Associated British Foods PLC Transaction in Own Shares
12 Mars 2025 - 6:49PM
RNS Regulatory News
RNS Number : 4480A
Associated British Foods PLC
12 March 2025
12
March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 12 March 2025 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 21 February
2025.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
12 March 2025
|
|
Number of shares
repurchased:
|
250,000
|
|
Average price paid per
share:
|
GBp 1849.9792
|
|
Highest price paid per
share:
|
GBp 1915.5000
|
|
Lowest price paid per
share:
|
GBp 1830.5000
|
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 March
2025
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
|
19,307
|
1,904.00
|
1,830.50
|
1,850.27
|
|
CBOE
BXE
|
47,770
|
1,911.00
|
1,830.50
|
1,850.77
|
|
CBOE
CXE
|
59,071
|
1,915.50
|
1,830.50
|
1,851.12
|
|
London
Stock Exchange
|
104,422
|
1,904.00
|
1,830.50
|
1,848.82
|
|
Turquoise
|
19,430
|
1,915.50
|
1,830.50
|
1,850.48
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
407
|
1904
|
08:00:28
|
XLON
|
620254976046790000
|
|
198
|
1904
|
08:00:28
|
BATE
|
606181227210298000
|
|
116
|
1904
|
08:00:28
|
AQXE
|
606181227210299000
|
|
116
|
1904
|
08:00:28
|
CHIX
|
620254976046790000
|
|
112
|
1904
|
08:00:28
|
AQXE
|
620254976046790000
|
|
138
|
1915.5
|
08:02:55
|
CHIX
|
606181227210385000
|
|
116
|
1915.5
|
08:02:55
|
TRQX
|
620254976046881000
|
|
236
|
1911
|
08:02:56
|
CHIX
|
606181227210386000
|
|
116
|
1911
|
08:02:56
|
BATE
|
620254976046881000
|
|
141
|
1903
|
08:02:57
|
CHIX
|
606181227210386000
|
|
116
|
1903
|
08:02:57
|
XLON
|
620254976046882000
|
|
133
|
1903.5
|
08:04:03
|
BATE
|
606181227210420000
|
|
135
|
1903
|
08:04:03
|
CHIX
|
606181227210420000
|
|
46
|
1900.5
|
08:04:55
|
BATE
|
606181227210449000
|
|
70
|
1900.5
|
08:04:55
|
BATE
|
606181227210449000
|
|
88
|
1900.5
|
08:04:55
|
AQXE
|
620254976046948000
|
|
47
|
1900.5
|
08:04:55
|
CHIX
|
620254976046948000
|
|
143
|
1900.5
|
08:04:55
|
CHIX
|
620254976046948000
|
|
32
|
1900
|
08:04:55
|
CHIX
|
620254976046948000
|
|
70
|
1900.5
|
08:04:55
|
AQXE
|
620254976046948000
|
|
143
|
1900
|
08:04:55
|
CHIX
|
620254976046948000
|
|
4
|
1891
|
08:07:34
|
TRQX
|
606181227210522000
|
|
77
|
1891
|
08:07:34
|
TRQX
|
606181227210522000
|
|
46
|
1891
|
08:07:34
|
BATE
|
620254976047024000
|
|
70
|
1891
|
08:07:34
|
BATE
|
620254976047024000
|
|
55
|
1891
|
08:07:35
|
TRQX
|
606181227210522000
|
|
116
|
1889
|
08:08:12
|
CHIX
|
606181227210538000
|
|
116
|
1889
|
08:08:12
|
BATE
|
620254976047041000
|
|
160
|
1889
|
08:08:12
|
XLON
|
606181227210538000
|
|
138
|
1888.5
|
08:08:12
|
BATE
|
606181227210538000
|
|
116
|
1888.5
|
08:08:12
|
CHIX
|
620254976047041000
|
|
148
|
1885.5
|
08:08:54
|
BATE
|
606181227210556000
|
|
116
|
1885.5
|
08:08:54
|
CHIX
|
620254976047060000
|
|
116
|
1882.5
|
08:10:24
|
CHIX
|
606181227210597000
|
|
189
|
1882.5
|
08:10:24
|
BATE
|
620254976047104000
|
|
134
|
1875.5
|
08:10:56
|
BATE
|
606181227210615000
|
|
100
|
1875.5
|
08:10:56
|
CHIX
|
620254976047123000
|
|
16
|
1875.5
|
08:10:56
|
CHIX
|
620254976047123000
|
|
139
|
1874
|
08:11:34
|
BATE
|
606181227210648000
|
|
116
|
1874
|
08:11:34
|
CHIX
|
620254976047158000
|
|
149
|
1867.5
|
08:14:03
|
TRQX
|
606181227210709000
|
|
116
|
1867.5
|
08:14:03
|
BATE
|
606181227210709000
|
|
116
|
1867.5
|
08:14:03
|
CHIX
|
620254976047223000
|
|
137
|
1868.5
|
08:16:02
|
XLON
|
606181227210753000
|
|
138
|
1867
|
08:16:12
|
BATE
|
606181227210758000
|
|
128
|
1865.5
|
08:16:50
|
CHIX
|
606181227210770000
|
|
148
|
1865.5
|
08:16:50
|
XLON
|
620254976047289000
|
|
16
|
1865.5
|
08:16:50
|
XLON
|
620254976047289000
|
|
116
|
1865.5
|
08:16:50
|
BATE
|
620254976047289000
|
|
173
|
1862.5
|
08:17:56
|
CHIX
|
606181227210796000
|
|
45
|
1862.5
|
08:17:56
|
CHIX
|
606181227210796000
|
|
116
|
1862.5
|
08:17:56
|
BATE
|
620254976047316000
|
|
116
|
1862.5
|
08:17:56
|
XLON
|
606181227210796000
|
|
276
|
1868
|
08:20:35
|
CHIX
|
606181227210852000
|
|
16
|
1868
|
08:20:35
|
CHIX
|
606181227210852000
|
|
196
|
1865.5
|
08:21:13
|
TRQX
|
606181227210865000
|
|
116
|
1865.5
|
08:21:13
|
BATE
|
620254976047390000
|
|
397
|
1874
|
08:24:40
|
XLON
|
620254976047463000
|
|
145
|
1873.5
|
08:24:40
|
XLON
|
606181227210933000
|
|
177
|
1874
|
08:24:40
|
XLON
|
606181227210933000
|
|
1
|
1874
|
08:24:40
|
XLON
|
606181227210933000
|
|
116
|
1868
|
08:28:10
|
BATE
|
606181227211001000
|
|
231
|
1868
|
08:28:10
|
TRQX
|
620254976047536000
|
|
95
|
1870.5
|
08:31:24
|
CHIX
|
606181227211074000
|
|
159
|
1870.5
|
08:31:24
|
CHIX
|
606181227211074000
|
|
116
|
1871.5
|
08:34:14
|
TRQX
|
606181227211135000
|
|
142
|
1871.5
|
08:34:14
|
AQXE
|
620254976047678000
|
|
232
|
1880.5
|
08:41:20
|
BATE
|
606181227211283000
|
|
129
|
1880.5
|
08:41:20
|
XLON
|
620254976047835000
|
|
148
|
1880.5
|
08:41:20
|
XLON
|
606181227211283000
|
|
24
|
1880.5
|
08:41:20
|
AQXE
|
606181227211283000
|
|
2
|
1880.5
|
08:41:20
|
CHIX
|
620254976047835000
|
|
114
|
1880.5
|
08:41:20
|
CHIX
|
620254976047835000
|
|
92
|
1880.5
|
08:41:20
|
AQXE
|
606181227211283000
|
|
66
|
1880.5
|
08:41:20
|
XLON
|
606181227211283000
|
|
232
|
1878.5
|
08:43:01
|
BATE
|
606181227211316000
|
|
215
|
1878.5
|
08:43:01
|
CHIX
|
620254976047870000
|
|
48
|
1878.5
|
08:43:01
|
CHIX
|
620254976047870000
|
|
233
|
1878.5
|
08:43:01
|
XLON
|
606181227211316000
|
|
139
|
1881
|
08:49:19
|
XLON
|
620254976048000000
|
|
139
|
1879.5
|
08:49:35
|
BATE
|
606181227211443000
|
|
139
|
1878
|
08:50:10
|
CHIX
|
620254976048019000
|
|
17
|
1878
|
08:50:10
|
BATE
|
620254976048019000
|
|
122
|
1878
|
08:50:10
|
BATE
|
620254976048019000
|
|
146
|
1878
|
08:50:10
|
TRQX
|
620254976048019000
|
|
162
|
1877.5
|
08:50:12
|
BATE
|
620254976048020000
|
|
143
|
1877.5
|
08:50:12
|
TRQX
|
620254976048020000
|
|
139
|
1877
|
08:51:00
|
BATE
|
606181227211471000
|
|
137
|
1873.5
|
08:53:41
|
BATE
|
606181227211522000
|
|
116
|
1871.5
|
08:55:01
|
BATE
|
606181227211543000
|
|
153
|
1871.5
|
08:55:01
|
TRQX
|
606181227211543000
|
|
116
|
1871.5
|
08:55:01
|
CHIX
|
620254976048112000
|
|
151
|
1870.5
|
08:55:01
|
CHIX
|
606181227211543000
|
|
116
|
1870.5
|
08:55:01
|
BATE
|
620254976048112000
|
|
208
|
1870
|
09:01:24
|
CHIX
|
606181227211678000
|
|
232
|
1870
|
09:01:24
|
BATE
|
620254976048255000
|
|
116
|
1870
|
09:01:24
|
TRQX
|
620254976048255000
|
|
22
|
1870
|
09:01:56
|
XLON
|
606181227211688000
|
|
133
|
1868.5
|
09:02:26
|
BATE
|
606181227211700000
|
|
133
|
1868.5
|
09:02:26
|
TRQX
|
620254976048279000
|
|
116
|
1872.5
|
09:04:59
|
CHIX
|
606181227211753000
|
|
183
|
1872.5
|
09:04:59
|
XLON
|
620254976048336000
|
|
334
|
1872.5
|
09:11:39
|
BATE
|
606181227211897000
|
|
116
|
1872.5
|
09:11:39
|
CHIX
|
620254976048491000
|
|
142
|
1871.5
|
09:14:20
|
CHIX
|
606181227211950000
|
|
116
|
1871.5
|
09:14:20
|
BATE
|
620254976048547000
|
|
133
|
1871
|
09:14:21
|
BATE
|
606181227211951000
|
|
218
|
1870.5
|
09:15:01
|
BATE
|
620254976048560000
|
|
258
|
1871
|
09:21:39
|
CHIX
|
620254976048694000
|
|
124
|
1869.5
|
09:24:12
|
TRQX
|
606181227212137000
|
|
116
|
1869.5
|
09:24:12
|
BATE
|
620254976048747000
|
|
116
|
1869
|
09:24:18
|
TRQX
|
620254976048750000
|
|
240
|
1869
|
09:24:18
|
BATE
|
606181227212139000
|
|
138
|
1869
|
09:24:18
|
XLON
|
606181227212139000
|
|
201
|
1867
|
09:27:10
|
CHIX
|
606181227212199000
|
|
116
|
1867
|
09:27:10
|
BATE
|
620254976048814000
|
|
116
|
1868
|
09:34:12
|
BATE
|
620254976048953000
|
|
229
|
1868
|
09:34:12
|
TRQX
|
606181227212329000
|
|
116
|
1867.5
|
09:37:39
|
BATE
|
620254976049030000
|
|
122
|
1867.5
|
09:37:39
|
TRQX
|
606181227212401000
|
|
116
|
1867
|
09:37:39
|
BATE
|
606181227212401000
|
|
116
|
1867
|
09:37:39
|
BATE
|
606181227212401000
|
|
116
|
1867
|
09:37:39
|
AQXE
|
606181227212401000
|
|
176
|
1867
|
09:37:39
|
CHIX
|
620254976049030000
|
|
134
|
1867
|
09:37:39
|
TRQX
|
620254976049030000
|
|
122
|
1867
|
09:37:39
|
TRQX
|
620254976049030000
|
|
157
|
1863
|
09:45:00
|
TRQX
|
606181227212540000
|
|
145
|
1863
|
09:45:00
|
BATE
|
620254976049179000
|
|
137
|
1862.5
|
09:45:24
|
BATE
|
606181227212552000
|
|
116
|
1861.5
|
09:45:24
|
BATE
|
606181227212552000
|
|
204
|
1861.5
|
09:45:24
|
TRQX
|
620254976049192000
|
|
84
|
1861
|
09:54:32
|
CHIX
|
606181227212724000
|
|
378
|
1861
|
09:54:32
|
CHIX
|
606181227212724000
|
|
248
|
1860
|
10:00:00
|
CHIX
|
606181227212829000
|
|
116
|
1860
|
10:00:00
|
BATE
|
620254976049489000
|
|
132
|
1860
|
10:00:00
|
TRQX
|
606181227212829000
|
|
139
|
1859.5
|
10:00:00
|
BATE
|
606181227212829000
|
|
141
|
1859.5
|
10:00:00
|
BATE
|
620254976049489000
|
|
76
|
1859
|
10:03:59
|
CHIX
|
620254976049576000
|
|
158
|
1858
|
10:05:11
|
TRQX
|
606181227212939000
|
|
137
|
1858
|
10:05:11
|
CHIX
|
606181227212939000
|
|
102
|
1858
|
10:05:11
|
BATE
|
606181227212939000
|
|
14
|
1858
|
10:05:11
|
BATE
|
606181227212939000
|
|
169
|
1858
|
10:05:11
|
XLON
|
620254976049606000
|
|
115
|
1859
|
10:05:11
|
CHIX
|
620254976049606000
|
|
139
|
1859
|
10:05:11
|
BATE
|
620254976049606000
|
|
137
|
1858
|
10:05:11
|
BATE
|
620254976049606000
|
|
180
|
1855
|
10:11:24
|
TRQX
|
606181227213059000
|
|
59
|
1855
|
10:11:24
|
TRQX
|
606181227213059000
|
|
116
|
1855
|
10:11:24
|
BATE
|
620254976049736000
|
|
116
|
1855
|
10:11:24
|
BATE
|
620254976049736000
|
|
122
|
1855
|
10:11:24
|
AQXE
|
606181227213059000
|
|
116
|
1853.5
|
10:20:52
|
AQXE
|
606181227213240000
|
|
116
|
1853.5
|
10:20:52
|
TRQX
|
620254976049929000
|
|
116
|
1852.5
|
10:23:28
|
BATE
|
620254976049978000
|
|
116
|
1852.5
|
10:23:28
|
BATE
|
620254976049978000
|
|
116
|
1852.5
|
10:23:28
|
AQXE
|
606181227213285000
|
|
116
|
1852.5
|
10:23:28
|
TRQX
|
606181227213285000
|
|
4
|
1852
|
10:23:41
|
TRQX
|
620254976049982000
|
|
124
|
1853
|
10:31:50
|
AQXE
|
606181227213433000
|
|
116
|
1853
|
10:31:50
|
TRQX
|
620254976050136000
|
|
116
|
1852
|
10:32:16
|
AQXE
|
606181227213440000
|
|
256
|
1852
|
10:32:16
|
BATE
|
606181227213440000
|
|
116
|
1852
|
10:32:16
|
CHIX
|
606181227213440000
|
|
116
|
1852
|
10:32:16
|
CHIX
|
620254976050144000
|
|
112
|
1852
|
10:32:16
|
TRQX
|
620254976050144000
|
|
124
|
1852
|
10:32:16
|
TRQX
|
620254976050144000
|
|
116
|
1851.5
|
10:32:33
|
TRQX
|
606181227213446000
|
|
124
|
1851.5
|
10:32:33
|
BATE
|
620254976050149000
|
|
191
|
1851.5
|
10:32:33
|
AQXE
|
620254976050149000
|
|
116
|
1851
|
10:35:53
|
BATE
|
606181227213503000
|
|
140
|
1851
|
10:35:53
|
TRQX
|
620254976050211000
|
|
116
|
1850
|
10:35:53
|
TRQX
|
606181227213503000
|
|
134
|
1850
|
10:35:53
|
BATE
|
620254976050211000
|
|
116
|
1855
|
10:46:12
|
BATE
|
606181227213683000
|
|
33
|
1854.5
|
10:46:12
|
BATE
|
606181227213683000
|
|
199
|
1854.5
|
10:46:12
|
BATE
|
606181227213683000
|
|
132
|
1855
|
10:46:12
|
AQXE
|
620254976050404000
|
|
213
|
1855
|
10:46:12
|
XLON
|
620254976050404000
|
|
188
|
1854.5
|
10:46:12
|
CHIX
|
620254976050404000
|
|
116
|
1854.5
|
10:46:12
|
XLON
|
606181227213683000
|
|
61
|
1854.5
|
10:46:12
|
XLON
|
606181227213683000
|
|
100
|
1854.5
|
10:46:12
|
XLON
|
606181227213683000
|
|
44
|
1854.5
|
10:46:12
|
CHIX
|
620254976050404000
|
|
153
|
1855
|
10:46:12
|
CHIX
|
620254976050404000
|
|
30
|
1855
|
10:46:12
|
AQXE
|
606181227213683000
|
|
197
|
1855
|
10:46:12
|
AQXE
|
606181227213683000
|
|
116
|
1855
|
10:46:12
|
CHIX
|
620254976050404000
|
|
255
|
1855
|
10:46:12
|
CHIX
|
620254976050404000
|
|
116
|
1855
|
10:50:17
|
TRQX
|
606181227213753000
|
|
193
|
1855
|
10:50:17
|
BATE
|
620254976050479000
|
|
55
|
1855
|
10:50:17
|
BATE
|
620254976050479000
|
|
342
|
1855
|
10:50:17
|
CHIX
|
606181227213753000
|
|
82
|
1854.5
|
10:50:17
|
XLON
|
606181227213753000
|
|
26
|
1854.5
|
10:50:17
|
XLON
|
606181227213753000
|
|
116
|
1855
|
10:50:17
|
AQXE
|
620254976050479000
|
|
177
|
1855
|
10:50:17
|
XLON
|
606181227213753000
|
|
169
|
1855
|
10:50:17
|
XLON
|
606181227213753000
|
|
41
|
1855
|
10:50:17
|
XLON
|
620254976050479000
|
|
39
|
1855
|
10:50:17
|
XLON
|
620254976050479000
|
|
7
|
1855
|
10:50:17
|
XLON
|
620254976050479000
|
|
169
|
1855
|
10:50:17
|
XLON
|
620254976050479000
|
|
224
|
1855
|
10:50:17
|
XLON
|
620254976050479000
|
|
15
|
1855
|
10:50:17
|
XLON
|
606181227213753000
|
|
322
|
1855
|
10:50:17
|
XLON
|
620254976050479000
|
|
46
|
1855
|
10:50:17
|
CHIX
|
606181227213753000
|
|
167
|
1855
|
10:50:17
|
CHIX
|
620254976050479000
|
|
168
|
1854.5
|
10:50:18
|
CHIX
|
606181227213754000
|
|
61
|
1854.5
|
10:50:18
|
CHIX
|
606181227213754000
|
|
116
|
1854.5
|
10:50:18
|
BATE
|
620254976050479000
|
|
116
|
1854.5
|
10:50:18
|
CHIX
|
620254976050479000
|
|
221
|
1854.5
|
10:50:18
|
XLON
|
606181227213754000
|
|
255
|
1854.5
|
10:50:18
|
CHIX
|
620254976050479000
|
|
116
|
1854.5
|
10:50:18
|
CHIX
|
606181227213754000
|
|
177
|
1854.5
|
10:50:18
|
XLON
|
620254976050479000
|
|
81
|
1854.5
|
10:50:18
|
XLON
|
620254976050479000
|
|
254
|
1854.5
|
10:50:18
|
CHIX
|
606181227213754000
|
|
116
|
1854
|
10:50:21
|
AQXE
|
620254976050480000
|
|
116
|
1854
|
10:50:21
|
TRQX
|
606181227213754000
|
|
325
|
1854
|
10:50:21
|
XLON
|
620254976050480000
|
|
123
|
1854
|
10:50:21
|
XLON
|
620254976050480000
|
|
116
|
1851.5
|
10:53:01
|
CHIX
|
620254976050534000
|
|
237
|
1851.5
|
10:55:01
|
BATE
|
606181227213844000
|
|
433
|
1851.5
|
10:55:01
|
CHIX
|
620254976050577000
|
|
116
|
1851
|
10:55:01
|
TRQX
|
620254976050577000
|
|
27
|
1851.5
|
10:55:01
|
AQXE
|
606181227213844000
|
|
89
|
1851.5
|
10:55:01
|
AQXE
|
606181227213844000
|
|
84
|
1851.5
|
10:55:01
|
XLON
|
620254976050577000
|
|
100
|
1851.5
|
10:55:01
|
XLON
|
620254976050577000
|
|
38
|
1851.5
|
10:55:01
|
XLON
|
620254976050577000
|
|
39
|
1851.5
|
10:55:01
|
XLON
|
620254976050577000
|
|
186
|
1851.5
|
10:55:01
|
XLON
|
620254976050577000
|
|
232
|
1851
|
10:55:01
|
BATE
|
606181227213844000
|
|
27
|
1851.5
|
10:55:01
|
AQXE
|
620254976050577000
|
|
31
|
1851.5
|
10:55:01
|
AQXE
|
620254976050577000
|
|
21
|
1851.5
|
10:55:01
|
AQXE
|
620254976050577000
|
|
116
|
1851.5
|
11:02:45
|
XLON
|
606181227213992000
|
|
196
|
1851.5
|
11:02:45
|
XLON
|
606181227213992000
|
|
232
|
1851.5
|
11:02:45
|
BATE
|
620254976050736000
|
|
163
|
1851.5
|
11:02:45
|
BATE
|
620254976050736000
|
|
10
|
1851.5
|
11:02:45
|
TRQX
|
606181227213992000
|
|
106
|
1851.5
|
11:02:47
|
TRQX
|
606181227213993000
|
|
116
|
1851.5
|
11:02:47
|
TRQX
|
606181227213993000
|
|
227
|
1851.5
|
11:02:47
|
XLON
|
606181227213993000
|
|
116
|
1851.5
|
11:02:47
|
CHIX
|
606181227213993000
|
|
232
|
1851
|
11:02:47
|
BATE
|
620254976050736000
|
|
21
|
1851
|
11:02:47
|
XLON
|
620254976050736000
|
|
177
|
1851.5
|
11:02:47
|
XLON
|
620254976050736000
|
|
65
|
1851.5
|
11:02:47
|
XLON
|
620254976050736000
|
|
41
|
1851
|
11:02:47
|
CHIX
|
606181227213993000
|
|
112
|
1851.5
|
11:02:47
|
XLON
|
620254976050736000
|
|
312
|
1853.5
|
11:09:51
|
BATE
|
620254976050883000
|
|
116
|
1853.5
|
11:09:51
|
CHIX
|
606181227214130000
|
|
116
|
1853.5
|
11:09:51
|
TRQX
|
620254976050883000
|
|
177
|
1853.5
|
11:09:51
|
XLON
|
606181227214131000
|
|
116
|
1853.5
|
11:10:10
|
CHIX
|
606181227214136000
|
|
52
|
1853.5
|
11:10:10
|
XLON
|
606181227214136000
|
|
131
|
1853.5
|
11:10:10
|
XLON
|
606181227214136000
|
|
116
|
1853.5
|
11:10:10
|
BATE
|
620254976050890000
|
|
116
|
1853.5
|
11:10:10
|
CHIX
|
620254976050890000
|
|
255
|
1853.5
|
11:10:10
|
CHIX
|
620254976050890000
|
|
39
|
1853.5
|
11:10:10
|
CHIX
|
620254976050890000
|
|
47
|
1853.5
|
11:10:10
|
CHIX
|
606181227214136000
|
|
93
|
1853.5
|
11:10:10
|
XLON
|
606181227214136000
|
|
69
|
1853.5
|
11:11:36
|
CHIX
|
606181227214164000
|
|
139
|
1853.5
|
11:11:36
|
XLON
|
606181227214164000
|
|
160
|
1853.5
|
11:11:36
|
BATE
|
620254976050919000
|
|
311
|
1853
|
11:11:36
|
TRQX
|
620254976050919000
|
|
177
|
1853
|
11:11:36
|
XLON
|
606181227214164000
|
|
238
|
1853
|
11:11:36
|
XLON
|
606181227214164000
|
|
255
|
1853
|
11:11:36
|
CHIX
|
620254976050919000
|
|
36
|
1853
|
11:11:36
|
XLON
|
606181227214164000
|
|
35
|
1853
|
11:11:36
|
XLON
|
606181227214164000
|
|
47
|
1853
|
11:11:40
|
XLON
|
620254976050921000
|
|
239
|
1852.5
|
11:19:39
|
BATE
|
606181227214335000
|
|
14
|
1852.5
|
11:19:39
|
TRQX
|
620254976051103000
|
|
50
|
1853
|
11:20:26
|
BATE
|
620254976051120000
|
|
232
|
1854
|
11:23:50
|
BATE
|
606181227214420000
|
|
311
|
1854
|
11:23:50
|
CHIX
|
620254976051193000
|
|
164
|
1854
|
11:23:56
|
XLON
|
620254976051196000
|
|
39
|
1854
|
11:23:56
|
XLON
|
620254976051196000
|
|
27
|
1854
|
11:23:56
|
CHIX
|
606181227214423000
|
|
89
|
1854
|
11:23:56
|
CHIX
|
606181227214423000
|
|
110
|
1854
|
11:23:56
|
TRQX
|
606181227214423000
|
|
255
|
1854
|
11:25:52
|
CHIX
|
606181227214465000
|
|
49
|
1854
|
11:26:06
|
XLON
|
620254976051248000
|
|
116
|
1854
|
11:26:12
|
XLON
|
606181227214474000
|
|
116
|
1854
|
11:26:12
|
BATE
|
606181227214474000
|
|
323
|
1854
|
11:26:12
|
XLON
|
620254976051251000
|
|
116
|
1854
|
11:26:13
|
CHIX
|
620254976051252000
|
|
255
|
1854
|
11:26:13
|
CHIX
|
606181227214474000
|
|
116
|
1854
|
11:26:13
|
XLON
|
606181227214474000
|
|
39
|
1854
|
11:26:27
|
CHIX
|
620254976051257000
|
|
188
|
1854
|
11:26:27
|
CHIX
|
620254976051257000
|
|
208
|
1853.5
|
11:26:32
|
XLON
|
620254976051259000
|
|
348
|
1853.5
|
11:26:32
|
BATE
|
606181227214481000
|
|
177
|
1853.5
|
11:26:32
|
XLON
|
606181227214481000
|
|
31
|
1853.5
|
11:26:32
|
XLON
|
620254976051259000
|
|
31
|
1855.5
|
11:31:37
|
BATE
|
606181227214581000
|
|
201
|
1855.5
|
11:31:59
|
BATE
|
606181227214589000
|
|
177
|
1855.5
|
11:31:59
|
CHIX
|
620254976051374000
|
|
116
|
1855.5
|
11:32:15
|
TRQX
|
606181227214595000
|
|
116
|
1855.5
|
11:32:15
|
CHIX
|
606181227214595000
|
|
50
|
1855.5
|
11:32:15
|
XLON
|
620254976051381000
|
|
100
|
1855.5
|
11:32:15
|
XLON
|
620254976051381000
|
|
41
|
1855.5
|
11:32:15
|
XLON
|
620254976051381000
|
|
14
|
1855.5
|
11:32:15
|
BATE
|
606181227214595000
|
|
94
|
1855.5
|
11:32:15
|
AQXE
|
606181227214595000
|
|
151
|
1855.5
|
11:32:15
|
XLON
|
620254976051381000
|
|
116
|
1855.5
|
11:32:15
|
CHIX
|
606181227214595000
|
|
260
|
1855.5
|
11:32:15
|
XLON
|
620254976051381000
|
|
82
|
1855.5
|
11:32:15
|
XLON
|
620254976051381000
|
|
100
|
1855.5
|
11:32:15
|
XLON
|
620254976051381000
|
|
62
|
1855.5
|
11:32:15
|
XLON
|
620254976051381000
|
|
2
|
1855.5
|
11:32:15
|
XLON
|
606181227214595000
|
|
116
|
1857
|
11:40:01
|
TRQX
|
606181227214782000
|
|
232
|
1857
|
11:40:01
|
TRQX
|
606181227214782000
|
|
68
|
1857
|
11:40:01
|
BATE
|
620254976051579000
|
|
163
|
1857
|
11:40:01
|
XLON
|
620254976051579000
|
|
263
|
1857
|
11:40:01
|
BATE
|
620254976051579000
|
|
116
|
1857
|
11:40:01
|
AQXE
|
620254976051579000
|
|
110
|
1857
|
11:40:01
|
AQXE
|
620254976051579000
|
|
6
|
1857
|
11:40:01
|
AQXE
|
620254976051579000
|
|
120
|
1857
|
11:40:01
|
CHIX
|
606181227214782000
|
|
118
|
1857
|
11:40:01
|
CHIX
|
606181227214782000
|
|
47
|
1857
|
11:40:01
|
CHIX
|
606181227214782000
|
|
71
|
1857
|
11:40:02
|
XLON
|
620254976051580000
|
|
227
|
1857
|
11:40:02
|
CHIX
|
606181227214783000
|
|
45
|
1857
|
11:40:02
|
XLON
|
620254976051580000
|
|
187
|
1857
|
11:40:02
|
XLON
|
620254976051580000
|
|
177
|
1857
|
11:40:02
|
XLON
|
606181227214783000
|
|
116
|
1857
|
11:40:02
|
CHIX
|
606181227214783000
|
|
247
|
1857
|
11:40:02
|
XLON
|
620254976051580000
|
|
116
|
1856.5
|
11:40:02
|
BATE
|
620254976051580000
|
|
116
|
1857
|
11:40:02
|
XLON
|
606181227214783000
|
|
198
|
1857
|
11:40:02
|
CHIX
|
620254976051580000
|
|
80
|
1857
|
11:40:02
|
XLON
|
606181227214783000
|
|
35
|
1857
|
11:40:02
|
XLON
|
606181227214783000
|
|
41
|
1857
|
11:40:02
|
XLON
|
606181227214783000
|
|
39
|
1857
|
11:40:02
|
XLON
|
606181227214783000
|
|
255
|
1857
|
11:40:02
|
CHIX
|
606181227214783000
|
|
122
|
1856.5
|
11:40:02
|
TRQX
|
606181227214783000
|
|
109
|
1856.5
|
11:40:02
|
TRQX
|
606181227214783000
|
|
11
|
1857
|
11:40:02
|
TRQX
|
620254976051580000
|
|
27
|
1857
|
11:40:02
|
AQXE
|
620254976051580000
|
|
30
|
1857
|
11:40:02
|
AQXE
|
620254976051580000
|
|
31
|
1857
|
11:40:02
|
AQXE
|
620254976051580000
|
|
74
|
1856.5
|
11:40:02
|
XLON
|
606181227214783000
|
|
53
|
1856.5
|
11:40:02
|
XLON
|
606181227214783000
|
|
105
|
1856.5
|
11:40:02
|
XLON
|
606181227214783000
|
|
116
|
1856.5
|
11:40:02
|
CHIX
|
606181227214783000
|
|
65
|
1856.5
|
11:40:02
|
BATE
|
620254976051580000
|
|
114
|
1856.5
|
11:40:02
|
BATE
|
620254976051580000
|
|
40
|
1856.5
|
11:40:02
|
XLON
|
606181227214783000
|
|
177
|
1856.5
|
11:40:02
|
XLON
|
606181227214783000
|
|
15
|
1856.5
|
11:40:02
|
XLON
|
606181227214783000
|
|
30
|
1856.5
|
11:40:02
|
AQXE
|
620254976051580000
|
|
12
|
1856.5
|
11:40:02
|
AQXE
|
620254976051580000
|
|
116
|
1855.5
|
11:40:03
|
TRQX
|
606181227214784000
|
|
332
|
1855.5
|
11:40:03
|
BATE
|
620254976051581000
|
|
266
|
1855.5
|
11:40:03
|
XLON
|
620254976051581000
|
|
116
|
1855.5
|
11:40:03
|
AQXE
|
620254976051581000
|
|
81
|
1855
|
11:40:03
|
XLON
|
606181227214784000
|
|
72
|
1855
|
11:40:03
|
XLON
|
606181227214784000
|
|
78
|
1855.5
|
11:40:03
|
XLON
|
606181227214784000
|
|
1
|
1855.5
|
11:40:03
|
XLON
|
606181227214784000
|
|
116
|
1855
|
11:40:03
|
CHIX
|
606181227214784000
|
|
34
|
1855
|
11:40:03
|
BATE
|
620254976051581000
|
|
97
|
1855.5
|
11:40:03
|
BATE
|
620254976051581000
|
|
108
|
1855.5
|
11:40:03
|
XLON
|
620254976051581000
|
|
144
|
1855.5
|
11:40:03
|
XLON
|
620254976051581000
|
|
33
|
1855.5
|
11:40:04
|
XLON
|
606181227214784000
|
|
42
|
1855.5
|
11:40:04
|
XLON
|
606181227214784000
|
|
41
|
1855.5
|
11:40:04
|
XLON
|
606181227214784000
|
|
72
|
1855.5
|
11:40:04
|
XLON
|
606181227214784000
|
|
40
|
1855.5
|
11:40:04
|
XLON
|
606181227214784000
|
|
29
|
1855.5
|
11:40:04
|
AQXE
|
620254976051581000
|
|
16
|
1855.5
|
11:40:04
|
AQXE
|
620254976051581000
|
|
339
|
1849
|
11:44:41
|
BATE
|
606181227214937000
|
|
116
|
1849
|
11:44:41
|
TRQX
|
620254976051744000
|
|
101
|
1849
|
11:44:46
|
XLON
|
606181227214939000
|
|
116
|
1849
|
11:44:46
|
CHIX
|
620254976051747000
|
|
149
|
1849
|
11:44:46
|
XLON
|
606181227214939000
|
|
116
|
1850
|
11:52:03
|
BATE
|
606181227215147000
|
|
1
|
1850
|
11:52:03
|
XLON
|
620254976051970000
|
|
3
|
1850
|
11:52:03
|
TRQX
|
620254976051970000
|
|
119
|
1850
|
11:52:03
|
XLON
|
620254976051970000
|
|
113
|
1850
|
11:52:03
|
TRQX
|
620254976051970000
|
|
402
|
1850
|
11:52:14
|
XLON
|
620254976051974000
|
|
4
|
1850
|
11:52:14
|
AQXE
|
606181227215150000
|
|
112
|
1850
|
11:52:16
|
AQXE
|
606181227215151000
|
|
192
|
1850
|
11:52:16
|
CHIX
|
606181227215151000
|
|
116
|
1850
|
11:52:16
|
XLON
|
606181227215151000
|
|
139
|
1850
|
11:52:16
|
CHIX
|
620254976051975000
|
|
15
|
1849.5
|
11:52:35
|
BATE
|
606181227215157000
|
|
132
|
1849.5
|
11:52:35
|
XLON
|
620254976051981000
|
|
3
|
1849.5
|
11:52:35
|
XLON
|
620254976051981000
|
|
101
|
1849.5
|
11:55:28
|
BATE
|
606181227215208000
|
|
158
|
1849.5
|
11:55:28
|
XLON
|
620254976052036000
|
|
116
|
1849.5
|
11:55:28
|
TRQX
|
620254976052036000
|
|
137
|
1849.5
|
11:55:28
|
XLON
|
606181227215208000
|
|
6
|
1849.5
|
11:55:28
|
CHIX
|
620254976052036000
|
|
116
|
1849
|
11:55:53
|
BATE
|
620254976052043000
|
|
36
|
1849
|
11:55:53
|
BATE
|
620254976052043000
|
|
116
|
1849
|
11:55:55
|
TRQX
|
606181227215215000
|
|
205
|
1849
|
11:55:55
|
XLON
|
606181227215215000
|
|
198
|
1849
|
11:55:55
|
AQXE
|
606181227215215000
|
|
80
|
1849
|
11:55:55
|
BATE
|
620254976052043000
|
|
250
|
1849
|
11:55:55
|
XLON
|
606181227215216000
|
|
69
|
1849
|
11:55:55
|
XLON
|
606181227215216000
|
|
5
|
1849
|
11:55:55
|
XLON
|
606181227215216000
|
|
458
|
1849
|
11:55:58
|
XLON
|
620254976052044000
|
|
82
|
1849
|
11:55:58
|
CHIX
|
606181227215217000
|
|
34
|
1849
|
11:55:58
|
CHIX
|
606181227215217000
|
|
251
|
1849
|
11:55:58
|
XLON
|
606181227215217000
|
|
116
|
1849
|
11:55:58
|
CHIX
|
620254976052044000
|
|
170
|
1849
|
11:55:58
|
XLON
|
606181227215217000
|
|
111
|
1848
|
11:55:59
|
CHIX
|
606181227215217000
|
|
5
|
1848
|
11:55:59
|
CHIX
|
606181227215217000
|
|
289
|
1848
|
11:55:59
|
BATE
|
620254976052045000
|
|
116
|
1848
|
11:55:59
|
TRQX
|
620254976052045000
|
|
177
|
1848
|
11:55:59
|
XLON
|
606181227215217000
|
|
280
|
1848
|
11:55:59
|
XLON
|
606181227215217000
|
|
9
|
1848
|
11:55:59
|
XLON
|
606181227215217000
|
|
116
|
1854.5
|
12:15:38
|
XLON
|
606181227215583000
|
|
122
|
1854.5
|
12:15:38
|
TRQX
|
606181227215583000
|
|
116
|
1854.5
|
12:15:38
|
AQXE
|
620254976052436000
|
|
116
|
1854.5
|
12:15:38
|
BATE
|
620254976052436000
|
|
177
|
1854.5
|
12:15:38
|
XLON
|
606181227215583000
|
|
84
|
1854.5
|
12:15:38
|
XLON
|
606181227215583000
|
|
116
|
1854.5
|
12:15:50
|
CHIX
|
620254976052440000
|
|
80
|
1854.5
|
12:15:50
|
XLON
|
620254976052440000
|
|
121
|
1854.5
|
12:15:50
|
XLON
|
620254976052440000
|
|
119
|
1854.5
|
12:15:50
|
XLON
|
620254976052440000
|
|
30
|
1854.5
|
12:15:50
|
AQXE
|
606181227215588000
|
|
116
|
1854
|
12:15:50
|
TRQX
|
606181227215588000
|
|
28
|
1854.5
|
12:15:50
|
AQXE
|
606181227215588000
|
|
25
|
1854.5
|
12:15:50
|
AQXE
|
606181227215588000
|
|
154
|
1854.5
|
12:15:50
|
AQXE
|
606181227215588000
|
|
60
|
1854.5
|
12:15:50
|
AQXE
|
606181227215588000
|
|
225
|
1854
|
12:15:50
|
BATE
|
620254976052440000
|
|
84
|
1854
|
12:15:50
|
XLON
|
606181227215588000
|
|
104
|
1854
|
12:15:50
|
XLON
|
606181227215588000
|
|
35
|
1854
|
12:15:50
|
XLON
|
606181227215588000
|
|
39
|
1854
|
12:15:50
|
XLON
|
606181227215588000
|
|
36
|
1854.5
|
12:15:50
|
XLON
|
606181227215588000
|
|
154
|
1854.5
|
12:15:50
|
XLON
|
606181227215588000
|
|
39
|
1854.5
|
12:15:50
|
XLON
|
606181227215588000
|
|
40
|
1854.5
|
12:15:50
|
XLON
|
606181227215588000
|
|
83
|
1854.5
|
12:15:50
|
XLON
|
606181227215588000
|
|
177
|
1854.5
|
12:15:50
|
XLON
|
606181227215588000
|
|
31
|
1854.5
|
12:15:50
|
AQXE
|
620254976052440000
|
|
25
|
1854.5
|
12:15:50
|
AQXE
|
606181227215588000
|
|
30
|
1854.5
|
12:15:50
|
AQXE
|
606181227215588000
|
|
37
|
1854.5
|
12:15:50
|
XLON
|
620254976052440000
|
|
42
|
1854.5
|
12:15:50
|
XLON
|
620254976052440000
|
|
40
|
1854.5
|
12:15:50
|
XLON
|
620254976052440000
|
|
320
|
1854.5
|
12:15:51
|
XLON
|
606181227215588000
|
|
238
|
1856.5
|
12:17:05
|
AQXE
|
606181227215612000
|
|
232
|
1856.5
|
12:17:05
|
XLON
|
620254976052466000
|
|
244
|
1858.5
|
12:18:25
|
XLON
|
606181227215635000
|
|
400
|
1858.5
|
12:18:25
|
XLON
|
620254976052491000
|
|
156
|
1858.5
|
12:18:25
|
XLON
|
620254976052491000
|
|
74
|
1858.5
|
12:18:25
|
XLON
|
606181227215635000
|
|
94
|
1858.5
|
12:18:25
|
TRQX
|
606181227215635000
|
|
100
|
1858.5
|
12:18:25
|
CHIX
|
620254976052491000
|
|
111
|
1859
|
12:19:18
|
BATE
|
606181227215651000
|
|
128
|
1859
|
12:19:18
|
BATE
|
606181227215651000
|
|
116
|
1858.5
|
12:19:18
|
TRQX
|
606181227215651000
|
|
509
|
1858.5
|
12:19:18
|
XLON
|
606181227215651000
|
|
116
|
1859
|
12:19:18
|
XLON
|
620254976052508000
|
|
116
|
1859
|
12:19:18
|
TRQX
|
620254976052508000
|
|
142
|
1858.5
|
12:19:18
|
BATE
|
620254976052508000
|
|
133
|
1858.5
|
12:19:18
|
CHIX
|
606181227215651000
|
|
167
|
1858.5
|
12:19:18
|
CHIX
|
606181227215651000
|
|
116
|
1858.5
|
12:19:18
|
XLON
|
620254976052508000
|
|
255
|
1858.5
|
12:19:18
|
CHIX
|
620254976052508000
|
|
64
|
1858.5
|
12:19:18
|
CHIX
|
620254976052508000
|
|
255
|
1859
|
12:19:18
|
CHIX
|
620254976052508000
|
|
40
|
1859
|
12:19:18
|
CHIX
|
620254976052508000
|
|
27
|
1859
|
12:19:18
|
CHIX
|
620254976052508000
|
|
43
|
1859
|
12:19:18
|
CHIX
|
606181227215651000
|
|
45
|
1859
|
12:19:18
|
CHIX
|
606181227215651000
|
|
135
|
1859
|
12:20:09
|
CHIX
|
620254976052524000
|
|
310
|
1859
|
12:20:09
|
CHIX
|
620254976052524000
|
|
300
|
1858.5
|
12:20:09
|
XLON
|
620254976052524000
|
|
151
|
1859
|
12:20:09
|
CHIX
|
606181227215666000
|
|
78
|
1859
|
12:20:09
|
CHIX
|
606181227215666000
|
|
75
|
1859
|
12:20:09
|
XLON
|
620254976052524000
|
|
6
|
1859
|
12:20:09
|
XLON
|
620254976052524000
|
|
120
|
1859
|
12:20:11
|
XLON
|
620254976052525000
|
|
116
|
1859
|
12:20:11
|
BATE
|
606181227215668000
|
|
116
|
1859
|
12:20:11
|
TRQX
|
620254976052526000
|
|
116
|
1858.5
|
12:20:13
|
BATE
|
606181227215670000
|
|
210
|
1858.5
|
12:20:13
|
XLON
|
606181227215670000
|
|
177
|
1858.5
|
12:20:13
|
XLON
|
606181227215670000
|
|
39
|
1858.5
|
12:20:13
|
XLON
|
606181227215670000
|
|
207
|
1852.5
|
12:29:06
|
TRQX
|
606181227215840000
|
|
116
|
1852.5
|
12:29:06
|
BATE
|
620254976052710000
|
|
116
|
1852.5
|
12:29:06
|
CHIX
|
606181227215840000
|
|
248
|
1852.5
|
12:29:06
|
XLON
|
620254976052710000
|
|
43
|
1860
|
12:30:33
|
XLON
|
606181227215900000
|
|
398
|
1860
|
12:30:33
|
XLON
|
606181227215900000
|
|
11
|
1860
|
12:30:33
|
XLON
|
606181227215900000
|
|
116
|
1860
|
12:30:33
|
CHIX
|
620254976052774000
|
|
271
|
1859.5
|
12:30:33
|
XLON
|
620254976052774000
|
|
116
|
1859.5
|
12:30:33
|
CHIX
|
606181227215900000
|
|
311
|
1859.5
|
12:30:33
|
XLON
|
606181227215900000
|
|
117
|
1859.5
|
12:30:33
|
BATE
|
620254976052774000
|
|
232
|
1859.5
|
12:31:21
|
XLON
|
606181227215932000
|
|
116
|
1859.5
|
12:31:21
|
CHIX
|
606181227215932000
|
|
52
|
1859.5
|
12:31:21
|
CHIX
|
620254976052807000
|
|
64
|
1859.5
|
12:31:21
|
CHIX
|
620254976052807000
|
|
74
|
1859.5
|
12:31:21
|
XLON
|
606181227215932000
|
|
36
|
1859.5
|
12:31:21
|
XLON
|
606181227215932000
|
|
116
|
1859.5
|
12:31:21
|
XLON
|
606181227215932000
|
|
73
|
1859.5
|
12:31:21
|
XLON
|
606181227215932000
|
|
224
|
1859.5
|
12:31:21
|
XLON
|
606181227215932000
|
|
116
|
1860
|
12:31:34
|
CHIX
|
620254976052814000
|
|
116
|
1860
|
12:31:34
|
XLON
|
606181227215939000
|
|
259
|
1860
|
12:31:34
|
XLON
|
620254976052814000
|
|
116
|
1860
|
12:32:05
|
CHIX
|
606181227215954000
|
|
116
|
1859.5
|
12:32:05
|
BATE
|
620254976052830000
|
|
310
|
1856.5
|
12:35:36
|
CHIX
|
606181227216045000
|
|
116
|
1856.5
|
12:35:36
|
BATE
|
620254976052929000
|
|
116
|
1856.5
|
12:35:36
|
TRQX
|
620254976052929000
|
|
125
|
1856.5
|
12:35:36
|
CHIX
|
606181227216045000
|
|
40
|
1856.5
|
12:35:36
|
XLON
|
620254976052929000
|
|
76
|
1856.5
|
12:35:36
|
XLON
|
620254976052929000
|
|
158
|
1856
|
12:35:36
|
CHIX
|
606181227216045000
|
|
116
|
1856
|
12:35:36
|
BATE
|
620254976052929000
|
|
116
|
1856
|
12:35:36
|
TRQX
|
620254976052929000
|
|
116
|
1853.5
|
12:38:00
|
BATE
|
606181227216098000
|
|
116
|
1853.5
|
12:38:00
|
TRQX
|
606181227216098000
|
|
331
|
1853.5
|
12:38:00
|
CHIX
|
620254976052986000
|
|
177
|
1853.5
|
12:38:00
|
XLON
|
606181227216098000
|
|
91
|
1853.5
|
12:38:00
|
XLON
|
606181227216098000
|
|
116
|
1853.5
|
12:38:01
|
AQXE
|
620254976052987000
|
|
124
|
1853
|
12:38:48
|
BATE
|
620254976053005000
|
|
77
|
1853
|
12:38:48
|
BATE
|
620254976053005000
|
|
162
|
1854
|
12:43:24
|
BATE
|
620254976053103000
|
|
70
|
1854
|
12:43:24
|
BATE
|
620254976053103000
|
|
238
|
1854
|
12:44:16
|
TRQX
|
606181227216243000
|
|
252
|
1854
|
12:44:16
|
CHIX
|
606181227216243000
|
|
177
|
1854
|
12:44:16
|
XLON
|
620254976053141000
|
|
78
|
1854
|
12:44:16
|
XLON
|
606181227216243000
|
|
439
|
1853.5
|
12:44:16
|
CHIX
|
606181227216243000
|
|
307
|
1853.5
|
12:44:16
|
BATE
|
606181227216243000
|
|
15
|
1853.5
|
12:44:16
|
TRQX
|
620254976053141000
|
|
101
|
1853.5
|
12:44:16
|
TRQX
|
620254976053141000
|
|
178
|
1853.5
|
12:44:16
|
CHIX
|
606181227216243000
|
|
116
|
1853.5
|
12:44:16
|
XLON
|
620254976053141000
|
|
116
|
1856
|
12:53:12
|
TRQX
|
606181227216431000
|
|
232
|
1856
|
12:53:12
|
BATE
|
606181227216431000
|
|
180
|
1856
|
12:53:12
|
CHIX
|
620254976053342000
|
|
96
|
1856
|
12:53:14
|
BATE
|
620254976053343000
|
|
400
|
1859
|
12:56:10
|
XLON
|
606181227216491000
|
|
58
|
1859
|
12:56:10
|
XLON
|
606181227216491000
|
|
116
|
1859
|
12:56:11
|
CHIX
|
606181227216491000
|
|
102
|
1859
|
12:56:11
|
XLON
|
620254976053406000
|
|
197
|
1859
|
12:56:11
|
XLON
|
620254976053406000
|
|
160
|
1859
|
12:56:12
|
BATE
|
620254976053407000
|
|
281
|
1858.5
|
12:58:09
|
BATE
|
606181227216529000
|
|
273
|
1858.5
|
12:58:09
|
BATE
|
606181227216529000
|
|
116
|
1858.5
|
12:58:09
|
TRQX
|
606181227216529000
|
|
149
|
1858.5
|
12:58:09
|
XLON
|
620254976053447000
|
|
27
|
1858.5
|
12:58:09
|
XLON
|
620254976053447000
|
|
116
|
1858.5
|
12:58:09
|
CHIX
|
606181227216529000
|
|
116
|
1858.5
|
12:58:09
|
BATE
|
620254976053447000
|
|
130
|
1858.5
|
12:58:09
|
AQXE
|
620254976053447000
|
|
234
|
1858.5
|
12:58:09
|
XLON
|
606181227216529000
|
|
109
|
1858.5
|
12:58:09
|
XLON
|
606181227216529000
|
|
172
|
1858
|
12:58:09
|
BATE
|
606181227216529000
|
|
40
|
1858.5
|
12:58:09
|
AQXE
|
620254976053447000
|
|
202
|
1858
|
12:58:09
|
BATE
|
620254976053447000
|
|
75
|
1858.5
|
12:58:09
|
XLON
|
620254976053447000
|
|
108
|
1858.5
|
12:58:09
|
XLON
|
620254976053447000
|
|
176
|
1858.5
|
12:58:11
|
XLON
|
606181227216530000
|
|
116
|
1858.5
|
12:58:11
|
AQXE
|
620254976053447000
|
|
232
|
1858
|
13:00:40
|
TRQX
|
606181227216579000
|
|
251
|
1857
|
13:00:40
|
BATE
|
606181227216579000
|
|
116
|
1857
|
13:00:40
|
TRQX
|
620254976053501000
|
|
177
|
1857
|
13:00:40
|
XLON
|
620254976053501000
|
|
100
|
1857
|
13:00:40
|
XLON
|
620254976053501000
|
|
37
|
1857
|
13:00:40
|
XLON
|
620254976053501000
|
|
177
|
1857
|
13:00:40
|
XLON
|
606181227216579000
|
|
41
|
1857
|
13:00:40
|
XLON
|
606181227216579000
|
|
275
|
1853.5
|
13:06:49
|
BATE
|
606181227216705000
|
|
240
|
1853
|
13:06:49
|
BATE
|
620254976053635000
|
|
116
|
1853.5
|
13:06:49
|
TRQX
|
620254976053635000
|
|
116
|
1853
|
13:06:49
|
TRQX
|
606181227216705000
|
|
116
|
1853
|
13:06:49
|
AQXE
|
620254976053635000
|
|
116
|
1853.5
|
13:06:49
|
TRQX
|
606181227216705000
|
|
121
|
1853.5
|
13:06:49
|
XLON
|
620254976053635000
|
|
100
|
1853.5
|
13:06:49
|
XLON
|
620254976053635000
|
|
10
|
1853.5
|
13:06:49
|
XLON
|
620254976053635000
|
|
231
|
1853
|
13:06:49
|
CHIX
|
620254976053635000
|
|
200
|
1852.5
|
13:06:50
|
TRQX
|
606181227216705000
|
|
185
|
1852
|
13:13:10
|
TRQX
|
606181227216830000
|
|
223
|
1851.5
|
13:13:10
|
TRQX
|
606181227216830000
|
|
23
|
1851.5
|
13:13:10
|
TRQX
|
606181227216830000
|
|
232
|
1852
|
13:13:10
|
BATE
|
620254976053770000
|
|
232
|
1851.5
|
13:13:10
|
BATE
|
620254976053770000
|
|
177
|
1851.5
|
13:13:10
|
XLON
|
606181227216830000
|
|
177
|
1852
|
13:13:10
|
XLON
|
606181227216830000
|
|
63
|
1852
|
13:13:10
|
XLON
|
606181227216830000
|
|
9
|
1852
|
13:13:10
|
XLON
|
606181227216830000
|
|
255
|
1852
|
13:13:10
|
CHIX
|
620254976053770000
|
|
224
|
1852
|
13:13:10
|
XLON
|
620254976053770000
|
|
116
|
1852
|
13:17:51
|
BATE
|
606181227216925000
|
|
347
|
1852
|
13:17:51
|
CHIX
|
620254976053872000
|
|
110
|
1852
|
13:17:51
|
TRQX
|
620254976053872000
|
|
116
|
1851.5
|
13:17:51
|
BATE
|
620254976053872000
|
|
214
|
1851.5
|
13:17:51
|
BATE
|
620254976053872000
|
|
255
|
1852
|
13:17:51
|
AQXE
|
606181227216925000
|
|
164
|
1852
|
13:17:51
|
XLON
|
606181227216925000
|
|
152
|
1852
|
13:17:51
|
XLON
|
606181227216925000
|
|
116
|
1852
|
13:17:51
|
CHIX
|
620254976053872000
|
|
65
|
1852
|
13:17:51
|
XLON
|
606181227216925000
|
|
60
|
1851.5
|
13:18:14
|
TRQX
|
606181227216931000
|
|
41
|
1851.5
|
13:18:14
|
CHIX
|
606181227216931000
|
|
75
|
1851.5
|
13:18:14
|
CHIX
|
606181227216931000
|
|
116
|
1849.5
|
13:22:10
|
TRQX
|
606181227217008000
|
|
116
|
1849.5
|
13:22:10
|
BATE
|
606181227217008000
|
|
131
|
1849.5
|
13:22:10
|
CHIX
|
620254976053962000
|
|
177
|
1849.5
|
13:22:10
|
XLON
|
606181227217008000
|
|
88
|
1849.5
|
13:22:10
|
XLON
|
606181227217008000
|
|
254
|
1849.5
|
13:22:41
|
XLON
|
606181227217020000
|
|
27
|
1849.5
|
13:22:41
|
CHIX
|
620254976053976000
|
|
89
|
1849.5
|
13:22:41
|
CHIX
|
620254976053976000
|
|
90
|
1849.5
|
13:22:41
|
CHIX
|
620254976053976000
|
|
251
|
1849.5
|
13:22:41
|
CHIX
|
620254976053976000
|
|
116
|
1849
|
13:22:42
|
BATE
|
606181227217021000
|
|
212
|
1849
|
13:22:42
|
TRQX
|
620254976053976000
|
|
164
|
1849
|
13:22:42
|
XLON
|
620254976053976000
|
|
116
|
1849
|
13:29:28
|
TRQX
|
606181227217168000
|
|
105
|
1849
|
13:29:28
|
BATE
|
620254976054136000
|
|
202
|
1849
|
13:29:28
|
BATE
|
620254976054136000
|
|
456
|
1849
|
13:30:01
|
XLON
|
606181227217182000
|
|
116
|
1849
|
13:30:01
|
BATE
|
620254976054151000
|
|
8
|
1849
|
13:30:04
|
XLON
|
606181227217187000
|
|
6
|
1849
|
13:30:04
|
XLON
|
606181227217187000
|
|
180
|
1848.5
|
13:30:05
|
TRQX
|
620254976054158000
|
|
220
|
1848.5
|
13:30:05
|
BATE
|
620254976054158000
|
|
109
|
1848.5
|
13:30:05
|
BATE
|
620254976054158000
|
|
177
|
1848.5
|
13:30:05
|
XLON
|
606181227217189000
|
|
100
|
1848.5
|
13:30:05
|
XLON
|
606181227217189000
|
|
116
|
1848.5
|
13:30:28
|
CHIX
|
606181227217204000
|
|
100
|
1848.5
|
13:30:28
|
XLON
|
620254976054174000
|
|
54
|
1848.5
|
13:30:28
|
XLON
|
620254976054174000
|
|
129
|
1848.5
|
13:30:31
|
XLON
|
620254976054177000
|
|
80
|
1848.5
|
13:30:31
|
CHIX
|
606181227217206000
|
|
436
|
1848.5
|
13:30:48
|
XLON
|
620254976054186000
|
|
116
|
1848.5
|
13:31:15
|
CHIX
|
606181227217232000
|
|
143
|
1848
|
13:31:15
|
BATE
|
606181227217232000
|
|
232
|
1848
|
13:31:15
|
TRQX
|
606181227217232000
|
|
116
|
1848
|
13:31:15
|
AQXE
|
620254976054204000
|
|
133
|
1848
|
13:31:15
|
BATE
|
620254976054204000
|
|
156
|
1848.5
|
13:31:15
|
CHIX
|
606181227217232000
|
|
464
|
1848.5
|
13:31:15
|
AQXE
|
620254976054204000
|
|
232
|
1847.5
|
13:31:15
|
BATE
|
606181227217232000
|
|
116
|
1847.5
|
13:31:15
|
TRQX
|
606181227217232000
|
|
176
|
1847.5
|
13:31:15
|
CHIX
|
620254976054204000
|
|
136
|
1847.5
|
13:31:15
|
CHIX
|
606181227217232000
|
|
273
|
1841.5
|
13:34:19
|
CHIX
|
606181227217329000
|
|
2
|
1841.5
|
13:34:19
|
BATE
|
620254976054308000
|
|
2
|
1841.5
|
13:34:19
|
TRQX
|
620254976054308000
|
|
114
|
1841.5
|
13:34:19
|
BATE
|
620254976054308000
|
|
210
|
1841.5
|
13:34:19
|
XLON
|
620254976054308000
|
|
12
|
1841.5
|
13:34:19
|
XLON
|
606181227217329000
|
|
8
|
1841.5
|
13:34:19
|
XLON
|
620254976054308000
|
|
12
|
1841.5
|
13:34:19
|
XLON
|
606181227217329000
|
|
1
|
1841.5
|
13:34:19
|
XLON
|
620254976054308000
|
|
114
|
1841.5
|
13:34:19
|
XLON
|
606181227217329000
|
|
52
|
1841.5
|
13:34:19
|
CHIX
|
620254976054308000
|
|
163
|
1841
|
13:34:19
|
CHIX
|
606181227217329000
|
|
232
|
1841
|
13:34:19
|
BATE
|
620254976054308000
|
|
26
|
1841
|
13:34:19
|
CHIX
|
606181227217329000
|
|
126
|
1841
|
13:34:19
|
XLON
|
620254976054308000
|
|
116
|
1844
|
13:42:55
|
TRQX
|
606181227217603000
|
|
187
|
1844
|
13:42:55
|
BATE
|
606181227217603000
|
|
137
|
1844
|
13:42:55
|
BATE
|
606181227217603000
|
|
116
|
1844
|
13:42:55
|
AQXE
|
620254976054600000
|
|
211
|
1844
|
13:42:55
|
CHIX
|
620254976054600000
|
|
177
|
1844
|
13:42:55
|
XLON
|
606181227217603000
|
|
100
|
1844
|
13:42:55
|
XLON
|
606181227217603000
|
|
13
|
1844
|
13:42:55
|
CHIX
|
620254976054600000
|
|
91
|
1844
|
13:42:55
|
TRQX
|
606181227217603000
|
|
30
|
1844
|
13:42:55
|
AQXE
|
620254976054600000
|
|
78
|
1844
|
13:42:55
|
BATE
|
620254976054600000
|
|
10
|
1844
|
13:42:55
|
AQXE
|
606181227217603000
|
|
83
|
1844
|
13:42:55
|
XLON
|
606181227217603000
|
|
45
|
1844
|
13:42:55
|
CHIX
|
620254976054600000
|
|
216
|
1844
|
13:42:56
|
XLON
|
606181227217603000
|
|
198
|
1844
|
13:42:56
|
BATE
|
606181227217604000
|
|
116
|
1844
|
13:42:56
|
CHIX
|
620254976054601000
|
|
116
|
1844
|
13:42:56
|
CHIX
|
620254976054601000
|
|
79
|
1844
|
13:43:41
|
AQXE
|
606181227217627000
|
|
116
|
1844
|
13:43:41
|
CHIX
|
606181227217627000
|
|
265
|
1844
|
13:43:41
|
XLON
|
620254976054626000
|
|
116
|
1844
|
13:43:41
|
AQXE
|
620254976054626000
|
|
177
|
1844
|
13:43:41
|
XLON
|
606181227217627000
|
|
212
|
1844
|
13:43:51
|
CHIX
|
606181227217632000
|
|
116
|
1844
|
13:44:01
|
XLON
|
620254976054636000
|
|
116
|
1844
|
13:44:53
|
CHIX
|
620254976054662000
|
|
258
|
1844
|
13:45:03
|
XLON
|
606181227217666000
|
|
22
|
1844
|
13:45:03
|
XLON
|
620254976054667000
|
|
157
|
1843.5
|
13:45:48
|
XLON
|
606181227217688000
|
|
116
|
1843.5
|
13:45:48
|
TRQX
|
606181227217688000
|
|
116
|
1843.5
|
13:45:48
|
TRQX
|
620254976054691000
|
|
191
|
1843.5
|
13:45:48
|
AQXE
|
606181227217688000
|
|
116
|
1843.5
|
13:45:48
|
BATE
|
606181227217688000
|
|
10
|
1843
|
13:45:48
|
CHIX
|
606181227217688000
|
|
232
|
1843
|
13:45:48
|
AQXE
|
606181227217688000
|
|
106
|
1843
|
13:45:48
|
CHIX
|
606181227217688000
|
|
116
|
1843.5
|
13:45:48
|
BATE
|
620254976054691000
|
|
241
|
1843
|
13:45:48
|
TRQX
|
620254976054691000
|
|
116
|
1843
|
13:45:48
|
BATE
|
620254976054691000
|
|
300
|
1843
|
13:45:48
|
BATE
|
620254976054691000
|
|
164
|
1841
|
13:45:48
|
CHIX
|
606181227217688000
|
|
211
|
1841.5
|
13:45:48
|
CHIX
|
606181227217688000
|
|
255
|
1842
|
13:45:48
|
CHIX
|
606181227217688000
|
|
42
|
1842
|
13:45:48
|
CHIX
|
606181227217688000
|
|
116
|
1842
|
13:45:48
|
CHIX
|
606181227217688000
|
|
133
|
1842.5
|
13:45:48
|
CHIX
|
606181227217688000
|
|
25
|
1842
|
13:45:48
|
CHIX
|
606181227217688000
|
|
137
|
1843
|
13:45:48
|
XLON
|
606181227217688000
|
|
75
|
1843
|
13:45:48
|
XLON
|
606181227217688000
|
|
100
|
1843
|
13:45:48
|
XLON
|
606181227217688000
|
|
180
|
1843
|
13:45:48
|
XLON
|
606181227217688000
|
|
177
|
1842
|
13:45:48
|
XLON
|
620254976054691000
|
|
76
|
1842
|
13:45:48
|
XLON
|
620254976054691000
|
|
85
|
1842
|
13:45:48
|
XLON
|
620254976054691000
|
|
13
|
1842.5
|
13:45:48
|
XLON
|
620254976054691000
|
|
164
|
1842.5
|
13:45:48
|
XLON
|
620254976054691000
|
|
83
|
1842.5
|
13:45:48
|
XLON
|
620254976054691000
|
|
121
|
1842.5
|
13:45:48
|
XLON
|
620254976054691000
|
|
88
|
1842.5
|
13:45:48
|
XLON
|
620254976054691000
|
|
206
|
1842.5
|
13:45:48
|
XLON
|
620254976054691000
|
|
202
|
1842.5
|
13:45:48
|
XLON
|
620254976054691000
|
|
40
|
1843
|
13:45:48
|
XLON
|
620254976054691000
|
|
122
|
1842.5
|
13:45:48
|
CHIX
|
606181227217688000
|
|
52
|
1842.5
|
13:45:48
|
CHIX
|
606181227217688000
|
|
36
|
1842.5
|
13:45:48
|
CHIX
|
606181227217688000
|
|
36
|
1843
|
13:45:48
|
XLON
|
620254976054691000
|
|
27
|
1842.5
|
13:45:48
|
AQXE
|
620254976054691000
|
|
96
|
1842.5
|
13:45:48
|
AQXE
|
620254976054691000
|
|
177
|
1842.5
|
13:45:48
|
XLON
|
620254976054691000
|
|
27
|
1842.5
|
13:45:48
|
XLON
|
620254976054691000
|
|
116
|
1836.5
|
13:51:23
|
BATE
|
606181227217859000
|
|
323
|
1836.5
|
13:51:23
|
XLON
|
620254976054874000
|
|
116
|
1836.5
|
13:51:23
|
TRQX
|
620254976054874000
|
|
28
|
1836.5
|
13:51:23
|
AQXE
|
620254976054874000
|
|
135
|
1836.5
|
13:51:23
|
XLON
|
620254976054874000
|
|
138
|
1836
|
13:51:26
|
CHIX
|
606181227217862000
|
|
126
|
1839.5
|
13:53:18
|
CHIX
|
606181227217952000
|
|
11
|
1839.5
|
13:53:18
|
CHIX
|
606181227217952000
|
|
2
|
1839.5
|
13:53:18
|
BATE
|
620254976054972000
|
|
2
|
1839.5
|
13:53:18
|
TRQX
|
620254976054972000
|
|
33
|
1839.5
|
13:53:19
|
CHIX
|
606181227217952000
|
|
114
|
1839.5
|
13:53:19
|
BATE
|
620254976054973000
|
|
114
|
1839.5
|
13:53:19
|
TRQX
|
620254976054973000
|
|
343
|
1839.5
|
13:53:35
|
XLON
|
606181227217961000
|
|
156
|
1839.5
|
13:53:35
|
XLON
|
620254976054982000
|
|
116
|
1839.5
|
13:53:36
|
BATE
|
606181227217962000
|
|
116
|
1839.5
|
13:53:36
|
TRQX
|
620254976054983000
|
|
216
|
1839.5
|
13:53:36
|
CHIX
|
606181227217962000
|
|
8
|
1839.5
|
13:53:56
|
AQXE
|
606181227217973000
|
|
183
|
1840
|
13:56:22
|
CHIX
|
620254976055082000
|
|
232
|
1840
|
13:56:22
|
BATE
|
606181227218054000
|
|
44
|
1840
|
13:56:22
|
TRQX
|
606181227218054000
|
|
44
|
1840
|
13:56:22
|
TRQX
|
606181227218054000
|
|
28
|
1840
|
13:56:22
|
XLON
|
606181227218054000
|
|
160
|
1840
|
13:56:22
|
XLON
|
620254976055082000
|
|
48
|
1840
|
13:56:22
|
XLON
|
620254976055082000
|
|
116
|
1840
|
14:02:02
|
BATE
|
606181227218244000
|
|
120
|
1840
|
14:02:02
|
CHIX
|
620254976055284000
|
|
80
|
1840
|
14:02:02
|
CHIX
|
620254976055284000
|
|
116
|
1840
|
14:02:02
|
TRQX
|
606181227218244000
|
|
255
|
1840
|
14:02:02
|
CHIX
|
620254976055284000
|
|
4
|
1840
|
14:02:02
|
CHIX
|
620254976055284000
|
|
108
|
1839.5
|
14:02:26
|
AQXE
|
606181227218256000
|
|
60
|
1839.5
|
14:02:26
|
XLON
|
606181227218256000
|
|
150
|
1839.5
|
14:02:26
|
XLON
|
606181227218256000
|
|
232
|
1839.5
|
14:02:26
|
BATE
|
620254976055298000
|
|
148
|
1839
|
14:02:26
|
CHIX
|
620254976055298000
|
|
177
|
1839.5
|
14:02:26
|
CHIX
|
606181227218256000
|
|
31
|
1839.5
|
14:02:26
|
AQXE
|
620254976055298000
|
|
31
|
1839.5
|
14:02:26
|
AQXE
|
620254976055298000
|
|
142
|
1839.5
|
14:02:26
|
AQXE
|
620254976055298000
|
|
43
|
1839
|
14:02:26
|
AQXE
|
606181227218256000
|
|
45
|
1839.5
|
14:02:26
|
XLON
|
606181227218256000
|
|
116
|
1839
|
14:03:13
|
XLON
|
620254976055323000
|
|
259
|
1839
|
14:03:13
|
BATE
|
606181227218280000
|
|
116
|
1839
|
14:03:13
|
BATE
|
606181227218280000
|
|
74
|
1839
|
14:03:13
|
AQXE
|
606181227218280000
|
|
116
|
1839
|
14:03:13
|
TRQX
|
620254976055323000
|
|
116
|
1839
|
14:03:13
|
TRQX
|
620254976055323000
|
|
210
|
1839
|
14:03:13
|
XLON
|
606181227218280000
|
|
232
|
1839
|
14:03:13
|
XLON
|
606181227218280000
|
|
116
|
1839
|
14:03:13
|
CHIX
|
606181227218280000
|
|
122
|
1839
|
14:03:13
|
BATE
|
620254976055323000
|
|
87
|
1839
|
14:03:13
|
XLON
|
620254976055323000
|
|
91
|
1839
|
14:03:13
|
XLON
|
620254976055323000
|
|
310
|
1840
|
14:04:08
|
XLON
|
606181227218309000
|
|
116
|
1840
|
14:04:08
|
BATE
|
620254976055354000
|
|
32
|
1840
|
14:04:08
|
TRQX
|
606181227218309000
|
|
84
|
1840
|
14:04:08
|
TRQX
|
606181227218309000
|
|
146
|
1840
|
14:04:08
|
XLON
|
620254976055354000
|
|
480
|
1838.5
|
14:06:00
|
XLON
|
606181227218359000
|
|
116
|
1838.5
|
14:06:00
|
CHIX
|
606181227218359000
|
|
36
|
1838.5
|
14:06:00
|
TRQX
|
620254976055408000
|
|
64
|
1838.5
|
14:06:00
|
BATE
|
620254976055408000
|
|
116
|
1838.5
|
14:06:03
|
TRQX
|
606181227218360000
|
|
225
|
1838.5
|
14:06:03
|
AQXE
|
606181227218360000
|
|
80
|
1838.5
|
14:06:03
|
TRQX
|
620254976055410000
|
|
235
|
1838.5
|
14:06:03
|
BATE
|
620254976055410000
|
|
116
|
1838.5
|
14:06:03
|
BATE
|
620254976055410000
|
|
26
|
1838
|
14:06:03
|
BATE
|
606181227218360000
|
|
222
|
1838
|
14:06:03
|
BATE
|
606181227218360000
|
|
193
|
1838
|
14:06:03
|
BATE
|
606181227218360000
|
|
116
|
1838
|
14:06:03
|
TRQX
|
620254976055410000
|
|
144
|
1838
|
14:06:03
|
XLON
|
620254976055410000
|
|
33
|
1838
|
14:06:03
|
XLON
|
606181227218360000
|
|
87
|
1838
|
14:06:03
|
XLON
|
606181227218360000
|
|
31
|
1838
|
14:06:03
|
XLON
|
606181227218360000
|
|
215
|
1840.5
|
14:10:50
|
BATE
|
606181227218497000
|
|
116
|
1840.5
|
14:10:50
|
TRQX
|
620254976055557000
|
|
50
|
1840.5
|
14:10:50
|
CHIX
|
606181227218497000
|
|
66
|
1840.5
|
14:10:50
|
CHIX
|
606181227218497000
|
|
266
|
1840.5
|
14:10:50
|
XLON
|
620254976055557000
|
|
177
|
1840.5
|
14:10:50
|
XLON
|
620254976055557000
|
|
116
|
1840.5
|
14:11:01
|
CHIX
|
606181227218502000
|
|
266
|
1840.5
|
14:11:01
|
XLON
|
620254976055562000
|
|
206
|
1840.5
|
14:11:01
|
XLON
|
620254976055562000
|
|
345
|
1845.5
|
14:19:26
|
XLON
|
620254976055833000
|
|
177
|
1845.5
|
14:19:26
|
XLON
|
606181227218753000
|
|
100
|
1845.5
|
14:19:26
|
XLON
|
606181227218753000
|
|
40
|
1845.5
|
14:20:49
|
XLON
|
606181227218793000
|
|
116
|
1845.5
|
14:20:49
|
CHIX
|
620254976055876000
|
|
499
|
1844.5
|
14:21:28
|
XLON
|
620254976055894000
|
|
177
|
1844.5
|
14:21:28
|
XLON
|
620254976055894000
|
|
9
|
1844.5
|
14:21:28
|
XLON
|
620254976055894000
|
|
310
|
1844.5
|
14:21:47
|
XLON
|
606181227218820000
|
|
116
|
1844.5
|
14:21:47
|
BATE
|
606181227218820000
|
|
153
|
1844.5
|
14:21:47
|
TRQX
|
620254976055904000
|
|
177
|
1844.5
|
14:21:47
|
XLON
|
606181227218820000
|
|
395
|
1844.5
|
14:21:54
|
XLON
|
606181227218824000
|
|
248
|
1844.5
|
14:21:54
|
XLON
|
606181227218824000
|
|
116
|
1844.5
|
14:21:54
|
CHIX
|
620254976055909000
|
|
316
|
1844.5
|
14:22:09
|
XLON
|
606181227218832000
|
|
26
|
1844.5
|
14:22:23
|
CHIX
|
620254976055925000
|
|
33
|
1844.5
|
14:22:23
|
CHIX
|
620254976055925000
|
|
57
|
1844.5
|
14:22:35
|
CHIX
|
620254976055930000
|
|
116
|
1857.5
|
14:22:42
|
BATE
|
620254976055933000
|
|
312
|
1857.5
|
14:22:42
|
CHIX
|
606181227218847000
|
|
35
|
1857.5
|
14:22:42
|
CHIX
|
606181227218847000
|
|
115
|
1857.5
|
14:22:42
|
BATE
|
606181227218847000
|
|
53
|
1857.5
|
14:22:42
|
XLON
|
620254976055933000
|
|
87
|
1857.5
|
14:22:42
|
XLON
|
620254976055933000
|
|
58
|
1857.5
|
14:22:42
|
XLON
|
620254976055933000
|
|
8
|
1857.5
|
14:22:42
|
BATE
|
606181227218847000
|
|
34
|
1857.5
|
14:22:42
|
XLON
|
620254976055933000
|
|
142
|
1846
|
14:23:11
|
TRQX
|
606181227218860000
|
|
116
|
1846
|
14:23:11
|
BATE
|
606181227218860000
|
|
116
|
1846
|
14:23:11
|
CHIX
|
620254976055947000
|
|
232
|
1847
|
14:25:05
|
BATE
|
606181227218921000
|
|
209
|
1847
|
14:25:05
|
XLON
|
620254976056013000
|
|
116
|
1847
|
14:25:05
|
TRQX
|
620254976056013000
|
|
102
|
1847
|
14:25:06
|
XLON
|
606181227218921000
|
|
246
|
1846.5
|
14:26:18
|
BATE
|
606181227218958000
|
|
161
|
1846
|
14:26:18
|
AQXE
|
606181227218958000
|
|
116
|
1846.5
|
14:26:18
|
TRQX
|
620254976056052000
|
|
232
|
1846
|
14:26:18
|
XLON
|
620254976056052000
|
|
203
|
1845.5
|
14:26:18
|
XLON
|
606181227218958000
|
|
116
|
1845.5
|
14:26:18
|
CHIX
|
606181227218958000
|
|
116
|
1845.5
|
14:26:18
|
TRQX
|
620254976056052000
|
|
253
|
1845.5
|
14:26:18
|
BATE
|
620254976056052000
|
|
232
|
1845.5
|
14:26:18
|
CHIX
|
620254976056052000
|
|
116
|
1846.5
|
14:26:18
|
BATE
|
606181227218958000
|
|
44
|
1846.5
|
14:26:18
|
TRQX
|
620254976056052000
|
|
85
|
1846.5
|
14:26:18
|
TRQX
|
620254976056052000
|
|
44
|
1846.5
|
14:26:18
|
TRQX
|
620254976056052000
|
|
45
|
1846.5
|
14:26:18
|
TRQX
|
620254976056052000
|
|
316
|
1846
|
14:26:18
|
XLON
|
620254976056052000
|
|
200
|
1846
|
14:26:18
|
XLON
|
606181227218958000
|
|
177
|
1846
|
14:26:18
|
XLON
|
606181227218958000
|
|
200
|
1846
|
14:26:18
|
XLON
|
606181227218958000
|
|
316
|
1846
|
14:26:18
|
XLON
|
620254976056053000
|
|
180
|
1845.5
|
14:26:20
|
CHIX
|
606181227218959000
|
|
400
|
1846
|
14:26:20
|
XLON
|
620254976056053000
|
|
58
|
1846
|
14:26:20
|
XLON
|
620254976056053000
|
|
177
|
1845.5
|
14:26:20
|
XLON
|
606181227218959000
|
|
136
|
1846
|
14:26:20
|
XLON
|
606181227218959000
|
|
115
|
1856.5
|
14:28:01
|
TRQX
|
606181227219013000
|
|
88
|
1856.5
|
14:28:01
|
TRQX
|
606181227219013000
|
|
255
|
1857
|
14:28:01
|
CHIX
|
620254976056111000
|
|
116
|
1857
|
14:28:01
|
TRQX
|
606181227219013000
|
|
369
|
1857
|
14:28:01
|
CHIX
|
620254976056112000
|
|
80
|
1857
|
14:28:01
|
CHIX
|
620254976056112000
|
|
49
|
1857
|
14:28:01
|
CHIX
|
620254976056112000
|
|
116
|
1853.5
|
14:28:24
|
TRQX
|
606181227219027000
|
|
297
|
1853.5
|
14:28:24
|
CHIX
|
620254976056127000
|
|
116
|
1853.5
|
14:28:25
|
XLON
|
606181227219027000
|
|
232
|
1853.5
|
14:28:25
|
XLON
|
620254976056127000
|
|
172
|
1853.5
|
14:28:25
|
BATE
|
606181227219027000
|
|
100
|
1853.5
|
14:28:25
|
CHIX
|
620254976056127000
|
|
16
|
1853.5
|
14:28:25
|
CHIX
|
620254976056127000
|
|
93
|
1853.5
|
14:28:25
|
XLON
|
606181227219028000
|
|
116
|
1853
|
14:28:37
|
TRQX
|
606181227219034000
|
|
318
|
1853
|
14:28:37
|
BATE
|
620254976056134000
|
|
177
|
1853
|
14:28:38
|
XLON
|
606181227219034000
|
|
40
|
1853
|
14:28:38
|
XLON
|
606181227219034000
|
|
138
|
1842
|
14:32:00
|
XLON
|
606181227219145000
|
|
116
|
1842
|
14:32:00
|
TRQX
|
606181227219145000
|
|
116
|
1842
|
14:32:00
|
CHIX
|
620254976056255000
|
|
116
|
1842
|
14:32:00
|
BATE
|
620254976056255000
|
|
142
|
1842
|
14:32:06
|
CHIX
|
606181227219150000
|
|
116
|
1842
|
14:32:06
|
AQXE
|
620254976056260000
|
|
130
|
1842
|
14:32:06
|
XLON
|
606181227219150000
|
|
276
|
1841.5
|
14:32:18
|
CHIX
|
606181227219159000
|
|
116
|
1841.5
|
14:32:18
|
BATE
|
620254976056269000
|
|
116
|
1837
|
14:34:00
|
BATE
|
620254976056335000
|
|
116
|
1837
|
14:34:00
|
XLON
|
606181227219220000
|
|
129
|
1837
|
14:34:06
|
CHIX
|
606181227219223000
|
|
203
|
1836.5
|
14:34:06
|
CHIX
|
606181227219223000
|
|
116
|
1837
|
14:34:06
|
TRQX
|
620254976056338000
|
|
116
|
1837
|
14:34:06
|
BATE
|
620254976056338000
|
|
201
|
1837
|
14:34:22
|
AQXE
|
606181227219232000
|
|
116
|
1840.5
|
14:37:55
|
BATE
|
606181227219350000
|
|
227
|
1840.5
|
14:37:55
|
CHIX
|
620254976056473000
|
|
88
|
1840.5
|
14:38:00
|
CHIX
|
620254976056476000
|
|
232
|
1840.5
|
14:38:05
|
XLON
|
620254976056479000
|
|
119
|
1840.5
|
14:38:05
|
BATE
|
606181227219355000
|
|
28
|
1840.5
|
14:38:05
|
CHIX
|
620254976056479000
|
|
152
|
1840.5
|
14:38:05
|
XLON
|
606181227219355000
|
|
116
|
1840.5
|
14:40:26
|
TRQX
|
606181227219466000
|
|
189
|
1840.5
|
14:40:26
|
BATE
|
620254976056599000
|
|
222
|
1840.5
|
14:40:26
|
BATE
|
620254976056599000
|
|
177
|
1840.5
|
14:40:26
|
XLON
|
606181227219466000
|
|
6
|
1840.5
|
14:40:26
|
XLON
|
606181227219466000
|
|
232
|
1839.5
|
14:41:14
|
BATE
|
606181227219509000
|
|
397
|
1839.5
|
14:41:14
|
CHIX
|
620254976056645000
|
|
116
|
1839
|
14:41:14
|
BATE
|
606181227219509000
|
|
116
|
1839
|
14:41:14
|
BATE
|
606181227219509000
|
|
116
|
1839
|
14:41:14
|
BATE
|
620254976056645000
|
|
149
|
1839.5
|
14:41:14
|
AQXE
|
620254976056645000
|
|
85
|
1839.5
|
14:41:14
|
XLON
|
606181227219509000
|
|
368
|
1839.5
|
14:41:14
|
XLON
|
606181227219509000
|
|
337
|
1839.5
|
14:41:15
|
CHIX
|
606181227219510000
|
|
56
|
1839.5
|
14:41:15
|
AQXE
|
620254976056647000
|
|
60
|
1839.5
|
14:41:15
|
AQXE
|
620254976056647000
|
|
103
|
1839.5
|
14:41:15
|
AQXE
|
620254976056647000
|
|
116
|
1839
|
14:41:24
|
CHIX
|
606181227219520000
|
|
125
|
1839
|
14:41:24
|
XLON
|
606181227219520000
|
|
196
|
1839
|
14:41:24
|
CHIX
|
620254976056656000
|
|
425
|
1839
|
14:41:24
|
XLON
|
620254976056656000
|
|
116
|
1839
|
14:41:24
|
TRQX
|
620254976056656000
|
|
255
|
1839
|
14:41:24
|
CHIX
|
620254976056656000
|
|
72
|
1839
|
14:41:24
|
CHIX
|
620254976056656000
|
|
26
|
1839
|
14:41:24
|
CHIX
|
620254976056656000
|
|
4
|
1839
|
14:41:24
|
CHIX
|
620254976056656000
|
|
117
|
1838
|
14:44:30
|
XLON
|
606181227219641000
|
|
324
|
1837.5
|
14:44:30
|
BATE
|
606181227219641000
|
|
232
|
1838
|
14:44:30
|
BATE
|
620254976056785000
|
|
177
|
1837.5
|
14:44:30
|
XLON
|
620254976056785000
|
|
149
|
1837.5
|
14:44:30
|
XLON
|
620254976056785000
|
|
177
|
1838
|
14:44:30
|
XLON
|
606181227219641000
|
|
79
|
1838
|
14:44:30
|
XLON
|
606181227219641000
|
|
323
|
1838
|
14:44:30
|
XLON
|
606181227219641000
|
|
323
|
1838
|
14:44:31
|
XLON
|
620254976056786000
|
|
177
|
1838
|
14:44:31
|
XLON
|
606181227219642000
|
|
22
|
1838
|
14:44:31
|
XLON
|
606181227219642000
|
|
170
|
1837.5
|
14:44:31
|
BATE
|
620254976056787000
|
|
45
|
1837.5
|
14:44:53
|
BATE
|
620254976056800000
|
|
340
|
1837.5
|
14:49:46
|
BATE
|
606181227219851000
|
|
129
|
1837.5
|
14:49:46
|
XLON
|
606181227219851000
|
|
116
|
1837.5
|
14:49:52
|
XLON
|
620254976057015000
|
|
116
|
1837.5
|
14:49:52
|
XLON
|
620254976057015000
|
|
37
|
1837.5
|
14:51:08
|
XLON
|
620254976057068000
|
|
173
|
1836.5
|
14:51:32
|
CHIX
|
606181227219921000
|
|
98
|
1836.5
|
14:51:32
|
XLON
|
606181227219921000
|
|
116
|
1836.5
|
14:51:32
|
CHIX
|
606181227219921000
|
|
37
|
1836.5
|
14:51:32
|
XLON
|
606181227219921000
|
|
116
|
1836.5
|
14:51:32
|
BATE
|
620254976057084000
|
|
53
|
1836.5
|
14:51:32
|
BATE
|
620254976057084000
|
|
167
|
1836.5
|
14:51:32
|
TRQX
|
620254976057084000
|
|
116
|
1836.5
|
14:51:32
|
AQXE
|
620254976057084000
|
|
177
|
1836.5
|
14:51:32
|
XLON
|
606181227219921000
|
|
75
|
1836.5
|
14:51:32
|
XLON
|
606181227219921000
|
|
65
|
1836.5
|
14:52:13
|
TRQX
|
620254976057108000
|
|
63
|
1836.5
|
14:52:13
|
BATE
|
620254976057108000
|
|
33
|
1836.5
|
14:52:13
|
CHIX
|
606181227219944000
|
|
60
|
1836.5
|
14:52:13
|
XLON
|
620254976057108000
|
|
77
|
1836.5
|
14:52:13
|
XLON
|
606181227219944000
|
|
18
|
1836.5
|
14:52:13
|
AQXE
|
606181227219944000
|
|
265
|
1838
|
14:53:16
|
BATE
|
606181227219989000
|
|
27
|
1838
|
14:53:16
|
CHIX
|
620254976057156000
|
|
89
|
1838
|
14:53:16
|
CHIX
|
620254976057156000
|
|
209
|
1838
|
14:53:16
|
CHIX
|
606181227219989000
|
|
177
|
1838
|
14:53:16
|
XLON
|
620254976057156000
|
|
116
|
1838
|
14:55:12
|
CHIX
|
606181227220077000
|
|
215
|
1838
|
14:55:12
|
BATE
|
620254976057248000
|
|
116
|
1838
|
14:55:12
|
BATE
|
620254976057248000
|
|
240
|
1838
|
14:55:12
|
XLON
|
606181227220077000
|
|
10
|
1838
|
14:55:12
|
XLON
|
606181227220077000
|
|
37
|
1838
|
14:56:02
|
BATE
|
606181227220165000
|
|
195
|
1838
|
14:56:02
|
BATE
|
606181227220165000
|
|
116
|
1838
|
14:56:02
|
XLON
|
606181227220165000
|
|
116
|
1838
|
14:56:02
|
CHIX
|
620254976057340000
|
|
25
|
1838
|
14:56:02
|
XLON
|
620254976057340000
|
|
177
|
1838
|
14:56:02
|
CHIX
|
620254976057340000
|
|
137
|
1838
|
14:56:02
|
XLON
|
620254976057340000
|
|
193
|
1838
|
14:56:02
|
CHIX
|
606181227220165000
|
|
116
|
1838
|
14:56:19
|
CHIX
|
606181227220198000
|
|
116
|
1838
|
14:56:19
|
TRQX
|
606181227220198000
|
|
322
|
1838
|
14:56:19
|
XLON
|
620254976057374000
|
|
70
|
1838
|
14:56:19
|
BATE
|
606181227220198000
|
|
139
|
1838
|
14:56:21
|
CHIX
|
606181227220202000
|
|
116
|
1838
|
14:56:21
|
BATE
|
620254976057379000
|
|
116
|
1838
|
14:56:21
|
AQXE
|
620254976057379000
|
|
177
|
1838
|
14:56:21
|
XLON
|
606181227220202000
|
|
116
|
1838
|
14:56:21
|
XLON
|
606181227220202000
|
|
69
|
1838
|
14:56:21
|
AQXE
|
606181227220202000
|
|
208
|
1837.5
|
14:56:36
|
CHIX
|
606181227220233000
|
|
12
|
1837.5
|
14:56:36
|
CHIX
|
606181227220233000
|
|
6
|
1837.5
|
14:56:36
|
TRQX
|
606181227220233000
|
|
8
|
1837.5
|
14:56:36
|
BATE
|
606181227220233000
|
|
128
|
1837.5
|
14:56:36
|
CHIX
|
606181227220233000
|
|
185
|
1837.5
|
14:56:36
|
XLON
|
606181227220233000
|
|
108
|
1837.5
|
14:56:36
|
BATE
|
606181227220233000
|
|
2
|
1837.5
|
14:56:36
|
XLON
|
606181227220233000
|
|
116
|
1837.5
|
14:56:36
|
CHIX
|
620254976057411000
|
|
11
|
1837.5
|
14:56:36
|
XLON
|
620254976057411000
|
|
218
|
1837.5
|
14:56:36
|
BATE
|
620254976057411000
|
|
116
|
1837.5
|
14:56:36
|
BATE
|
620254976057411000
|
|
275
|
1837.5
|
14:56:36
|
XLON
|
620254976057411000
|
|
212
|
1837.5
|
14:56:36
|
TRQX
|
606181227220233000
|
|
116
|
1837.5
|
14:56:36
|
TRQX
|
620254976057411000
|
|
42
|
1837.5
|
14:56:36
|
CHIX
|
606181227220233000
|
|
75
|
1837.5
|
14:56:36
|
XLON
|
620254976057411000
|
|
36
|
1837.5
|
14:56:37
|
XLON
|
620254976057413000
|
|
99
|
1837.5
|
14:56:37
|
XLON
|
620254976057413000
|
|
116
|
1836.5
|
14:57:20
|
AQXE
|
606181227220299000
|
|
291
|
1836.5
|
14:57:20
|
BATE
|
606181227220299000
|
|
116
|
1836.5
|
14:57:20
|
TRQX
|
620254976057479000
|
|
155
|
1836.5
|
14:57:20
|
CHIX
|
620254976057479000
|
|
11
|
1835
|
15:00:21
|
BATE
|
620254976057751000
|
|
223
|
1835
|
15:00:21
|
BATE
|
620254976057751000
|
|
116
|
1835
|
15:00:21
|
TRQX
|
606181227220560000
|
|
280
|
1835
|
15:00:21
|
XLON
|
606181227220560000
|
|
66
|
1835
|
15:00:21
|
XLON
|
606181227220560000
|
|
116
|
1833.5
|
15:00:26
|
CHIX
|
606181227220564000
|
|
265
|
1833.5
|
15:00:26
|
BATE
|
620254976057755000
|
|
116
|
1833.5
|
15:00:31
|
XLON
|
620254976057759000
|
|
290
|
1833.5
|
15:00:31
|
XLON
|
606181227220567000
|
|
177
|
1833.5
|
15:00:31
|
XLON
|
606181227220567000
|
|
190
|
1833.5
|
15:00:31
|
XLON
|
606181227220567000
|
|
76
|
1833.5
|
15:00:31
|
XLON
|
606181227220567000
|
|
177
|
1833.5
|
15:00:31
|
XLON
|
606181227220567000
|
|
100
|
1833.5
|
15:00:31
|
CHIX
|
606181227220567000
|
|
124
|
1833.5
|
15:01:26
|
CHIX
|
606181227220601000
|
|
92
|
1833.5
|
15:01:26
|
XLON
|
620254976057794000
|
|
24
|
1833.5
|
15:01:26
|
XLON
|
620254976057794000
|
|
81
|
1833.5
|
15:01:26
|
XLON
|
606181227220601000
|
|
116
|
1833
|
15:03:16
|
CHIX
|
620254976057876000
|
|
179
|
1833
|
15:05:22
|
BATE
|
606181227220771000
|
|
88
|
1833
|
15:05:22
|
BATE
|
606181227220771000
|
|
116
|
1833
|
15:05:22
|
TRQX
|
606181227220771000
|
|
77
|
1833
|
15:05:22
|
XLON
|
606181227220771000
|
|
10
|
1833
|
15:05:22
|
XLON
|
606181227220771000
|
|
116
|
1833
|
15:05:24
|
CHIX
|
606181227220774000
|
|
290
|
1833
|
15:05:24
|
XLON
|
620254976057978000
|
|
103
|
1832.5
|
15:05:26
|
BATE
|
620254976057981000
|
|
116
|
1832.5
|
15:05:26
|
TRQX
|
620254976057981000
|
|
119
|
1832.5
|
15:05:26
|
TRQX
|
620254976057981000
|
|
79
|
1832.5
|
15:05:26
|
BATE
|
620254976057981000
|
|
116
|
1832.5
|
15:05:26
|
CHIX
|
606181227220776000
|
|
116
|
1832.5
|
15:05:26
|
CHIX
|
606181227220776000
|
|
177
|
1832.5
|
15:05:26
|
XLON
|
606181227220776000
|
|
17
|
1832.5
|
15:05:33
|
BATE
|
620254976057987000
|
|
116
|
1832.5
|
15:05:35
|
AQXE
|
606181227220783000
|
|
112
|
1832.5
|
15:05:35
|
BATE
|
620254976057989000
|
|
463
|
1832.5
|
15:05:35
|
AQXE
|
606181227220783000
|
|
25
|
1832.5
|
15:05:35
|
AQXE
|
606181227220783000
|
|
28
|
1832.5
|
15:05:35
|
AQXE
|
606181227220783000
|
|
210
|
1832.5
|
15:05:35
|
AQXE
|
606181227220783000
|
|
72
|
1832.5
|
15:05:35
|
XLON
|
620254976057989000
|
|
74
|
1832.5
|
15:05:35
|
XLON
|
620254976057989000
|
|
82
|
1832.5
|
15:05:35
|
XLON
|
620254976057989000
|
|
34
|
1832.5
|
15:05:35
|
XLON
|
620254976057989000
|
|
116
|
1832
|
15:07:01
|
BATE
|
606181227220852000
|
|
116
|
1832
|
15:07:01
|
TRQX
|
606181227220852000
|
|
116
|
1832
|
15:07:01
|
TRQX
|
606181227220852000
|
|
131
|
1831.5
|
15:07:01
|
BATE
|
606181227220852000
|
|
267
|
1831.5
|
15:07:01
|
BATE
|
606181227220852000
|
|
12
|
1832
|
15:07:01
|
BATE
|
620254976058062000
|
|
104
|
1832
|
15:07:01
|
BATE
|
620254976058062000
|
|
183
|
1832
|
15:07:01
|
CHIX
|
620254976058062000
|
|
204
|
1832
|
15:07:01
|
AQXE
|
620254976058062000
|
|
232
|
1831.5
|
15:07:01
|
TRQX
|
620254976058062000
|
|
83
|
1831
|
15:07:01
|
XLON
|
606181227220852000
|
|
177
|
1831
|
15:07:01
|
XLON
|
606181227220852000
|
|
36
|
1831
|
15:07:01
|
XLON
|
606181227220852000
|
|
52
|
1831
|
15:07:01
|
XLON
|
606181227220852000
|
|
65
|
1831
|
15:07:01
|
XLON
|
606181227220852000
|
|
201
|
1831
|
15:07:01
|
AQXE
|
606181227220852000
|
|
11
|
1831
|
15:07:01
|
AQXE
|
620254976058062000
|
|
85
|
1831
|
15:07:01
|
XLON
|
620254976058062000
|
|
23
|
1831
|
15:07:01
|
CHIX
|
620254976058062000
|
|
57
|
1831
|
15:07:01
|
CHIX
|
620254976058062000
|
|
190
|
1831.5
|
15:07:01
|
BATE
|
606181227220852000
|
|
12
|
1831.5
|
15:07:01
|
BATE
|
620254976058062000
|
|
13
|
1831.5
|
15:07:01
|
BATE
|
620254976058062000
|
|
14
|
1831.5
|
15:07:01
|
BATE
|
620254976058062000
|
|
368
|
1831.5
|
15:07:02
|
BATE
|
606181227220853000
|
|
32
|
1831.5
|
15:07:02
|
BATE
|
620254976058063000
|
|
304
|
1831.5
|
15:07:02
|
BATE
|
620254976058063000
|
|
116
|
1830.5
|
15:07:25
|
BATE
|
606181227220870000
|
|
333
|
1830.5
|
15:07:25
|
XLON
|
620254976058081000
|
|
116
|
1830.5
|
15:07:25
|
TRQX
|
620254976058081000
|
|
26
|
1830.5
|
15:07:25
|
CHIX
|
620254976058081000
|
|
24
|
1830.5
|
15:07:25
|
CHIX
|
620254976058081000
|
|
111
|
1830.5
|
15:07:25
|
CHIX
|
620254976058081000
|
|
52
|
1830.5
|
15:07:25
|
CHIX
|
620254976058081000
|
|
31
|
1830.5
|
15:07:25
|
AQXE
|
606181227220870000
|
|
22
|
1830.5
|
15:07:25
|
CHIX
|
620254976058081000
|
|
22
|
1830.5
|
15:07:25
|
CHIX
|
620254976058081000
|
|
22
|
1830.5
|
15:07:25
|
CHIX
|
620254976058081000
|
|
55
|
1830.5
|
15:07:31
|
XLON
|
606181227220876000
|
|
385
|
1830.5
|
15:08:21
|
XLON
|
606181227220921000
|
|
188
|
1833
|
15:11:02
|
CHIX
|
606181227221059000
|
|
232
|
1833
|
15:11:02
|
BATE
|
620254976058283000
|
|
116
|
1833
|
15:11:02
|
TRQX
|
620254976058283000
|
|
255
|
1833
|
15:11:02
|
CHIX
|
620254976058283000
|
|
177
|
1833
|
15:11:02
|
XLON
|
606181227221059000
|
|
150
|
1833
|
15:11:02
|
XLON
|
606181227221059000
|
|
340
|
1833
|
15:11:26
|
XLON
|
606181227221079000
|
|
116
|
1833
|
15:11:26
|
CHIX
|
620254976058303000
|
|
164
|
1832.5
|
15:11:26
|
XLON
|
606181227221079000
|
|
37
|
1832.5
|
15:11:26
|
XLON
|
606181227221079000
|
|
199
|
1832.5
|
15:11:26
|
BATE
|
620254976058303000
|
|
116
|
1832.5
|
15:11:26
|
CHIX
|
620254976058303000
|
|
116
|
1832.5
|
15:11:26
|
TRQX
|
606181227221079000
|
|
116
|
1832.5
|
15:11:26
|
TRQX
|
606181227221079000
|
|
89
|
1832.5
|
15:11:26
|
BATE
|
620254976058303000
|
|
177
|
1832.5
|
15:11:26
|
XLON
|
606181227221079000
|
|
190
|
1832.5
|
15:11:26
|
XLON
|
606181227221079000
|
|
100
|
1832.5
|
15:11:26
|
XLON
|
606181227221079000
|
|
81
|
1832.5
|
15:11:26
|
XLON
|
606181227221079000
|
|
98
|
1832.5
|
15:11:26
|
XLON
|
620254976058303000
|
|
240
|
1832
|
15:12:46
|
BATE
|
606181227221145000
|
|
66
|
1832
|
15:12:46
|
BATE
|
606181227221145000
|
|
116
|
1832
|
15:12:46
|
TRQX
|
620254976058373000
|
|
147
|
1832
|
15:12:46
|
XLON
|
606181227221145000
|
|
83
|
1831.5
|
15:13:13
|
BATE
|
620254976058394000
|
|
153
|
1831.5
|
15:13:15
|
BATE
|
606181227221166000
|
|
195
|
1831.5
|
15:13:15
|
CHIX
|
606181227221166000
|
|
33
|
1831.5
|
15:13:15
|
BATE
|
620254976058396000
|
|
116
|
1831.5
|
15:13:15
|
TRQX
|
620254976058396000
|
|
177
|
1831.5
|
15:13:15
|
XLON
|
620254976058396000
|
|
100
|
1831.5
|
15:13:15
|
XLON
|
620254976058396000
|
|
41
|
1831.5
|
15:13:15
|
XLON
|
620254976058396000
|
|
39
|
1831.5
|
15:13:15
|
XLON
|
620254976058396000
|
|
38
|
1831.5
|
15:13:15
|
TRQX
|
606181227221166000
|
|
6
|
1831.5
|
15:13:15
|
TRQX
|
606181227221166000
|
|
23
|
1831.5
|
15:13:15
|
CHIX
|
606181227221166000
|
|
24
|
1831.5
|
15:13:15
|
CHIX
|
606181227221166000
|
|
24
|
1831.5
|
15:13:15
|
CHIX
|
606181227221166000
|
|
102
|
1831.5
|
15:13:15
|
CHIX
|
606181227221166000
|
|
72
|
1831.5
|
15:13:15
|
BATE
|
620254976058396000
|
|
116
|
1831.5
|
15:13:25
|
CHIX
|
606181227221173000
|
|
214
|
1831.5
|
15:13:25
|
BATE
|
620254976058404000
|
|
116
|
1831
|
15:14:31
|
BATE
|
620254976058453000
|
|
116
|
1831
|
15:14:31
|
BATE
|
620254976058453000
|
|
76
|
1831
|
15:14:49
|
TRQX
|
606181227221231000
|
|
151
|
1831
|
15:14:50
|
CHIX
|
606181227221233000
|
|
99
|
1831
|
15:14:50
|
CHIX
|
606181227221233000
|
|
183
|
1831
|
15:14:50
|
TRQX
|
606181227221233000
|
|
97
|
1831
|
15:14:50
|
CHIX
|
606181227221233000
|
|
116
|
1831
|
15:14:50
|
CHIX
|
606181227221233000
|
|
36
|
1831
|
15:14:50
|
XLON
|
620254976058467000
|
|
38
|
1831
|
15:14:50
|
XLON
|
620254976058467000
|
|
116
|
1831
|
15:14:50
|
XLON
|
606181227221233000
|
|
4
|
1831
|
15:14:50
|
AQXE
|
620254976058467000
|
|
174
|
1831
|
15:15:14
|
CHIX
|
620254976058486000
|
|
76
|
1835.5
|
15:19:07
|
BATE
|
606181227221378000
|
|
40
|
1835.5
|
15:19:07
|
BATE
|
606181227221378000
|
|
199
|
1835.5
|
15:19:07
|
CHIX
|
620254976058621000
|
|
66
|
1835.5
|
15:19:07
|
CHIX
|
620254976058621000
|
|
81
|
1835.5
|
15:19:07
|
CHIX
|
620254976058621000
|
|
76
|
1835.5
|
15:19:58
|
XLON
|
606181227221407000
|
|
228
|
1835.5
|
15:19:58
|
XLON
|
606181227221407000
|
|
16
|
1835.5
|
15:19:58
|
CHIX
|
620254976058652000
|
|
100
|
1835.5
|
15:19:58
|
CHIX
|
620254976058652000
|
|
116
|
1835.5
|
15:20:02
|
XLON
|
620254976058656000
|
|
127
|
1835.5
|
15:20:02
|
CHIX
|
606181227221411000
|
|
70
|
1835
|
15:20:06
|
BATE
|
620254976058658000
|
|
2
|
1835
|
15:20:06
|
CHIX
|
606181227221413000
|
|
302
|
1835
|
15:20:06
|
CHIX
|
606181227221413000
|
|
199
|
1835
|
15:20:06
|
XLON
|
606181227221413000
|
|
44
|
1835
|
15:20:06
|
XLON
|
606181227221413000
|
|
116
|
1835
|
15:20:06
|
TRQX
|
606181227221413000
|
|
46
|
1835
|
15:20:06
|
BATE
|
620254976058658000
|
|
194
|
1835
|
15:20:06
|
BATE
|
620254976058658000
|
|
196
|
1835
|
15:20:06
|
CHIX
|
606181227221413000
|
|
152
|
1835
|
15:20:06
|
XLON
|
620254976058658000
|
|
3
|
1834.5
|
15:21:49
|
TRQX
|
606181227221470000
|
|
78
|
1834.5
|
15:21:49
|
XLON
|
620254976058719000
|
|
15
|
1834.5
|
15:21:49
|
XLON
|
620254976058719000
|
|
364
|
1834.5
|
15:21:49
|
XLON
|
620254976058719000
|
|
7
|
1834.5
|
15:21:49
|
BATE
|
620254976058719000
|
|
113
|
1834.5
|
15:22:03
|
TRQX
|
606181227221479000
|
|
116
|
1834.5
|
15:22:03
|
AQXE
|
606181227221479000
|
|
255
|
1834.5
|
15:22:03
|
BATE
|
620254976058729000
|
|
177
|
1834.5
|
15:22:03
|
XLON
|
606181227221479000
|
|
1
|
1834.5
|
15:22:03
|
XLON
|
606181227221479000
|
|
42
|
1834.5
|
15:22:03
|
XLON
|
620254976058729000
|
|
77
|
1834
|
15:22:07
|
BATE
|
606181227221482000
|
|
77
|
1834
|
15:22:16
|
BATE
|
606181227221486000
|
|
58
|
1834
|
15:22:58
|
BATE
|
606181227221509000
|
|
78
|
1834
|
15:23:07
|
BATE
|
606181227221515000
|
|
269
|
1834
|
15:23:37
|
CHIX
|
620254976058787000
|
|
141
|
1834
|
15:23:37
|
CHIX
|
620254976058787000
|
|
41
|
1834
|
15:23:37
|
TRQX
|
620254976058787000
|
|
75
|
1834
|
15:23:37
|
TRQX
|
620254976058787000
|
|
31
|
1834
|
15:23:37
|
BATE
|
606181227221533000
|
|
17
|
1834
|
15:23:37
|
XLON
|
606181227221533000
|
|
25
|
1834
|
15:23:37
|
AQXE
|
620254976058787000
|
|
27
|
1834
|
15:23:37
|
AQXE
|
620254976058787000
|
|
2
|
1834
|
15:23:37
|
AQXE
|
620254976058787000
|
|
256
|
1835.5
|
15:26:05
|
CHIX
|
620254976058879000
|
|
78
|
1835.5
|
15:26:31
|
BATE
|
606181227221637000
|
|
32
|
1835.5
|
15:27:08
|
BATE
|
606181227221660000
|
|
23
|
1835.5
|
15:27:08
|
BATE
|
606181227221660000
|
|
77
|
1835.5
|
15:27:08
|
BATE
|
606181227221660000
|
|
22
|
1835.5
|
15:27:35
|
BATE
|
606181227221675000
|
|
116
|
1835.5
|
15:27:35
|
AQXE
|
606181227221675000
|
|
393
|
1835.5
|
15:27:35
|
XLON
|
620254976058937000
|
|
22
|
1835
|
15:29:01
|
XLON
|
606181227221723000
|
|
188
|
1835
|
15:29:01
|
XLON
|
606181227221723000
|
|
256
|
1835
|
15:29:01
|
CHIX
|
606181227221723000
|
|
116
|
1835
|
15:29:02
|
CHIX
|
606181227221724000
|
|
230
|
1835
|
15:29:02
|
XLON
|
620254976058989000
|
|
80
|
1835
|
15:29:19
|
BATE
|
620254976059000000
|
|
80
|
1835
|
15:29:28
|
BATE
|
620254976059006000
|
|
78
|
1835
|
15:29:58
|
XLON
|
620254976059025000
|
|
77
|
1835
|
15:30:07
|
BATE
|
620254976059033000
|
|
116
|
1835.5
|
15:30:56
|
CHIX
|
620254976059069000
|
|
7
|
1835.5
|
15:31:04
|
BATE
|
606181227221805000
|
|
88
|
1835.5
|
15:31:04
|
BATE
|
606181227221805000
|
|
78
|
1838
|
15:32:10
|
XLON
|
620254976059118000
|
|
269
|
1838
|
15:32:10
|
XLON
|
620254976059118000
|
|
148
|
1838
|
15:32:10
|
XLON
|
620254976059118000
|
|
42
|
1838
|
15:32:15
|
XLON
|
606181227221849000
|
|
35
|
1838
|
15:32:15
|
XLON
|
606181227221849000
|
|
53
|
1838
|
15:32:15
|
XLON
|
606181227221849000
|
|
80
|
1838
|
15:32:30
|
XLON
|
620254976059133000
|
|
36
|
1838
|
15:32:37
|
XLON
|
620254976059138000
|
|
16
|
1838
|
15:32:46
|
BATE
|
606181227221869000
|
|
116
|
1838
|
15:32:46
|
CHIX
|
606181227221869000
|
|
100
|
1838
|
15:33:06
|
BATE
|
606181227221880000
|
|
133
|
1838
|
15:33:06
|
BATE
|
620254976059155000
|
|
210
|
1838
|
15:33:11
|
XLON
|
606181227221883000
|
|
73
|
1838
|
15:33:11
|
XLON
|
620254976059158000
|
|
390
|
1838
|
15:33:11
|
XLON
|
620254976059158000
|
|
222
|
1838
|
15:33:11
|
CHIX
|
606181227221883000
|
|
133
|
1837.5
|
15:33:11
|
BATE
|
620254976059158000
|
|
177
|
1837.5
|
15:33:11
|
XLON
|
606181227221883000
|
|
31
|
1837.5
|
15:33:11
|
XLON
|
606181227221883000
|
|
84
|
1837.5
|
15:33:13
|
XLON
|
606181227221885000
|
|
45
|
1837.5
|
15:33:13
|
XLON
|
606181227221885000
|
|
28
|
1837.5
|
15:33:13
|
XLON
|
606181227221885000
|
|
287
|
1838
|
15:33:14
|
TRQX
|
606181227221886000
|
|
165
|
1837.5
|
15:33:18
|
CHIX
|
606181227221888000
|
|
25
|
1837.5
|
15:33:18
|
CHIX
|
606181227221888000
|
|
190
|
1838
|
15:33:23
|
XLON
|
620254976059165000
|
|
190
|
1838
|
15:33:25
|
CHIX
|
606181227221891000
|
|
190
|
1838
|
15:33:26
|
CHIX
|
620254976059167000
|
|
190
|
1838
|
15:33:31
|
CHIX
|
620254976059170000
|
|
186
|
1837.5
|
15:33:36
|
XLON
|
606181227221897000
|
|
4
|
1837.5
|
15:33:36
|
XLON
|
606181227221897000
|
|
177
|
1837.5
|
15:33:39
|
XLON
|
606181227221899000
|
|
13
|
1837.5
|
15:33:39
|
XLON
|
606181227221899000
|
|
177
|
1837.5
|
15:33:39
|
XLON
|
620254976059175000
|
|
13
|
1837.5
|
15:33:39
|
XLON
|
620254976059175000
|
|
100
|
1837.5
|
15:33:41
|
CHIX
|
606181227221900000
|
|
90
|
1837.5
|
15:33:41
|
CHIX
|
606181227221900000
|
|
190
|
1837.5
|
15:33:44
|
XLON
|
606181227221902000
|
|
54
|
1837.5
|
15:33:47
|
CHIX
|
606181227221903000
|
|
44
|
1837.5
|
15:33:47
|
CHIX
|
606181227221903000
|
|
61
|
1837.5
|
15:33:47
|
XLON
|
620254976059179000
|
|
31
|
1837.5
|
15:33:49
|
XLON
|
606181227221904000
|
|
68
|
1837.5
|
15:33:52
|
XLON
|
620254976059182000
|
|
122
|
1837.5
|
15:33:52
|
XLON
|
620254976059182000
|
|
36
|
1837.5
|
15:33:56
|
XLON
|
606181227221908000
|
|
25
|
1837.5
|
15:33:56
|
XLON
|
606181227221908000
|
|
104
|
1837.5
|
15:33:56
|
CHIX
|
620254976059184000
|
|
25
|
1837.5
|
15:33:56
|
CHIX
|
620254976059184000
|
|
42
|
1837.5
|
15:33:57
|
CHIX
|
606181227221908000
|
|
78
|
1837.5
|
15:33:57
|
XLON
|
620254976059185000
|
|
58
|
1837.5
|
15:33:57
|
XLON
|
620254976059185000
|
|
12
|
1837.5
|
15:34:03
|
XLON
|
606181227221911000
|
|
97
|
1838
|
15:34:18
|
BATE
|
606181227221921000
|
|
54
|
1838.5
|
15:34:20
|
XLON
|
620254976059199000
|
|
39
|
1838.5
|
15:34:20
|
XLON
|
620254976059199000
|
|
190
|
1838.5
|
15:34:24
|
XLON
|
606181227221923000
|
|
177
|
1838.5
|
15:34:29
|
XLON
|
606181227221926000
|
|
13
|
1838.5
|
15:34:29
|
XLON
|
606181227221926000
|
|
35
|
1838.5
|
15:34:32
|
XLON
|
620254976059205000
|
|
36
|
1838.5
|
15:34:32
|
XLON
|
620254976059205000
|
|
119
|
1838.5
|
15:34:32
|
XLON
|
620254976059205000
|
|
58
|
1838.5
|
15:34:34
|
XLON
|
620254976059207000
|
|
116
|
1838.5
|
15:34:34
|
XLON
|
620254976059207000
|
|
16
|
1838.5
|
15:34:34
|
XLON
|
620254976059207000
|
|
23
|
1838.5
|
15:34:39
|
XLON
|
606181227221931000
|
|
72
|
1838.5
|
15:34:39
|
XLON
|
606181227221931000
|
|
37
|
1838.5
|
15:34:39
|
XLON
|
606181227221931000
|
|
35
|
1838.5
|
15:34:39
|
XLON
|
606181227221931000
|
|
23
|
1838.5
|
15:34:39
|
XLON
|
606181227221931000
|
|
190
|
1838.5
|
15:35:19
|
CHIX
|
620254976059232000
|
|
11
|
1838.5
|
15:35:22
|
AQXE
|
606181227221954000
|
|
116
|
1838.5
|
15:35:22
|
AQXE
|
606181227221954000
|
|
63
|
1838.5
|
15:35:22
|
XLON
|
620254976059234000
|
|
21
|
1838.5
|
15:35:28
|
XLON
|
606181227221957000
|
|
7
|
1838.5
|
15:35:28
|
XLON
|
606181227221957000
|
|
25
|
1839
|
15:35:51
|
XLON
|
606181227221969000
|
|
137
|
1839.5
|
15:36:01
|
CHIX
|
606181227221976000
|
|
190
|
1839.5
|
15:36:05
|
XLON
|
606181227221978000
|
|
177
|
1839.5
|
15:36:07
|
XLON
|
606181227221979000
|
|
13
|
1839.5
|
15:36:07
|
XLON
|
606181227221979000
|
|
190
|
1839.5
|
15:36:09
|
XLON
|
606181227221980000
|
|
177
|
1839.5
|
15:36:11
|
XLON
|
606181227221982000
|
|
13
|
1839.5
|
15:36:11
|
XLON
|
606181227221982000
|
|
157
|
1839.5
|
15:36:14
|
XLON
|
620254976059265000
|
|
33
|
1839.5
|
15:36:14
|
XLON
|
620254976059265000
|
|
20
|
1839.5
|
15:36:19
|
XLON
|
606181227221987000
|
|
38
|
1839.5
|
15:36:19
|
XLON
|
606181227221987000
|
|
132
|
1839.5
|
15:36:19
|
XLON
|
606181227221987000
|
|
109
|
1839.5
|
15:36:23
|
XLON
|
620254976059271000
|
|
42
|
1839.5
|
15:36:23
|
XLON
|
620254976059271000
|
|
38
|
1839.5
|
15:36:23
|
XLON
|
620254976059271000
|
|
1
|
1839.5
|
15:36:23
|
XLON
|
620254976059271000
|
|
79
|
1839.5
|
15:36:28
|
XLON
|
620254976059274000
|
|
44
|
1839.5
|
15:36:28
|
XLON
|
620254976059274000
|
|
67
|
1839.5
|
15:36:28
|
XLON
|
620254976059274000
|
|
110
|
1839.5
|
15:36:31
|
XLON
|
620254976059275000
|
|
45
|
1839.5
|
15:36:31
|
XLON
|
620254976059275000
|
|
35
|
1839.5
|
15:36:31
|
XLON
|
620254976059275000
|
|
1
|
1839.5
|
15:36:32
|
XLON
|
606181227221994000
|
|
39
|
1839.5
|
15:36:32
|
XLON
|
606181227221994000
|
|
150
|
1839.5
|
15:36:32
|
XLON
|
606181227221994000
|
|
19
|
1839.5
|
15:36:36
|
XLON
|
606181227221997000
|
|
171
|
1839.5
|
15:36:36
|
XLON
|
620254976059279000
|
|
73
|
1839.5
|
15:36:41
|
XLON
|
606181227221999000
|
|
117
|
1839.5
|
15:36:41
|
XLON
|
606181227221999000
|
|
38
|
1839.5
|
15:36:43
|
XLON
|
606181227222000000
|
|
35
|
1839.5
|
15:36:43
|
XLON
|
606181227222000000
|
|
117
|
1839.5
|
15:36:43
|
XLON
|
606181227222000000
|
|
44
|
1838.5
|
15:37:15
|
TRQX
|
620254976059301000
|
|
29
|
1838.5
|
15:37:15
|
AQXE
|
606181227222018000
|
|
26
|
1838.5
|
15:37:15
|
AQXE
|
606181227222018000
|
|
91
|
1838.5
|
15:37:15
|
AQXE
|
606181227222018000
|
|
78
|
1837.5
|
15:38:22
|
BATE
|
620254976059339000
|
|
68
|
1837.5
|
15:38:31
|
BATE
|
620254976059345000
|
|
200
|
1837
|
15:38:58
|
XLON
|
606181227222074000
|
|
210
|
1837
|
15:38:59
|
XLON
|
606181227222074000
|
|
116
|
1837
|
15:38:59
|
BATE
|
620254976059361000
|
|
198
|
1837
|
15:38:59
|
CHIX
|
606181227222074000
|
|
30
|
1837
|
15:38:59
|
AQXE
|
620254976059361000
|
|
31
|
1837
|
15:38:59
|
AQXE
|
620254976059361000
|
|
131
|
1837
|
15:38:59
|
AQXE
|
620254976059361000
|
|
77
|
1836.5
|
15:40:25
|
XLON
|
606181227222126000
|
|
153
|
1836.5
|
15:40:25
|
XLON
|
606181227222126000
|
|
129
|
1836.5
|
15:40:25
|
BATE
|
606181227222126000
|
|
198
|
1836.5
|
15:40:25
|
XLON
|
606181227222126000
|
|
17
|
1836.5
|
15:40:25
|
BATE
|
606181227222126000
|
|
116
|
1836.5
|
15:40:25
|
BATE
|
620254976059415000
|
|
172
|
1836.5
|
15:40:25
|
XLON
|
606181227222126000
|
|
202
|
1842
|
15:44:24
|
XLON
|
620254976059558000
|
|
116
|
1842
|
15:44:24
|
CHIX
|
606181227222260000
|
|
88
|
1842
|
15:44:41
|
XLON
|
606181227222269000
|
|
16
|
1842
|
15:44:41
|
XLON
|
606181227222269000
|
|
12
|
1842
|
15:44:41
|
XLON
|
606181227222270000
|
|
202
|
1842
|
15:44:41
|
CHIX
|
620254976059569000
|
|
78
|
1841.5
|
15:45:01
|
XLON
|
606181227222279000
|
|
3
|
1841.5
|
15:45:01
|
XLON
|
606181227222279000
|
|
293
|
1841.5
|
15:45:01
|
XLON
|
606181227222279000
|
|
280
|
1843
|
15:47:08
|
XLON
|
620254976059666000
|
|
48
|
1843
|
15:47:08
|
XLON
|
620254976059666000
|
|
44
|
1843
|
15:47:08
|
XLON
|
620254976059666000
|
|
77
|
1843.5
|
15:47:43
|
XLON
|
606181227222383000
|
|
151
|
1844
|
15:47:46
|
CHIX
|
606181227222385000
|
|
24
|
1844
|
15:47:46
|
CHIX
|
620254976059691000
|
|
120
|
1844
|
15:47:46
|
CHIX
|
620254976059691000
|
|
116
|
1843.5
|
15:47:50
|
TRQX
|
620254976059694000
|
|
142
|
1843.5
|
15:47:50
|
XLON
|
620254976059694000
|
|
7
|
1845.5
|
15:47:59
|
AQXE
|
620254976059698000
|
|
365
|
1845.5
|
15:48:00
|
AQXE
|
620254976059699000
|
|
254
|
1845.5
|
15:48:05
|
CHIX
|
606181227222394000
|
|
10
|
1845
|
15:48:07
|
AQXE
|
606181227222395000
|
|
115
|
1845
|
15:48:07
|
AQXE
|
606181227222395000
|
|
18
|
1845.5
|
15:48:31
|
CHIX
|
606181227222409000
|
|
72
|
1846.5
|
15:48:34
|
CHIX
|
606181227222412000
|
|
10
|
1846.5
|
15:48:34
|
AQXE
|
606181227222412000
|
|
140
|
1846.5
|
15:48:50
|
CHIX
|
606181227222421000
|
|
101
|
1846.5
|
15:48:50
|
CHIX
|
606181227222421000
|
|
31
|
1846.5
|
15:48:50
|
CHIX
|
620254976059730000
|
|
256
|
1847
|
15:49:00
|
XLON
|
606181227222426000
|
|
116
|
1847
|
15:49:00
|
CHIX
|
620254976059735000
|
|
136
|
1849.5
|
15:50:27
|
BATE
|
620254976059790000
|
|
20
|
1849.5
|
15:50:27
|
BATE
|
606181227222478000
|
|
177
|
1849.5
|
15:50:27
|
XLON
|
620254976059790000
|
|
59
|
1849.5
|
15:50:27
|
XLON
|
620254976059790000
|
|
177
|
1849.5
|
15:50:32
|
XLON
|
606181227222481000
|
|
36
|
1851.5
|
15:50:36
|
XLON
|
620254976059796000
|
|
42
|
1851.5
|
15:50:36
|
XLON
|
620254976059796000
|
|
137
|
1851.5
|
15:50:36
|
XLON
|
606181227222484000
|
|
166
|
1852.5
|
15:50:43
|
XLON
|
606181227222488000
|
|
36
|
1852.5
|
15:50:43
|
XLON
|
606181227222488000
|
|
41
|
1852.5
|
15:50:43
|
XLON
|
606181227222488000
|
|
31
|
1852.5
|
15:50:43
|
XLON
|
606181227222488000
|
|
118
|
1851.5
|
15:50:43
|
CHIX
|
620254976059800000
|
|
116
|
1851.5
|
15:50:44
|
CHIX
|
606181227222489000
|
|
177
|
1851.5
|
15:50:44
|
XLON
|
620254976059801000
|
|
74
|
1851.5
|
15:50:44
|
XLON
|
620254976059801000
|
|
15
|
1851.5
|
15:50:44
|
XLON
|
620254976059801000
|
|
10
|
1851.5
|
15:50:44
|
XLON
|
620254976059801000
|
|
156
|
1851.5
|
15:50:49
|
AQXE
|
606181227222491000
|
|
102
|
1851.5
|
15:50:50
|
AQXE
|
620254976059804000
|
|
115
|
1851.5
|
15:50:52
|
AQXE
|
620254976059805000
|
|
41
|
1851.5
|
15:50:52
|
AQXE
|
620254976059805000
|
|
101
|
1851.5
|
15:50:53
|
AQXE
|
606181227222494000
|
|
33
|
1851.5
|
15:50:53
|
AQXE
|
620254976059806000
|
|
82
|
1851.5
|
15:50:54
|
AQXE
|
620254976059806000
|
|
20
|
1851
|
15:50:54
|
XLON
|
606181227222494000
|
|
160
|
1850.5
|
15:50:59
|
XLON
|
606181227222496000
|
|
116
|
1850
|
15:51:00
|
CHIX
|
606181227222497000
|
|
232
|
1850
|
15:51:00
|
XLON
|
606181227222497000
|
|
180
|
1850
|
15:51:00
|
BATE
|
620254976059810000
|
|
128
|
1850.5
|
15:51:01
|
TRQX
|
620254976059811000
|
|
137
|
1849.5
|
15:51:03
|
XLON
|
620254976059812000
|
|
165
|
1849.5
|
15:51:06
|
TRQX
|
620254976059815000
|
|
130
|
1848.5
|
15:51:06
|
XLON
|
620254976059815000
|
|
129
|
1848.5
|
15:51:11
|
AQXE
|
620254976059819000
|
|
8
|
1848.5
|
15:51:11
|
AQXE
|
620254976059819000
|
|
136
|
1848.5
|
15:51:12
|
AQXE
|
606181227222507000
|
|
1
|
1848.5
|
15:51:12
|
AQXE
|
606181227222507000
|
|
137
|
1848.5
|
15:51:17
|
AQXE
|
620254976059823000
|
|
106
|
1848.5
|
15:51:19
|
AQXE
|
606181227222511000
|
|
31
|
1848.5
|
15:51:19
|
AQXE
|
606181227222511000
|
|
128
|
1849.5
|
15:51:25
|
AQXE
|
620254976059827000
|
|
9
|
1849.5
|
15:51:25
|
AQXE
|
620254976059827000
|
|
128
|
1849.5
|
15:51:26
|
AQXE
|
606181227222514000
|
|
4
|
1849.5
|
15:51:26
|
AQXE
|
620254976059828000
|
|
5
|
1849.5
|
15:51:28
|
AQXE
|
620254976059830000
|
|
116
|
1849.5
|
15:51:33
|
AQXE
|
620254976059833000
|
|
21
|
1849
|
15:51:33
|
AQXE
|
606181227222519000
|
|
65
|
1849
|
15:51:36
|
CHIX
|
620254976059835000
|
|
72
|
1849
|
15:51:41
|
CHIX
|
620254976059838000
|
|
110
|
1849
|
15:51:43
|
CHIX
|
606181227222524000
|
|
27
|
1849
|
15:51:44
|
CHIX
|
620254976059839000
|
|
135
|
1850.5
|
15:53:12
|
CHIX
|
606181227222576000
|
|
3
|
1850.5
|
15:53:12
|
CHIX
|
606181227222576000
|
|
118
|
1849.5
|
15:53:12
|
XLON
|
606181227222576000
|
|
116
|
1849.5
|
15:53:12
|
AQXE
|
606181227222576000
|
|
116
|
1849.5
|
15:53:12
|
BATE
|
620254976059894000
|
|
59
|
1849.5
|
15:53:12
|
XLON
|
620254976059894000
|
|
106
|
1849.5
|
15:53:12
|
XLON
|
606181227222576000
|
|
57
|
1850
|
15:53:16
|
CHIX
|
620254976059897000
|
|
82
|
1850
|
15:53:16
|
CHIX
|
620254976059897000
|
|
139
|
1850
|
15:53:18
|
XLON
|
606181227222581000
|
|
116
|
1850
|
15:53:23
|
CHIX
|
606181227222583000
|
|
11
|
1850
|
15:53:23
|
AQXE
|
620254976059901000
|
|
12
|
1850
|
15:53:23
|
CHIX
|
606181227222583000
|
|
10
|
1850
|
15:53:25
|
AQXE
|
620254976059902000
|
|
26
|
1850
|
15:53:25
|
AQXE
|
620254976059902000
|
|
70
|
1850
|
15:53:25
|
AQXE
|
620254976059902000
|
|
33
|
1850
|
15:53:25
|
AQXE
|
620254976059902000
|
|
139
|
1849.5
|
15:53:30
|
AQXE
|
620254976059904000
|
|
37
|
1850
|
15:53:35
|
CHIX
|
620254976059908000
|
|
102
|
1850
|
15:53:35
|
CHIX
|
620254976059908000
|
|
139
|
1850
|
15:53:38
|
CHIX
|
606181227222592000
|
|
91
|
1850
|
15:53:41
|
CHIX
|
606181227222593000
|
|
41
|
1850
|
15:53:41
|
CHIX
|
606181227222593000
|
|
7
|
1850
|
15:53:41
|
TRQX
|
620254976059911000
|
|
14
|
1850
|
15:53:44
|
CHIX
|
620254976059914000
|
|
118
|
1850
|
15:53:44
|
CHIX
|
620254976059914000
|
|
25
|
1850
|
15:53:46
|
AQXE
|
606181227222597000
|
|
26
|
1850
|
15:53:46
|
AQXE
|
606181227222597000
|
|
25
|
1850
|
15:53:46
|
AQXE
|
606181227222597000
|
|
57
|
1850
|
15:53:46
|
AQXE
|
606181227222597000
|
|
27
|
1850
|
15:53:48
|
CHIX
|
620254976059917000
|
|
25
|
1850
|
15:53:48
|
CHIX
|
620254976059917000
|
|
27
|
1850
|
15:53:48
|
CHIX
|
620254976059917000
|
|
57
|
1850
|
15:53:48
|
CHIX
|
620254976059917000
|
|
116
|
1850
|
15:53:50
|
CHIX
|
606181227222599000
|
|
22
|
1850
|
15:53:50
|
AQXE
|
620254976059917000
|
|
4
|
1850
|
15:53:51
|
AQXE
|
606181227222599000
|
|
25
|
1850
|
15:53:51
|
AQXE
|
606181227222599000
|
|
26
|
1850
|
15:53:51
|
AQXE
|
606181227222599000
|
|
67
|
1850
|
15:53:51
|
AQXE
|
606181227222599000
|
|
16
|
1850
|
15:53:51
|
CHIX
|
620254976059918000
|
|
26
|
1850
|
15:53:55
|
AQXE
|
606181227222602000
|
|
25
|
1850
|
15:53:55
|
AQXE
|
606181227222602000
|
|
26
|
1850
|
15:53:55
|
AQXE
|
606181227222602000
|
|
61
|
1850
|
15:53:55
|
AQXE
|
606181227222602000
|
|
30
|
1849.5
|
15:53:58
|
AQXE
|
606181227222603000
|
|
30
|
1849.5
|
15:53:58
|
AQXE
|
606181227222603000
|
|
29
|
1849.5
|
15:53:58
|
AQXE
|
606181227222603000
|
|
26
|
1849.5
|
15:53:58
|
AQXE
|
606181227222603000
|
|
23
|
1849.5
|
15:53:58
|
AQXE
|
606181227222603000
|
|
274
|
1848.5
|
15:53:58
|
XLON
|
606181227222603000
|
|
120
|
1849.5
|
15:54:01
|
XLON
|
606181227222606000
|
|
124
|
1849.5
|
15:54:07
|
XLON
|
606181227222609000
|
|
72
|
1849.5
|
15:54:11
|
XLON
|
620254976059933000
|
|
52
|
1849.5
|
15:54:11
|
XLON
|
620254976059933000
|
|
124
|
1849.5
|
15:54:12
|
XLON
|
620254976059934000
|
|
1
|
1849.5
|
15:54:16
|
XLON
|
606181227222617000
|
|
111
|
1849.5
|
15:54:16
|
XLON
|
606181227222617000
|
|
20
|
1849.5
|
15:54:16
|
XLON
|
606181227222617000
|
|
79
|
1849.5
|
15:54:21
|
XLON
|
606181227222619000
|
|
53
|
1849.5
|
15:54:21
|
XLON
|
606181227222619000
|
|
124
|
1849.5
|
15:54:24
|
XLON
|
606181227222621000
|
|
15
|
1849.5
|
15:54:24
|
XLON
|
606181227222621000
|
|
67
|
1849.5
|
15:54:26
|
XLON
|
620254976059942000
|
|
72
|
1849.5
|
15:54:26
|
XLON
|
620254976059942000
|
|
105
|
1849.5
|
15:54:28
|
XLON
|
606181227222623000
|
|
34
|
1849.5
|
15:54:28
|
XLON
|
606181227222623000
|
|
37
|
1849.5
|
15:54:31
|
XLON
|
620254976059945000
|
|
102
|
1849.5
|
15:54:31
|
XLON
|
620254976059945000
|
|
75
|
1849.5
|
15:54:35
|
XLON
|
606181227222627000
|
|
38
|
1849.5
|
15:54:35
|
XLON
|
606181227222627000
|
|
26
|
1849.5
|
15:54:35
|
XLON
|
606181227222627000
|
|
16
|
1849.5
|
15:54:37
|
XLON
|
606181227222628000
|
|
123
|
1849.5
|
15:54:37
|
XLON
|
606181227222628000
|
|
139
|
1849.5
|
15:54:43
|
XLON
|
606181227222632000
|
|
12
|
1849.5
|
15:54:48
|
AQXE
|
606181227222634000
|
|
7
|
1849.5
|
15:54:48
|
AQXE
|
606181227222634000
|
|
115
|
1849.5
|
15:54:48
|
AQXE
|
606181227222634000
|
|
5
|
1849.5
|
15:54:48
|
CHIX
|
620254976059955000
|
|
49
|
1849.5
|
15:54:54
|
CHIX
|
606181227222638000
|
|
46
|
1849.5
|
15:54:54
|
CHIX
|
606181227222638000
|
|
44
|
1849.5
|
15:54:54
|
CHIX
|
606181227222638000
|
|
139
|
1850
|
15:54:59
|
XLON
|
606181227222641000
|
|
139
|
1850
|
15:55:10
|
XLON
|
606181227222649000
|
|
139
|
1850
|
15:55:14
|
XLON
|
606181227222651000
|
|
139
|
1850
|
15:55:15
|
XLON
|
620254976059973000
|
|
73
|
1850
|
15:55:19
|
XLON
|
620254976059976000
|
|
66
|
1850
|
15:55:19
|
XLON
|
620254976059976000
|
|
95
|
1850.5
|
15:55:22
|
TRQX
|
606181227222657000
|
|
44
|
1851
|
15:55:30
|
XLON
|
606181227222660000
|
|
79
|
1851
|
15:55:49
|
CHIX
|
620254976059993000
|
|
46
|
1851
|
15:55:58
|
CHIX
|
606181227222675000
|
|
116
|
1850
|
15:56:00
|
TRQX
|
620254976059999000
|
|
12
|
1850
|
15:56:00
|
BATE
|
606181227222676000
|
|
2
|
1850
|
15:56:00
|
BATE
|
606181227222676000
|
|
67
|
1850
|
15:56:00
|
BATE
|
606181227222676000
|
|
2
|
1850
|
15:56:00
|
BATE
|
606181227222676000
|
|
227
|
1850
|
15:56:00
|
BATE
|
606181227222676000
|
|
26
|
1850.5
|
15:56:04
|
AQXE
|
620254976060002000
|
|
27
|
1850.5
|
15:56:04
|
AQXE
|
620254976060002000
|
|
65
|
1850.5
|
15:56:04
|
AQXE
|
620254976060002000
|
|
4
|
1849
|
15:56:43
|
BATE
|
606181227222702000
|
|
75
|
1849
|
15:56:52
|
BATE
|
606181227222707000
|
|
93
|
1849.5
|
15:56:54
|
XLON
|
606181227222707000
|
|
40
|
1849.5
|
15:56:54
|
XLON
|
606181227222707000
|
|
64
|
1849.5
|
15:56:54
|
XLON
|
606181227222707000
|
|
27
|
1849.5
|
15:56:57
|
AQXE
|
606181227222708000
|
|
25
|
1849.5
|
15:56:57
|
AQXE
|
606181227222708000
|
|
12
|
1849.5
|
15:56:57
|
AQXE
|
606181227222708000
|
|
51
|
1849.5
|
15:56:57
|
XLON
|
620254976060033000
|
|
82
|
1849.5
|
15:56:57
|
XLON
|
620254976060033000
|
|
53
|
1849.5
|
15:57:00
|
XLON
|
606181227222710000
|
|
39
|
1849.5
|
15:57:00
|
XLON
|
606181227222710000
|
|
37
|
1849.5
|
15:57:00
|
XLON
|
606181227222710000
|
|
39
|
1849.5
|
15:57:00
|
XLON
|
606181227222710000
|
|
29
|
1849.5
|
15:57:00
|
XLON
|
606181227222710000
|
|
55
|
1849
|
15:57:01
|
BATE
|
606181227222710000
|
|
197
|
1849.5
|
15:57:06
|
XLON
|
606181227222713000
|
|
49
|
1849.5
|
15:57:10
|
XLON
|
620254976060040000
|
|
133
|
1849.5
|
15:57:10
|
XLON
|
620254976060040000
|
|
39
|
1849.5
|
15:57:10
|
XLON
|
620254976060040000
|
|
31
|
1849.5
|
15:57:10
|
XLON
|
620254976060040000
|
|
1
|
1849.5
|
15:57:13
|
AQXE
|
606181227222717000
|
|
67
|
1849.5
|
15:57:13
|
CHIX
|
620254976060043000
|
|
46
|
1849.5
|
15:57:13
|
CHIX
|
620254976060043000
|
|
3
|
1849.5
|
15:57:13
|
CHIX
|
620254976060043000
|
|
67
|
1849
|
15:57:28
|
BATE
|
606181227222724000
|
|
2
|
1849.5
|
15:57:33
|
AQXE
|
620254976060053000
|
|
15
|
1849.5
|
15:57:33
|
AQXE
|
620254976060053000
|
|
26
|
1849.5
|
15:57:33
|
AQXE
|
620254976060053000
|
|
25
|
1849.5
|
15:57:33
|
AQXE
|
620254976060053000
|
|
26
|
1849.5
|
15:57:33
|
AQXE
|
620254976060053000
|
|
61
|
1849.5
|
15:57:33
|
AQXE
|
620254976060053000
|
|
29
|
1849.5
|
15:57:33
|
AQXE
|
620254976060053000
|
|
63
|
1849.5
|
15:57:35
|
CHIX
|
606181227222728000
|
|
41
|
1849.5
|
15:57:35
|
CHIX
|
606181227222728000
|
|
12
|
1849.5
|
15:57:35
|
CHIX
|
606181227222728000
|
|
31
|
1849.5
|
15:57:35
|
AQXE
|
620254976060054000
|
|
29
|
1849.5
|
15:57:35
|
AQXE
|
620254976060054000
|
|
8
|
1849.5
|
15:57:35
|
AQXE
|
620254976060054000
|
|
134
|
1849.5
|
15:57:35
|
CHIX
|
606181227222728000
|
|
39
|
1849.5
|
15:57:35
|
CHIX
|
606181227222728000
|
|
11
|
1849.5
|
15:57:35
|
CHIX
|
606181227222728000
|
|
140
|
1849.5
|
15:57:41
|
BATE
|
606181227222731000
|
|
12
|
1849.5
|
15:57:41
|
AQXE
|
606181227222731000
|
|
32
|
1849.5
|
15:57:41
|
XLON
|
620254976060057000
|
|
49
|
1849.5
|
15:57:45
|
XLON
|
606181227222732000
|
|
12
|
1849.5
|
15:57:52
|
XLON
|
620254976060062000
|
|
123
|
1849.5
|
15:57:52
|
XLON
|
620254976060062000
|
|
184
|
1849.5
|
15:57:55
|
XLON
|
620254976060063000
|
|
70
|
1849.5
|
15:58:00
|
XLON
|
620254976060067000
|
|
114
|
1849.5
|
15:58:00
|
XLON
|
620254976060067000
|
|
65
|
1849.5
|
15:58:07
|
XLON
|
620254976060072000
|
|
119
|
1849.5
|
15:58:09
|
XLON
|
620254976060073000
|
|
11
|
1849.5
|
15:58:11
|
XLON
|
606181227222747000
|
|
29
|
1849.5
|
15:58:11
|
AQXE
|
620254976060074000
|
|
29
|
1849.5
|
15:58:11
|
AQXE
|
620254976060074000
|
|
115
|
1849.5
|
15:58:11
|
AQXE
|
620254976060074000
|
|
75
|
1849.5
|
15:58:13
|
CHIX
|
606181227222748000
|
|
44
|
1849.5
|
15:58:13
|
CHIX
|
606181227222748000
|
|
38
|
1849.5
|
15:58:14
|
BATE
|
606181227222748000
|
|
27
|
1849.5
|
15:58:14
|
BATE
|
606181227222748000
|
|
184
|
1849.5
|
15:58:17
|
XLON
|
606181227222749000
|
|
30
|
1849.5
|
15:58:22
|
AQXE
|
606181227222752000
|
|
30
|
1849.5
|
15:58:22
|
AQXE
|
606181227222752000
|
|
42
|
1849.5
|
15:58:22
|
XLON
|
620254976060080000
|
|
82
|
1849.5
|
15:58:22
|
XLON
|
606181227222752000
|
|
31
|
1849.5
|
15:58:25
|
AQXE
|
606181227222753000
|
|
26
|
1849.5
|
15:58:25
|
AQXE
|
606181227222753000
|
|
12
|
1849.5
|
15:58:25
|
AQXE
|
606181227222753000
|
|
6
|
1849.5
|
15:58:25
|
XLON
|
620254976060081000
|
|
38
|
1849.5
|
15:58:25
|
XLON
|
620254976060081000
|
|
36
|
1849.5
|
15:58:25
|
XLON
|
620254976060081000
|
|
35
|
1849.5
|
15:58:25
|
XLON
|
620254976060081000
|
|
55
|
1849.5
|
15:58:31
|
XLON
|
606181227222757000
|
|
129
|
1849.5
|
15:58:31
|
XLON
|
606181227222757000
|
|
75
|
1849.5
|
15:58:40
|
XLON
|
620254976060089000
|
|
109
|
1849.5
|
15:58:44
|
XLON
|
620254976060091000
|
|
177
|
1849.5
|
15:58:48
|
XLON
|
620254976060093000
|
|
7
|
1849.5
|
15:58:48
|
XLON
|
620254976060093000
|
|
55
|
1849.5
|
15:58:50
|
XLON
|
606181227222765000
|
|
129
|
1849.5
|
15:58:50
|
XLON
|
606181227222765000
|
|
39
|
1849.5
|
15:58:51
|
CHIX
|
620254976060094000
|
|
51
|
1849.5
|
15:58:51
|
CHIX
|
620254976060094000
|
|
76
|
1849.5
|
15:59:04
|
XLON
|
606181227222773000
|
|
18
|
1849.5
|
15:59:04
|
XLON
|
606181227222773000
|
|
116
|
1849
|
15:59:04
|
TRQX
|
620254976060102000
|
|
41
|
1849.5
|
15:59:06
|
XLON
|
606181227222773000
|
|
143
|
1849.5
|
15:59:06
|
XLON
|
606181227222773000
|
|
163
|
1849.5
|
15:59:08
|
XLON
|
620254976060103000
|
|
21
|
1849.5
|
15:59:08
|
XLON
|
620254976060103000
|
|
15
|
1849.5
|
15:59:10
|
XLON
|
606181227222775000
|
|
36
|
1849.5
|
15:59:10
|
XLON
|
606181227222775000
|
|
133
|
1849.5
|
15:59:10
|
XLON
|
606181227222775000
|
|
90
|
1849.5
|
15:59:14
|
XLON
|
620254976060106000
|
|
37
|
1849.5
|
15:59:14
|
XLON
|
620254976060106000
|
|
57
|
1849.5
|
15:59:14
|
XLON
|
620254976060106000
|
|
113
|
1849.5
|
15:59:19
|
XLON
|
606181227222780000
|
|
71
|
1849.5
|
15:59:19
|
XLON
|
606181227222780000
|
|
135
|
1848.5
|
15:59:31
|
CHIX
|
606181227222785000
|
|
68
|
1848
|
16:00:22
|
BATE
|
606181227222821000
|
|
67
|
1848
|
16:00:22
|
BATE
|
606181227222821000
|
|
184
|
1848
|
16:00:22
|
CHIX
|
606181227222821000
|
|
116
|
1849.5
|
16:03:20
|
BATE
|
606181227222917000
|
|
203
|
1849.5
|
16:03:20
|
TRQX
|
620254976060256000
|
|
236
|
1848.5
|
16:04:43
|
AQXE
|
620254976060302000
|
|
116
|
1848.5
|
16:04:43
|
XLON
|
606181227222960000
|
|
224
|
1848.5
|
16:04:43
|
CHIX
|
620254976060302000
|
|
58
|
1848.5
|
16:04:43
|
XLON
|
606181227222960000
|
|
402
|
1848.5
|
16:04:43
|
XLON
|
606181227222960000
|
|
116
|
1848.5
|
16:04:43
|
CHIX
|
620254976060302000
|
|
71
|
1848.5
|
16:04:43
|
XLON
|
606181227222960000
|
|
19
|
1848.5
|
16:04:46
|
AQXE
|
606181227222962000
|
|
131
|
1848.5
|
16:04:46
|
XLON
|
620254976060304000
|
|
38
|
1848.5
|
16:04:46
|
BATE
|
620254976060304000
|
|
232
|
1848.5
|
16:05:05
|
XLON
|
606181227222972000
|
|
138
|
1848.5
|
16:05:05
|
AQXE
|
606181227222972000
|
|
5
|
1848.5
|
16:05:05
|
AQXE
|
606181227222972000
|
|
165
|
1848.5
|
16:05:05
|
BATE
|
606181227222972000
|
|
168
|
1848.5
|
16:05:05
|
XLON
|
620254976060314000
|
|
64
|
1848.5
|
16:05:05
|
XLON
|
620254976060314000
|
|
116
|
1848.5
|
16:05:05
|
BATE
|
620254976060314000
|
|
255
|
1848.5
|
16:05:05
|
CHIX
|
606181227222972000
|
|
89
|
1848.5
|
16:05:05
|
CHIX
|
606181227222972000
|
|
77
|
1848.5
|
16:05:05
|
XLON
|
606181227222972000
|
|
220
|
1848.5
|
16:05:05
|
XLON
|
606181227222972000
|
|
11
|
1848.5
|
16:05:05
|
XLON
|
606181227222972000
|
|
29
|
1848.5
|
16:05:05
|
AQXE
|
620254976060314000
|
|
29
|
1848.5
|
16:05:05
|
AQXE
|
620254976060314000
|
|
32
|
1848.5
|
16:05:05
|
AQXE
|
620254976060314000
|
|
38
|
1848.5
|
16:05:05
|
XLON
|
620254976060314000
|
|
42
|
1848.5
|
16:05:05
|
XLON
|
620254976060314000
|
|
37
|
1848.5
|
16:05:05
|
XLON
|
620254976060314000
|
|
123
|
1848.5
|
16:05:05
|
XLON
|
620254976060314000
|
|
132
|
1848.5
|
16:05:05
|
XLON
|
606181227222972000
|
|
66
|
1848.5
|
16:05:05
|
CHIX
|
606181227222972000
|
|
15
|
1848.5
|
16:05:05
|
AQXE
|
620254976060314000
|
|
170
|
1849.5
|
16:05:49
|
XLON
|
620254976060339000
|
|
42
|
1849.5
|
16:05:49
|
XLON
|
620254976060339000
|
|
42
|
1849.5
|
16:05:49
|
XLON
|
606181227222996000
|
|
36
|
1849.5
|
16:05:49
|
XLON
|
606181227222996000
|
|
128
|
1849.5
|
16:05:49
|
XLON
|
620254976060339000
|
|
41
|
1849.5
|
16:05:49
|
XLON
|
620254976060339000
|
|
179
|
1849.5
|
16:05:49
|
XLON
|
620254976060339000
|
|
34
|
1849.5
|
16:05:49
|
XLON
|
620254976060339000
|
|
235
|
1849
|
16:05:51
|
BATE
|
606181227222997000
|
|
6
|
1848.5
|
16:06:13
|
BATE
|
606181227223014000
|
|
12
|
1848.5
|
16:06:13
|
AQXE
|
606181227223014000
|
|
72
|
1848.5
|
16:06:13
|
CHIX
|
620254976060359000
|
|
52
|
1848.5
|
16:06:13
|
CHIX
|
620254976060359000
|
|
214
|
1848.5
|
16:06:13
|
CHIX
|
620254976060359000
|
|
51
|
1848.5
|
16:06:13
|
CHIX
|
620254976060359000
|
|
80
|
1848.5
|
16:06:13
|
CHIX
|
620254976060359000
|
|
116
|
1849.5
|
16:06:21
|
CHIX
|
606181227223018000
|
|
226
|
1849.5
|
16:06:21
|
CHIX
|
606181227223018000
|
|
143
|
1849.5
|
16:06:21
|
CHIX
|
606181227223018000
|
|
18
|
1849.5
|
16:06:21
|
CHIX
|
606181227223018000
|
|
170
|
1849.5
|
16:06:42
|
XLON
|
620254976060377000
|
|
158
|
1849.5
|
16:06:42
|
XLON
|
620254976060377000
|
|
71
|
1849.5
|
16:06:43
|
XLON
|
606181227223032000
|
|
170
|
1849.5
|
16:06:43
|
XLON
|
606181227223032000
|
|
106
|
1849.5
|
16:06:43
|
XLON
|
606181227223032000
|
|
19
|
1849.5
|
16:07:25
|
AQXE
|
606181227223055000
|
|
76
|
1849.5
|
16:08:22
|
XLON
|
606181227223085000
|
|
76
|
1849.5
|
16:08:31
|
XLON
|
606181227223090000
|
|
47
|
1850
|
16:08:37
|
CHIX
|
606181227223094000
|
|
94
|
1850
|
16:08:37
|
CHIX
|
606181227223094000
|
|
172
|
1850
|
16:08:37
|
CHIX
|
606181227223094000
|
|
116
|
1850
|
16:08:37
|
CHIX
|
606181227223094000
|
|
116
|
1850
|
16:08:37
|
XLON
|
620254976060443000
|
|
116
|
1850
|
16:08:37
|
XLON
|
620254976060443000
|
|
63
|
1850
|
16:08:37
|
XLON
|
620254976060443000
|
|
210
|
1850
|
16:08:37
|
XLON
|
620254976060443000
|
|
33
|
1850
|
16:08:37
|
XLON
|
620254976060443000
|
|
2
|
1850
|
16:08:37
|
XLON
|
606181227223094000
|
|
40
|
1850
|
16:08:37
|
XLON
|
606181227223094000
|
|
37
|
1850
|
16:08:37
|
XLON
|
606181227223094000
|
|
198
|
1850
|
16:08:37
|
XLON
|
606181227223094000
|
|
5
|
1850
|
16:08:37
|
AQXE
|
620254976060443000
|
|
341
|
1849.5
|
16:08:43
|
XLON
|
620254976060448000
|
|
113
|
1849.5
|
16:08:43
|
XLON
|
620254976060448000
|
|
116
|
1849.5
|
16:08:43
|
CHIX
|
606181227223098000
|
|
255
|
1849.5
|
16:08:43
|
CHIX
|
606181227223098000
|
|
38
|
1849.5
|
16:08:43
|
XLON
|
620254976060448000
|
|
36
|
1849.5
|
16:08:43
|
XLON
|
620254976060448000
|
|
42
|
1849.5
|
16:08:43
|
XLON
|
620254976060448000
|
|
13
|
1849.5
|
16:08:43
|
BATE
|
606181227223098000
|
|
228
|
1849.5
|
16:08:43
|
XLON
|
606181227223098000
|
|
4
|
1849.5
|
16:08:43
|
XLON
|
606181227223098000
|
|
116
|
1849.5
|
16:08:43
|
CHIX
|
606181227223098000
|
|
179
|
1849.5
|
16:08:43
|
XLON
|
606181227223098000
|
|
70
|
1849.5
|
16:08:46
|
BATE
|
620254976060449000
|
|
9
|
1849.5
|
16:08:46
|
BATE
|
620254976060450000
|
|
70
|
1849.5
|
16:08:47
|
BATE
|
620254976060450000
|
|
106
|
1849.5
|
16:08:47
|
XLON
|
606181227223100000
|
|
116
|
1849.5
|
16:08:47
|
AQXE
|
606181227223100000
|
|
126
|
1849.5
|
16:08:47
|
XLON
|
606181227223100000
|
|
116
|
1849.5
|
16:08:47
|
CHIX
|
620254976060450000
|
|
179
|
1849.5
|
16:08:47
|
XLON
|
606181227223100000
|
|
86
|
1849.5
|
16:08:47
|
XLON
|
606181227223100000
|
|
170
|
1849.5
|
16:08:47
|
XLON
|
606181227223100000
|
|
38
|
1849.5
|
16:08:47
|
XLON
|
606181227223100000
|
|
25
|
1849.5
|
16:08:47
|
AQXE
|
620254976060450000
|
|
26
|
1849.5
|
16:08:48
|
AQXE
|
620254976060451000
|
|
66
|
1849.5
|
16:08:48
|
BATE
|
606181227223102000
|
|
53
|
1849.5
|
16:08:52
|
CHIX
|
620254976060454000
|
|
231
|
1851
|
16:09:25
|
XLON
|
620254976060473000
|
|
115
|
1851
|
16:09:25
|
XLON
|
620254976060473000
|
|
218
|
1850.5
|
16:09:46
|
XLON
|
620254976060486000
|
|
34
|
1851
|
16:09:58
|
CHIX
|
606181227223141000
|
|
75
|
1851
|
16:09:58
|
XLON
|
620254976060493000
|
|
100
|
1851
|
16:09:58
|
XLON
|
620254976060493000
|
|
16
|
1851
|
16:09:58
|
CHIX
|
606181227223141000
|
|
40
|
1851
|
16:09:58
|
CHIX
|
606181227223141000
|
|
45
|
1851
|
16:10:01
|
CHIX
|
620254976060495000
|
|
238
|
1853.5
|
16:10:52
|
XLON
|
606181227223177000
|
|
83
|
1853.5
|
16:10:52
|
CHIX
|
620254976060531000
|
|
33
|
1853.5
|
16:10:52
|
CHIX
|
620254976060531000
|
|
179
|
1853
|
16:11:01
|
XLON
|
620254976060537000
|
|
219
|
1853
|
16:11:01
|
XLON
|
620254976060537000
|
|
36
|
1853
|
16:11:02
|
XLON
|
606181227223183000
|
|
161
|
1853
|
16:11:02
|
XLON
|
606181227223183000
|
|
13
|
1852.5
|
16:11:10
|
BATE
|
606181227223189000
|
|
103
|
1852.5
|
16:11:10
|
BATE
|
606181227223189000
|
|
119
|
1852.5
|
16:11:10
|
XLON
|
620254976060544000
|
|
102
|
1852.5
|
16:11:11
|
AQXE
|
620254976060544000
|
|
177
|
1852.5
|
16:11:11
|
XLON
|
620254976060544000
|
|
255
|
1852.5
|
16:11:11
|
CHIX
|
606181227223189000
|
|
25
|
1852.5
|
16:11:11
|
CHIX
|
606181227223189000
|
|
25
|
1852.5
|
16:11:11
|
CHIX
|
606181227223189000
|
|
26
|
1852.5
|
16:11:11
|
CHIX
|
606181227223189000
|
|
35
|
1852.5
|
16:11:11
|
XLON
|
620254976060544000
|
|
38
|
1852.5
|
16:11:11
|
XLON
|
620254976060544000
|
|
36
|
1852.5
|
16:11:11
|
XLON
|
620254976060544000
|
|
14
|
1852.5
|
16:11:11
|
AQXE
|
620254976060544000
|
|
427
|
1852.5
|
16:11:11
|
XLON
|
606181227223189000
|
|
116
|
1852.5
|
16:11:11
|
CHIX
|
620254976060544000
|
|
255
|
1852.5
|
16:11:11
|
CHIX
|
606181227223189000
|
|
24
|
1852.5
|
16:11:11
|
CHIX
|
606181227223189000
|
|
27
|
1852.5
|
16:11:11
|
CHIX
|
606181227223189000
|
|
24
|
1852.5
|
16:11:11
|
CHIX
|
606181227223189000
|
|
105
|
1852.5
|
16:11:11
|
CHIX
|
606181227223189000
|
|
29
|
1852.5
|
16:11:11
|
AQXE
|
620254976060544000
|
|
29
|
1852.5
|
16:11:11
|
AQXE
|
620254976060544000
|
|
28
|
1852.5
|
16:11:11
|
AQXE
|
620254976060544000
|
|
70
|
1852.5
|
16:11:11
|
BATE
|
606181227223189000
|
|
164
|
1852.5
|
16:11:11
|
XLON
|
606181227223189000
|
|
123
|
1852.5
|
16:11:11
|
XLON
|
606181227223189000
|
|
55
|
1852.5
|
16:11:40
|
XLON
|
606181227223210000
|
|
85
|
1852.5
|
16:11:44
|
XLON
|
606181227223213000
|
|
116
|
1852.5
|
16:11:44
|
CHIX
|
620254976060569000
|
|
207
|
1852.5
|
16:11:44
|
XLON
|
606181227223213000
|
|
116
|
1852.5
|
16:11:44
|
AQXE
|
606181227223213000
|
|
70
|
1852.5
|
16:11:44
|
BATE
|
620254976060569000
|
|
4
|
1852.5
|
16:11:44
|
BATE
|
620254976060570000
|
|
42
|
1852.5
|
16:11:44
|
BATE
|
620254976060570000
|
|
90
|
1852.5
|
16:11:44
|
XLON
|
606181227223213000
|
|
140
|
1852
|
16:11:45
|
BATE
|
606181227223215000
|
|
334
|
1852
|
16:11:45
|
BATE
|
606181227223216000
|
|
286
|
1852
|
16:11:45
|
CHIX
|
606181227223216000
|
|
147
|
1852
|
16:11:45
|
CHIX
|
606181227223216000
|
|
10
|
1852
|
16:11:45
|
CHIX
|
606181227223216000
|
|
452
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
180
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
83
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
166
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
429
|
1852
|
16:11:45
|
XLON
|
620254976060573000
|
|
116
|
1852
|
16:11:45
|
AQXE
|
620254976060573000
|
|
180
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
179
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
35
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
37
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
40
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
186
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
95
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
170
|
1852
|
16:11:45
|
XLON
|
606181227223216000
|
|
179
|
1852
|
16:11:45
|
XLON
|
620254976060573000
|
|
66
|
1852
|
16:11:45
|
XLON
|
620254976060573000
|
|
87
|
1852
|
16:11:45
|
XLON
|
620254976060573000
|
|
97
|
1851.5
|
16:11:45
|
BATE
|
606181227223217000
|
|
245
|
1851.5
|
16:11:45
|
BATE
|
606181227223217000
|
|
179
|
1851.5
|
16:11:45
|
XLON
|
606181227223217000
|
|
31
|
1851.5
|
16:11:45
|
XLON
|
606181227223217000
|
|
8
|
1851.5
|
16:11:45
|
XLON
|
606181227223217000
|
|
74
|
1851.5
|
16:11:45
|
XLON
|
620254976060574000
|
|
179
|
1851.5
|
16:11:45
|
XLON
|
620254976060574000
|
|
36
|
1851.5
|
16:11:45
|
XLON
|
620254976060574000
|
|
36
|
1851.5
|
16:11:45
|
XLON
|
620254976060574000
|
|
20
|
1851.5
|
16:11:45
|
XLON
|
620254976060574000
|
|
81
|
1851.5
|
16:11:45
|
XLON
|
620254976060574000
|
|
116
|
1851.5
|
16:11:46
|
XLON
|
620254976060577000
|
|
116
|
1850.5
|
16:15:52
|
BATE
|
606181227223375000
|
|
365
|
1850.5
|
16:15:52
|
CHIX
|
606181227223375000
|
|
116
|
1850.5
|
16:15:52
|
BATE
|
606181227223375000
|
|
116
|
1850.5
|
16:15:52
|
CHIX
|
606181227223375000
|
|
35
|
1850.5
|
16:15:52
|
CHIX
|
620254976060742000
|
|
81
|
1850.5
|
16:15:52
|
CHIX
|
620254976060742000
|
|
195
|
1850.5
|
16:15:52
|
CHIX
|
620254976060742000
|
|
227
|
1850.5
|
16:15:52
|
XLON
|
620254976060742000
|
|
165
|
1850.5
|
16:15:52
|
XLON
|
620254976060742000
|
|
28
|
1850.5
|
16:15:52
|
XLON
|
620254976060742000
|
|
116
|
1850.5
|
16:15:52
|
AQXE
|
606181227223375000
|
|
48
|
1850.5
|
16:15:52
|
AQXE
|
620254976060742000
|
|
41
|
1850.5
|
16:15:52
|
XLON
|
606181227223375000
|
|
12
|
1850.5
|
16:15:52
|
XLON
|
606181227223375000
|
|
36
|
1850.5
|
16:15:52
|
XLON
|
606181227223375000
|
|
42
|
1850.5
|
16:15:52
|
XLON
|
606181227223375000
|
|
77
|
1850.5
|
16:16:10
|
XLON
|
620254976060753000
|
|
37
|
1850.5
|
16:16:17
|
CHIX
|
620254976060757000
|
|
81
|
1850.5
|
16:16:17
|
CHIX
|
620254976060757000
|
|
105
|
1850.5
|
16:17:27
|
CHIX
|
606181227223427000
|
|
151
|
1850.5
|
16:17:27
|
CHIX
|
620254976060798000
|
|
57
|
1850.5
|
16:17:41
|
BATE
|
606181227223436000
|
|
15
|
1850.5
|
16:17:49
|
XLON
|
620254976060814000
|
|
11
|
1850.5
|
16:17:55
|
CHIX
|
606181227223445000
|
|
4
|
1850.5
|
16:17:55
|
BATE
|
606181227223445000
|
|
81
|
1850.5
|
16:17:58
|
XLON
|
620254976060820000
|
|
257
|
1850.5
|
16:17:58
|
XLON
|
620254976060820000
|
|
55
|
1850.5
|
16:17:58
|
BATE
|
606181227223447000
|
|
106
|
1850.5
|
16:17:58
|
BATE
|
620254976060820000
|
|
80
|
1850.5
|
16:18:07
|
XLON
|
606181227223453000
|
|
193
|
1850.5
|
16:18:07
|
XLON
|
606181227223453000
|
|
116
|
1850.5
|
16:18:07
|
XLON
|
606181227223453000
|
|
116
|
1850.5
|
16:18:07
|
CHIX
|
620254976060825000
|
|
1
|
1850.5
|
16:18:07
|
BATE
|
620254976060825000
|
|
129
|
1850.5
|
16:18:07
|
CHIX
|
620254976060825000
|
|
80
|
1850
|
16:18:46
|
BATE
|
606181227223479000
|
|
24
|
1850
|
16:18:58
|
AQXE
|
620254976060861000
|
|
25
|
1850
|
16:19:02
|
BATE
|
606181227223489000
|
|
61
|
1850
|
16:19:02
|
BATE
|
606181227223489000
|
|
158
|
1850
|
16:19:02
|
AQXE
|
620254976060864000
|
|
107
|
1850
|
16:19:02
|
AQXE
|
620254976060864000
|
|
73
|
1850
|
16:19:10
|
BATE
|
606181227223494000
|
|
58
|
1850
|
16:19:17
|
XLON
|
620254976060874000
|
|
78
|
1850
|
16:19:25
|
XLON
|
620254976060879000
|
|
56
|
1850
|
16:19:43
|
BATE
|
606181227223513000
|
|
137
|
1850
|
16:20:00
|
XLON
|
620254976060904000
|
|
53
|
1850
|
16:20:00
|
BATE
|
606181227223527000
|
|
116
|
1850
|
16:20:00
|
BATE
|
606181227223527000
|
|
7
|
1850
|
16:20:02
|
CHIX
|
620254976060908000
|
|
208
|
1850
|
16:20:16
|
XLON
|
620254976060921000
|
|
205
|
1850
|
16:20:16
|
CHIX
|
620254976060921000
|
|
151
|
1850
|
16:20:16
|
CHIX
|
620254976060921000
|
|
93
|
1850
|
16:20:16
|
AQXE
|
606181227223543000
|
|
160
|
1850
|
16:20:16
|
XLON
|
606181227223543000
|
|
14
|
1850
|
16:20:16
|
XLON
|
606181227223543000
|
|
39
|
1850
|
16:20:16
|
XLON
|
606181227223543000
|
|
4
|
1850
|
16:20:16
|
AQXE
|
606181227223543000
|
|
9
|
1850
|
16:20:16
|
AQXE
|
620254976060921000
|
|
135
|
1850
|
16:20:16
|
AQXE
|
606181227223543000
|
|
196
|
1850
|
16:20:16
|
XLON
|
606181227223543000
|
|
53
|
1850
|
16:20:16
|
XLON
|
606181227223543000
|
|
77
|
1850
|
16:20:16
|
CHIX
|
606181227223543000
|
|
121
|
1850
|
16:20:16
|
XLON
|
620254976060921000
|
|
18
|
1850
|
16:20:16
|
AQXE
|
620254976060921000
|
|
36
|
1850
|
16:20:16
|
CHIX
|
606181227223543000
|
|
62
|
1851
|
16:21:01
|
XLON
|
606181227223576000
|
|
80
|
1853.5
|
16:21:58
|
XLON
|
606181227223616000
|
|
5
|
1853.5
|
16:22:01
|
BATE
|
620254976061001000
|
|
232
|
1853.5
|
16:22:01
|
XLON
|
606181227223618000
|
|
152
|
1853.5
|
16:22:01
|
XLON
|
606181227223618000
|
|
174
|
1853.5
|
16:22:01
|
BATE
|
620254976061001000
|
|
155
|
1853.5
|
16:22:01
|
BATE
|
620254976061001000
|
|
81
|
1853.5
|
16:22:01
|
BATE
|
620254976061001000
|
|
66
|
1853.5
|
16:22:01
|
XLON
|
620254976061001000
|
|
66
|
1853.5
|
16:22:01
|
BATE
|
620254976061001000
|
|
232
|
1853.5
|
16:22:02
|
XLON
|
606181227223619000
|
|
151
|
1853.5
|
16:22:02
|
XLON
|
620254976061002000
|
|
26
|
1853.5
|
16:22:03
|
CHIX
|
606181227223620000
|
|
10
|
1853.5
|
16:22:07
|
CHIX
|
606181227223623000
|
|
6
|
1853.5
|
16:22:07
|
BATE
|
620254976061006000
|
|
49
|
1853.5
|
16:22:07
|
BATE
|
620254976061006000
|
|
410
|
1853.5
|
16:22:10
|
XLON
|
606181227223625000
|
|
72
|
1853.5
|
16:22:15
|
AQXE
|
606181227223629000
|
|
61
|
1853.5
|
16:22:22
|
BATE
|
620254976061018000
|
|
333
|
1853.5
|
16:22:22
|
XLON
|
606181227223634000
|
|
80
|
1853.5
|
16:22:23
|
CHIX
|
606181227223635000
|
|
151
|
1853.5
|
16:22:23
|
CHIX
|
620254976061019000
|
|
58
|
1855
|
16:22:34
|
CHIX
|
620254976061028000
|
|
50
|
1855
|
16:22:34
|
CHIX
|
620254976061028000
|
|
111
|
1855
|
16:22:34
|
CHIX
|
606181227223643000
|
|
443
|
1855.5
|
16:22:45
|
XLON
|
606181227223651000
|
|
219
|
1855.5
|
16:22:45
|
CHIX
|
620254976061035000
|
|
174
|
1855.5
|
16:22:45
|
XLON
|
620254976061035000
|
|
394
|
1857
|
16:22:55
|
BATE
|
606181227223658000
|
|
39
|
1857
|
16:22:55
|
BATE
|
606181227223658000
|
|
39
|
1857
|
16:22:55
|
BATE
|
620254976061043000
|
|
12
|
1857
|
16:22:55
|
BATE
|
620254976061043000
|
|
297
|
1857
|
16:22:55
|
BATE
|
620254976061043000
|
|
259
|
1857
|
16:22:55
|
BATE
|
620254976061043000
|
|
143
|
1857
|
16:22:55
|
BATE
|
620254976061043000
|
|
253
|
1857
|
16:22:55
|
XLON
|
620254976061043000
|
|
1
|
1857
|
16:22:55
|
XLON
|
620254976061043000
|
|
116
|
1857
|
16:22:55
|
XLON
|
606181227223658000
|
|
68
|
1857
|
16:22:55
|
XLON
|
620254976061043000
|
|
128
|
1857
|
16:22:57
|
XLON
|
606181227223660000
|
|
162
|
1857
|
16:22:57
|
XLON
|
606181227223660000
|
|
116
|
1857
|
16:22:58
|
CHIX
|
606181227223660000
|
|
170
|
1857
|
16:22:58
|
XLON
|
620254976061045000
|
|
48
|
1857
|
16:22:58
|
BATE
|
620254976061045000
|
|
21
|
1857
|
16:22:58
|
BATE
|
606181227223660000
|
|
157
|
1857
|
16:23:01
|
XLON
|
620254976061047000
|
|
454
|
1857
|
16:23:01
|
CHIX
|
620254976061047000
|
|
15
|
1857
|
16:23:01
|
XLON
|
620254976061047000
|
|
182
|
1857
|
16:23:04
|
XLON
|
620254976061049000
|
|
207
|
1857
|
16:23:04
|
XLON
|
606181227223664000
|
|
169
|
1857
|
16:23:04
|
CHIX
|
606181227223664000
|
|
116
|
1857
|
16:23:04
|
XLON
|
620254976061049000
|
|
132
|
1857.5
|
16:23:08
|
CHIX
|
606181227223666000
|
|
116
|
1857.5
|
16:23:08
|
XLON
|
620254976061052000
|
|
80
|
1857.5
|
16:23:08
|
XLON
|
620254976061052000
|
|
164
|
1857.5
|
16:23:08
|
XLON
|
620254976061052000
|
|
146
|
1857
|
16:23:13
|
AQXE
|
620254976061056000
|
|
23
|
1857
|
16:23:13
|
AQXE
|
620254976061056000
|
|
145
|
1857
|
16:23:13
|
CHIX
|
606181227223670000
|
|
115
|
1857
|
16:23:17
|
AQXE
|
606181227223673000
|
|
9
|
1857
|
16:23:17
|
AQXE
|
606181227223673000
|
|
56
|
1857
|
16:23:17
|
AQXE
|
606181227223673000
|
|
80
|
1857
|
16:23:19
|
AQXE
|
620254976061060000
|
|
26
|
1857
|
16:23:19
|
AQXE
|
620254976061060000
|
|
26
|
1857
|
16:23:19
|
AQXE
|
620254976061060000
|
|
11
|
1857
|
16:23:19
|
AQXE
|
620254976061060000
|
|
16
|
1857
|
16:23:19
|
AQXE
|
606181227223675000
|
|
58
|
1857
|
16:23:19
|
AQXE
|
606181227223675000
|
|
86
|
1857
|
16:23:19
|
AQXE
|
606181227223675000
|
|
16
|
1857
|
16:23:19
|
AQXE
|
606181227223675000
|
|
188
|
1856.5
|
16:23:25
|
XLON
|
606181227223678000
|
|
32
|
1856.5
|
16:23:28
|
XLON
|
606181227223680000
|
|
61
|
1857
|
16:23:42
|
BATE
|
606181227223689000
|
|
105
|
1857
|
16:23:42
|
BATE
|
606181227223689000
|
|
149
|
1857
|
16:23:42
|
BATE
|
620254976061076000
|
|
191
|
1857
|
16:23:48
|
CHIX
|
606181227223695000
|
|
8
|
1857
|
16:23:48
|
CHIX
|
606181227223695000
|
|
116
|
1857
|
16:23:48
|
XLON
|
620254976061083000
|
|
26
|
1857.5
|
16:23:50
|
AQXE
|
620254976061084000
|
|
27
|
1857.5
|
16:23:50
|
AQXE
|
620254976061084000
|
|
26
|
1857.5
|
16:23:50
|
AQXE
|
620254976061084000
|
|
110
|
1857.5
|
16:23:50
|
AQXE
|
620254976061084000
|
|
126
|
1857.5
|
16:23:50
|
AQXE
|
620254976061084000
|
|
28
|
1857.5
|
16:23:53
|
AQXE
|
606181227223699000
|
|
25
|
1857.5
|
16:23:53
|
AQXE
|
606181227223699000
|
|
26
|
1857.5
|
16:23:53
|
AQXE
|
606181227223699000
|
|
108
|
1857.5
|
16:23:53
|
XLON
|
606181227223699000
|
|
87
|
1857.5
|
16:24:02
|
XLON
|
606181227223705000
|
|
151
|
1857.5
|
16:24:02
|
XLON
|
606181227223705000
|
|
45
|
1857.5
|
16:24:07
|
XLON
|
620254976061097000
|
|
100
|
1857.5
|
16:24:07
|
XLON
|
620254976061097000
|
|
42
|
1857.5
|
16:24:07
|
XLON
|
620254976061097000
|
|
41
|
1857.5
|
16:24:07
|
XLON
|
620254976061097000
|
|
10
|
1857.5
|
16:24:07
|
XLON
|
620254976061097000
|
|
30
|
1857.5
|
16:24:09
|
XLON
|
606181227223711000
|
|
108
|
1857.5
|
16:24:09
|
XLON
|
606181227223711000
|
|
85
|
1857.5
|
16:24:09
|
XLON
|
606181227223711000
|
|
15
|
1857.5
|
16:24:09
|
XLON
|
606181227223711000
|
|
181
|
1857.5
|
16:24:13
|
XLON
|
620254976061102000
|
|
57
|
1857.5
|
16:24:13
|
XLON
|
620254976061102000
|
|
28
|
1857.5
|
16:24:15
|
AQXE
|
606181227223715000
|
|
29
|
1857.5
|
16:24:15
|
AQXE
|
606181227223715000
|
|
30
|
1857.5
|
16:24:15
|
AQXE
|
606181227223715000
|
|
13
|
1857.5
|
16:24:15
|
AQXE
|
606181227223715000
|
|
10
|
1857.5
|
16:24:15
|
AQXE
|
606181227223715000
|
|
115
|
1857.5
|
16:24:15
|
AQXE
|
606181227223715000
|
|
10
|
1857.5
|
16:24:15
|
AQXE
|
606181227223715000
|
|
3
|
1857.5
|
16:24:15
|
AQXE
|
606181227223715000
|
|
116
|
1857.5
|
16:24:17
|
CHIX
|
606181227223717000
|
|
9
|
1857.5
|
16:24:17
|
AQXE
|
620254976061106000
|
|
116
|
1856.5
|
16:24:20
|
BATE
|
606181227223719000
|
|
118
|
1856.5
|
16:24:20
|
AQXE
|
606181227223719000
|
|
14
|
1856.5
|
16:24:20
|
XLON
|
606181227223719000
|
|
24
|
1856.5
|
16:24:20
|
BATE
|
620254976061108000
|
|
8
|
1856.5
|
16:24:20
|
BATE
|
620254976061108000
|
|
7
|
1856.5
|
16:24:20
|
CHIX
|
620254976061108000
|
|
68
|
1856.5
|
16:24:20
|
BATE
|
620254976061108000
|
|
132
|
1856.5
|
16:24:20
|
BATE
|
620254976061108000
|
|
175
|
1856.5
|
16:24:20
|
CHIX
|
620254976061108000
|
|
116
|
1856.5
|
16:24:20
|
CHIX
|
620254976061108000
|
|
172
|
1856.5
|
16:24:20
|
CHIX
|
606181227223719000
|
|
209
|
1856.5
|
16:24:30
|
XLON
|
606181227223726000
|
|
116
|
1856.5
|
16:24:30
|
XLON
|
606181227223726000
|
|
275
|
1856.5
|
16:24:30
|
CHIX
|
606181227223726000
|
|
121
|
1856.5
|
16:24:31
|
AQXE
|
606181227223727000
|
|
116
|
1856.5
|
16:24:31
|
BATE
|
620254976061116000
|
|
72
|
1856.5
|
16:24:31
|
XLON
|
620254976061116000
|
|
200
|
1856.5
|
16:24:31
|
XLON
|
620254976061116000
|
|
196
|
1856.5
|
16:24:31
|
XLON
|
620254976061116000
|
|
37
|
1856.5
|
16:24:31
|
XLON
|
620254976061116000
|
|
27
|
1856.5
|
16:24:31
|
CHIX
|
606181227223727000
|
|
26
|
1856.5
|
16:24:31
|
CHIX
|
606181227223727000
|
|
70
|
1856.5
|
16:24:31
|
CHIX
|
606181227223727000
|
|
174
|
1856.5
|
16:24:31
|
CHIX
|
606181227223727000
|
|
26
|
1856.5
|
16:24:31
|
AQXE
|
620254976061116000
|
|
26
|
1856.5
|
16:24:31
|
AQXE
|
620254976061116000
|
|
25
|
1856.5
|
16:24:31
|
AQXE
|
620254976061116000
|
|
115
|
1856.5
|
16:24:31
|
AQXE
|
620254976061116000
|
|
16
|
1856.5
|
16:24:31
|
AQXE
|
620254976061116000
|
|
113
|
1856.5
|
16:24:40
|
BATE
|
620254976061124000
|
|
116
|
1856.5
|
16:24:50
|
CHIX
|
606181227223743000
|
|
10
|
1856.5
|
16:24:51
|
BATE
|
620254976061137000
|
|
22
|
1856.5
|
16:24:51
|
XLON
|
606181227223747000
|
|
210
|
1856.5
|
16:24:51
|
XLON
|
606181227223747000
|
|
190
|
1856.5
|
16:24:51
|
XLON
|
606181227223747000
|
|
138
|
1856.5
|
16:24:52
|
CHIX
|
606181227223751000
|
|
116
|
1856.5
|
16:24:56
|
XLON
|
620254976061148000
|
|
193
|
1856
|
16:25:01
|
BATE
|
606181227223763000
|
|
31
|
1855.5
|
16:25:01
|
BATE
|
606181227223763000
|
|
400
|
1856
|
16:25:01
|
CHIX
|
620254976061155000
|
|
160
|
1856
|
16:25:01
|
CHIX
|
620254976061155000
|
|
116
|
1856
|
16:25:01
|
BATE
|
606181227223764000
|
|
187
|
1856
|
16:25:01
|
AQXE
|
620254976061155000
|
|
98
|
1856
|
16:25:01
|
XLON
|
620254976061155000
|
|
134
|
1856
|
16:25:01
|
XLON
|
620254976061155000
|
|
116
|
1856
|
16:25:01
|
CHIX
|
606181227223764000
|
|
178
|
1856
|
16:25:01
|
XLON
|
620254976061155000
|
|
116
|
1856
|
16:25:01
|
AQXE
|
620254976061155000
|
|
196
|
1856
|
16:25:01
|
XLON
|
606181227223764000
|
|
98
|
1856
|
16:25:01
|
XLON
|
606181227223764000
|
|
41
|
1856
|
16:25:01
|
CHIX
|
620254976061155000
|
|
75
|
1856
|
16:25:01
|
XLON
|
620254976061155000
|
|
180
|
1856
|
16:25:01
|
XLON
|
606181227223764000
|
|
196
|
1856
|
16:25:01
|
XLON
|
606181227223764000
|
|
31
|
1856
|
16:25:01
|
AQXE
|
620254976061155000
|
|
25
|
1856
|
16:25:01
|
AQXE
|
620254976061155000
|
|
294
|
1856
|
16:25:05
|
XLON
|
606181227223768000
|
|
116
|
1856
|
16:25:05
|
CHIX
|
620254976061160000
|
|
36
|
1856
|
16:25:14
|
XLON
|
606181227223776000
|
|
164
|
1856
|
16:25:14
|
XLON
|
606181227223776000
|
|
90
|
1856
|
16:25:14
|
XLON
|
606181227223776000
|
|
116
|
1856
|
16:25:14
|
CHIX
|
620254976061169000
|
|
210
|
1856
|
16:25:14
|
XLON
|
606181227223776000
|
|
232
|
1856
|
16:25:25
|
XLON
|
620254976061178000
|
|
116
|
1856
|
16:26:54
|
XLON
|
606181227223845000
|
|
254
|
1856
|
16:26:54
|
CHIX
|
606181227223845000
|
|
125
|
1856
|
16:26:57
|
BATE
|
606181227223847000
|
|
264
|
1856
|
16:26:57
|
BATE
|
620254976061244000
|
|
116
|
1857.5
|
16:27:25
|
BATE
|
606181227223865000
|
|
41
|
1857.5
|
16:27:25
|
CHIX
|
620254976061263000
|
|
163
|
1857.5
|
16:27:25
|
CHIX
|
620254976061263000
|
|
389
|
1857.5
|
16:27:25
|
XLON
|
620254976061263000
|
|
116
|
1857.5
|
16:27:35
|
CHIX
|
606181227223871000
|
|
162
|
1857.5
|
16:27:35
|
XLON
|
606181227223871000
|
|
174
|
1857.5
|
16:27:35
|
XLON
|
620254976061269000
|
|
30
|
1857.5
|
16:27:47
|
XLON
|
620254976061278000
|
|
116
|
1857.5
|
16:27:47
|
BATE
|
606181227223879000
|
|
116
|
1857.5
|
16:27:47
|
AQXE
|
606181227223879000
|
|
185
|
1857.5
|
16:27:47
|
CHIX
|
620254976061278000
|
|
70
|
1857.5
|
16:27:47
|
CHIX
|
620254976061278000
|
|
25
|
1857.5
|
16:27:47
|
AQXE
|
606181227223879000
|
|
301
|
1857.5
|
16:27:48
|
XLON
|
606181227223880000
|
|
100
|
1857.5
|
16:27:50
|
CHIX
|
620254976061279000
|
|
16
|
1857.5
|
16:27:50
|
CHIX
|
620254976061279000
|
|
196
|
1857.5
|
16:27:50
|
XLON
|
606181227223881000
|
|
255
|
1857.5
|
16:27:50
|
CHIX
|
606181227223881000
|
|
30
|
1858
|
16:28:06
|
BATE
|
620254976061290000
|
|
346
|
1859
|
16:28:15
|
XLON
|
606181227223896000
|
|
232
|
1859
|
16:28:24
|
BATE
|
606181227223901000
|
|
106
|
1859
|
16:28:25
|
CHIX
|
606181227223901000
|
|
133
|
1859
|
16:28:25
|
AQXE
|
620254976061301000
|
|
291
|
1858.5
|
16:28:28
|
XLON
|
606181227223903000
|
|
116
|
1858.5
|
16:28:28
|
CHIX
|
620254976061303000
|
|
224
|
1858.5
|
16:28:28
|
XLON
|
620254976061303000
|
|
255
|
1858.5
|
16:28:28
|
CHIX
|
606181227223903000
|
|
116
|
1858.5
|
16:28:28
|
XLON
|
606181227223903000
|
|
196
|
1858.5
|
16:28:28
|
XLON
|
606181227223903000
|
|
232
|
1858.5
|
16:28:34
|
XLON
|
620254976061307000
|
|
186
|
1858.5
|
16:28:40
|
BATE
|
606181227223910000
|
|
114
|
1858.5
|
16:28:40
|
CHIX
|
620254976061310000
|
|
31
|
1858.5
|
16:28:45
|
AQXE
|
606181227223914000
|
|
10
|
1858.5
|
16:28:45
|
AQXE
|
606181227223914000
|
|
27
|
1858.5
|
16:28:45
|
AQXE
|
606181227223914000
|
|
2
|
1858.5
|
16:28:45
|
CHIX
|
620254976061315000
|
|
12
|
1858.5
|
16:28:45
|
BATE
|
606181227223914000
|
|
114
|
1858.5
|
16:28:45
|
AQXE
|
606181227223914000
|
|
31
|
1858.5
|
16:28:45
|
AQXE
|
606181227223914000
|
|
25
|
1858.5
|
16:28:45
|
AQXE
|
606181227223914000
|
|
26
|
1858.5
|
16:28:45
|
AQXE
|
606181227223914000
|
|
95
|
1858.5
|
16:28:45
|
CHIX
|
620254976061315000
|
|
291
|
1858.5
|
16:28:49
|
CHIX
|
606181227223919000
|
|
116
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
116
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
27
|
1858.5
|
16:28:49
|
AQXE
|
606181227223919000
|
|
163
|
1858.5
|
16:28:49
|
AQXE
|
606181227223919000
|
|
28
|
1858.5
|
16:28:49
|
AQXE
|
606181227223919000
|
|
29
|
1858.5
|
16:28:49
|
AQXE
|
606181227223919000
|
|
26
|
1858.5
|
16:28:49
|
CHIX
|
620254976061320000
|
|
24
|
1858.5
|
16:28:49
|
CHIX
|
620254976061320000
|
|
27
|
1858.5
|
16:28:49
|
CHIX
|
620254976061320000
|
|
14
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
12
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
12
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
71
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
27
|
1858.5
|
16:28:49
|
CHIX
|
606181227223919000
|
|
255
|
1858.5
|
16:28:49
|
CHIX
|
606181227223919000
|
|
26
|
1858.5
|
16:28:49
|
CHIX
|
606181227223919000
|
|
26
|
1858.5
|
16:28:49
|
CHIX
|
606181227223919000
|
|
14
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
13
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
27
|
1858.5
|
16:28:49
|
AQXE
|
620254976061320000
|
|
12
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
25
|
1858.5
|
16:28:49
|
AQXE
|
620254976061320000
|
|
28
|
1858.5
|
16:28:49
|
AQXE
|
620254976061320000
|
|
174
|
1858.5
|
16:28:49
|
CHIX
|
620254976061320000
|
|
116
|
1858.5
|
16:28:49
|
CHIX
|
606181227223919000
|
|
116
|
1858.5
|
16:28:49
|
BATE
|
620254976061320000
|
|
13
|
1858.5
|
16:28:49
|
BATE
|
606181227223919000
|
|
12
|
1858.5
|
16:28:49
|
BATE
|
606181227223919000
|
|
14
|
1858.5
|
16:28:49
|
BATE
|
606181227223919000
|
|
29
|
1858.5
|
16:28:49
|
AQXE
|
606181227223919000
|
|
31
|
1858.5
|
16:28:49
|
AQXE
|
606181227223919000
|
|
26
|
1858.5
|
16:28:49
|
AQXE
|
606181227223919000
|
|
210
|
1858.5
|
16:28:49
|
CHIX
|
606181227223920000
|
|
29
|
1858.5
|
16:28:49
|
AQXE
|
606181227223920000
|
|
25
|
1858.5
|
16:28:49
|
AQXE
|
606181227223920000
|
|
192
|
1858.5
|
16:28:49
|
CHIX
|
620254976061321000
|
|
108
|
1858.5
|
16:28:49
|
BATE
|
606181227223920000
|
|
90
|
1858.5
|
16:28:50
|
XLON
|
620254976061322000
|
|
62
|
1858.5
|
16:28:50
|
AQXE
|
606181227223921000
|
|
8
|
1858.5
|
16:28:55
|
BATE
|
606181227223924000
|
|
92
|
1858.5
|
16:28:55
|
XLON
|
606181227223924000
|
|
23
|
1858.5
|
16:28:55
|
XLON
|
606181227223924000
|
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
POSFLFSDVLIFLIE
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2025 à Avr 2025
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Avr 2024 à Avr 2025
