Associated British Foods PLC Transaction in Own Shares
12 Septembre 2024 - 6:42PM
RNS Regulatory News
RNS Number : 0353E
Associated British Foods PLC
12 September 2024
12
September 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 12 September 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 11 September
2024.
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
Date of transaction:
|
12 September 2024
|
Number of shares
repurchased:
|
150,000
|
Average price paid per
share:
|
GBp 2172.6676
|
Highest price paid per
share:
|
GBp 2195.0000
|
Lowest price paid per
share:
|
GBp 2160.0000
|
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: 12 September
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
|
12,143
|
2,193.00
|
2,160.00
|
2,172.45
|
CBOE BXE
|
22,169
|
2,193.00
|
2,160.00
|
2,171.74
|
CBOE CXE
|
36,090
|
2,195.00
|
2,160.00
|
2,172.53
|
London Stock Exchange
|
65,361
|
2,195.00
|
2,160.00
|
2,173.27
|
Turquoise
|
14,237
|
2,194.00
|
2,160.00
|
2,171.89
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
202
|
2195
|
08:02:59
|
XLON
|
606246680765989000
|
600
|
2195
|
08:02:59
|
XLON
|
606246680765989000
|
324
|
2195
|
08:03:04
|
XLON
|
592172930326961000
|
128
|
2195
|
08:03:04
|
CHIX
|
606246680765992000
|
210
|
2195
|
08:03:04
|
XLON
|
592172930326961000
|
399
|
2194
|
08:03:04
|
XLON
|
592172930326962000
|
128
|
2194
|
08:03:04
|
TRQX
|
606246680765992000
|
47
|
2194
|
08:03:04
|
CHIX
|
592172930326962000
|
47
|
2194
|
08:03:04
|
CHIX
|
592172930326962000
|
34
|
2194
|
08:03:04
|
CHIX
|
592172930326962000
|
319
|
2194
|
08:03:04
|
XLON
|
606246680765992000
|
10
|
2194
|
08:03:04
|
XLON
|
606246680765992000
|
48
|
2194
|
08:03:04
|
XLON
|
606246680765992000
|
128
|
2193
|
08:04:35
|
XLON
|
592172930326999000
|
128
|
2193
|
08:04:35
|
AQXE
|
592172930326999000
|
208
|
2192
|
08:04:35
|
CHIX
|
592172930326999000
|
224
|
2193
|
08:04:35
|
CHIX
|
606246680766027000
|
128
|
2193
|
08:04:35
|
BATE
|
606246680766027000
|
148
|
2193
|
08:04:35
|
CHIX
|
606246680766027000
|
170
|
2185
|
08:07:18
|
TRQX
|
592172930327060000
|
128
|
2185
|
08:07:18
|
CHIX
|
592172930327060000
|
251
|
2184
|
08:07:18
|
CHIX
|
592172930327060000
|
383
|
2185
|
08:07:18
|
XLON
|
606246680766084000
|
128
|
2185
|
08:07:18
|
CHIX
|
606246680766084000
|
128
|
2184
|
08:07:18
|
BATE
|
606246680766084000
|
10
|
2185
|
08:07:18
|
XLON
|
606246680766084000
|
114
|
2185
|
08:07:18
|
XLON
|
606246680766084000
|
128
|
2183
|
08:10:04
|
CHIX
|
592172930327118000
|
207
|
2183
|
08:10:04
|
XLON
|
592172930327118000
|
89
|
2183
|
08:10:04
|
BATE
|
606246680766137000
|
128
|
2183
|
08:10:04
|
TRQX
|
606246680766137000
|
39
|
2183
|
08:10:04
|
BATE
|
606246680766137000
|
4
|
2183
|
08:10:06
|
XLON
|
606246680766138000
|
10
|
2183
|
08:10:07
|
XLON
|
606246680766138000
|
75
|
2183
|
08:11:01
|
XLON
|
606246680766161000
|
149
|
2183
|
08:11:01
|
XLON
|
606246680766161000
|
256
|
2183
|
08:11:55
|
XLON
|
592172930327166000
|
128
|
2183
|
08:11:55
|
CHIX
|
592172930327166000
|
148
|
2183
|
08:11:55
|
BATE
|
606246680766180000
|
179
|
2183
|
08:11:55
|
CHIX
|
606246680766180000
|
133
|
2183
|
08:14:55
|
AQXE
|
592172930327239000
|
128
|
2183
|
08:14:55
|
CHIX
|
606246680766247000
|
128
|
2183
|
08:14:55
|
BATE
|
592172930327239000
|
128
|
2183
|
08:14:55
|
XLON
|
606246680766247000
|
281
|
2183
|
08:14:55
|
XLON
|
606246680766247000
|
128
|
2183
|
08:14:55
|
TRQX
|
606246680766247000
|
128
|
2183
|
08:14:55
|
CHIX
|
592172930327239000
|
384
|
2180
|
08:17:56
|
XLON
|
592172930327313000
|
170
|
2180
|
08:17:56
|
CHIX
|
592172930327313000
|
128
|
2180
|
08:17:56
|
BATE
|
606246680766315000
|
200
|
2180
|
08:17:56
|
CHIX
|
606246680766315000
|
241
|
2179
|
08:18:18
|
CHIX
|
592172930327321000
|
136
|
2178
|
08:18:24
|
BATE
|
592172930327324000
|
128
|
2178
|
08:18:24
|
CHIX
|
606246680766326000
|
256
|
2179
|
08:24:23
|
BATE
|
592172930327461000
|
128
|
2179
|
08:24:23
|
CHIX
|
592172930327461000
|
128
|
2179
|
08:24:23
|
CHIX
|
592172930327461000
|
178
|
2179
|
08:24:23
|
AQXE
|
606246680766452000
|
178
|
2179
|
08:24:23
|
XLON
|
606246680766452000
|
128
|
2179
|
08:24:23
|
CHIX
|
606246680766452000
|
326
|
2179
|
08:24:23
|
XLON
|
606246680766452000
|
218
|
2179
|
08:24:23
|
AQXE
|
592172930327461000
|
128
|
2178
|
08:24:23
|
AQXE
|
592172930327461000
|
149
|
2178
|
08:24:23
|
CHIX
|
606246680766452000
|
178
|
2178
|
08:24:23
|
CHIX
|
606246680766452000
|
128
|
2178
|
08:24:23
|
BATE
|
592172930327461000
|
128
|
2178
|
08:24:23
|
TRQX
|
592172930327461000
|
178
|
2178
|
08:24:23
|
TRQX
|
606246680766453000
|
137
|
2182
|
08:32:00
|
XLON
|
606246680766618000
|
147
|
2183
|
08:32:28
|
BATE
|
606246680766629000
|
74
|
2183
|
08:32:35
|
BATE
|
592172930327656000
|
32
|
2183
|
08:32:35
|
BATE
|
592172930327656000
|
40
|
2183
|
08:32:35
|
BATE
|
606246680766633000
|
146
|
2183
|
08:33:32
|
XLON
|
606246680766659000
|
224
|
2185
|
08:35:05
|
XLON
|
592172930327726000
|
251
|
2185
|
08:35:14
|
XLON
|
592172930327731000
|
128
|
2184
|
08:35:51
|
XLON
|
592172930327747000
|
256
|
2184
|
08:35:51
|
BATE
|
592172930327747000
|
260
|
2183
|
08:35:51
|
BATE
|
592172930327747000
|
294
|
2184
|
08:35:51
|
XLON
|
606246680766716000
|
146
|
2182
|
08:35:51
|
XLON
|
606246680766716000
|
136
|
2184
|
08:35:51
|
CHIX
|
606246680766716000
|
256
|
2183
|
08:35:51
|
CHIX
|
606246680766716000
|
282
|
2182
|
08:35:51
|
BATE
|
592172930327747000
|
256
|
2182
|
08:35:51
|
CHIX
|
606246680766716000
|
212
|
2182
|
08:35:51
|
XLON
|
592172930327747000
|
63
|
2182
|
08:35:51
|
XLON
|
592172930327747000
|
73
|
2182
|
08:35:51
|
XLON
|
592172930327747000
|
673
|
2183
|
08:35:51
|
XLON
|
592172930327747000
|
212
|
2183
|
08:35:51
|
XLON
|
592172930327747000
|
64
|
2183
|
08:35:51
|
XLON
|
592172930327747000
|
13
|
2183
|
08:35:51
|
XLON
|
592172930327747000
|
212
|
2182
|
08:35:53
|
XLON
|
592172930327748000
|
63
|
2182
|
08:35:53
|
XLON
|
592172930327748000
|
38
|
2182
|
08:35:53
|
XLON
|
592172930327748000
|
5
|
2182
|
08:35:53
|
XLON
|
592172930327748000
|
128
|
2179
|
08:44:40
|
CHIX
|
592172930327980000
|
268
|
2179
|
08:44:40
|
CHIX
|
606246680766933000
|
346
|
2179
|
08:44:40
|
XLON
|
606246680766933000
|
128
|
2179
|
08:45:05
|
XLON
|
592172930327993000
|
245
|
2179
|
08:45:05
|
CHIX
|
606246680766945000
|
231
|
2178
|
08:45:11
|
CHIX
|
606246680766949000
|
37
|
2178
|
08:45:11
|
TRQX
|
592172930327997000
|
128
|
2178
|
08:45:11
|
XLON
|
592172930327997000
|
91
|
2178
|
08:45:11
|
TRQX
|
592172930327997000
|
128
|
2178
|
08:45:11
|
XLON
|
606246680766949000
|
31
|
2178
|
08:45:11
|
XLON
|
606246680766949000
|
140
|
2178
|
08:45:11
|
TRQX
|
606246680766949000
|
346
|
2177
|
08:49:49
|
CHIX
|
606246680767074000
|
262
|
2177
|
08:49:49
|
XLON
|
592172930328132000
|
128
|
2177
|
08:49:49
|
TRQX
|
606246680767074000
|
295
|
2176
|
08:49:50
|
BATE
|
592172930328133000
|
128
|
2176
|
08:49:50
|
TRQX
|
606246680767074000
|
263
|
2175
|
09:02:54
|
XLON
|
592172930328520000
|
262
|
2175
|
09:02:54
|
XLON
|
606246680767434000
|
263
|
2175
|
09:02:54
|
XLON
|
606246680767434000
|
262
|
2175
|
09:02:54
|
XLON
|
606246680767434000
|
128
|
2174
|
09:02:54
|
BATE
|
592172930328520000
|
128
|
2174
|
09:02:54
|
BATE
|
592172930328520000
|
262
|
2173
|
09:02:54
|
CHIX
|
592172930328520000
|
128
|
2174
|
09:02:54
|
TRQX
|
592172930328520000
|
128
|
2174
|
09:02:54
|
CHIX
|
606246680767434000
|
132
|
2174
|
09:02:54
|
CHIX
|
606246680767434000
|
249
|
2174
|
09:02:54
|
XLON
|
606246680767434000
|
2
|
2174
|
09:02:54
|
CHIX
|
606246680767434000
|
246
|
2173
|
09:02:54
|
BATE
|
592172930328520000
|
77
|
2174
|
09:02:54
|
TRQX
|
592172930328520000
|
176
|
2174
|
09:02:54
|
CHIX
|
606246680767434000
|
30
|
2174
|
09:02:54
|
AQXE
|
592172930328520000
|
28
|
2173
|
09:19:04
|
CHIX
|
592172930328965000
|
109
|
2173
|
09:19:04
|
CHIX
|
592172930328965000
|
137
|
2173
|
09:19:04
|
XLON
|
606246680767848000
|
141
|
2173
|
09:19:21
|
XLON
|
606246680767854000
|
28
|
2173
|
09:20:17
|
AQXE
|
606246680767876000
|
34
|
2173
|
09:20:17
|
AQXE
|
606246680767876000
|
40
|
2173
|
09:20:17
|
AQXE
|
606246680767876000
|
48
|
2173
|
09:20:17
|
AQXE
|
606246680767876000
|
158
|
2173
|
09:22:49
|
TRQX
|
606246680767938000
|
128
|
2173
|
09:22:49
|
BATE
|
592172930329063000
|
270
|
2173
|
09:23:21
|
XLON
|
606246680767951000
|
165
|
2173
|
09:25:02
|
CHIX
|
592172930329126000
|
128
|
2173
|
09:25:02
|
XLON
|
606246680767997000
|
172
|
2173
|
09:25:57
|
CHIX
|
592172930329159000
|
128
|
2173
|
09:25:57
|
XLON
|
606246680768028000
|
19
|
2173
|
09:27:23
|
AQXE
|
592172930329207000
|
49
|
2173
|
09:27:23
|
XLON
|
606246680768073000
|
63
|
2173
|
09:27:23
|
XLON
|
606246680768073000
|
30
|
2173
|
09:27:23
|
XLON
|
606246680768073000
|
29
|
2173
|
09:27:23
|
XLON
|
606246680768073000
|
37
|
2173
|
09:27:23
|
CHIX
|
606246680768073000
|
39
|
2173
|
09:27:23
|
CHIX
|
606246680768073000
|
178
|
2173
|
09:29:21
|
BATE
|
592172930329262000
|
128
|
2173
|
09:29:21
|
CHIX
|
606246680768124000
|
143
|
2173
|
09:31:00
|
CHIX
|
592172930329308000
|
128
|
2173
|
09:31:00
|
XLON
|
606246680768167000
|
128
|
2172
|
09:31:14
|
BATE
|
592172930329316000
|
150
|
2172
|
09:31:14
|
BATE
|
592172930329316000
|
256
|
2172
|
09:31:14
|
TRQX
|
592172930329316000
|
260
|
2172
|
09:31:14
|
XLON
|
592172930329316000
|
256
|
2172
|
09:31:14
|
CHIX
|
606246680768174000
|
147
|
2172
|
09:31:14
|
CHIX
|
606246680768174000
|
316
|
2172
|
09:31:22
|
XLON
|
592172930329320000
|
146
|
2171
|
09:31:22
|
XLON
|
592172930329320000
|
128
|
2172
|
09:31:22
|
CHIX
|
606246680768178000
|
128
|
2171
|
09:31:22
|
BATE
|
606246680768178000
|
152
|
2174
|
09:39:12
|
BATE
|
606246680768380000
|
128
|
2173
|
09:41:17
|
XLON
|
606246680768435000
|
412
|
2173
|
09:41:17
|
XLON
|
592172930329596000
|
305
|
2173
|
09:41:17
|
XLON
|
606246680768435000
|
304
|
2173
|
09:41:17
|
XLON
|
606246680768435000
|
33
|
2173
|
09:41:17
|
XLON
|
592172930329596000
|
271
|
2173
|
09:41:17
|
XLON
|
592172930329596000
|
176
|
2172
|
09:41:21
|
CHIX
|
592172930329598000
|
128
|
2172
|
09:41:21
|
TRQX
|
606246680768437000
|
37
|
2173
|
09:41:23
|
AQXE
|
592172930329599000
|
41
|
2173
|
09:41:23
|
AQXE
|
592172930329599000
|
69
|
2173
|
09:41:23
|
AQXE
|
592172930329599000
|
274
|
2171
|
09:46:19
|
TRQX
|
592172930329728000
|
215
|
2171
|
09:46:19
|
BATE
|
592172930329728000
|
146
|
2171
|
09:46:19
|
CHIX
|
592172930329728000
|
89
|
2171
|
09:46:19
|
BATE
|
592172930329728000
|
274
|
2171
|
09:46:19
|
CHIX
|
592172930329728000
|
140
|
2171
|
09:46:19
|
BATE
|
592172930329728000
|
25
|
2171
|
09:46:19
|
CHIX
|
592172930329728000
|
122
|
2171
|
09:46:19
|
CHIX
|
592172930329728000
|
128
|
2171
|
09:46:19
|
XLON
|
606246680768559000
|
128
|
2171
|
09:46:19
|
AQXE
|
606246680768559000
|
128
|
2170
|
09:48:01
|
TRQX
|
592172930329775000
|
128
|
2170
|
09:48:01
|
TRQX
|
592172930329775000
|
158
|
2170
|
09:48:01
|
AQXE
|
606246680768602000
|
164
|
2170
|
09:48:01
|
BATE
|
606246680768602000
|
6
|
2170
|
09:48:01
|
AQXE
|
606246680768602000
|
211
|
2169
|
09:48:37
|
XLON
|
592172930329789000
|
304
|
2169
|
09:48:37
|
CHIX
|
592172930329789000
|
128
|
2169
|
09:48:37
|
BATE
|
606246680768615000
|
140
|
2170
|
10:00:10
|
XLON
|
592172930330072000
|
128
|
2170
|
10:00:10
|
BATE
|
592172930330072000
|
140
|
2170
|
10:00:10
|
TRQX
|
606246680768879000
|
128
|
2170
|
10:00:10
|
CHIX
|
606246680768879000
|
128
|
2171
|
10:02:24
|
BATE
|
592172930330129000
|
128
|
2171
|
10:02:24
|
TRQX
|
592172930330129000
|
249
|
2171
|
10:02:24
|
CHIX
|
606246680768932000
|
536
|
2176
|
10:11:20
|
XLON
|
592172930330358000
|
128
|
2176
|
10:11:20
|
TRQX
|
606246680769144000
|
103
|
2175
|
10:11:20
|
BATE
|
606246680769144000
|
79
|
2175
|
10:11:20
|
BATE
|
606246680769144000
|
170
|
2174
|
10:11:20
|
TRQX
|
606246680769144000
|
82
|
2175
|
10:11:20
|
TRQX
|
606246680769144000
|
4
|
2175
|
10:11:20
|
TRQX
|
606246680769144000
|
150
|
2174
|
10:11:20
|
CHIX
|
592172930330358000
|
139
|
2175
|
10:11:20
|
AQXE
|
592172930330358000
|
128
|
2175
|
10:11:20
|
AQXE
|
592172930330358000
|
106
|
2175
|
10:11:20
|
CHIX
|
592172930330358000
|
62
|
2175
|
10:11:20
|
AQXE
|
606246680769144000
|
139
|
2175
|
10:11:20
|
AQXE
|
606246680769144000
|
128
|
2175
|
10:11:20
|
AQXE
|
606246680769144000
|
139
|
2175
|
10:11:20
|
AQXE
|
592172930330358000
|
37
|
2175
|
10:11:20
|
AQXE
|
592172930330358000
|
13
|
2175
|
10:11:20
|
AQXE
|
592172930330358000
|
284
|
2175
|
10:16:08
|
BATE
|
592172930330483000
|
156
|
2175
|
10:16:08
|
TRQX
|
592172930330483000
|
128
|
2175
|
10:16:08
|
CHIX
|
606246680769262000
|
512
|
2177
|
10:23:21
|
BATE
|
592172930330678000
|
130
|
2177
|
10:23:21
|
AQXE
|
606246680769443000
|
128
|
2177
|
10:23:21
|
AQXE
|
606246680769443000
|
230
|
2177
|
10:23:21
|
CHIX
|
592172930330678000
|
2
|
2177
|
10:23:21
|
CHIX
|
592172930330678000
|
3
|
2177
|
10:23:21
|
CHIX
|
592172930330678000
|
284
|
2177
|
10:23:21
|
XLON
|
592172930330678000
|
157
|
2177
|
10:23:21
|
CHIX
|
592172930330678000
|
78
|
2177
|
10:23:21
|
TRQX
|
592172930330678000
|
517
|
2178
|
10:29:31
|
CHIX
|
606246680769583000
|
251
|
2178
|
10:29:31
|
XLON
|
592172930330828000
|
256
|
2178
|
10:29:31
|
XLON
|
606246680769583000
|
281
|
2178
|
10:29:31
|
XLON
|
606246680769583000
|
127
|
2177
|
10:31:12
|
XLON
|
606246680769623000
|
154
|
2177
|
10:31:12
|
XLON
|
606246680769623000
|
164
|
2176
|
10:38:17
|
CHIX
|
592172930331035000
|
284
|
2176
|
10:38:17
|
CHIX
|
592172930331035000
|
280
|
2176
|
10:38:17
|
CHIX
|
592172930331035000
|
280
|
2176
|
10:38:17
|
TRQX
|
606246680769776000
|
138
|
2176
|
10:38:17
|
TRQX
|
606246680769776000
|
128
|
2176
|
10:38:17
|
BATE
|
606246680769776000
|
284
|
2176
|
10:38:17
|
BATE
|
606246680769776000
|
128
|
2176
|
10:38:17
|
XLON
|
606246680769776000
|
128
|
2175
|
10:46:19
|
CHIX
|
592172930331223000
|
150
|
2175
|
10:46:19
|
BATE
|
592172930331223000
|
151
|
2175
|
10:46:19
|
CHIX
|
592172930331223000
|
128
|
2175
|
10:46:19
|
BATE
|
606246680769951000
|
128
|
2175
|
10:46:19
|
TRQX
|
606246680769951000
|
139
|
2175
|
10:46:19
|
AQXE
|
606246680769951000
|
278
|
2175
|
10:46:19
|
AQXE
|
606246680769951000
|
146
|
2176
|
10:56:23
|
AQXE
|
606246680770181000
|
6
|
2176
|
10:57:56
|
AQXE
|
592172930331509000
|
37
|
2176
|
10:57:56
|
AQXE
|
592172930331509000
|
36
|
2176
|
10:57:56
|
AQXE
|
592172930331509000
|
35
|
2176
|
10:57:56
|
AQXE
|
592172930331509000
|
35
|
2176
|
10:57:56
|
AQXE
|
592172930331509000
|
40
|
2176
|
10:57:56
|
AQXE
|
592172930331509000
|
35
|
2176
|
10:57:56
|
AQXE
|
592172930331509000
|
72
|
2176
|
10:57:56
|
AQXE
|
592172930331509000
|
128
|
2177
|
10:59:41
|
XLON
|
592172930331550000
|
178
|
2177
|
10:59:41
|
CHIX
|
606246680770256000
|
145
|
2175
|
11:00:37
|
TRQX
|
606246680770285000
|
153
|
2175
|
11:01:58
|
XLON
|
592172930331619000
|
159
|
2175
|
11:02:03
|
XLON
|
606246680770322000
|
49
|
2176
|
11:03:46
|
XLON
|
606246680770366000
|
67
|
2177
|
11:04:06
|
CHIX
|
606246680770376000
|
32
|
2177
|
11:04:06
|
CHIX
|
606246680770376000
|
117
|
2177
|
11:04:06
|
CHIX
|
606246680770376000
|
294
|
2176
|
11:05:22
|
XLON
|
592172930331715000
|
174
|
2176
|
11:07:10
|
AQXE
|
606246680770453000
|
85
|
2176
|
11:07:10
|
AQXE
|
606246680770453000
|
41
|
2176
|
11:07:10
|
AQXE
|
606246680770453000
|
222
|
2176
|
11:09:10
|
XLON
|
606246680770503000
|
65
|
2176
|
11:09:10
|
XLON
|
606246680770503000
|
1
|
2176
|
11:09:10
|
XLON
|
606246680770503000
|
278
|
2175
|
11:11:50
|
XLON
|
606246680770567000
|
293
|
2174
|
11:12:21
|
XLON
|
592172930331896000
|
128
|
2174
|
11:12:21
|
TRQX
|
592172930331896000
|
290
|
2174
|
11:12:21
|
XLON
|
606246680770579000
|
128
|
2174
|
11:12:21
|
TRQX
|
606246680770579000
|
128
|
2174
|
11:12:21
|
TRQX
|
606246680770579000
|
150
|
2174
|
11:12:21
|
BATE
|
592172930331896000
|
288
|
2174
|
11:12:21
|
CHIX
|
592172930331896000
|
161
|
2174
|
11:12:21
|
BATE
|
592172930331896000
|
290
|
2174
|
11:12:21
|
CHIX
|
606246680770579000
|
160
|
2174
|
11:12:21
|
BATE
|
606246680770579000
|
140
|
2173
|
11:12:21
|
AQXE
|
592172930331896000
|
291
|
2173
|
11:12:21
|
CHIX
|
592172930331896000
|
60
|
2173
|
11:12:21
|
BATE
|
592172930331896000
|
162
|
2173
|
11:12:21
|
CHIX
|
606246680770579000
|
419
|
2173
|
11:12:21
|
XLON
|
592172930331896000
|
230
|
2173
|
11:12:21
|
XLON
|
606246680770579000
|
294
|
2169
|
11:28:46
|
CHIX
|
606246680770961000
|
295
|
2168
|
11:30:05
|
TRQX
|
592172930332335000
|
284
|
2168
|
11:30:05
|
BATE
|
592172930332335000
|
256
|
2168
|
11:30:05
|
CHIX
|
606246680770988000
|
265
|
2168
|
11:30:05
|
XLON
|
592172930332335000
|
235
|
2168
|
11:30:05
|
XLON
|
592172930332335000
|
117
|
2168
|
11:30:44
|
XLON
|
606246680771005000
|
128
|
2167
|
11:43:25
|
BATE
|
592172930332671000
|
128
|
2167
|
11:43:25
|
BATE
|
592172930332671000
|
128
|
2167
|
11:43:25
|
CHIX
|
592172930332671000
|
166
|
2167
|
11:43:25
|
CHIX
|
606246680771302000
|
166
|
2167
|
11:43:25
|
TRQX
|
606246680771302000
|
166
|
2167
|
11:43:25
|
AQXE
|
606246680771302000
|
76
|
2168
|
11:52:38
|
XLON
|
606246680771510000
|
62
|
2168
|
11:52:38
|
XLON
|
606246680771510000
|
35
|
2169
|
11:54:19
|
AQXE
|
592172930332934000
|
170
|
2169
|
11:54:19
|
AQXE
|
592172930332934000
|
39
|
2169
|
11:54:19
|
AQXE
|
592172930332934000
|
34
|
2169
|
11:54:19
|
AQXE
|
592172930332934000
|
172
|
2170
|
11:56:07
|
CHIX
|
606246680771583000
|
128
|
2169
|
11:56:19
|
TRQX
|
592172930332978000
|
82
|
2169
|
11:56:19
|
CHIX
|
606246680771589000
|
278
|
2169
|
11:56:19
|
CHIX
|
606246680771589000
|
38
|
2170
|
11:57:57
|
AQXE
|
592172930333013000
|
94
|
2170
|
11:57:57
|
AQXE
|
592172930333013000
|
36
|
2170
|
11:59:33
|
AQXE
|
606246680771658000
|
40
|
2170
|
11:59:33
|
AQXE
|
606246680771658000
|
69
|
2170
|
11:59:33
|
AQXE
|
606246680771658000
|
128
|
2169
|
12:01:03
|
CHIX
|
606246680771698000
|
87
|
2169
|
12:01:03
|
CHIX
|
606246680771698000
|
177
|
2169
|
12:01:03
|
BATE
|
592172930333094000
|
117
|
2169
|
12:01:03
|
XLON
|
592172930333094000
|
15
|
2169
|
12:01:03
|
XLON
|
592172930333094000
|
58
|
2169
|
12:01:03
|
CHIX
|
606246680771698000
|
256
|
2169
|
12:01:03
|
XLON
|
606246680771698000
|
9
|
2170
|
12:01:07
|
AQXE
|
592172930333096000
|
40
|
2170
|
12:01:07
|
AQXE
|
592172930333096000
|
36
|
2170
|
12:01:07
|
AQXE
|
592172930333096000
|
179
|
2170
|
12:01:07
|
AQXE
|
592172930333096000
|
6
|
2170
|
12:01:07
|
AQXE
|
592172930333096000
|
147
|
2170
|
12:10:08
|
XLON
|
592172930333329000
|
128
|
2170
|
12:10:08
|
CHIX
|
592172930333329000
|
482
|
2170
|
12:10:08
|
XLON
|
606246680771917000
|
156
|
2170
|
12:10:08
|
XLON
|
606246680771917000
|
147
|
2170
|
12:10:08
|
BATE
|
606246680771917000
|
304
|
2170
|
12:10:08
|
XLON
|
606246680771917000
|
114
|
2170
|
12:10:08
|
XLON
|
606246680771917000
|
180
|
2170
|
12:10:08
|
XLON
|
606246680771917000
|
54
|
2170
|
12:10:08
|
CHIX
|
592172930333329000
|
37
|
2171
|
12:16:04
|
AQXE
|
592172930333473000
|
14
|
2171
|
12:16:04
|
AQXE
|
592172930333473000
|
55
|
2171
|
12:16:04
|
XLON
|
606246680772050000
|
21
|
2171
|
12:16:04
|
XLON
|
606246680772050000
|
18
|
2171
|
12:16:04
|
XLON
|
606246680772050000
|
256
|
2170
|
12:16:05
|
XLON
|
606246680772050000
|
211
|
2170
|
12:16:05
|
BATE
|
592172930333473000
|
128
|
2170
|
12:16:05
|
CHIX
|
606246680772050000
|
144
|
2170
|
12:16:05
|
CHIX
|
606246680772050000
|
118
|
2170
|
12:21:59
|
XLON
|
592172930333612000
|
27
|
2170
|
12:21:59
|
XLON
|
592172930333612000
|
145
|
2170
|
12:21:59
|
XLON
|
606246680772179000
|
129
|
2171
|
12:23:37
|
XLON
|
606246680772216000
|
147
|
2171
|
12:25:25
|
XLON
|
592172930333692000
|
28
|
2171
|
12:27:06
|
XLON
|
606246680772286000
|
234
|
2171
|
12:27:06
|
XLON
|
606246680772286000
|
156
|
2171
|
12:28:58
|
XLON
|
606246680772323000
|
19
|
2171
|
12:28:58
|
XLON
|
606246680772323000
|
99
|
2171
|
12:28:58
|
XLON
|
606246680772323000
|
129
|
2170
|
12:30:28
|
XLON
|
606246680772367000
|
147
|
2170
|
12:30:28
|
XLON
|
606246680772367000
|
69
|
2169
|
12:30:28
|
BATE
|
592172930333815000
|
78
|
2169
|
12:30:28
|
BATE
|
592172930333815000
|
176
|
2169
|
12:30:28
|
CHIX
|
592172930333815000
|
288
|
2169
|
12:30:28
|
TRQX
|
592172930333815000
|
128
|
2169
|
12:30:28
|
CHIX
|
592172930333815000
|
128
|
2169
|
12:30:28
|
CHIX
|
592172930333815000
|
128
|
2169
|
12:30:28
|
BATE
|
592172930333815000
|
128
|
2169
|
12:30:28
|
BATE
|
606246680772367000
|
147
|
2169
|
12:30:28
|
BATE
|
606246680772367000
|
167
|
2169
|
12:30:28
|
XLON
|
606246680772367000
|
128
|
2169
|
12:30:28
|
TRQX
|
606246680772367000
|
160
|
2169
|
12:30:28
|
XLON
|
606246680772367000
|
114
|
2169
|
12:30:28
|
AQXE
|
606246680772367000
|
303
|
2170
|
12:33:04
|
CHIX
|
606246680772421000
|
256
|
2171
|
12:43:50
|
BATE
|
592172930334112000
|
128
|
2171
|
12:43:50
|
TRQX
|
592172930334112000
|
151
|
2171
|
12:43:50
|
BATE
|
606246680772642000
|
128
|
2171
|
12:43:50
|
TRQX
|
606246680772642000
|
340
|
2171
|
12:43:50
|
XLON
|
606246680772642000
|
122
|
2171
|
12:43:50
|
TRQX
|
592172930334112000
|
2
|
2171
|
12:47:43
|
AQXE
|
592172930334193000
|
4
|
2171
|
12:47:45
|
AQXE
|
592172930334193000
|
128
|
2171
|
12:49:00
|
CHIX
|
606246680772743000
|
256
|
2171
|
12:49:47
|
XLON
|
606246680772759000
|
133
|
2171
|
12:49:47
|
AQXE
|
592172930334237000
|
65
|
2171
|
12:49:47
|
BATE
|
592172930334237000
|
104
|
2171
|
12:49:47
|
XLON
|
606246680772759000
|
272
|
2171
|
12:49:47
|
XLON
|
592172930334237000
|
63
|
2171
|
12:49:47
|
XLON
|
606246680772759000
|
270
|
2172
|
12:56:43
|
CHIX
|
592172930334380000
|
435
|
2172
|
12:56:43
|
CHIX
|
606246680772892000
|
295
|
2172
|
12:56:43
|
XLON
|
606246680772892000
|
225
|
2172
|
12:56:43
|
XLON
|
606246680772892000
|
121
|
2172
|
13:00:36
|
CHIX
|
606246680772976000
|
70
|
2173
|
13:01:43
|
XLON
|
592172930334495000
|
38
|
2174
|
13:01:43
|
AQXE
|
606246680772999000
|
35
|
2174
|
13:01:43
|
AQXE
|
606246680772999000
|
4
|
2174
|
13:01:43
|
AQXE
|
592172930334495000
|
2
|
2174
|
13:01:43
|
AQXE
|
592172930334495000
|
72
|
2172
|
13:02:59
|
XLON
|
606246680773029000
|
150
|
2172
|
13:02:59
|
XLON
|
592172930334528000
|
398
|
2172
|
13:02:59
|
XLON
|
606246680773029000
|
390
|
2173
|
13:03:57
|
CHIX
|
592172930334551000
|
128
|
2173
|
13:03:57
|
TRQX
|
606246680773051000
|
256
|
2173
|
13:03:57
|
BATE
|
606246680773051000
|
79
|
2173
|
13:03:57
|
BATE
|
592172930334551000
|
49
|
2173
|
13:03:57
|
BATE
|
592172930334551000
|
255
|
2173
|
13:03:57
|
CHIX
|
606246680773051000
|
92
|
2173
|
13:03:57
|
CHIX
|
606246680773051000
|
17
|
2173
|
13:03:57
|
CHIX
|
606246680773051000
|
183
|
2173
|
13:03:57
|
CHIX
|
592172930334551000
|
6
|
2173
|
13:03:57
|
CHIX
|
592172930334551000
|
444
|
2172
|
13:03:57
|
XLON
|
606246680773051000
|
34
|
2173
|
13:10:22
|
BATE
|
606246680773192000
|
128
|
2173
|
13:10:22
|
XLON
|
606246680773192000
|
94
|
2173
|
13:10:22
|
XLON
|
592172930334704000
|
128
|
2173
|
13:17:12
|
BATE
|
592172930334880000
|
170
|
2173
|
13:17:12
|
TRQX
|
606246680773355000
|
128
|
2172
|
13:17:12
|
CHIX
|
592172930334880000
|
171
|
2172
|
13:17:12
|
AQXE
|
606246680773355000
|
217
|
2172
|
13:17:12
|
BATE
|
606246680773355000
|
347
|
2172
|
13:17:12
|
XLON
|
592172930334880000
|
100
|
2172
|
13:17:12
|
BATE
|
606246680773355000
|
190
|
2172
|
13:17:12
|
XLON
|
606246680773355000
|
171
|
2171
|
13:17:56
|
TRQX
|
592172930334897000
|
128
|
2171
|
13:17:56
|
CHIX
|
592172930334897000
|
171
|
2171
|
13:17:56
|
TRQX
|
606246680773371000
|
300
|
2171
|
13:17:56
|
BATE
|
606246680773371000
|
170
|
2171
|
13:17:56
|
CHIX
|
606246680773371000
|
128
|
2171
|
13:17:56
|
AQXE
|
592172930334897000
|
32
|
2171
|
13:17:56
|
CHIX
|
592172930334897000
|
96
|
2171
|
13:17:56
|
CHIX
|
592172930334897000
|
128
|
2169
|
13:23:52
|
CHIX
|
592172930335050000
|
304
|
2169
|
13:23:52
|
XLON
|
606246680773512000
|
128
|
2169
|
13:23:52
|
TRQX
|
606246680773512000
|
180
|
2169
|
13:23:52
|
XLON
|
606246680773512000
|
160
|
2169
|
13:25:58
|
XLON
|
606246680773563000
|
128
|
2169
|
13:25:58
|
TRQX
|
606246680773563000
|
128
|
2169
|
13:25:58
|
CHIX
|
592172930335104000
|
217
|
2168
|
13:25:58
|
CHIX
|
592172930335104000
|
256
|
2168
|
13:25:58
|
BATE
|
606246680773563000
|
128
|
2168
|
13:25:58
|
XLON
|
592172930335104000
|
136
|
2168
|
13:25:58
|
XLON
|
592172930335104000
|
115
|
2166
|
13:31:21
|
BATE
|
592172930335265000
|
315
|
2166
|
13:31:21
|
XLON
|
606246680773711000
|
13
|
2166
|
13:31:21
|
BATE
|
592172930335265000
|
50
|
2166
|
13:31:56
|
BATE
|
592172930335280000
|
128
|
2166
|
13:31:56
|
CHIX
|
606246680773725000
|
256
|
2166
|
13:31:56
|
XLON
|
606246680773725000
|
39
|
2166
|
13:31:56
|
XLON
|
606246680773726000
|
87
|
2166
|
13:31:56
|
XLON
|
592172930335281000
|
42
|
2166
|
13:31:56
|
XLON
|
592172930335281000
|
15
|
2166
|
13:31:56
|
XLON
|
592172930335281000
|
228
|
2165
|
13:32:08
|
TRQX
|
592172930335290000
|
128
|
2165
|
13:32:08
|
BATE
|
606246680773734000
|
2
|
2170
|
13:45:44
|
CHIX
|
592172930335773000
|
63
|
2170
|
13:45:44
|
CHIX
|
592172930335773000
|
153
|
2170
|
13:45:44
|
AQXE
|
606246680774180000
|
240
|
2169
|
13:46:55
|
AQXE
|
592172930335811000
|
384
|
2169
|
13:46:55
|
CHIX
|
606246680774216000
|
180
|
2169
|
13:46:55
|
XLON
|
592172930335811000
|
70
|
2169
|
13:46:55
|
XLON
|
592172930335811000
|
171
|
2169
|
13:46:55
|
XLON
|
592172930335811000
|
128
|
2169
|
13:46:55
|
CHIX
|
592172930335811000
|
128
|
2169
|
13:46:55
|
AQXE
|
606246680774216000
|
128
|
2168
|
13:50:51
|
CHIX
|
592172930335921000
|
136
|
2168
|
13:50:51
|
BATE
|
592172930335921000
|
135
|
2168
|
13:50:51
|
XLON
|
592172930335921000
|
135
|
2168
|
13:50:51
|
BATE
|
606246680774317000
|
128
|
2168
|
13:50:51
|
XLON
|
606246680774317000
|
128
|
2168
|
13:50:51
|
AQXE
|
606246680774317000
|
375
|
2167
|
13:54:54
|
XLON
|
592172930336027000
|
489
|
2167
|
13:54:54
|
CHIX
|
606246680774415000
|
128
|
2167
|
13:54:54
|
AQXE
|
606246680774415000
|
110
|
2167
|
13:54:54
|
TRQX
|
592172930336027000
|
180
|
2167
|
13:54:54
|
XLON
|
606246680774415000
|
214
|
2167
|
13:54:54
|
XLON
|
606246680774415000
|
66
|
2167
|
13:54:54
|
XLON
|
606246680774415000
|
67
|
2167
|
13:54:54
|
XLON
|
606246680774415000
|
2
|
2167
|
13:54:54
|
CHIX
|
592172930336027000
|
3
|
2167
|
13:54:54
|
CHIX
|
592172930336027000
|
236
|
2167
|
13:54:56
|
XLON
|
592172930336028000
|
103
|
2167
|
13:54:56
|
XLON
|
606246680774416000
|
303
|
2166
|
13:55:00
|
XLON
|
592172930336029000
|
174
|
2166
|
13:55:00
|
BATE
|
592172930336029000
|
174
|
2166
|
13:55:00
|
CHIX
|
592172930336029000
|
128
|
2166
|
13:55:00
|
TRQX
|
606246680774417000
|
128
|
2166
|
13:55:00
|
CHIX
|
606246680774417000
|
115
|
2164
|
14:00:30
|
BATE
|
592172930336174000
|
128
|
2164
|
14:00:30
|
CHIX
|
592172930336174000
|
13
|
2164
|
14:00:30
|
BATE
|
592172930336174000
|
128
|
2164
|
14:00:30
|
TRQX
|
606246680774552000
|
252
|
2164
|
14:00:30
|
XLON
|
606246680774552000
|
115
|
2164
|
14:00:30
|
AQXE
|
606246680774552000
|
285
|
2164
|
14:02:02
|
XLON
|
592172930336223000
|
44
|
2164
|
14:02:02
|
AQXE
|
606246680774597000
|
44
|
2164
|
14:02:02
|
CHIX
|
606246680774597000
|
84
|
2164
|
14:02:02
|
CHIX
|
606246680774597000
|
238
|
2163
|
14:03:40
|
BATE
|
606246680774639000
|
128
|
2169
|
14:11:36
|
BATE
|
592172930336484000
|
256
|
2169
|
14:11:36
|
CHIX
|
606246680774839000
|
154
|
2169
|
14:11:36
|
XLON
|
606246680774839000
|
128
|
2169
|
14:11:36
|
CHIX
|
592172930336484000
|
320
|
2169
|
14:11:36
|
XLON
|
606246680774839000
|
58
|
2171
|
14:18:22
|
CHIX
|
606246680775000000
|
27
|
2171
|
14:18:22
|
CHIX
|
606246680775000000
|
4
|
2171
|
14:18:22
|
CHIX
|
606246680775000000
|
42
|
2171
|
14:18:22
|
CHIX
|
606246680775000000
|
145
|
2171
|
14:19:33
|
XLON
|
606246680775028000
|
144
|
2170
|
14:19:42
|
AQXE
|
606246680775032000
|
133
|
2170
|
14:24:05
|
TRQX
|
592172930336815000
|
234
|
2170
|
14:24:05
|
XLON
|
592172930336815000
|
54
|
2170
|
14:24:05
|
AQXE
|
592172930336815000
|
77
|
2170
|
14:24:05
|
AQXE
|
592172930336815000
|
132
|
2170
|
14:24:05
|
AQXE
|
592172930336815000
|
172
|
2170
|
14:24:05
|
CHIX
|
592172930336815000
|
84
|
2170
|
14:24:05
|
CHIX
|
592172930336815000
|
131
|
2170
|
14:24:05
|
BATE
|
592172930336815000
|
23
|
2170
|
14:24:05
|
XLON
|
606246680775148000
|
240
|
2170
|
14:24:05
|
XLON
|
606246680775148000
|
132
|
2170
|
14:24:05
|
CHIX
|
606246680775148000
|
131
|
2170
|
14:24:05
|
BATE
|
606246680775148000
|
128
|
2170
|
14:24:05
|
BATE
|
606246680775148000
|
255
|
2170
|
14:24:05
|
CHIX
|
606246680775148000
|
306
|
2170
|
14:24:05
|
XLON
|
592172930336815000
|
128
|
2170
|
14:24:05
|
CHIX
|
606246680775148000
|
189
|
2170
|
14:24:05
|
XLON
|
592172930336815000
|
128
|
2169
|
14:25:20
|
CHIX
|
592172930336857000
|
131
|
2169
|
14:25:20
|
BATE
|
592172930336857000
|
128
|
2169
|
14:25:20
|
CHIX
|
592172930336857000
|
128
|
2169
|
14:25:20
|
AQXE
|
592172930336857000
|
357
|
2169
|
14:25:20
|
XLON
|
606246680775187000
|
135
|
2169
|
14:25:20
|
XLON
|
606246680775187000
|
262
|
2169
|
14:25:20
|
CHIX
|
606246680775187000
|
134
|
2169
|
14:25:20
|
TRQX
|
606246680775187000
|
262
|
2169
|
14:25:20
|
TRQX
|
606246680775187000
|
128
|
2168
|
14:25:20
|
BATE
|
592172930336857000
|
133
|
2168
|
14:25:20
|
XLON
|
606246680775187000
|
170
|
2167
|
14:29:09
|
XLON
|
592172930336975000
|
128
|
2167
|
14:29:09
|
TRQX
|
592172930336975000
|
128
|
2167
|
14:29:09
|
BATE
|
592172930336975000
|
285
|
2167
|
14:29:09
|
CHIX
|
606246680775297000
|
128
|
2167
|
14:29:09
|
BATE
|
606246680775297000
|
27
|
2167
|
14:29:09
|
TRQX
|
592172930336975000
|
9
|
2167
|
14:29:09
|
CHIX
|
592172930336975000
|
180
|
2167
|
14:29:09
|
XLON
|
606246680775297000
|
10
|
2167
|
14:29:09
|
XLON
|
592172930336975000
|
11
|
2167
|
14:29:09
|
XLON
|
592172930336975000
|
11
|
2167
|
14:29:09
|
XLON
|
592172930336975000
|
118
|
2167
|
14:29:09
|
XLON
|
606246680775297000
|
247
|
2166
|
14:30:02
|
BATE
|
592172930337014000
|
151
|
2167
|
14:36:32
|
XLON
|
592172930337298000
|
176
|
2166
|
14:36:51
|
XLON
|
592172930337311000
|
175
|
2166
|
14:36:51
|
XLON
|
592172930337311000
|
174
|
2166
|
14:36:51
|
XLON
|
592172930337311000
|
176
|
2166
|
14:36:51
|
CHIX
|
592172930337311000
|
175
|
2166
|
14:36:51
|
BATE
|
592172930337311000
|
128
|
2166
|
14:36:51
|
AQXE
|
592172930337311000
|
128
|
2166
|
14:36:51
|
XLON
|
606246680775611000
|
176
|
2166
|
14:36:51
|
XLON
|
606246680775611000
|
128
|
2166
|
14:36:51
|
TRQX
|
606246680775611000
|
128
|
2166
|
14:36:51
|
BATE
|
606246680775611000
|
109
|
2166
|
14:36:51
|
AQXE
|
606246680775611000
|
19
|
2166
|
14:36:51
|
AQXE
|
606246680775611000
|
128
|
2166
|
14:36:51
|
AQXE
|
606246680775611000
|
638
|
2165
|
14:38:41
|
XLON
|
592172930337382000
|
132
|
2165
|
14:38:41
|
TRQX
|
592172930337382000
|
128
|
2165
|
14:38:41
|
BATE
|
606246680775676000
|
151
|
2165
|
14:38:41
|
CHIX
|
606246680775676000
|
128
|
2165
|
14:38:41
|
CHIX
|
606246680775676000
|
70
|
2165
|
14:38:41
|
AQXE
|
592172930337382000
|
328
|
2164
|
14:40:35
|
CHIX
|
606246680775748000
|
21
|
2164
|
14:41:41
|
XLON
|
592172930337507000
|
114
|
2164
|
14:41:41
|
XLON
|
592172930337507000
|
169
|
2164
|
14:41:41
|
XLON
|
592172930337507000
|
263
|
2164
|
14:41:41
|
BATE
|
592172930337507000
|
144
|
2164
|
14:41:41
|
BATE
|
592172930337507000
|
128
|
2164
|
14:41:41
|
XLON
|
606246680775792000
|
8
|
2164
|
14:41:41
|
AQXE
|
606246680775792000
|
120
|
2164
|
14:41:41
|
AQXE
|
606246680775792000
|
128
|
2164
|
14:41:41
|
TRQX
|
606246680775792000
|
13
|
2163
|
14:42:59
|
BATE
|
606246680775840000
|
164
|
2163
|
14:42:59
|
BATE
|
606246680775840000
|
128
|
2163
|
14:42:59
|
CHIX
|
606246680775840000
|
128
|
2163
|
14:42:59
|
TRQX
|
592172930337559000
|
168
|
2163
|
14:42:59
|
XLON
|
592172930337559000
|
178
|
2163
|
14:44:44
|
BATE
|
606246680775902000
|
57
|
2163
|
14:44:44
|
CHIX
|
592172930337625000
|
71
|
2163
|
14:45:04
|
CHIX
|
592172930337640000
|
256
|
2162
|
14:46:02
|
CHIX
|
592172930337675000
|
256
|
2162
|
14:46:02
|
XLON
|
592172930337675000
|
62
|
2162
|
14:46:02
|
XLON
|
592172930337675000
|
198
|
2162
|
14:46:02
|
XLON
|
592172930337675000
|
136
|
2162
|
14:46:02
|
CHIX
|
606246680775948000
|
161
|
2162
|
14:46:02
|
CHIX
|
606246680775948000
|
128
|
2162
|
14:46:02
|
XLON
|
606246680775948000
|
130
|
2161
|
14:46:17
|
BATE
|
592172930337687000
|
225
|
2161
|
14:46:17
|
CHIX
|
592172930337687000
|
128
|
2161
|
14:46:17
|
TRQX
|
606246680775959000
|
331
|
2160
|
14:51:03
|
XLON
|
592172930337907000
|
305
|
2160
|
14:51:03
|
CHIX
|
592172930337907000
|
128
|
2160
|
14:51:03
|
BATE
|
592172930337907000
|
128
|
2160
|
14:51:03
|
TRQX
|
606246680776165000
|
178
|
2160
|
14:51:03
|
CHIX
|
606246680776165000
|
40
|
2160
|
14:51:03
|
AQXE
|
592172930337907000
|
339
|
2160
|
14:51:04
|
XLON
|
592172930337907000
|
128
|
2160
|
14:51:04
|
CHIX
|
606246680776165000
|
96
|
2163
|
14:56:39
|
XLON
|
606246680776378000
|
114
|
2163
|
14:56:39
|
XLON
|
606246680776378000
|
282
|
2162
|
14:56:47
|
XLON
|
592172930338140000
|
128
|
2162
|
14:56:47
|
CHIX
|
592172930338140000
|
298
|
2162
|
14:56:47
|
XLON
|
606246680776382000
|
128
|
2162
|
14:56:47
|
BATE
|
606246680776382000
|
135
|
2162
|
14:57:10
|
XLON
|
606246680776397000
|
168
|
2161
|
14:57:36
|
XLON
|
592172930338176000
|
295
|
2161
|
14:57:36
|
XLON
|
592172930338176000
|
128
|
2161
|
14:57:36
|
TRQX
|
592172930338176000
|
296
|
2161
|
14:57:36
|
BATE
|
592172930338176000
|
128
|
2161
|
14:57:36
|
CHIX
|
592172930338176000
|
78
|
2161
|
14:57:36
|
CHIX
|
592172930338176000
|
47
|
2161
|
14:57:36
|
XLON
|
606246680776415000
|
119
|
2161
|
14:57:36
|
XLON
|
606246680776415000
|
128
|
2161
|
14:57:36
|
TRQX
|
606246680776415000
|
128
|
2161
|
14:57:36
|
BATE
|
606246680776415000
|
170
|
2161
|
14:57:36
|
BATE
|
606246680776415000
|
91
|
2161
|
14:57:36
|
CHIX
|
592172930338176000
|
277
|
2168
|
15:02:56
|
BATE
|
592172930338389000
|
4
|
2168
|
15:03:14
|
CHIX
|
592172930338401000
|
2
|
2168
|
15:03:14
|
CHIX
|
592172930338401000
|
135
|
2168
|
15:03:14
|
XLON
|
606246680776625000
|
130
|
2169
|
15:03:51
|
CHIX
|
606246680776651000
|
40
|
2169
|
15:03:51
|
CHIX
|
592172930338428000
|
2
|
2169
|
15:03:51
|
CHIX
|
592172930338428000
|
4
|
2169
|
15:03:51
|
CHIX
|
592172930338428000
|
31
|
2169
|
15:03:51
|
CHIX
|
592172930338428000
|
43
|
2169
|
15:03:51
|
CHIX
|
592172930338428000
|
2
|
2169
|
15:03:51
|
CHIX
|
606246680776651000
|
133
|
2168
|
15:04:01
|
XLON
|
592172930338437000
|
133
|
2168
|
15:04:15
|
CHIX
|
592172930338446000
|
128
|
2168
|
15:04:15
|
XLON
|
606246680776667000
|
32
|
2169
|
15:04:50
|
XLON
|
606246680776684000
|
264
|
2169
|
15:04:50
|
XLON
|
606246680776684000
|
1
|
2169
|
15:04:50
|
XLON
|
606246680776684000
|
197
|
2170
|
15:05:23
|
CHIX
|
606246680776704000
|
11
|
2170
|
15:05:23
|
CHIX
|
592172930338485000
|
81
|
2170
|
15:05:54
|
TRQX
|
592172930338503000
|
126
|
2170
|
15:05:54
|
TRQX
|
592172930338503000
|
12
|
2170
|
15:05:54
|
TRQX
|
592172930338503000
|
13
|
2170
|
15:05:54
|
TRQX
|
592172930338503000
|
12
|
2170
|
15:05:54
|
TRQX
|
606246680776720000
|
42
|
2170
|
15:05:54
|
TRQX
|
606246680776720000
|
13
|
2168
|
15:06:30
|
XLON
|
606246680776745000
|
463
|
2168
|
15:06:30
|
XLON
|
606246680776745000
|
9
|
2170
|
15:07:15
|
AQXE
|
592172930338555000
|
41
|
2170
|
15:07:15
|
AQXE
|
592172930338555000
|
40
|
2170
|
15:07:15
|
AQXE
|
592172930338555000
|
63
|
2170
|
15:07:48
|
AQXE
|
606246680776786000
|
35
|
2170
|
15:07:55
|
AQXE
|
606246680776789000
|
125
|
2170
|
15:07:55
|
AQXE
|
606246680776789000
|
119
|
2170
|
15:07:55
|
AQXE
|
606246680776789000
|
150
|
2169
|
15:08:09
|
BATE
|
592172930338587000
|
145
|
2170
|
15:08:38
|
AQXE
|
592172930338603000
|
261
|
2170
|
15:09:15
|
AQXE
|
592172930338627000
|
4
|
2170
|
15:09:15
|
AQXE
|
592172930338627000
|
24
|
2176
|
15:11:06
|
XLON
|
606246680776908000
|
17
|
2176
|
15:11:06
|
XLON
|
592172930338705000
|
139
|
2176
|
15:11:06
|
XLON
|
592172930338705000
|
111
|
2176
|
15:11:06
|
XLON
|
606246680776908000
|
33
|
2176
|
15:11:06
|
XLON
|
606246680776908000
|
14
|
2176
|
15:11:31
|
BATE
|
592172930338723000
|
4
|
2176
|
15:11:31
|
BATE
|
592172930338723000
|
81
|
2176
|
15:11:31
|
TRQX
|
606246680776925000
|
193
|
2176
|
15:11:31
|
BATE
|
592172930338723000
|
263
|
2176
|
15:12:04
|
XLON
|
592172930338743000
|
7
|
2176
|
15:12:04
|
XLON
|
592172930338743000
|
181
|
2177
|
15:13:15
|
XLON
|
592172930338802000
|
138
|
2177
|
15:13:15
|
XLON
|
606246680776999000
|
43
|
2177
|
15:13:15
|
XLON
|
592172930338802000
|
52
|
2177
|
15:13:15
|
XLON
|
606246680776999000
|
181
|
2177
|
15:13:41
|
XLON
|
592172930338820000
|
109
|
2177
|
15:13:41
|
XLON
|
592172930338820000
|
250
|
2177
|
15:14:20
|
XLON
|
606246680777046000
|
29
|
2177
|
15:14:20
|
XLON
|
606246680777046000
|
290
|
2177
|
15:14:54
|
XLON
|
606246680777065000
|
128
|
2176
|
15:15:08
|
CHIX
|
592172930338882000
|
562
|
2176
|
15:15:08
|
XLON
|
606246680777074000
|
255
|
2176
|
15:15:08
|
CHIX
|
592172930338882000
|
2
|
2176
|
15:15:08
|
CHIX
|
592172930338882000
|
4
|
2176
|
15:15:08
|
CHIX
|
592172930338882000
|
64
|
2176
|
15:15:08
|
CHIX
|
592172930338882000
|
100
|
2176
|
15:15:08
|
CHIX
|
592172930338882000
|
114
|
2176
|
15:15:08
|
CHIX
|
592172930338882000
|
255
|
2176
|
15:15:08
|
CHIX
|
592172930338882000
|
7
|
2176
|
15:15:08
|
TRQX
|
606246680777074000
|
90
|
2176
|
15:15:08
|
BATE
|
606246680777074000
|
134
|
2175
|
15:16:04
|
TRQX
|
592172930338918000
|
128
|
2175
|
15:16:04
|
BATE
|
606246680777108000
|
14
|
2175
|
15:18:26
|
XLON
|
592172930339007000
|
31
|
2175
|
15:18:26
|
AQXE
|
606246680777191000
|
97
|
2175
|
15:18:26
|
AQXE
|
606246680777191000
|
250
|
2175
|
15:18:58
|
XLON
|
592172930339025000
|
12
|
2175
|
15:18:58
|
XLON
|
592172930339025000
|
132
|
2175
|
15:19:35
|
AQXE
|
592172930339047000
|
84
|
2175
|
15:19:35
|
XLON
|
606246680777229000
|
44
|
2175
|
15:19:35
|
XLON
|
606246680777229000
|
266
|
2175
|
15:20:04
|
XLON
|
592172930339067000
|
269
|
2175
|
15:20:41
|
AQXE
|
606246680777267000
|
34
|
2175
|
15:20:41
|
AQXE
|
606246680777267000
|
50
|
2175
|
15:21:20
|
XLON
|
606246680777288000
|
16
|
2175
|
15:21:20
|
XLON
|
606246680777288000
|
17
|
2175
|
15:21:20
|
XLON
|
606246680777288000
|
17
|
2175
|
15:21:20
|
XLON
|
606246680777288000
|
170
|
2175
|
15:21:20
|
XLON
|
606246680777288000
|
267
|
2175
|
15:21:46
|
XLON
|
606246680777301000
|
30
|
2175
|
15:22:24
|
AQXE
|
592172930339146000
|
271
|
2175
|
15:22:24
|
XLON
|
606246680777322000
|
261
|
2175
|
15:22:58
|
XLON
|
606246680777339000
|
256
|
2174
|
15:23:24
|
XLON
|
592172930339180000
|
144
|
2174
|
15:23:24
|
XLON
|
592172930339180000
|
227
|
2174
|
15:23:24
|
CHIX
|
606246680777353000
|
1427
|
2174
|
15:23:24
|
XLON
|
606246680777353000
|
128
|
2173
|
15:23:25
|
CHIX
|
592172930339180000
|
153
|
2173
|
15:23:25
|
AQXE
|
592172930339180000
|
151
|
2173
|
15:23:25
|
CHIX
|
592172930339180000
|
153
|
2173
|
15:23:25
|
BATE
|
592172930339180000
|
128
|
2173
|
15:23:25
|
BATE
|
606246680777354000
|
128
|
2173
|
15:23:25
|
CHIX
|
606246680777354000
|
139
|
2173
|
15:23:25
|
XLON
|
606246680777354000
|
132
|
2173
|
15:23:25
|
TRQX
|
606246680777354000
|
128
|
2173
|
15:23:25
|
TRQX
|
606246680777354000
|
256
|
2173
|
15:25:31
|
XLON
|
592172930339270000
|
128
|
2173
|
15:25:31
|
CHIX
|
592172930339270000
|
153
|
2173
|
15:25:31
|
BATE
|
606246680777437000
|
313
|
2173
|
15:25:31
|
XLON
|
592172930339270000
|
17
|
2173
|
15:25:31
|
TRQX
|
606246680777437000
|
128
|
2173
|
15:27:41
|
XLON
|
592172930339337000
|
128
|
2173
|
15:27:41
|
CHIX
|
592172930339337000
|
132
|
2173
|
15:27:41
|
AQXE
|
606246680777499000
|
128
|
2173
|
15:27:41
|
BATE
|
606246680777499000
|
77
|
2173
|
15:27:41
|
TRQX
|
592172930339337000
|
160
|
2173
|
15:27:41
|
TRQX
|
592172930339337000
|
2
|
2173
|
15:27:41
|
CHIX
|
592172930339337000
|
106
|
2173
|
15:27:46
|
XLON
|
606246680777503000
|
322
|
2172
|
15:28:58
|
XLON
|
592172930339381000
|
128
|
2172
|
15:30:19
|
XLON
|
592172930339439000
|
174
|
2172
|
15:30:19
|
BATE
|
592172930339439000
|
304
|
2172
|
15:30:19
|
CHIX
|
592172930339439000
|
83
|
2172
|
15:30:19
|
TRQX
|
606246680777594000
|
45
|
2172
|
15:30:19
|
TRQX
|
606246680777594000
|
128
|
2172
|
15:30:19
|
BATE
|
606246680777594000
|
125
|
2172
|
15:30:19
|
CHIX
|
606246680777594000
|
53
|
2172
|
15:30:19
|
CHIX
|
606246680777594000
|
107
|
2172
|
15:30:19
|
AQXE
|
592172930339439000
|
128
|
2171
|
15:30:36
|
BATE
|
592172930339451000
|
97
|
2171
|
15:30:36
|
CHIX
|
606246680777605000
|
99
|
2171
|
15:30:36
|
CHIX
|
606246680777605000
|
143
|
2170
|
15:35:12
|
CHIX
|
592172930339628000
|
128
|
2170
|
15:35:12
|
BATE
|
606246680777772000
|
132
|
2171
|
15:39:29
|
CHIX
|
592172930339791000
|
128
|
2171
|
15:39:29
|
XLON
|
592172930339791000
|
354
|
2171
|
15:39:29
|
XLON
|
592172930339791000
|
128
|
2171
|
15:39:29
|
CHIX
|
606246680777924000
|
135
|
2171
|
15:39:29
|
TRQX
|
606246680777924000
|
256
|
2171
|
15:39:29
|
AQXE
|
592172930339791000
|
128
|
2171
|
15:39:29
|
AQXE
|
606246680777924000
|
41
|
2171
|
15:39:29
|
AQXE
|
592172930339791000
|
128
|
2171
|
15:39:29
|
XLON
|
606246680777924000
|
128
|
2171
|
15:39:29
|
TRQX
|
606246680777924000
|
256
|
2171
|
15:39:33
|
CHIX
|
592172930339795000
|
99
|
2171
|
15:39:34
|
AQXE
|
592172930339796000
|
49
|
2171
|
15:39:38
|
AQXE
|
592172930339798000
|
92
|
2171
|
15:39:44
|
CHIX
|
592172930339802000
|
125
|
2171
|
15:39:44
|
CHIX
|
592172930339802000
|
128
|
2171
|
15:39:44
|
XLON
|
606246680777935000
|
128
|
2170
|
15:39:45
|
TRQX
|
592172930339802000
|
128
|
2170
|
15:39:45
|
BATE
|
592172930339802000
|
128
|
2170
|
15:39:45
|
AQXE
|
606246680777935000
|
134
|
2170
|
15:39:45
|
CHIX
|
606246680777935000
|
230
|
2170
|
15:39:45
|
CHIX
|
606246680777935000
|
345
|
2170
|
15:39:45
|
XLON
|
592172930339802000
|
128
|
2170
|
15:39:45
|
CHIX
|
592172930339802000
|
128
|
2170
|
15:39:45
|
BATE
|
606246680777935000
|
167
|
2170
|
15:39:45
|
XLON
|
606246680777935000
|
128
|
2170
|
15:41:48
|
AQXE
|
592172930339875000
|
128
|
2170
|
15:41:48
|
BATE
|
592172930339875000
|
128
|
2170
|
15:41:48
|
TRQX
|
606246680778002000
|
329
|
2170
|
15:41:48
|
XLON
|
606246680778002000
|
136
|
2170
|
15:41:48
|
XLON
|
592172930339875000
|
381
|
2170
|
15:43:53
|
XLON
|
606246680778077000
|
227
|
2170
|
15:43:53
|
XLON
|
606246680778077000
|
224
|
2170
|
15:43:53
|
XLON
|
606246680778077000
|
237
|
2173
|
15:46:17
|
XLON
|
592172930340048000
|
45
|
2173
|
15:46:17
|
CHIX
|
592172930340048000
|
119
|
2173
|
15:46:17
|
CHIX
|
592172930340048000
|
128
|
2173
|
15:46:17
|
CHIX
|
606246680778163000
|
141
|
2173
|
15:48:18
|
TRQX
|
592172930340120000
|
266
|
2173
|
15:48:18
|
CHIX
|
592172930340120000
|
128
|
2173
|
15:48:18
|
BATE
|
592172930340120000
|
139
|
2173
|
15:48:18
|
TRQX
|
606246680778231000
|
128
|
2173
|
15:48:18
|
XLON
|
606246680778231000
|
128
|
2173
|
15:48:18
|
BATE
|
606246680778231000
|
270
|
2174
|
15:52:10
|
XLON
|
592172930340273000
|
143
|
2174
|
15:52:10
|
XLON
|
592172930340273000
|
128
|
2174
|
15:52:10
|
TRQX
|
606246680778374000
|
43
|
2174
|
15:52:10
|
TRQX
|
606246680778374000
|
142
|
2174
|
15:52:10
|
BATE
|
592172930340273000
|
273
|
2174
|
15:52:10
|
BATE
|
592172930340273000
|
128
|
2174
|
15:52:10
|
TRQX
|
592172930340273000
|
85
|
2174
|
15:52:10
|
TRQX
|
606246680778374000
|
128
|
2174
|
15:53:56
|
XLON
|
592172930340341000
|
128
|
2174
|
15:53:56
|
XLON
|
592172930340341000
|
137
|
2174
|
15:53:56
|
TRQX
|
606246680778437000
|
128
|
2174
|
15:53:56
|
XLON
|
606246680778437000
|
128
|
2174
|
15:53:56
|
CHIX
|
592172930340341000
|
137
|
2174
|
15:53:56
|
BATE
|
592172930340341000
|
142
|
2174
|
15:53:56
|
CHIX
|
606246680778437000
|
135
|
2174
|
15:53:56
|
BATE
|
606246680778437000
|
145
|
2174
|
15:53:56
|
AQXE
|
606246680778437000
|
38
|
2177
|
15:57:49
|
AQXE
|
606246680778591000
|
37
|
2177
|
15:57:49
|
AQXE
|
606246680778591000
|
74
|
2177
|
15:57:49
|
AQXE
|
606246680778591000
|
148
|
2176
|
15:58:09
|
XLON
|
606246680778605000
|
14
|
2175
|
15:58:25
|
XLON
|
606246680778617000
|
10
|
2175
|
15:58:25
|
AQXE
|
592172930340533000
|
125
|
2175
|
15:58:25
|
AQXE
|
592172930340533000
|
148
|
2175
|
15:58:47
|
XLON
|
606246680778631000
|
76
|
2175
|
15:58:55
|
XLON
|
592172930340553000
|
56
|
2175
|
15:58:55
|
XLON
|
592172930340553000
|
299
|
2175
|
15:59:32
|
XLON
|
606246680778662000
|
185
|
2175
|
15:59:44
|
XLON
|
592172930340591000
|
41
|
2175
|
15:59:44
|
XLON
|
592172930340591000
|
33
|
2175
|
15:59:44
|
XLON
|
592172930340591000
|
296
|
2174
|
16:00:00
|
CHIX
|
606246680778684000
|
139
|
2174
|
16:00:47
|
XLON
|
606246680778727000
|
195
|
2174
|
16:01:16
|
XLON
|
606246680778748000
|
73
|
2174
|
16:01:16
|
XLON
|
606246680778748000
|
156
|
2174
|
16:01:35
|
XLON
|
592172930340687000
|
251
|
2174
|
16:02:03
|
XLON
|
606246680778779000
|
300
|
2175
|
16:03:06
|
XLON
|
592172930340746000
|
168
|
2175
|
16:03:32
|
XLON
|
592172930340762000
|
227
|
2175
|
16:03:32
|
XLON
|
592172930340762000
|
89
|
2175
|
16:04:02
|
CHIX
|
592172930340780000
|
128
|
2175
|
16:04:02
|
XLON
|
606246680778847000
|
78
|
2175
|
16:04:02
|
CHIX
|
592172930340780000
|
2
|
2175
|
16:04:30
|
CHIX
|
592172930340800000
|
5
|
2175
|
16:04:30
|
CHIX
|
592172930340800000
|
18
|
2175
|
16:04:30
|
BATE
|
606246680778866000
|
35
|
2175
|
16:04:30
|
AQXE
|
606246680778866000
|
208
|
2175
|
16:04:30
|
XLON
|
592172930340800000
|
146
|
2175
|
16:05:19
|
CHIX
|
592172930340832000
|
128
|
2175
|
16:05:19
|
BATE
|
592172930340832000
|
128
|
2175
|
16:05:19
|
XLON
|
606246680778897000
|
128
|
2175
|
16:05:19
|
TRQX
|
606246680778897000
|
458
|
2175
|
16:05:19
|
XLON
|
606246680778897000
|
2
|
2175
|
16:05:19
|
CHIX
|
592172930340832000
|
126
|
2175
|
16:05:19
|
CHIX
|
592172930340832000
|
76
|
2175
|
16:05:19
|
XLON
|
606246680778897000
|
150
|
2175
|
16:05:19
|
XLON
|
606246680778897000
|
232
|
2175
|
16:05:19
|
XLON
|
606246680778897000
|
128
|
2175
|
16:05:19
|
AQXE
|
606246680778897000
|
313
|
2175
|
16:05:19
|
XLON
|
592172930340832000
|
260
|
2175
|
16:05:19
|
XLON
|
606246680778897000
|
137
|
2175
|
16:05:23
|
XLON
|
606246680778900000
|
187
|
2174
|
16:06:36
|
BATE
|
592172930340885000
|
167
|
2174
|
16:06:36
|
XLON
|
606246680778945000
|
256
|
2174
|
16:06:36
|
XLON
|
606246680778945000
|
313
|
2174
|
16:06:36
|
XLON
|
592172930340885000
|
364
|
2174
|
16:06:36
|
XLON
|
592172930340885000
|
150
|
2174
|
16:06:36
|
XLON
|
592172930340885000
|
160
|
2174
|
16:06:36
|
XLON
|
592172930340885000
|
85
|
2174
|
16:10:39
|
XLON
|
606246680779101000
|
62
|
2174
|
16:10:39
|
XLON
|
606246680779101000
|
17
|
2174
|
16:11:02
|
AQXE
|
592172930341066000
|
256
|
2174
|
16:11:02
|
XLON
|
606246680779114000
|
256
|
2174
|
16:11:22
|
XLON
|
592172930341080000
|
28
|
2174
|
16:11:22
|
AQXE
|
606246680779127000
|
267
|
2174
|
16:11:46
|
XLON
|
592172930341094000
|
123
|
2174
|
16:12:06
|
XLON
|
606246680779154000
|
139
|
2174
|
16:12:06
|
XLON
|
606246680779154000
|
112
|
2174
|
16:12:30
|
XLON
|
592172930341132000
|
151
|
2174
|
16:12:30
|
XLON
|
592172930341132000
|
277
|
2174
|
16:12:51
|
XLON
|
592172930341146000
|
305
|
2174
|
16:13:17
|
XLON
|
606246680779209000
|
87
|
2175
|
16:13:45
|
XLON
|
606246680779231000
|
216
|
2175
|
16:13:45
|
XLON
|
606246680779231000
|
222
|
2175
|
16:13:49
|
XLON
|
592172930341196000
|
269
|
2175
|
16:14:11
|
XLON
|
606246680779252000
|
268
|
2175
|
16:14:35
|
XLON
|
592172930341232000
|
187
|
2175
|
16:14:55
|
AQXE
|
606246680779284000
|
99
|
2175
|
16:14:55
|
AQXE
|
606246680779284000
|
273
|
2174
|
16:15:13
|
CHIX
|
592172930341262000
|
128
|
2174
|
16:15:13
|
BATE
|
606246680779296000
|
297
|
2174
|
16:15:13
|
TRQX
|
606246680779296000
|
87
|
2174
|
16:15:13
|
TRQX
|
606246680779296000
|
505
|
2174
|
16:15:13
|
XLON
|
592172930341262000
|
20
|
2174
|
16:15:13
|
XLON
|
606246680779296000
|
128
|
2174
|
16:15:51
|
XLON
|
592172930341293000
|
161
|
2174
|
16:15:51
|
BATE
|
592172930341293000
|
128
|
2174
|
16:15:51
|
TRQX
|
606246680779325000
|
164
|
2174
|
16:15:51
|
CHIX
|
606246680779325000
|
128
|
2176
|
16:16:16
|
CHIX
|
592172930341316000
|
151
|
2176
|
16:16:16
|
XLON
|
606246680779348000
|
159
|
2174
|
16:17:22
|
CHIX
|
592172930341362000
|
154
|
2174
|
16:17:22
|
CHIX
|
592172930341362000
|
384
|
2174
|
16:17:22
|
CHIX
|
592172930341362000
|
128
|
2174
|
16:17:22
|
TRQX
|
606246680779391000
|
128
|
2174
|
16:17:22
|
TRQX
|
606246680779391000
|
256
|
2174
|
16:17:22
|
TRQX
|
606246680779391000
|
148
|
2174
|
16:17:22
|
BATE
|
606246680779391000
|
167
|
2174
|
16:17:22
|
BATE
|
592172930341362000
|
14
|
2174
|
16:17:22
|
BATE
|
592172930341362000
|
132
|
2174
|
16:17:22
|
BATE
|
592172930341362000
|
187
|
2174
|
16:17:22
|
AQXE
|
592172930341362000
|
36
|
2174
|
16:17:22
|
AQXE
|
592172930341362000
|
125
|
2174
|
16:17:22
|
AQXE
|
592172930341363000
|
242
|
2174
|
16:17:22
|
AQXE
|
592172930341363000
|
96
|
2174
|
16:17:22
|
TRQX
|
606246680779391000
|
125
|
2174
|
16:17:22
|
TRQX
|
606246680779391000
|
255
|
2174
|
16:17:22
|
CHIX
|
606246680779391000
|
91
|
2174
|
16:17:22
|
CHIX
|
606246680779391000
|
9
|
2174
|
16:17:22
|
CHIX
|
606246680779391000
|
26
|
2174
|
16:17:22
|
CHIX
|
592172930341363000
|
107
|
2174
|
16:17:22
|
CHIX
|
592172930341363000
|
282
|
2173
|
16:17:24
|
XLON
|
592172930341364000
|
496
|
2171
|
16:19:06
|
XLON
|
592172930341436000
|
128
|
2171
|
16:20:20
|
CHIX
|
592172930341502000
|
143
|
2171
|
16:20:20
|
CHIX
|
606246680779521000
|
128
|
2171
|
16:20:20
|
TRQX
|
592172930341502000
|
142
|
2171
|
16:20:20
|
TRQX
|
592172930341502000
|
128
|
2171
|
16:20:20
|
BATE
|
592172930341502000
|
144
|
2171
|
16:20:20
|
XLON
|
606246680779521000
|
128
|
2171
|
16:20:20
|
BATE
|
606246680779521000
|
128
|
2171
|
16:20:20
|
BATE
|
606246680779521000
|
191
|
2171
|
16:20:20
|
XLON
|
592172930341502000
|
305
|
2171
|
16:21:43
|
BATE
|
606246680779588000
|
292
|
2171
|
16:22:20
|
XLON
|
592172930341605000
|
128
|
2171
|
16:22:20
|
XLON
|
592172930341605000
|
343
|
2171
|
16:22:20
|
CHIX
|
592172930341605000
|
128
|
2171
|
16:22:20
|
BATE
|
606246680779618000
|
163
|
2171
|
16:22:20
|
BATE
|
606246680779618000
|
242
|
2171
|
16:22:20
|
XLON
|
592172930341605000
|
147
|
2170
|
16:22:34
|
CHIX
|
592172930341619000
|
148
|
2170
|
16:22:34
|
BATE
|
592172930341619000
|
68
|
2170
|
16:22:34
|
CHIX
|
606246680779632000
|
60
|
2170
|
16:22:34
|
CHIX
|
606246680779632000
|
207
|
2170
|
16:22:34
|
BATE
|
606246680779632000
|
128
|
2170
|
16:22:34
|
BATE
|
606246680779632000
|
299
|
2170
|
16:22:34
|
XLON
|
606246680779632000
|
150
|
2170
|
16:22:34
|
XLON
|
592172930341620000
|
128
|
2170
|
16:24:04
|
BATE
|
592172930341703000
|
128
|
2170
|
16:24:04
|
CHIX
|
592172930341703000
|
177
|
2170
|
16:24:04
|
TRQX
|
606246680779711000
|
178
|
2170
|
16:24:04
|
XLON
|
606246680779711000
|
148
|
2170
|
16:25:13
|
TRQX
|
592172930341764000
|
128
|
2170
|
16:25:13
|
CHIX
|
606246680779768000
|
7
|
2171
|
16:26:07
|
XLON
|
592172930341803000
|
45
|
2171
|
16:26:07
|
XLON
|
592172930341803000
|
40
|
2171
|
16:26:07
|
XLON
|
592172930341803000
|
67
|
2171
|
16:26:07
|
XLON
|
592172930341803000
|
19
|
2171
|
16:26:15
|
XLON
|
592172930341811000
|
140
|
2171
|
16:26:15
|
XLON
|
592172930341811000
|
570
|
2170
|
16:26:22
|
XLON
|
592172930341816000
|
128
|
2170
|
16:26:22
|
BATE
|
592172930341816000
|
301
|
2170
|
16:26:22
|
CHIX
|
592172930341816000
|
297
|
2170
|
16:26:22
|
BATE
|
592172930341816000
|
169
|
2170
|
16:26:22
|
TRQX
|
606246680779817000
|
128
|
2170
|
16:26:22
|
TRQX
|
606246680779817000
|
39
|
2170
|
16:26:22
|
TRQX
|
606246680779817000
|
187
|
2170
|
16:26:22
|
AQXE
|
592172930341816000
|
159
|
2170
|
16:26:22
|
XLON
|
592172930341817000
|
10
|
2170
|
16:27:37
|
XLON
|
592172930341869000
|
57
|
2170
|
16:29:07
|
CHIX
|
592172930341931000
|
105
|
2170
|
16:29:07
|
CHIX
|
592172930341931000
|
128
|
2170
|
16:29:07
|
CHIX
|
592172930341931000
|
145
|
2170
|
16:29:07
|
XLON
|
592172930341931000
|
256
|
2170
|
16:29:07
|
TRQX
|
606246680779924000
|
225
|
2170
|
16:29:07
|
XLON
|
606246680779924000
|
142
|
2170
|
16:29:07
|
XLON
|
606246680779924000
|
15
|
2170
|
16:29:07
|
BATE
|
606246680779924000
|
241
|
2170
|
16:29:07
|
BATE
|
606246680779924000
|
46
|
2170
|
16:29:07
|
BATE
|
606246680779924000
|
110
|
2170
|
16:29:07
|
XLON
|
592172930341931000
|
40
|
2170
|
16:29:07
|
XLON
|
592172930341931000
|
210
|
2170
|
16:29:07
|
XLON
|
592172930341931000
|
2
|
2170
|
16:29:07
|
CHIX
|
606246680779924000
|
4
|
2170
|
16:29:07
|
CHIX
|
606246680779924000
|
230
|
2170
|
16:29:07
|
CHIX
|
606246680779924000
|
50
|
2170
|
16:29:07
|
CHIX
|
606246680779924000
|
11
|
2170
|
16:29:07
|
XLON
|
592172930341931000
|
15
|
2170
|
16:29:07
|
CHIX
|
606246680779924000
|
16
|
2170
|
16:29:07
|
CHIX
|
606246680779924000
|
20
|
2170
|
16:29:07
|
CHIX
|
606246680779924000
|
253
|
2170
|
16:29:07
|
CHIX
|
592172930341931000
|
30
|
2170
|
16:29:07
|
CHIX
|
606246680779924000
|
52
|
2170
|
16:29:10
|
CHIX
|
592172930341933000
|
128
|
2170
|
16:29:36
|
AQXE
|
592172930341951000
|
406
|
2170
|
16:29:36
|
CHIX
|
592172930341951000
|
128
|
2170
|
16:29:36
|
AQXE
|
606246680779942000
|
128
|
2170
|
16:29:36
|
BATE
|
606246680779942000
|
21
|
2170
|
16:29:36
|
CHIX
|
592172930341951000
|
2
|
2170
|
16:29:36
|
CHIX
|
592172930341951000
|
3
|
2170
|
16:29:36
|
CHIX
|
592172930341951000
|
320
|
2170
|
16:29:36
|
CHIX
|
592172930341951000
|
96
|
2170
|
16:29:36
|
XLON
|
606246680779942000
|
45
|
2171
|
16:29:56
|
XLON
|
592172930341985000
|
42
|
2171
|
16:29:56
|
XLON
|
592172930341985000
|
9
|
2171
|
16:29:56
|
XLON
|
592172930341985000
|
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
POSFLFSRAIIFLIS
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Sept 2024 à Oct 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Oct 2023 à Oct 2024