24:10
|
AQXE
|
606214476507072000
|
|
32
|
2492
|
16:24:10
|
AQXE
|
606214476507072000
|
|
19
|
2492
|
16:24:10
|
AQXE
|
606214476507072000
|
|
3
|
2492
|
16:24:24
|
CHIX
|
592140726067946000
|
|
1
|
2492
|
16:24:24
|
CHIX
|
592140726067946000
|
|
11
|
2492
|
16:24:24
|
AQXE
|
606214476507081000
|
|
104
|
2492
|
16:24:24
|
AQXE
|
606214476507081000
|
|
36
|
2492
|
16:24:24
|
AQXE
|
606214476507081000
|
|
110
|
2491
|
16:24:25
|
XLON
|
606214476507082000
|
|
36
|
2492
|
16:24:34
|
AQXE
|
606214476507089000
|
|
36
|
2492
|
16:24:34
|
AQXE
|
606214476507089000
|
|
68
|
2492
|
16:24:34
|
CHIX
|
592140726067954000
|
|
81
|
2492
|
16:24:50
|
CHIX
|
592140726067965000
|
|
41
|
2492
|
16:24:50
|
CHIX
|
592140726067965000
|
|
18
|
2492
|
16:24:50
|
AQXE
|
606214476507100000
|
|
34
|
2492
|
16:25:04
|
AQXE
|
592140726067984000
|
|
36
|
2492
|
16:25:04
|
AQXE
|
592140726067984000
|
|
108
|
2492
|
16:25:04
|
AQXE
|
592140726067984000
|
|
70
|
2492
|
16:25:04
|
AQXE
|
592140726067984000
|
|
17
|
2492
|
16:25:04
|
AQXE
|
592140726067984000
|
|
1
|
2492
|
16:25:10
|
AQXE
|
592140726067991000
|
|
36
|
2492
|
16:25:10
|
AQXE
|
592140726067991000
|
|
31
|
2492
|
16:25:10
|
AQXE
|
592140726067991000
|
|
48
|
2492
|
16:25:10
|
AQXE
|
592140726067991000
|
|
110
|
2492
|
16:25:10
|
CHIX
|
606214476507124000
|
|
18
|
2492
|
16:25:25
|
AQXE
|
592140726067998000
|
|
70
|
2492
|
16:25:25
|
AQXE
|
592140726067998000
|
|
32
|
2492
|
16:25:25
|
AQXE
|
592140726067998000
|
|
1
|
2492
|
16:25:40
|
AQXE
|
592140726068010000
|
|
36
|
2492
|
16:25:40
|
AQXE
|
592140726068010000
|
|
70
|
2492
|
16:25:40
|
AQXE
|
592140726068010000
|
|
43
|
2492
|
16:25:40
|
AQXE
|
592140726068010000
|
|
68
|
2492
|
16:25:50
|
AQXE
|
606214476507150000
|
|
31
|
2492
|
16:25:50
|
AQXE
|
606214476507150000
|
|
51
|
2492
|
16:25:50
|
AQXE
|
606214476507150000
|
|
115
|
2491
|
16:25:50
|
TRQX
|
592140726068018000
|
|
122
|
2491
|
16:25:50
|
BATE
|
592140726068018000
|
|
138
|
2491
|
16:25:50
|
CHIX
|
592140726068018000
|
|
128
|
2491
|
16:27:10
|
BATE
|
606214476507202000
|
|
110
|
2491
|
16:27:10
|
TRQX
|
606214476507202000
|
|
100
|
2491
|
16:27:10
|
CHIX
|
606214476507202000
|
|
221
|
2491
|
16:27:10
|
CHIX
|
592140726068072000
|
|
79
|
2491
|
16:27:10
|
CHIX
|
592140726068072000
|
|
27
|
2491
|
16:27:10
|
CHIX
|
606214476507202000
|
|
168
|
2491
|
16:27:10
|
XLON
|
592140726068072000
|
|
165
|
2491
|
16:27:10
|
XLON
|
592140726068072000
|
|
70
|
2491
|
16:27:10
|
TRQX
|
606214476507202000
|
|
280
|
2491
|
16:27:10
|
XLON
|
592140726068072000
|
|
101
|
2491
|
16:27:10
|
XLON
|
592140726068072000
|
|
45
|
2491
|
16:27:16
|
XLON
|
592140726068078000
|
|
52
|
2491
|
16:27:16
|
XLON
|
592140726068078000
|
|
65
|
2491
|
16:27:16
|
XLON
|
592140726068078000
|
|
110
|
2491
|
16:27:19
|
CHIX
|
606214476507210000
|
|
110
|
2491
|
16:28:32
|
AQXE
|
606214476507258000
|
|
52
|
2491
|
16:28:52
|
BATE
|
592140726068143000
|
|
110
|
2491
|
16:28:52
|
CHIX
|
592140726068143000
|
|
58
|
2491
|
16:28:52
|
BATE
|
592140726068143000
|
|
106
|
2491
|
16:28:52
|
TRQX
|
592140726068143000
|
|
4
|
2491
|
16:28:52
|
TRQX
|
592140726068143000
|
|
110
|
2491
|
16:28:52
|
CHIX
|
606214476507269000
|
|
284
|
2491
|
16:28:52
|
XLON
|
606214476507269000
|
|
155
|
2491
|
16:28:52
|
CHIX
|
606214476507269000
|
|
42
|
2491
|
16:28:52
|
XLON
|
606214476507269000
|
|
102
|
2491
|
16:28:52
|
XLON
|
606214476507269000
|
|
61
|
2491
|
16:28:52
|
CHIX
|
606214476507269000
|
|
177
|
2491
|
16:28:52
|
XLON
|
592140726068143000
|
|
153
|
2491
|
16:28:52
|
XLON
|
592140726068143000
|
|
18
|
2491
|
16:28:52
|
TRQX
|
606214476507269000
|
|
107
|
2491
|
16:28:52
|
AQXE
|
606214476507269000
|
|
87
|
2491
|
16:28:52
|
CHIX
|
592140726068143000
|
|
133
|
2491
|
16:28:53
|
AQXE
|
606214476507270000
|
|
86
|
2491
|
16:29:27
|
XLON
|
592140726068163000
|
|
110
|
2491
|
16:29:27
|
XLON
|
592140726068163000
|
|
134
|
2491
|
16:29:27
|
XLON
|
592140726068163000
|
|
23
|
2491
|
16:29:27
|
CHIX
|
592140726068163000
|
|
110
|
2491
|
16:29:27
|
TRQX
|
592140726068163000
|
|
322
|
2491
|
16:29:27
|
CHIX
|
606214476507288000
|
|
29
|
2491
|
16:29:27
|
XLON
|
592140726068164000
|
|
33
|
2491
|
16:29:27
|
AQXE
|
606214476507288000
|
|
115
|
2491
|
16:29:27
|
XLON
|
606214476507288000
|
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
POSFLFLDRIIVLIS
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mai 2024 à Juin 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Juin 2023 à Juin 2024
