Associated British Foods PLC Transaction in Own Shares
March 13 2024 - 1:19PM
RNS Regulatory News
RNS Number : 7717G
Associated British Foods PLC
13 March 2024
13
March 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 13 March 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
Date of transaction:
|
13 March 2024
|
Number of shares
repurchased:
|
154,790
|
Average price paid per
share:
|
GBp 2,310.878100
|
Highest price paid per
share:
|
GBp 2,334.000000
|
Lowest price paid per
share:
|
GBp 2,290.000000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated
British Foods plc (ISIN: GB0006731235)
Date of purchases: 13 March
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
Aquis Exchange
|
16,483
|
2,334.00
|
2,291.00
|
2,311.84
|
CBOE BXE
|
24,323
|
2,334.00
|
2,290.00
|
2,309.16
|
CBOE CXE
|
37,732
|
2,334.00
|
2,291.00
|
2,310.26
|
London Stock Exchange
|
64,153
|
2,334.00
|
2,291.00
|
2,311.50
|
Turquoise
|
12,099
|
2,334.00
|
2,290.00
|
2,311.64
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
369
|
2311
|
08:02:03
|
CHIX
|
592108182483803000
|
145
|
2311
|
08:02:03
|
XLON
|
592108182483803000
|
123
|
2311
|
08:02:03
|
BATE
|
606181932933935000
|
123
|
2310
|
08:02:03
|
BATE
|
592108182483803000
|
217
|
2310
|
08:02:03
|
XLON
|
606181932933935000
|
123
|
2310
|
08:02:03
|
CHIX
|
606181932933935000
|
348
|
2311
|
08:02:03
|
CHIX
|
606181932933935000
|
123
|
2310
|
08:02:03
|
XLON
|
592108182483803000
|
123
|
2310
|
08:02:03
|
CHIX
|
592108182483803000
|
171
|
2310
|
08:02:03
|
BATE
|
606181932933935000
|
348
|
2311
|
08:02:03
|
CHIX
|
606181932933935000
|
63
|
2311
|
08:02:03
|
XLON
|
592108182483803000
|
9
|
2311
|
08:02:03
|
XLON
|
606181932933935000
|
355
|
2318
|
08:04:30
|
XLON
|
606181932933998000
|
640
|
2318
|
08:04:30
|
XLON
|
606181932933998000
|
238
|
2317
|
08:04:30
|
AQXE
|
592108182483868000
|
135
|
2318
|
08:04:30
|
XLON
|
592108182483868000
|
73
|
2318
|
08:04:30
|
XLON
|
606181932933998000
|
41
|
2319
|
08:04:30
|
XLON
|
606181932933998000
|
123
|
2334
|
08:08:02
|
CHIX
|
592108182483965000
|
160
|
2334
|
08:08:02
|
XLON
|
592108182483965000
|
123
|
2334
|
08:08:02
|
BATE
|
606181932934092000
|
10
|
2334
|
08:08:02
|
XLON
|
592108182483965000
|
225
|
2334
|
08:08:02
|
CHIX
|
606181932934092000
|
54
|
2334
|
08:08:03
|
XLON
|
592108182483965000
|
59
|
2334
|
08:08:03
|
XLON
|
592108182483965000
|
10
|
2334
|
08:08:03
|
XLON
|
592108182483965000
|
113
|
2334
|
08:08:03
|
XLON
|
592108182483965000
|
123
|
2334
|
08:08:17
|
CHIX
|
592108182483973000
|
124
|
2334
|
08:08:17
|
BATE
|
606181932934101000
|
10
|
2334
|
08:08:17
|
XLON
|
606181932934101000
|
23
|
2334
|
08:08:17
|
XLON
|
606181932934101000
|
244
|
2333
|
08:09:02
|
BATE
|
592108182483995000
|
123
|
2333
|
08:09:02
|
AQXE
|
592108182483995000
|
123
|
2333
|
08:09:02
|
XLON
|
606181932934122000
|
123
|
2333
|
08:09:02
|
TRQX
|
606181932934122000
|
99
|
2332
|
08:09:02
|
CHIX
|
592108182483995000
|
24
|
2332
|
08:09:02
|
CHIX
|
592108182483995000
|
153
|
2332
|
08:09:02
|
TRQX
|
606181932934122000
|
123
|
2332
|
08:09:02
|
BATE
|
606181932934122000
|
71
|
2333
|
08:09:02
|
XLON
|
592108182483995000
|
333
|
2334
|
08:13:26
|
XLON
|
592108182484133000
|
11
|
2334
|
08:13:26
|
CHIX
|
592108182484133000
|
58
|
2334
|
08:13:26
|
AQXE
|
606181932934254000
|
123
|
2334
|
08:13:26
|
TRQX
|
606181932934254000
|
123
|
2334
|
08:13:26
|
BATE
|
606181932934254000
|
4
|
2334
|
08:13:26
|
BATE
|
606181932934254000
|
77
|
2334
|
08:13:26
|
AQXE
|
606181932934254000
|
123
|
2334
|
08:13:26
|
AQXE
|
606181932934254000
|
112
|
2334
|
08:13:53
|
CHIX
|
592108182484144000
|
26
|
2334
|
08:13:53
|
CHIX
|
592108182484144000
|
59
|
2334
|
08:14:14
|
CHIX
|
592108182484154000
|
38
|
2334
|
08:15:18
|
CHIX
|
592108182484181000
|
15
|
2334
|
08:15:18
|
CHIX
|
592108182484181000
|
298
|
2334
|
08:15:18
|
CHIX
|
592108182484181000
|
68
|
2334
|
08:15:18
|
AQXE
|
592108182484181000
|
5
|
2334
|
08:16:03
|
TRQX
|
592108182484202000
|
124
|
2334
|
08:16:03
|
TRQX
|
592108182484202000
|
199
|
2334
|
08:16:03
|
BATE
|
606181932934321000
|
246
|
2334
|
08:16:03
|
CHIX
|
606181932934321000
|
171
|
2333
|
08:16:03
|
XLON
|
606181932934321000
|
123
|
2333
|
08:16:03
|
TRQX
|
592108182484202000
|
24
|
2333
|
08:16:03
|
TRQX
|
592108182484202000
|
104
|
2333
|
08:16:03
|
TRQX
|
592108182484202000
|
1
|
2333
|
08:16:03
|
TRQX
|
592108182484202000
|
41
|
2333
|
08:16:03
|
CHIX
|
606181932934321000
|
123
|
2333
|
08:16:31
|
BATE
|
592108182484215000
|
82
|
2332
|
08:16:31
|
XLON
|
592108182484215000
|
64
|
2332
|
08:16:31
|
XLON
|
592108182484215000
|
123
|
2332
|
08:16:31
|
TRQX
|
592108182484215000
|
123
|
2332
|
08:16:31
|
CHIX
|
592108182484215000
|
129
|
2333
|
08:16:31
|
AQXE
|
606181932934333000
|
82
|
2333
|
08:16:31
|
CHIX
|
606181932934333000
|
153
|
2333
|
08:16:31
|
BATE
|
606181932934333000
|
123
|
2333
|
08:16:31
|
CHIX
|
606181932934333000
|
246
|
2333
|
08:16:31
|
CHIX
|
606181932934333000
|
123
|
2332
|
08:16:31
|
BATE
|
606181932934333000
|
135
|
2332
|
08:16:31
|
CHIX
|
606181932934333000
|
123
|
2332
|
08:16:31
|
AQXE
|
606181932934333000
|
591
|
2327
|
08:21:53
|
XLON
|
606181932934492000
|
145
|
2331
|
08:22:47
|
BATE
|
592108182484405000
|
101
|
2331
|
08:22:47
|
BATE
|
592108182484405000
|
230
|
2331
|
08:22:47
|
XLON
|
606181932934516000
|
123
|
2331
|
08:22:47
|
AQXE
|
606181932934516000
|
170
|
2330
|
08:22:47
|
XLON
|
592108182484405000
|
167
|
2330
|
08:22:47
|
XLON
|
592108182484405000
|
148
|
2331
|
08:22:47
|
XLON
|
606181932934516000
|
142
|
2331
|
08:22:47
|
XLON
|
606181932934516000
|
64
|
2331
|
08:22:47
|
XLON
|
606181932934516000
|
123
|
2330
|
08:22:48
|
XLON
|
592108182484405000
|
123
|
2327
|
08:24:39
|
TRQX
|
592108182484452000
|
134
|
2327
|
08:24:39
|
CHIX
|
606181932934561000
|
123
|
2327
|
08:24:39
|
BATE
|
592108182484452000
|
300
|
2330
|
08:29:06
|
XLON
|
592108182484587000
|
75
|
2330
|
08:29:06
|
XLON
|
592108182484587000
|
68
|
2330
|
08:29:06
|
CHIX
|
592108182484587000
|
55
|
2330
|
08:29:06
|
CHIX
|
592108182484587000
|
71
|
2330
|
08:29:06
|
TRQX
|
606181932934690000
|
13
|
2330
|
08:29:06
|
BATE
|
606181932934690000
|
110
|
2330
|
08:29:06
|
BATE
|
606181932934690000
|
58
|
2330
|
08:29:06
|
TRQX
|
606181932934690000
|
344
|
2329
|
08:29:12
|
XLON
|
592108182484590000
|
246
|
2329
|
08:30:03
|
XLON
|
592108182484613000
|
161
|
2329
|
08:30:03
|
AQXE
|
592108182484613000
|
123
|
2329
|
08:30:03
|
TRQX
|
606181932934716000
|
3
|
2329
|
08:30:03
|
XLON
|
606181932934716000
|
17
|
2328
|
08:30:03
|
TRQX
|
592108182484614000
|
273
|
2328
|
08:30:03
|
CHIX
|
592108182484614000
|
106
|
2328
|
08:30:03
|
TRQX
|
592108182484614000
|
73
|
2328
|
08:30:03
|
BATE
|
606181932934716000
|
22
|
2328
|
08:30:03
|
BATE
|
606181932934716000
|
69
|
2328
|
08:30:03
|
CHIX
|
606181932934716000
|
81
|
2328
|
08:30:03
|
CHIX
|
606181932934716000
|
28
|
2328
|
08:30:03
|
BATE
|
606181932934716000
|
123
|
2328
|
08:30:03
|
AQXE
|
606181932934716000
|
135
|
2326
|
08:39:04
|
XLON
|
606181932934952000
|
76
|
2327
|
08:39:59
|
XLON
|
606181932934975000
|
36
|
2327
|
08:39:59
|
XLON
|
606181932934975000
|
86
|
2327
|
08:39:59
|
XLON
|
606181932934975000
|
27
|
2327
|
08:39:59
|
XLON
|
606181932934975000
|
101
|
2327
|
08:41:13
|
XLON
|
592108182484921000
|
148
|
2327
|
08:41:13
|
XLON
|
592108182484921000
|
36
|
2327
|
08:41:13
|
XLON
|
592108182484921000
|
82
|
2327
|
08:42:33
|
AQXE
|
592108182484964000
|
107
|
2327
|
08:42:33
|
BATE
|
606181932935052000
|
75
|
2327
|
08:42:33
|
CHIX
|
606181932935052000
|
75
|
2327
|
08:43:16
|
TRQX
|
592108182484982000
|
41
|
2327
|
08:43:16
|
TRQX
|
592108182484982000
|
1
|
2327
|
08:43:16
|
BATE
|
592108182484982000
|
63
|
2327
|
08:43:16
|
BATE
|
592108182484982000
|
77
|
2327
|
08:43:16
|
AQXE
|
606181932935068000
|
75
|
2327
|
08:43:16
|
AQXE
|
606181932935068000
|
55
|
2327
|
08:43:16
|
AQXE
|
606181932935068000
|
75
|
2327
|
08:44:38
|
BATE
|
592108182485015000
|
199
|
2327
|
08:44:38
|
BATE
|
592108182485015000
|
246
|
2325
|
08:45:27
|
XLON
|
592108182485036000
|
108
|
2325
|
08:45:27
|
XLON
|
592108182485036000
|
246
|
2325
|
08:45:27
|
XLON
|
606181932935120000
|
261
|
2325
|
08:45:27
|
XLON
|
592108182485036000
|
123
|
2325
|
08:45:27
|
AQXE
|
592108182485036000
|
204
|
2325
|
08:45:27
|
CHIX
|
592108182485036000
|
30
|
2325
|
08:45:27
|
CHIX
|
592108182485036000
|
93
|
2325
|
08:45:27
|
CHIX
|
592108182485036000
|
13
|
2324
|
08:45:27
|
TRQX
|
592108182485036000
|
118
|
2324
|
08:45:27
|
BATE
|
592108182485036000
|
146
|
2324
|
08:45:27
|
CHIX
|
592108182485036000
|
5
|
2324
|
08:45:27
|
BATE
|
592108182485036000
|
123
|
2324
|
08:45:27
|
BATE
|
592108182485036000
|
123
|
2325
|
08:45:27
|
TRQX
|
606181932935120000
|
219
|
2325
|
08:45:27
|
AQXE
|
606181932935120000
|
243
|
2325
|
08:45:27
|
BATE
|
606181932935120000
|
123
|
2325
|
08:45:27
|
BATE
|
606181932935120000
|
137
|
2325
|
08:45:27
|
CHIX
|
606181932935120000
|
122
|
2324
|
08:45:27
|
CHIX
|
606181932935120000
|
128
|
2324
|
08:45:27
|
AQXE
|
606181932935120000
|
1
|
2324
|
08:45:27
|
CHIX
|
606181932935120000
|
123
|
2324
|
08:45:27
|
TRQX
|
592108182485036000
|
2
|
2325
|
08:45:27
|
XLON
|
606181932935120000
|
307
|
2324
|
08:45:28
|
XLON
|
606181932935120000
|
123
|
2324
|
08:45:28
|
CHIX
|
592108182485036000
|
223
|
2324
|
08:45:28
|
XLON
|
592108182485036000
|
92
|
2324
|
08:45:29
|
AQXE
|
606181932935120000
|
116
|
2324
|
08:45:32
|
AQXE
|
606181932935121000
|
135
|
2321
|
08:52:52
|
CHIX
|
592108182485227000
|
107
|
2321
|
08:52:52
|
AQXE
|
592108182485227000
|
16
|
2321
|
08:52:52
|
AQXE
|
592108182485227000
|
246
|
2321
|
08:52:52
|
XLON
|
606181932935302000
|
123
|
2321
|
08:52:52
|
TRQX
|
606181932935302000
|
123
|
2321
|
08:53:15
|
XLON
|
592108182485238000
|
123
|
2321
|
08:53:15
|
CHIX
|
592108182485238000
|
146
|
2321
|
08:53:15
|
BATE
|
606181932935312000
|
313
|
2320
|
08:53:15
|
CHIX
|
592108182485238000
|
88
|
2320
|
08:53:15
|
BATE
|
592108182485238000
|
136
|
2320
|
08:53:15
|
CHIX
|
606181932935312000
|
23
|
2320
|
08:53:15
|
AQXE
|
606181932935312000
|
35
|
2320
|
08:53:15
|
BATE
|
592108182485238000
|
123
|
2320
|
08:53:15
|
TRQX
|
592108182485238000
|
100
|
2320
|
08:53:15
|
AQXE
|
606181932935312000
|
10
|
2320
|
08:53:15
|
AQXE
|
606181932935312000
|
131
|
2320
|
08:53:15
|
BATE
|
606181932935312000
|
52
|
2320
|
08:53:15
|
BATE
|
606181932935312000
|
113
|
2320
|
08:53:16
|
AQXE
|
606181932935312000
|
123
|
2316
|
08:58:50
|
CHIX
|
606181932935464000
|
185
|
2316
|
08:58:50
|
CHIX
|
606181932935464000
|
123
|
2316
|
08:58:50
|
BATE
|
592108182485397000
|
123
|
2316
|
08:58:50
|
XLON
|
606181932935465000
|
231
|
2316
|
08:58:50
|
CHIX
|
592108182485397000
|
60
|
2316
|
08:58:50
|
XLON
|
606181932935465000
|
219
|
2315
|
08:58:50
|
CHIX
|
592108182485397000
|
123
|
2315
|
08:58:50
|
CHIX
|
606181932935465000
|
54
|
2315
|
08:58:55
|
CHIX
|
592108182485399000
|
123
|
2315
|
08:58:55
|
BATE
|
592108182485399000
|
174
|
2315
|
08:58:56
|
AQXE
|
592108182485399000
|
123
|
2315
|
08:58:56
|
TRQX
|
606181932935467000
|
167
|
2309
|
09:03:49
|
CHIX
|
592108182485534000
|
38
|
2309
|
09:03:49
|
CHIX
|
592108182485534000
|
92
|
2309
|
09:03:49
|
BATE
|
606181932935596000
|
30
|
2309
|
09:03:49
|
BATE
|
606181932935596000
|
1
|
2309
|
09:03:49
|
BATE
|
606181932935596000
|
123
|
2309
|
09:03:49
|
TRQX
|
606181932935596000
|
123
|
2309
|
09:03:49
|
TRQX
|
606181932935596000
|
230
|
2309
|
09:03:49
|
XLON
|
592108182485534000
|
123
|
2309
|
09:07:02
|
TRQX
|
592108182485631000
|
195
|
2308
|
09:07:02
|
CHIX
|
592108182485631000
|
413
|
2309
|
09:07:02
|
XLON
|
606181932935690000
|
123
|
2308
|
09:07:02
|
AQXE
|
606181932935690000
|
123
|
2308
|
09:07:02
|
BATE
|
606181932935690000
|
84
|
2308
|
09:07:02
|
XLON
|
592108182485631000
|
167
|
2308
|
09:07:02
|
XLON
|
592108182485631000
|
20
|
2308
|
09:07:02
|
XLON
|
592108182485631000
|
24
|
2308
|
09:07:02
|
CHIX
|
606181932935690000
|
22
|
2308
|
09:15:05
|
CHIX
|
592108182485849000
|
69
|
2308
|
09:15:05
|
CHIX
|
592108182485849000
|
34
|
2308
|
09:15:05
|
CHIX
|
592108182485849000
|
37
|
2308
|
09:15:05
|
CHIX
|
592108182485849000
|
5
|
2308
|
09:15:05
|
CHIX
|
592108182485849000
|
37
|
2308
|
09:15:05
|
CHIX
|
592108182485849000
|
23
|
2308
|
09:15:05
|
CHIX
|
592108182485849000
|
14
|
2308
|
09:15:05
|
AQXE
|
606181932935899000
|
31
|
2308
|
09:15:05
|
AQXE
|
606181932935899000
|
118
|
2308
|
09:15:05
|
BATE
|
606181932935899000
|
78
|
2308
|
09:15:05
|
AQXE
|
606181932935899000
|
107
|
2308
|
09:15:05
|
CHIX
|
592108182485849000
|
5
|
2308
|
09:15:05
|
BATE
|
606181932935899000
|
167
|
2307
|
09:15:05
|
BATE
|
592108182485849000
|
18
|
2307
|
09:15:13
|
CHIX
|
606181932935905000
|
49
|
2307
|
09:15:13
|
CHIX
|
606181932935905000
|
56
|
2307
|
09:15:13
|
CHIX
|
606181932935905000
|
66
|
2311
|
09:19:52
|
AQXE
|
592108182485988000
|
102
|
2311
|
09:19:52
|
CHIX
|
606181932936031000
|
75
|
2311
|
09:19:52
|
TRQX
|
592108182485988000
|
144
|
2311
|
09:19:52
|
CHIX
|
606181932936031000
|
184
|
2311
|
09:20:04
|
BATE
|
592108182485993000
|
57
|
2311
|
09:20:04
|
AQXE
|
592108182485993000
|
75
|
2311
|
09:20:04
|
AQXE
|
606181932936037000
|
96
|
2311
|
09:20:04
|
AQXE
|
606181932936037000
|
393
|
2310
|
09:20:38
|
CHIX
|
592108182486008000
|
123
|
2310
|
09:20:38
|
AQXE
|
606181932936051000
|
123
|
2310
|
09:20:38
|
BATE
|
606181932936051000
|
113
|
2310
|
09:20:38
|
XLON
|
592108182486008000
|
143
|
2310
|
09:20:38
|
XLON
|
592108182486008000
|
91
|
2310
|
09:20:38
|
XLON
|
592108182486008000
|
21
|
2310
|
09:20:38
|
XLON
|
592108182486008000
|
244
|
2309
|
09:20:38
|
CHIX
|
606181932936051000
|
123
|
2309
|
09:20:38
|
AQXE
|
592108182486009000
|
180
|
2309
|
09:20:38
|
XLON
|
606181932936052000
|
91
|
2309
|
09:20:38
|
XLON
|
606181932936052000
|
85
|
2309
|
09:20:45
|
BATE
|
592108182486012000
|
75
|
2311
|
09:34:52
|
AQXE
|
606181932936392000
|
67
|
2311
|
09:34:52
|
AQXE
|
606181932936392000
|
29
|
2314
|
09:37:52
|
XLON
|
606181932936462000
|
3
|
2314
|
09:37:52
|
XLON
|
592108182486437000
|
132
|
2314
|
09:37:57
|
XLON
|
592108182486439000
|
123
|
2314
|
09:38:19
|
XLON
|
606181932936475000
|
155
|
2314
|
09:38:19
|
CHIX
|
592108182486450000
|
123
|
2315
|
09:40:08
|
XLON
|
592108182486496000
|
139
|
2315
|
09:40:08
|
CHIX
|
606181932936519000
|
123
|
2314
|
09:40:18
|
BATE
|
592108182486501000
|
235
|
2314
|
09:40:18
|
XLON
|
606181932936524000
|
131
|
2314
|
09:40:18
|
BATE
|
606181932936524000
|
155
|
2314
|
09:40:18
|
XLON
|
606181932936524000
|
156
|
2314
|
09:40:18
|
XLON
|
606181932936524000
|
76
|
2314
|
09:40:18
|
XLON
|
606181932936524000
|
75
|
2314
|
09:40:18
|
AQXE
|
592108182486501000
|
143
|
2314
|
09:40:18
|
AQXE
|
592108182486501000
|
264
|
2314
|
09:40:18
|
XLON
|
606181932936524000
|
123
|
2314
|
09:40:18
|
BATE
|
592108182486501000
|
264
|
2314
|
09:40:18
|
XLON
|
606181932936524000
|
123
|
2314
|
09:40:18
|
BATE
|
592108182486501000
|
212
|
2314
|
09:40:18
|
XLON
|
592108182486501000
|
52
|
2314
|
09:40:18
|
XLON
|
592108182486501000
|
123
|
2314
|
09:40:18
|
BATE
|
606181932936524000
|
19
|
2314
|
09:40:18
|
XLON
|
592108182486501000
|
13
|
2313
|
09:40:31
|
XLON
|
592108182486507000
|
196
|
2313
|
09:40:31
|
XLON
|
592108182486507000
|
185
|
2313
|
09:40:31
|
XLON
|
592108182486507000
|
63
|
2313
|
09:40:31
|
XLON
|
592108182486507000
|
36
|
2313
|
09:40:31
|
BATE
|
606181932936529000
|
87
|
2313
|
09:40:31
|
BATE
|
606181932936529000
|
341
|
2313
|
09:40:32
|
XLON
|
606181932936529000
|
123
|
2313
|
09:40:32
|
CHIX
|
592108182486507000
|
123
|
2313
|
09:40:32
|
CHIX
|
606181932936529000
|
351
|
2313
|
09:40:32
|
XLON
|
592108182486507000
|
154
|
2308
|
09:47:51
|
CHIX
|
592108182486703000
|
52
|
2308
|
09:48:14
|
BATE
|
606181932936727000
|
71
|
2308
|
09:48:14
|
BATE
|
606181932936727000
|
1
|
2308
|
09:49:34
|
AQXE
|
606181932936764000
|
126
|
2308
|
09:49:35
|
XLON
|
592108182486753000
|
123
|
2310
|
10:00:09
|
CHIX
|
606181932937017000
|
38
|
2310
|
10:00:09
|
XLON
|
606181932937017000
|
74
|
2310
|
10:00:09
|
XLON
|
606181932937017000
|
24
|
2310
|
10:00:09
|
XLON
|
606181932937017000
|
96
|
2310
|
10:00:09
|
XLON
|
606181932937017000
|
110
|
2310
|
10:00:09
|
XLON
|
606181932937017000
|
130
|
2310
|
10:00:09
|
XLON
|
606181932937017000
|
102
|
2310
|
10:00:09
|
XLON
|
606181932937017000
|
26
|
2310
|
10:00:09
|
XLON
|
606181932937017000
|
130
|
2310
|
10:00:09
|
TRQX
|
592108182487017000
|
123
|
2310
|
10:00:09
|
BATE
|
592108182487017000
|
75
|
2310
|
10:00:09
|
TRQX
|
606181932937017000
|
76
|
2310
|
10:00:09
|
TRQX
|
606181932937017000
|
123
|
2310
|
10:00:09
|
CHIX
|
606181932937017000
|
317
|
2310
|
10:00:15
|
XLON
|
592108182487020000
|
96
|
2310
|
10:00:15
|
XLON
|
606181932937019000
|
230
|
2309
|
10:01:20
|
CHIX
|
592108182487049000
|
35
|
2309
|
10:01:20
|
CHIX
|
592108182487049000
|
187
|
2309
|
10:01:20
|
BATE
|
592108182487049000
|
123
|
2309
|
10:01:20
|
TRQX
|
606181932937047000
|
123
|
2309
|
10:01:20
|
AQXE
|
606181932937047000
|
2
|
2311
|
10:10:01
|
BATE
|
592108182487269000
|
131
|
2311
|
10:10:01
|
BATE
|
592108182487269000
|
123
|
2309
|
10:12:08
|
BATE
|
592108182487327000
|
131
|
2309
|
10:12:08
|
CHIX
|
592108182487327000
|
123
|
2309
|
10:12:08
|
CHIX
|
592108182487327000
|
239
|
2309
|
10:12:08
|
XLON
|
592108182487327000
|
62
|
2309
|
10:12:08
|
AQXE
|
606181932937313000
|
123
|
2309
|
10:12:08
|
CHIX
|
606181932937313000
|
123
|
2309
|
10:12:08
|
BATE
|
606181932937313000
|
36
|
2309
|
10:12:08
|
AQXE
|
606181932937313000
|
25
|
2309
|
10:12:08
|
AQXE
|
606181932937313000
|
141
|
2309
|
10:12:08
|
XLON
|
606181932937313000
|
123
|
2309
|
10:12:08
|
CHIX
|
592108182487327000
|
86
|
2309
|
10:12:08
|
XLON
|
592108182487327000
|
64
|
2309
|
10:12:08
|
BATE
|
606181932937313000
|
169
|
2309
|
10:12:08
|
XLON
|
592108182487327000
|
59
|
2309
|
10:12:08
|
BATE
|
606181932937313000
|
78
|
2309
|
10:12:08
|
XLON
|
606181932937313000
|
12
|
2308
|
10:12:31
|
AQXE
|
592108182487336000
|
117
|
2308
|
10:12:37
|
AQXE
|
592108182487339000
|
122
|
2308
|
10:14:10
|
XLON
|
606181932937359000
|
246
|
2308
|
10:14:10
|
CHIX
|
592108182487374000
|
123
|
2308
|
10:14:10
|
CHIX
|
592108182487374000
|
155
|
2308
|
10:14:10
|
CHIX
|
592108182487374000
|
53
|
2308
|
10:14:10
|
CHIX
|
592108182487374000
|
4
|
2308
|
10:14:10
|
BATE
|
592108182487374000
|
35
|
2308
|
10:14:10
|
TRQX
|
606181932937359000
|
88
|
2308
|
10:14:10
|
TRQX
|
606181932937359000
|
129
|
2308
|
10:14:10
|
BATE
|
606181932937359000
|
257
|
2308
|
10:14:10
|
XLON
|
592108182487374000
|
37
|
2308
|
10:14:10
|
XLON
|
592108182487374000
|
161
|
2308
|
10:14:10
|
BATE
|
592108182487374000
|
231
|
2308
|
10:14:10
|
BATE
|
606181932937359000
|
357
|
2309
|
10:26:03
|
CHIX
|
592108182487678000
|
123
|
2309
|
10:26:03
|
AQXE
|
592108182487678000
|
166
|
2309
|
10:26:03
|
BATE
|
606181932937653000
|
20
|
2309
|
10:26:03
|
BATE
|
606181932937653000
|
170
|
2309
|
10:26:03
|
CHIX
|
592108182487679000
|
75
|
2310
|
10:26:07
|
TRQX
|
606181932937654000
|
73
|
2310
|
10:26:07
|
TRQX
|
606181932937654000
|
133
|
2309
|
10:26:21
|
XLON
|
606181932937660000
|
102
|
2309
|
10:26:21
|
XLON
|
606181932937660000
|
1
|
2310
|
10:32:42
|
TRQX
|
592108182487846000
|
85
|
2310
|
10:32:42
|
TRQX
|
592108182487846000
|
3
|
2310
|
10:32:42
|
TRQX
|
592108182487846000
|
134
|
2311
|
10:32:42
|
BATE
|
606181932937814000
|
10
|
2310
|
10:39:21
|
XLON
|
592108182488007000
|
130
|
2310
|
10:39:21
|
XLON
|
592108182488007000
|
90
|
2310
|
10:39:21
|
XLON
|
592108182488007000
|
4
|
2310
|
10:39:21
|
XLON
|
592108182488007000
|
123
|
2310
|
10:39:21
|
BATE
|
592108182488007000
|
124
|
2310
|
10:39:21
|
BATE
|
592108182488007000
|
123
|
2310
|
10:39:21
|
CHIX
|
592108182488007000
|
35
|
2310
|
10:39:21
|
TRQX
|
606181932937968000
|
91
|
2310
|
10:39:21
|
TRQX
|
606181932937968000
|
125
|
2310
|
10:39:21
|
BATE
|
606181932937968000
|
124
|
2310
|
10:39:21
|
CHIX
|
606181932937968000
|
55
|
2310
|
10:39:24
|
XLON
|
606181932937970000
|
121
|
2310
|
10:39:24
|
XLON
|
606181932937970000
|
128
|
2310
|
10:39:24
|
XLON
|
606181932937970000
|
98
|
2310
|
10:41:28
|
XLON
|
606181932938019000
|
96
|
2310
|
10:41:28
|
XLON
|
606181932938019000
|
72
|
2310
|
10:41:28
|
XLON
|
606181932938019000
|
123
|
2309
|
10:41:29
|
BATE
|
592108182488059000
|
147
|
2309
|
10:41:29
|
AQXE
|
592108182488059000
|
8
|
2309
|
10:41:29
|
TRQX
|
592108182488059000
|
115
|
2309
|
10:41:29
|
TRQX
|
592108182488059000
|
123
|
2309
|
10:41:29
|
CHIX
|
606181932938019000
|
456
|
2309
|
10:41:29
|
CHIX
|
606181932938019000
|
21
|
2309
|
10:41:29
|
XLON
|
606181932938019000
|
200
|
2309
|
10:41:29
|
BATE
|
606181932938019000
|
22
|
2309
|
10:41:29
|
XLON
|
606181932938019000
|
279
|
2309
|
10:41:29
|
XLON
|
606181932938019000
|
100
|
2309
|
10:41:29
|
TRQX
|
592108182488059000
|
64
|
2309
|
10:41:29
|
XLON
|
606181932938019000
|
59
|
2309
|
10:41:29
|
XLON
|
606181932938019000
|
274
|
2309
|
10:41:50
|
AQXE
|
606181932938026000
|
23
|
2309
|
10:41:50
|
TRQX
|
592108182488067000
|
120
|
2309
|
10:41:50
|
XLON
|
606181932938026000
|
8
|
2308
|
10:41:55
|
TRQX
|
606181932938028000
|
14
|
2308
|
10:41:55
|
CHIX
|
592108182488069000
|
11
|
2308
|
10:41:55
|
BATE
|
606181932938028000
|
280
|
2308
|
10:43:10
|
CHIX
|
592108182488104000
|
123
|
2308
|
10:43:10
|
CHIX
|
592108182488104000
|
123
|
2308
|
10:43:10
|
CHIX
|
606181932938062000
|
210
|
2308
|
10:43:10
|
BATE
|
592108182488104000
|
171
|
2308
|
10:43:10
|
AQXE
|
592108182488104000
|
307
|
2308
|
10:43:10
|
TRQX
|
606181932938062000
|
112
|
2308
|
10:43:10
|
BATE
|
606181932938062000
|
90
|
2308
|
10:43:10
|
BATE
|
592108182488104000
|
111
|
2309
|
10:57:20
|
XLON
|
592108182488462000
|
23
|
2309
|
10:57:20
|
XLON
|
592108182488462000
|
397
|
2309
|
11:00:02
|
XLON
|
592108182488531000
|
73
|
2309
|
11:00:02
|
XLON
|
592108182488531000
|
203
|
2309
|
11:00:02
|
XLON
|
606181932938473000
|
25
|
2309
|
11:00:02
|
CHIX
|
606181932938473000
|
123
|
2309
|
11:00:30
|
CHIX
|
592108182488545000
|
41
|
2309
|
11:00:30
|
XLON
|
606181932938486000
|
287
|
2309
|
11:00:30
|
XLON
|
606181932938486000
|
123
|
2308
|
11:01:07
|
TRQX
|
592108182488559000
|
246
|
2308
|
11:01:07
|
BATE
|
592108182488559000
|
123
|
2308
|
11:01:07
|
AQXE
|
606181932938500000
|
122
|
2308
|
11:01:07
|
XLON
|
606181932938500000
|
172
|
2308
|
11:01:07
|
BATE
|
606181932938500000
|
9
|
2308
|
11:01:07
|
XLON
|
606181932938500000
|
115
|
2308
|
11:01:07
|
XLON
|
606181932938500000
|
235
|
2308
|
11:01:07
|
XLON
|
606181932938500000
|
288
|
2307
|
11:02:07
|
CHIX
|
592108182488588000
|
207
|
2307
|
11:02:07
|
CHIX
|
592108182488588000
|
79
|
2307
|
11:02:07
|
CHIX
|
592108182488588000
|
52
|
2307
|
11:02:07
|
BATE
|
606181932938528000
|
123
|
2307
|
11:02:07
|
CHIX
|
606181932938528000
|
44
|
2307
|
11:02:07
|
CHIX
|
592108182488588000
|
123
|
2307
|
11:02:07
|
BATE
|
592108182488588000
|
123
|
2307
|
11:02:07
|
TRQX
|
592108182488588000
|
71
|
2307
|
11:02:07
|
BATE
|
606181932938528000
|
123
|
2307
|
11:02:07
|
AQXE
|
606181932938528000
|
123
|
2307
|
11:02:07
|
BATE
|
606181932938528000
|
123
|
2307
|
11:02:07
|
AQXE
|
606181932938528000
|
140
|
2307
|
11:02:08
|
XLON
|
592108182488589000
|
98
|
2306
|
11:03:08
|
CHIX
|
606181932938553000
|
160
|
2306
|
11:11:26
|
CHIX
|
606181932938756000
|
54
|
2306
|
11:11:26
|
CHIX
|
606181932938756000
|
7
|
2306
|
11:11:37
|
CHIX
|
606181932938761000
|
147
|
2305
|
11:14:31
|
TRQX
|
592108182488899000
|
246
|
2305
|
11:14:31
|
AQXE
|
592108182488899000
|
168
|
2305
|
11:14:31
|
BATE
|
592108182488899000
|
8
|
2305
|
11:14:31
|
BATE
|
592108182488899000
|
123
|
2305
|
11:14:31
|
BATE
|
592108182488899000
|
320
|
2305
|
11:14:31
|
CHIX
|
606181932938827000
|
123
|
2305
|
11:14:31
|
CHIX
|
606181932938827000
|
95
|
2305
|
11:14:31
|
XLON
|
606181932938827000
|
144
|
2305
|
11:14:31
|
XLON
|
606181932938827000
|
7
|
2305
|
11:14:31
|
XLON
|
606181932938827000
|
75
|
2305
|
11:14:31
|
AQXE
|
592108182488899000
|
159
|
2305
|
11:14:31
|
AQXE
|
592108182488899000
|
69
|
2304
|
11:15:15
|
AQXE
|
592108182488916000
|
54
|
2304
|
11:15:15
|
AQXE
|
592108182488916000
|
18
|
2304
|
11:15:15
|
CHIX
|
606181932938844000
|
217
|
2304
|
11:15:15
|
BATE
|
606181932938844000
|
252
|
2304
|
11:15:15
|
CHIX
|
606181932938844000
|
129
|
2302
|
11:23:41
|
BATE
|
592108182489109000
|
2
|
2302
|
11:23:41
|
BATE
|
592108182489109000
|
6
|
2302
|
11:23:41
|
CHIX
|
592108182489109000
|
349
|
2302
|
11:24:13
|
CHIX
|
592108182489120000
|
27
|
2302
|
11:24:27
|
BATE
|
592108182489126000
|
136
|
2302
|
11:25:02
|
BATE
|
592108182489138000
|
88
|
2302
|
11:25:02
|
AQXE
|
606181932939057000
|
246
|
2302
|
11:25:02
|
CHIX
|
592108182489138000
|
35
|
2302
|
11:25:02
|
AQXE
|
606181932939057000
|
233
|
2302
|
11:25:02
|
XLON
|
606181932939057000
|
49
|
2302
|
11:25:02
|
XLON
|
606181932939057000
|
98
|
2302
|
11:38:05
|
XLON
|
606181932939365000
|
62
|
2302
|
11:38:05
|
XLON
|
606181932939365000
|
85
|
2302
|
11:39:00
|
XLON
|
606181932939384000
|
85
|
2302
|
11:39:00
|
XLON
|
606181932939384000
|
123
|
2301
|
11:39:27
|
CHIX
|
592108182489488000
|
37
|
2301
|
11:39:27
|
BATE
|
592108182489488000
|
44
|
2301
|
11:39:27
|
CHIX
|
592108182489488000
|
91
|
2301
|
11:39:27
|
CHIX
|
592108182489488000
|
171
|
2301
|
11:39:27
|
AQXE
|
606181932939394000
|
189
|
2301
|
11:39:27
|
XLON
|
606181932939394000
|
261
|
2301
|
11:39:27
|
XLON
|
606181932939394000
|
237
|
2301
|
11:39:27
|
AQXE
|
606181932939394000
|
100
|
2301
|
11:39:27
|
BATE
|
592108182489488000
|
159
|
2301
|
11:39:27
|
CHIX
|
592108182489488000
|
19
|
2301
|
11:39:27
|
BATE
|
592108182489488000
|
223
|
2301
|
11:39:27
|
BATE
|
606181932939394000
|
32
|
2301
|
11:39:27
|
BATE
|
592108182489488000
|
34
|
2301
|
11:39:27
|
BATE
|
592108182489488000
|
13
|
2301
|
11:39:27
|
BATE
|
592108182489488000
|
25
|
2301
|
11:39:27
|
BATE
|
592108182489488000
|
123
|
2301
|
11:39:28
|
TRQX
|
606181932939394000
|
123
|
2300
|
11:43:50
|
AQXE
|
592108182489596000
|
123
|
2300
|
11:43:50
|
TRQX
|
592108182489596000
|
123
|
2300
|
11:43:50
|
BATE
|
592108182489596000
|
158
|
2300
|
11:43:50
|
AQXE
|
606181932939499000
|
303
|
2300
|
11:43:50
|
CHIX
|
606181932939499000
|
161
|
2300
|
11:43:50
|
TRQX
|
606181932939499000
|
195
|
2300
|
11:43:50
|
BATE
|
606181932939499000
|
261
|
2300
|
11:43:50
|
CHIX
|
606181932939499000
|
124
|
2300
|
11:43:50
|
BATE
|
606181932939499000
|
123
|
2299
|
11:46:08
|
CHIX
|
592108182489650000
|
123
|
2299
|
11:46:08
|
CHIX
|
592108182489650000
|
123
|
2299
|
11:46:08
|
AQXE
|
592108182489650000
|
166
|
2299
|
11:46:08
|
TRQX
|
606181932939550000
|
288
|
2299
|
11:46:08
|
BATE
|
606181932939550000
|
67
|
2298
|
11:46:13
|
CHIX
|
592108182489653000
|
163
|
2298
|
11:47:02
|
CHIX
|
592108182489671000
|
91
|
2298
|
11:47:02
|
CHIX
|
592108182489671000
|
123
|
2298
|
11:47:02
|
BATE
|
606181932939571000
|
382
|
2294
|
11:54:10
|
BATE
|
606181932939733000
|
369
|
2293
|
11:56:16
|
CHIX
|
592108182489890000
|
214
|
2293
|
11:56:16
|
BATE
|
606181932939782000
|
110
|
2293
|
11:56:16
|
XLON
|
606181932939782000
|
214
|
2293
|
11:56:16
|
XLON
|
606181932939782000
|
110
|
2293
|
11:56:16
|
XLON
|
606181932939782000
|
13
|
2293
|
11:57:08
|
XLON
|
592108182489914000
|
123
|
2293
|
11:59:29
|
TRQX
|
592108182489971000
|
215
|
2293
|
11:59:29
|
AQXE
|
606181932939860000
|
246
|
2293
|
11:59:29
|
BATE
|
606181932939860000
|
24
|
2293
|
11:59:29
|
XLON
|
592108182489971000
|
123
|
2292
|
11:59:47
|
AQXE
|
606181932939866000
|
420
|
2292
|
11:59:47
|
CHIX
|
606181932939866000
|
271
|
2292
|
11:59:47
|
XLON
|
592108182489978000
|
72
|
2292
|
11:59:47
|
XLON
|
606181932939866000
|
61
|
2292
|
11:59:48
|
XLON
|
606181932939867000
|
75
|
2294
|
12:16:34
|
BATE
|
592108182490381000
|
19
|
2294
|
12:16:34
|
AQXE
|
606181932940255000
|
57
|
2294
|
12:16:34
|
AQXE
|
606181932940255000
|
1
|
2294
|
12:16:34
|
AQXE
|
592108182490381000
|
176
|
2295
|
12:17:26
|
BATE
|
592108182490405000
|
30
|
2295
|
12:17:26
|
BATE
|
606181932940278000
|
470
|
2294
|
12:18:24
|
XLON
|
592108182490429000
|
123
|
2294
|
12:18:24
|
TRQX
|
606181932940302000
|
314
|
2294
|
12:18:24
|
CHIX
|
606181932940302000
|
123
|
2294
|
12:18:24
|
BATE
|
592108182490429000
|
280
|
2294
|
12:18:24
|
XLON
|
606181932940302000
|
199
|
2294
|
12:18:24
|
XLON
|
606181932940302000
|
100
|
2294
|
12:18:24
|
CHIX
|
592108182490429000
|
76
|
2294
|
12:18:24
|
CHIX
|
592108182490429000
|
123
|
2294
|
12:18:47
|
XLON
|
606181932940311000
|
123
|
2294
|
12:18:47
|
CHIX
|
606181932940311000
|
137
|
2294
|
12:18:47
|
BATE
|
592108182490439000
|
59
|
2294
|
12:18:48
|
XLON
|
592108182490439000
|
15
|
2294
|
12:18:48
|
XLON
|
592108182490439000
|
246
|
2293
|
12:21:36
|
XLON
|
592108182490509000
|
273
|
2293
|
12:21:36
|
CHIX
|
592108182490509000
|
229
|
2293
|
12:21:36
|
XLON
|
606181932940378000
|
141
|
2293
|
12:21:36
|
AQXE
|
606181932940378000
|
123
|
2293
|
12:21:36
|
BATE
|
606181932940378000
|
246
|
2292
|
12:24:47
|
XLON
|
606181932940448000
|
168
|
2292
|
12:24:47
|
CHIX
|
592108182490582000
|
135
|
2292
|
12:24:47
|
TRQX
|
592108182490582000
|
123
|
2292
|
12:24:47
|
BATE
|
592108182490582000
|
123
|
2292
|
12:24:47
|
AQXE
|
606181932940448000
|
292
|
2292
|
12:24:47
|
CHIX
|
606181932940448000
|
123
|
2292
|
12:24:47
|
BATE
|
606181932940448000
|
165
|
2291
|
12:24:47
|
CHIX
|
606181932940448000
|
123
|
2291
|
12:26:43
|
BATE
|
592108182490625000
|
137
|
2291
|
12:26:43
|
BATE
|
606181932940490000
|
123
|
2291
|
12:29:55
|
AQXE
|
592108182490702000
|
28
|
2291
|
12:29:55
|
BATE
|
606181932940563000
|
174
|
2292
|
12:40:34
|
TRQX
|
592108182490977000
|
155
|
2292
|
12:40:34
|
CHIX
|
592108182490977000
|
19
|
2292
|
12:40:34
|
CHIX
|
592108182490977000
|
123
|
2292
|
12:40:34
|
BATE
|
592108182490977000
|
123
|
2292
|
12:40:34
|
AQXE
|
606181932940828000
|
123
|
2292
|
12:40:34
|
AQXE
|
606181932940828000
|
123
|
2292
|
12:40:34
|
XLON
|
606181932940828000
|
123
|
2292
|
12:40:34
|
BATE
|
606181932940828000
|
123
|
2292
|
12:40:34
|
TRQX
|
606181932940828000
|
420
|
2292
|
12:40:34
|
CHIX
|
606181932940828000
|
174
|
2292
|
12:40:34
|
XLON
|
606181932940828000
|
448
|
2291
|
12:40:34
|
BATE
|
606181932940828000
|
123
|
2291
|
12:40:35
|
CHIX
|
592108182490978000
|
123
|
2291
|
12:40:35
|
XLON
|
592108182490978000
|
68
|
2291
|
12:40:35
|
BATE
|
606181932940828000
|
62
|
2291
|
12:40:36
|
XLON
|
606181932940829000
|
4
|
2291
|
12:49:04
|
XLON
|
592108182491205000
|
123
|
2290
|
12:49:05
|
TRQX
|
592108182491205000
|
123
|
2290
|
12:49:05
|
BATE
|
592108182491205000
|
223
|
2290
|
12:49:05
|
BATE
|
606181932941045000
|
78
|
2295
|
12:59:25
|
TRQX
|
606181932941312000
|
145
|
2295
|
12:59:39
|
BATE
|
592108182491490000
|
72
|
2295
|
12:59:39
|
XLON
|
592108182491490000
|
36
|
2295
|
12:59:39
|
CHIX
|
606181932941317000
|
87
|
2295
|
12:59:39
|
CHIX
|
606181932941317000
|
123
|
2295
|
12:59:39
|
XLON
|
606181932941317000
|
159
|
2295
|
12:59:39
|
XLON
|
606181932941317000
|
130
|
2295
|
12:59:39
|
CHIX
|
606181932941317000
|
100
|
2295
|
12:59:39
|
CHIX
|
606181932941317000
|
200
|
2295
|
12:59:39
|
CHIX
|
606181932941317000
|
76
|
2295
|
12:59:39
|
CHIX
|
606181932941317000
|
75
|
2297
|
13:03:54
|
CHIX
|
592108182491616000
|
68
|
2297
|
13:03:54
|
CHIX
|
592108182491616000
|
51
|
2297
|
13:05:04
|
AQXE
|
592108182491656000
|
168
|
2297
|
13:05:04
|
AQXE
|
592108182491656000
|
255
|
2297
|
13:06:24
|
CHIX
|
592108182491692000
|
33
|
2297
|
13:06:24
|
CHIX
|
592108182491692000
|
123
|
2296
|
13:07:20
|
TRQX
|
606181932941536000
|
123
|
2296
|
13:07:20
|
AQXE
|
592108182491718000
|
81
|
2296
|
13:07:20
|
CHIX
|
592108182491718000
|
42
|
2296
|
13:07:20
|
CHIX
|
592108182491718000
|
126
|
2296
|
13:07:20
|
BATE
|
606181932941536000
|
62
|
2296
|
13:07:20
|
BATE
|
606181932941536000
|
123
|
2295
|
13:07:21
|
XLON
|
592108182491718000
|
123
|
2295
|
13:07:21
|
TRQX
|
592108182491718000
|
250
|
2295
|
13:07:21
|
XLON
|
606181932941536000
|
270
|
2295
|
13:07:21
|
XLON
|
606181932941536000
|
123
|
2295
|
13:07:21
|
CHIX
|
592108182491718000
|
170
|
2295
|
13:07:21
|
BATE
|
606181932941536000
|
281
|
2295
|
13:07:21
|
XLON
|
606181932941536000
|
41
|
2295
|
13:07:21
|
CHIX
|
606181932941536000
|
65
|
2295
|
13:07:22
|
BATE
|
592108182491718000
|
58
|
2295
|
13:07:22
|
BATE
|
592108182491718000
|
82
|
2295
|
13:07:22
|
CHIX
|
606181932941536000
|
263
|
2299
|
13:16:42
|
XLON
|
592108182491981000
|
249
|
2299
|
13:16:42
|
XLON
|
592108182491981000
|
70
|
2299
|
13:16:43
|
AQXE
|
592108182491981000
|
53
|
2299
|
13:16:43
|
AQXE
|
592108182491981000
|
97
|
2299
|
13:16:43
|
BATE
|
592108182491981000
|
26
|
2299
|
13:16:43
|
BATE
|
592108182491981000
|
13
|
2299
|
13:16:43
|
XLON
|
592108182491981000
|
148
|
2299
|
13:16:43
|
BATE
|
592108182491981000
|
27
|
2299
|
13:16:43
|
BATE
|
592108182491981000
|
123
|
2299
|
13:16:43
|
AQXE
|
606181932941789000
|
165
|
2299
|
13:16:43
|
TRQX
|
606181932941789000
|
123
|
2299
|
13:16:43
|
XLON
|
606181932941789000
|
388
|
2299
|
13:16:43
|
XLON
|
606181932941789000
|
168
|
2299
|
13:16:43
|
XLON
|
606181932941789000
|
11
|
2298
|
13:16:48
|
XLON
|
606181932941791000
|
131
|
2298
|
13:16:48
|
XLON
|
606181932941791000
|
271
|
2298
|
13:16:48
|
XLON
|
606181932941791000
|
122
|
2298
|
13:16:48
|
XLON
|
606181932941791000
|
123
|
2298
|
13:17:31
|
BATE
|
592108182492003000
|
123
|
2298
|
13:17:31
|
AQXE
|
592108182492003000
|
202
|
2298
|
13:17:31
|
CHIX
|
606181932941810000
|
183
|
2298
|
13:17:31
|
XLON
|
606181932941810000
|
152
|
2298
|
13:17:32
|
XLON
|
606181932941810000
|
123
|
2298
|
13:17:32
|
CHIX
|
606181932941810000
|
66
|
2298
|
13:17:32
|
BATE
|
592108182492004000
|
57
|
2298
|
13:17:44
|
XLON
|
592108182492008000
|
250
|
2300
|
13:26:18
|
BATE
|
592108182492230000
|
46
|
2300
|
13:26:18
|
CHIX
|
606181932942029000
|
77
|
2300
|
13:26:18
|
CHIX
|
606181932942029000
|
264
|
2302
|
13:33:14
|
XLON
|
592108182492480000
|
136
|
2302
|
13:33:14
|
XLON
|
592108182492480000
|
147
|
2302
|
13:33:14
|
XLON
|
606181932942268000
|
186
|
2302
|
13:33:14
|
XLON
|
606181932942268000
|
201
|
2303
|
13:35:53
|
BATE
|
592108182492582000
|
129
|
2303
|
13:35:53
|
BATE
|
606181932942367000
|
75
|
2303
|
13:36:11
|
AQXE
|
592108182492594000
|
134
|
2303
|
13:36:11
|
AQXE
|
592108182492594000
|
45
|
2303
|
13:36:11
|
AQXE
|
592108182492594000
|
62
|
2303
|
13:36:11
|
XLON
|
606181932942379000
|
101
|
2303
|
13:36:11
|
XLON
|
606181932942379000
|
12
|
2303
|
13:36:11
|
XLON
|
606181932942379000
|
247
|
2303
|
13:37:16
|
AQXE
|
606181932942415000
|
39
|
2303
|
13:37:16
|
AQXE
|
606181932942415000
|
198
|
2305
|
13:38:40
|
CHIX
|
606181932942461000
|
123
|
2307
|
13:39:45
|
CHIX
|
606181932942497000
|
1
|
2307
|
13:39:45
|
CHIX
|
592108182492717000
|
405
|
2307
|
13:40:27
|
CHIX
|
592108182492741000
|
494
|
2307
|
13:40:27
|
CHIX
|
592108182492741000
|
114
|
2307
|
13:40:27
|
XLON
|
592108182492741000
|
151
|
2307
|
13:40:27
|
XLON
|
592108182492741000
|
103
|
2307
|
13:40:27
|
XLON
|
592108182492741000
|
180
|
2307
|
13:40:27
|
XLON
|
592108182492741000
|
140
|
2307
|
13:40:27
|
XLON
|
592108182492741000
|
76
|
2307
|
13:40:27
|
XLON
|
592108182492741000
|
75
|
2307
|
13:40:27
|
AQXE
|
592108182492741000
|
94
|
2307
|
13:40:27
|
AQXE
|
592108182492741000
|
255
|
2307
|
13:40:27
|
CHIX
|
606181932942520000
|
73
|
2307
|
13:40:27
|
CHIX
|
606181932942520000
|
288
|
2306
|
13:40:30
|
XLON
|
592108182492743000
|
67
|
2306
|
13:40:35
|
XLON
|
592108182492747000
|
74
|
2306
|
13:40:35
|
XLON
|
592108182492747000
|
70
|
2306
|
13:40:35
|
XLON
|
592108182492747000
|
26
|
2306
|
13:40:45
|
XLON
|
606181932942531000
|
97
|
2306
|
13:40:45
|
XLON
|
606181932942531000
|
92
|
2306
|
13:40:47
|
AQXE
|
606181932942533000
|
123
|
2306
|
13:45:20
|
CHIX
|
592108182492930000
|
215
|
2306
|
13:45:20
|
CHIX
|
592108182492930000
|
246
|
2306
|
13:45:20
|
XLON
|
592108182492930000
|
90
|
2306
|
13:45:27
|
BATE
|
606181932942708000
|
246
|
2306
|
13:46:15
|
XLON
|
592108182492963000
|
41
|
2306
|
13:46:15
|
AQXE
|
606181932942736000
|
33
|
2306
|
13:46:15
|
BATE
|
606181932942736000
|
133
|
2306
|
13:46:15
|
BATE
|
606181932942736000
|
29
|
2306
|
13:46:15
|
BATE
|
606181932942736000
|
246
|
2306
|
13:47:40
|
XLON
|
592108182493012000
|
129
|
2306
|
13:47:40
|
XLON
|
592108182493012000
|
123
|
2306
|
13:47:40
|
CHIX
|
592108182493012000
|
123
|
2306
|
13:47:40
|
TRQX
|
592108182493012000
|
123
|
2306
|
13:47:40
|
BATE
|
606181932942782000
|
140
|
2306
|
13:47:40
|
AQXE
|
606181932942782000
|
123
|
2306
|
13:47:40
|
BATE
|
606181932942782000
|
150
|
2306
|
13:47:40
|
XLON
|
592108182493012000
|
74
|
2306
|
13:47:40
|
XLON
|
592108182493012000
|
77
|
2306
|
13:47:40
|
XLON
|
592108182493012000
|
76
|
2306
|
13:47:40
|
XLON
|
592108182493012000
|
88
|
2306
|
13:47:43
|
XLON
|
606181932942783000
|
67
|
2306
|
13:47:43
|
XLON
|
606181932942783000
|
93
|
2306
|
13:53:49
|
XLON
|
606181932942986000
|
43
|
2306
|
13:53:49
|
XLON
|
606181932942986000
|
87
|
2307
|
13:55:18
|
XLON
|
606181932943033000
|
35
|
2307
|
13:55:18
|
XLON
|
606181932943033000
|
95
|
2307
|
13:55:18
|
XLON
|
606181932943033000
|
123
|
2307
|
13:57:08
|
CHIX
|
592108182493337000
|
72
|
2307
|
13:57:08
|
XLON
|
606181932943093000
|
74
|
2307
|
13:57:08
|
XLON
|
606181932943093000
|
9
|
2307
|
13:57:08
|
XLON
|
606181932943093000
|
16
|
2308
|
14:00:28
|
BATE
|
592108182493441000
|
74
|
2308
|
14:00:28
|
BATE
|
592108182493441000
|
75
|
2308
|
14:00:28
|
BATE
|
592108182493441000
|
75
|
2308
|
14:00:28
|
BATE
|
606181932943195000
|
72
|
2308
|
14:00:28
|
BATE
|
592108182493441000
|
3
|
2308
|
14:00:28
|
BATE
|
606181932943195000
|
28
|
2308
|
14:00:28
|
BATE
|
606181932943195000
|
123
|
2307
|
14:01:06
|
TRQX
|
592108182493461000
|
44
|
2307
|
14:01:06
|
XLON
|
606181932943214000
|
231
|
2307
|
14:01:06
|
XLON
|
606181932943214000
|
12
|
2310
|
14:02:34
|
AQXE
|
592108182493517000
|
123
|
2312
|
14:03:10
|
XLON
|
606181932943290000
|
27
|
2312
|
14:03:10
|
XLON
|
592108182493539000
|
42
|
2312
|
14:03:10
|
XLON
|
592108182493539000
|
208
|
2312
|
14:03:10
|
XLON
|
606181932943290000
|
74
|
2312
|
14:03:43
|
XLON
|
606181932943307000
|
42
|
2312
|
14:03:43
|
XLON
|
606181932943307000
|
87
|
2312
|
14:03:43
|
XLON
|
606181932943307000
|
116
|
2312
|
14:03:43
|
XLON
|
606181932943307000
|
441
|
2311
|
14:05:09
|
XLON
|
592108182493613000
|
431
|
2311
|
14:05:10
|
XLON
|
592108182493614000
|
97
|
2311
|
14:05:10
|
CHIX
|
606181932943363000
|
123
|
2311
|
14:05:19
|
XLON
|
592108182493619000
|
147
|
2311
|
14:05:19
|
CHIX
|
606181932943367000
|
255
|
2311
|
14:05:19
|
CHIX
|
592108182493619000
|
20
|
2311
|
14:05:19
|
CHIX
|
592108182493619000
|
150
|
2311
|
14:05:19
|
XLON
|
606181932943367000
|
151
|
2311
|
14:05:19
|
XLON
|
606181932943367000
|
150
|
2311
|
14:05:19
|
XLON
|
606181932943367000
|
27
|
2311
|
14:05:19
|
XLON
|
606181932943367000
|
220
|
2310
|
14:05:19
|
XLON
|
592108182493619000
|
26
|
2310
|
14:05:19
|
XLON
|
592108182493619000
|
182
|
2310
|
14:05:19
|
XLON
|
592108182493619000
|
68
|
2310
|
14:05:19
|
XLON
|
592108182493619000
|
123
|
2310
|
14:05:19
|
AQXE
|
606181932943367000
|
123
|
2310
|
14:05:25
|
TRQX
|
592108182493623000
|
100
|
2310
|
14:05:25
|
BATE
|
606181932943371000
|
23
|
2310
|
14:05:25
|
BATE
|
606181932943371000
|
151
|
2310
|
14:05:25
|
XLON
|
592108182493623000
|
190
|
2310
|
14:05:25
|
XLON
|
592108182493623000
|
52
|
2310
|
14:05:25
|
XLON
|
592108182493623000
|
90
|
2310
|
14:05:25
|
CHIX
|
592108182493623000
|
44
|
2310
|
14:05:25
|
CHIX
|
592108182493623000
|
75
|
2310
|
14:05:25
|
TRQX
|
606181932943371000
|
100
|
2310
|
14:05:25
|
TRQX
|
606181932943371000
|
42
|
2310
|
14:05:25
|
TRQX
|
606181932943371000
|
75
|
2310
|
14:05:25
|
AQXE
|
606181932943371000
|
40
|
2310
|
14:05:26
|
XLON
|
592108182493623000
|
28
|
2313
|
14:19:48
|
CHIX
|
606181932943847000
|
86
|
2313
|
14:19:48
|
CHIX
|
606181932943847000
|
38
|
2313
|
14:19:55
|
CHIX
|
592108182494120000
|
64
|
2313
|
14:21:17
|
XLON
|
592108182494161000
|
125
|
2313
|
14:21:17
|
XLON
|
592108182494161000
|
46
|
2313
|
14:21:17
|
XLON
|
592108182494161000
|
99
|
2313
|
14:22:41
|
XLON
|
606181932943933000
|
61
|
2313
|
14:22:41
|
XLON
|
606181932943933000
|
46
|
2313
|
14:22:41
|
XLON
|
606181932943933000
|
39
|
2313
|
14:22:41
|
XLON
|
606181932943933000
|
3
|
2314
|
14:23:35
|
CHIX
|
606181932943961000
|
25
|
2314
|
14:23:35
|
CHIX
|
592108182494235000
|
206
|
2314
|
14:23:35
|
CHIX
|
592108182494235000
|
10
|
2314
|
14:24:31
|
CHIX
|
606181932943990000
|
185
|
2314
|
14:24:31
|
CHIX
|
606181932943990000
|
57
|
2314
|
14:24:31
|
CHIX
|
606181932943990000
|
40
|
2315
|
14:25:20
|
AQXE
|
606181932944015000
|
219
|
2315
|
14:25:20
|
CHIX
|
606181932944015000
|
11
|
2315
|
14:25:20
|
CHIX
|
592108182494291000
|
75
|
2315
|
14:26:26
|
AQXE
|
592108182494327000
|
50
|
2315
|
14:26:26
|
CHIX
|
606181932944049000
|
45
|
2315
|
14:26:26
|
CHIX
|
606181932944049000
|
134
|
2315
|
14:26:26
|
CHIX
|
606181932944049000
|
92
|
2315
|
14:26:26
|
CHIX
|
606181932944049000
|
246
|
2314
|
14:26:45
|
XLON
|
606181932944058000
|
147
|
2315
|
14:27:19
|
AQXE
|
606181932944081000
|
91
|
2315
|
14:28:09
|
AQXE
|
592108182494387000
|
103
|
2315
|
14:28:09
|
AQXE
|
592108182494387000
|
80
|
2315
|
14:28:09
|
AQXE
|
606181932944107000
|
17
|
2315
|
14:28:09
|
AQXE
|
606181932944107000
|
149
|
2314
|
14:28:16
|
AQXE
|
592108182494390000
|
147
|
2314
|
14:28:16
|
XLON
|
606181932944110000
|
325
|
2314
|
14:28:16
|
XLON
|
592108182494390000
|
54
|
2319
|
14:36:35
|
AQXE
|
592108182494706000
|
75
|
2319
|
14:36:35
|
AQXE
|
606181932944416000
|
75
|
2319
|
14:36:35
|
AQXE
|
592108182494706000
|
75
|
2319
|
14:36:35
|
AQXE
|
606181932944416000
|
75
|
2319
|
14:36:35
|
AQXE
|
606181932944416000
|
75
|
2319
|
14:36:35
|
AQXE
|
592108182494706000
|
75
|
2319
|
14:36:35
|
AQXE
|
606181932944416000
|
75
|
2319
|
14:36:35
|
AQXE
|
592108182494706000
|
183
|
2319
|
14:36:35
|
AQXE
|
606181932944416000
|
29
|
2319
|
14:36:35
|
AQXE
|
606181932944416000
|
75
|
2319
|
14:36:35
|
AQXE
|
592108182494706000
|
75
|
2319
|
14:36:35
|
AQXE
|
606181932944416000
|
48
|
2319
|
14:36:35
|
AQXE
|
606181932944416000
|
32
|
2319
|
14:36:35
|
AQXE
|
592108182494706000
|
43
|
2319
|
14:36:37
|
AQXE
|
592108182494707000
|
75
|
2319
|
14:36:37
|
AQXE
|
606181932944417000
|
75
|
2319
|
14:36:37
|
AQXE
|
592108182494707000
|
75
|
2319
|
14:36:37
|
AQXE
|
606181932944417000
|
297
|
2319
|
14:36:37
|
AQXE
|
592108182494707000
|
109
|
2319
|
14:36:39
|
AQXE
|
606181932944418000
|
153
|
2319
|
14:36:39
|
AQXE
|
592108182494709000
|
224
|
2318
|
14:36:55
|
CHIX
|
606181932944427000
|
407
|
2318
|
14:36:55
|
CHIX
|
606181932944427000
|
121
|
2318
|
14:36:55
|
CHIX
|
606181932944427000
|
165
|
2318
|
14:36:55
|
CHIX
|
606181932944427000
|
141
|
2318
|
14:36:55
|
CHIX
|
606181932944427000
|
100
|
2318
|
14:36:55
|
TRQX
|
606181932944427000
|
76
|
2318
|
14:36:55
|
TRQX
|
606181932944427000
|
123
|
2318
|
14:36:55
|
CHIX
|
592108182494718000
|
123
|
2318
|
14:36:55
|
BATE
|
606181932944427000
|
247
|
2318
|
14:36:57
|
XLON
|
592108182494719000
|
246
|
2318
|
14:36:57
|
XLON
|
606181932944428000
|
123
|
2318
|
14:36:57
|
CHIX
|
606181932944428000
|
150
|
2318
|
14:36:57
|
AQXE
|
592108182494719000
|
110
|
2318
|
14:36:57
|
BATE
|
592108182494719000
|
123
|
2318
|
14:36:57
|
XLON
|
592108182494719000
|
110
|
2318
|
14:36:57
|
CHIX
|
606181932944428000
|
67
|
2318
|
14:36:57
|
CHIX
|
606181932944429000
|
50
|
2318
|
14:37:10
|
CHIX
|
606181932944436000
|
13
|
2318
|
14:37:10
|
BATE
|
592108182494727000
|
190
|
2318
|
14:37:10
|
XLON
|
606181932944436000
|
74
|
2318
|
14:37:10
|
XLON
|
606181932944436000
|
76
|
2318
|
14:37:10
|
XLON
|
606181932944436000
|
85
|
2318
|
14:37:10
|
XLON
|
606181932944436000
|
150
|
2318
|
14:37:10
|
XLON
|
606181932944436000
|
15
|
2318
|
14:37:10
|
BATE
|
592108182494727000
|
109
|
2318
|
14:37:10
|
AQXE
|
592108182494727000
|
109
|
2318
|
14:37:10
|
TRQX
|
606181932944436000
|
100
|
2318
|
14:37:10
|
TRQX
|
606181932944436000
|
255
|
2318
|
14:37:10
|
CHIX
|
606181932944436000
|
100
|
2318
|
14:37:10
|
CHIX
|
606181932944436000
|
27
|
2314
|
14:42:56
|
AQXE
|
606181932944633000
|
278
|
2314
|
14:43:07
|
CHIX
|
592108182494938000
|
137
|
2314
|
14:43:07
|
CHIX
|
592108182494938000
|
246
|
2314
|
14:43:07
|
BATE
|
606181932944640000
|
96
|
2314
|
14:43:07
|
AQXE
|
606181932944640000
|
150
|
2314
|
14:43:07
|
XLON
|
592108182494938000
|
151
|
2314
|
14:43:07
|
XLON
|
592108182494938000
|
63
|
2314
|
14:43:07
|
XLON
|
592108182494938000
|
5
|
2314
|
14:43:07
|
XLON
|
592108182494938000
|
46
|
2314
|
14:43:07
|
XLON
|
592108182494938000
|
75
|
2314
|
14:43:07
|
TRQX
|
606181932944640000
|
48
|
2314
|
14:43:07
|
TRQX
|
606181932944640000
|
159
|
2314
|
14:43:07
|
XLON
|
606181932944640000
|
123
|
2313
|
14:48:24
|
TRQX
|
592108182495124000
|
123
|
2313
|
14:48:24
|
AQXE
|
592108182495124000
|
123
|
2313
|
14:48:24
|
BATE
|
592108182495124000
|
408
|
2313
|
14:48:24
|
XLON
|
606181932944819000
|
162
|
2313
|
14:48:24
|
XLON
|
606181932944819000
|
104
|
2313
|
14:48:24
|
AQXE
|
606181932944819000
|
19
|
2313
|
14:48:24
|
AQXE
|
606181932944819000
|
212
|
2313
|
14:48:24
|
CHIX
|
606181932944819000
|
183
|
2313
|
14:48:24
|
CHIX
|
606181932944819000
|
123
|
2312
|
14:48:24
|
TRQX
|
592108182495124000
|
161
|
2312
|
14:48:24
|
CHIX
|
606181932944819000
|
6
|
2312
|
14:48:24
|
CHIX
|
606181932944819000
|
135
|
2312
|
14:48:24
|
CHIX
|
606181932944819000
|
123
|
2312
|
14:48:25
|
AQXE
|
592108182495126000
|
135
|
2312
|
14:48:25
|
BATE
|
606181932944821000
|
164
|
2312
|
14:48:25
|
CHIX
|
606181932944821000
|
151
|
2312
|
14:48:25
|
BATE
|
606181932944821000
|
36
|
2312
|
14:48:25
|
XLON
|
606181932944821000
|
294
|
2309
|
14:54:38
|
BATE
|
592108182495357000
|
68
|
2309
|
14:54:38
|
CHIX
|
592108182495357000
|
246
|
2309
|
14:54:38
|
CHIX
|
606181932945047000
|
197
|
2309
|
14:54:38
|
CHIX
|
592108182495357000
|
75
|
2311
|
14:59:42
|
AQXE
|
592108182495555000
|
97
|
2311
|
14:59:42
|
AQXE
|
592108182495555000
|
75
|
2311
|
14:59:46
|
BATE
|
592108182495557000
|
60
|
2311
|
14:59:46
|
BATE
|
592108182495557000
|
82
|
2309
|
15:00:47
|
XLON
|
592108182495614000
|
267
|
2309
|
15:00:50
|
BATE
|
592108182495615000
|
123
|
2309
|
15:00:50
|
BATE
|
592108182495615000
|
144
|
2309
|
15:00:50
|
TRQX
|
592108182495615000
|
41
|
2309
|
15:00:50
|
XLON
|
592108182495615000
|
144
|
2309
|
15:00:50
|
AQXE
|
592108182495615000
|
156
|
2309
|
15:00:50
|
BATE
|
606181932945296000
|
123
|
2309
|
15:00:50
|
CHIX
|
606181932945296000
|
123
|
2309
|
15:00:50
|
TRQX
|
606181932945296000
|
246
|
2309
|
15:00:50
|
XLON
|
606181932945296000
|
246
|
2309
|
15:00:50
|
XLON
|
606181932945296000
|
144
|
2309
|
15:00:50
|
XLON
|
606181932945296000
|
123
|
2309
|
15:00:50
|
TRQX
|
606181932945296000
|
217
|
2309
|
15:00:53
|
XLON
|
606181932945298000
|
71
|
2309
|
15:01:27
|
CHIX
|
592108182495638000
|
171
|
2309
|
15:01:27
|
BATE
|
606181932945318000
|
52
|
2309
|
15:01:27
|
CHIX
|
592108182495638000
|
123
|
2309
|
15:03:08
|
XLON
|
606181932945378000
|
165
|
2309
|
15:03:41
|
BATE
|
592108182495721000
|
94
|
2309
|
15:05:03
|
XLON
|
592108182495784000
|
29
|
2309
|
15:05:03
|
XLON
|
592108182495784000
|
159
|
2310
|
15:07:18
|
CHIX
|
592108182495868000
|
87
|
2310
|
15:07:18
|
CHIX
|
592108182495868000
|
190
|
2310
|
15:07:18
|
XLON
|
606181932945541000
|
87
|
2310
|
15:07:18
|
TRQX
|
606181932945541000
|
79
|
2310
|
15:07:18
|
XLON
|
606181932945541000
|
36
|
2310
|
15:07:18
|
TRQX
|
606181932945541000
|
75
|
2310
|
15:07:18
|
BATE
|
606181932945541000
|
100
|
2310
|
15:07:18
|
BATE
|
606181932945541000
|
75
|
2310
|
15:07:18
|
AQXE
|
606181932945541000
|
68
|
2310
|
15:07:18
|
BATE
|
606181932945541000
|
109
|
2310
|
15:07:18
|
AQXE
|
606181932945541000
|
57
|
2310
|
15:07:18
|
AQXE
|
606181932945541000
|
75
|
2310
|
15:07:18
|
TRQX
|
592108182495868000
|
100
|
2310
|
15:07:18
|
TRQX
|
592108182495868000
|
76
|
2310
|
15:07:18
|
TRQX
|
592108182495868000
|
180
|
2310
|
15:07:18
|
CHIX
|
592108182495868000
|
76
|
2310
|
15:07:18
|
CHIX
|
592108182495868000
|
151
|
2310
|
15:07:18
|
CHIX
|
592108182495868000
|
19
|
2310
|
15:07:18
|
XLON
|
592108182495868000
|
88
|
2310
|
15:08:58
|
XLON
|
606181932945598000
|
58
|
2310
|
15:08:58
|
XLON
|
606181932945598000
|
40
|
2310
|
15:08:59
|
XLON
|
592108182495927000
|
106
|
2310
|
15:10:18
|
XLON
|
592108182495973000
|
166
|
2310
|
15:10:18
|
CHIX
|
592108182495973000
|
145
|
2310
|
15:10:20
|
XLON
|
606181932945645000
|
100
|
2310
|
15:10:45
|
CHIX
|
592108182495988000
|
140
|
2310
|
15:10:45
|
XLON
|
606181932945658000
|
45
|
2310
|
15:10:46
|
CHIX
|
592108182495989000
|
138
|
2310
|
15:11:28
|
XLON
|
606181932945681000
|
138
|
2310
|
15:11:41
|
XLON
|
592108182496020000
|
138
|
2310
|
15:12:02
|
XLON
|
606181932945702000
|
90
|
2310
|
15:12:06
|
XLON
|
606181932945707000
|
48
|
2310
|
15:12:06
|
XLON
|
606181932945707000
|
138
|
2311
|
15:12:49
|
CHIX
|
592108182496064000
|
138
|
2311
|
15:12:54
|
XLON
|
606181932945734000
|
270
|
2314
|
15:22:14
|
BATE
|
592108182496437000
|
263
|
2314
|
15:22:14
|
BATE
|
592108182496437000
|
230
|
2314
|
15:22:14
|
BATE
|
606181932946093000
|
163
|
2314
|
15:22:14
|
BATE
|
606181932946093000
|
127
|
2314
|
15:22:17
|
XLON
|
606181932946096000
|
150
|
2314
|
15:22:17
|
XLON
|
606181932946096000
|
105
|
2314
|
15:22:17
|
XLON
|
606181932946096000
|
76
|
2314
|
15:22:17
|
XLON
|
606181932946096000
|
400
|
2314
|
15:22:17
|
XLON
|
606181932946096000
|
68
|
2314
|
15:22:17
|
XLON
|
606181932946096000
|
55
|
2314
|
15:22:22
|
XLON
|
606181932946099000
|
200
|
2314
|
15:22:22
|
XLON
|
606181932946099000
|
139
|
2314
|
15:22:22
|
XLON
|
606181932946099000
|
85
|
2314
|
15:22:22
|
XLON
|
606181932946099000
|
304
|
2314
|
15:22:22
|
XLON
|
606181932946099000
|
86
|
2314
|
15:22:24
|
XLON
|
606181932946100000
|
31
|
2314
|
15:22:25
|
XLON
|
606181932946101000
|
123
|
2314
|
15:22:45
|
XLON
|
592108182496456000
|
26
|
2314
|
15:22:45
|
XLON
|
606181932946111000
|
123
|
2314
|
15:22:45
|
XLON
|
606181932946111000
|
123
|
2314
|
15:22:45
|
CHIX
|
592108182496456000
|
143
|
2314
|
15:22:45
|
CHIX
|
592108182496456000
|
9
|
2314
|
15:22:45
|
CHIX
|
592108182496456000
|
188
|
2314
|
15:22:45
|
BATE
|
606181932946111000
|
74
|
2314
|
15:22:45
|
CHIX
|
592108182496456000
|
105
|
2314
|
15:22:46
|
XLON
|
606181932946112000
|
161
|
2314
|
15:22:46
|
XLON
|
606181932946112000
|
189
|
2314
|
15:22:50
|
XLON
|
606181932946114000
|
77
|
2314
|
15:22:50
|
XLON
|
606181932946114000
|
266
|
2314
|
15:22:55
|
XLON
|
606181932946116000
|
57
|
2314
|
15:22:59
|
XLON
|
606181932946118000
|
114
|
2314
|
15:22:59
|
XLON
|
606181932946118000
|
76
|
2314
|
15:22:59
|
XLON
|
606181932946118000
|
19
|
2314
|
15:22:59
|
XLON
|
606181932946118000
|
216
|
2314
|
15:23:02
|
XLON
|
592108182496465000
|
50
|
2314
|
15:23:02
|
XLON
|
592108182496465000
|
2
|
2314
|
15:23:08
|
AQXE
|
592108182496469000
|
62
|
2314
|
15:23:08
|
TRQX
|
606181932946124000
|
75
|
2314
|
15:23:08
|
TRQX
|
606181932946124000
|
3
|
2314
|
15:23:08
|
CHIX
|
606181932946124000
|
124
|
2314
|
15:23:08
|
CHIX
|
606181932946124000
|
123
|
2314
|
15:23:13
|
XLON
|
592108182496472000
|
141
|
2314
|
15:23:13
|
CHIX
|
606181932946127000
|
123
|
2314
|
15:23:46
|
XLON
|
606181932946145000
|
9
|
2314
|
15:23:46
|
XLON
|
606181932946145000
|
264
|
2314
|
15:24:15
|
XLON
|
592108182496509000
|
47
|
2314
|
15:24:32
|
XLON
|
606181932946172000
|
96
|
2314
|
15:24:32
|
XLON
|
606181932946172000
|
121
|
2314
|
15:24:32
|
XLON
|
606181932946172000
|
10
|
2313
|
15:24:46
|
XLON
|
606181932946181000
|
136
|
2314
|
15:25:28
|
XLON
|
592108182496556000
|
86
|
2314
|
15:26:01
|
AQXE
|
606181932946226000
|
50
|
2314
|
15:26:01
|
AQXE
|
606181932946226000
|
123
|
2315
|
15:27:03
|
XLON
|
606181932946264000
|
17
|
2315
|
15:27:03
|
XLON
|
606181932946264000
|
133
|
2315
|
15:27:08
|
XLON
|
606181932946268000
|
7
|
2315
|
15:27:08
|
XLON
|
606181932946268000
|
140
|
2315
|
15:27:10
|
XLON
|
592108182496619000
|
187
|
2315
|
15:30:58
|
XLON
|
606181932946407000
|
100
|
2315
|
15:30:58
|
XLON
|
606181932946407000
|
89
|
2315
|
15:31:02
|
XLON
|
592108182496766000
|
109
|
2315
|
15:31:02
|
XLON
|
592108182496766000
|
44
|
2315
|
15:31:02
|
XLON
|
592108182496766000
|
45
|
2315
|
15:31:02
|
XLON
|
592108182496766000
|
47
|
2315
|
15:31:04
|
XLON
|
592108182496768000
|
113
|
2315
|
15:31:04
|
XLON
|
592108182496768000
|
75
|
2315
|
15:31:08
|
XLON
|
592108182496771000
|
85
|
2315
|
15:31:08
|
XLON
|
592108182496771000
|
160
|
2315
|
15:31:10
|
XLON
|
606181932946416000
|
27
|
2315
|
15:31:14
|
XLON
|
606181932946418000
|
133
|
2315
|
15:31:14
|
XLON
|
606181932946418000
|
160
|
2315
|
15:31:15
|
XLON
|
592108182496775000
|
23
|
2315
|
15:31:17
|
XLON
|
606181932946421000
|
92
|
2315
|
15:31:17
|
XLON
|
606181932946421000
|
45
|
2315
|
15:31:17
|
XLON
|
606181932946421000
|
144
|
2315
|
15:31:20
|
XLON
|
592108182496780000
|
16
|
2315
|
15:31:20
|
XLON
|
592108182496780000
|
160
|
2315
|
15:31:23
|
XLON
|
606181932946426000
|
160
|
2315
|
15:31:30
|
XLON
|
606181932946430000
|
27
|
2315
|
15:31:36
|
XLON
|
592108182496792000
|
109
|
2315
|
15:31:36
|
XLON
|
592108182496792000
|
75
|
2315
|
15:32:21
|
AQXE
|
606181932946466000
|
61
|
2315
|
15:32:21
|
AQXE
|
606181932946466000
|
151
|
2315
|
15:32:23
|
AQXE
|
606181932946467000
|
106
|
2315
|
15:32:29
|
AQXE
|
592108182496829000
|
39
|
2315
|
15:32:29
|
AQXE
|
592108182496829000
|
130
|
2315
|
15:32:39
|
AQXE
|
592108182496836000
|
114
|
2315
|
15:32:44
|
AQXE
|
592108182496839000
|
122
|
2315
|
15:32:44
|
AQXE
|
606181932946481000
|
146
|
2314
|
15:35:04
|
XLON
|
606181932946575000
|
146
|
2314
|
15:41:15
|
XLON
|
592108182497209000
|
15
|
2314
|
15:41:15
|
XLON
|
606181932946839000
|
138
|
2314
|
15:41:15
|
XLON
|
606181932946839000
|
177
|
2314
|
15:41:19
|
XLON
|
592108182497212000
|
23
|
2314
|
15:41:19
|
XLON
|
592108182497212000
|
165
|
2314
|
15:41:20
|
XLON
|
592108182497213000
|
69
|
2314
|
15:41:20
|
XLON
|
592108182497213000
|
120
|
2314
|
15:41:23
|
XLON
|
606181932946844000
|
76
|
2314
|
15:41:23
|
XLON
|
606181932946844000
|
98
|
2314
|
15:41:23
|
XLON
|
606181932946844000
|
294
|
2314
|
15:41:27
|
XLON
|
606181932946848000
|
158
|
2314
|
15:41:31
|
XLON
|
592108182497221000
|
156
|
2314
|
15:41:35
|
XLON
|
606181932946853000
|
146
|
2314
|
15:41:37
|
XLON
|
606181932946854000
|
22
|
2314
|
15:41:37
|
XLON
|
606181932946854000
|
123
|
2314
|
15:41:47
|
CHIX
|
606181932946861000
|
45
|
2314
|
15:41:47
|
CHIX
|
606181932946861000
|
140
|
2314
|
15:42:06
|
CHIX
|
592108182497247000
|
168
|
2314
|
15:42:06
|
XLON
|
592108182497247000
|
75
|
2314
|
15:42:15
|
XLON
|
592108182497254000
|
123
|
2314
|
15:43:03
|
XLON
|
592108182497290000
|
44
|
2314
|
15:43:03
|
CHIX
|
592108182497290000
|
124
|
2314
|
15:43:03
|
CHIX
|
592108182497290000
|
143
|
2314
|
15:43:03
|
CHIX
|
606181932946917000
|
175
|
2314
|
15:45:04
|
BATE
|
592108182497385000
|
44
|
2314
|
15:45:04
|
XLON
|
606181932947009000
|
59
|
2314
|
15:45:04
|
XLON
|
606181932947009000
|
33
|
2314
|
15:45:04
|
XLON
|
606181932947009000
|
123
|
2314
|
15:45:04
|
CHIX
|
606181932947009000
|
86
|
2314
|
15:45:07
|
XLON
|
606181932947012000
|
83
|
2315
|
15:50:11
|
XLON
|
592108182497609000
|
222
|
2315
|
15:50:11
|
XLON
|
606181932947226000
|
111
|
2315
|
15:50:11
|
XLON
|
592108182497609000
|
25
|
2315
|
15:50:11
|
XLON
|
592108182497609000
|
441
|
2315
|
15:50:15
|
XLON
|
606181932947231000
|
22
|
2315
|
15:50:17
|
XLON
|
592108182497615000
|
323
|
2315
|
15:50:17
|
XLON
|
592108182497615000
|
93
|
2315
|
15:50:17
|
XLON
|
592108182497615000
|
3
|
2315
|
15:50:17
|
XLON
|
592108182497615000
|
33
|
2315
|
15:50:24
|
XLON
|
592108182497620000
|
12
|
2315
|
15:50:24
|
XLON
|
592108182497620000
|
86
|
2315
|
15:50:24
|
XLON
|
592108182497620000
|
24
|
2315
|
15:50:24
|
XLON
|
592108182497620000
|
12
|
2315
|
15:50:24
|
XLON
|
592108182497620000
|
102
|
2315
|
15:50:24
|
XLON
|
592108182497620000
|
23
|
2315
|
15:50:24
|
XLON
|
592108182497620000
|
14
|
2315
|
15:50:24
|
XLON
|
592108182497620000
|
62
|
2315
|
15:50:27
|
XLON
|
592108182497622000
|
225
|
2315
|
15:50:27
|
XLON
|
592108182497622000
|
19
|
2315
|
15:50:27
|
XLON
|
592108182497622000
|
101
|
2315
|
15:50:30
|
XLON
|
592108182497624000
|
76
|
2315
|
15:50:30
|
XLON
|
592108182497624000
|
76
|
2315
|
15:50:31
|
XLON
|
592108182497625000
|
96
|
2315
|
15:50:31
|
XLON
|
592108182497625000
|
172
|
2315
|
15:50:33
|
XLON
|
592108182497626000
|
76
|
2315
|
15:50:35
|
XLON
|
592108182497627000
|
96
|
2315
|
15:50:35
|
XLON
|
592108182497627000
|
172
|
2315
|
15:50:47
|
XLON
|
592108182497636000
|
139
|
2314
|
15:50:57
|
AQXE
|
592108182497642000
|
123
|
2314
|
15:50:57
|
BATE
|
592108182497642000
|
8
|
2314
|
15:50:57
|
TRQX
|
592108182497642000
|
12
|
2314
|
15:50:57
|
TRQX
|
592108182497642000
|
142
|
2314
|
15:50:57
|
BATE
|
606181932947259000
|
123
|
2314
|
15:55:09
|
BATE
|
592108182497825000
|
103
|
2314
|
15:55:09
|
TRQX
|
592108182497825000
|
147
|
2314
|
15:55:09
|
BATE
|
606181932947436000
|
1
|
2314
|
15:55:09
|
TRQX
|
606181932947436000
|
122
|
2314
|
15:55:09
|
TRQX
|
606181932947436000
|
150
|
2314
|
15:55:09
|
XLON
|
606181932947436000
|
255
|
2314
|
15:55:09
|
CHIX
|
592108182497825000
|
100
|
2314
|
15:55:09
|
CHIX
|
592108182497825000
|
128
|
2314
|
15:55:09
|
CHIX
|
592108182497825000
|
164
|
2314
|
15:55:09
|
XLON
|
606181932947436000
|
172
|
2313
|
15:55:09
|
CHIX
|
592108182497825000
|
75
|
2314
|
15:55:11
|
TRQX
|
606181932947437000
|
64
|
2314
|
15:55:11
|
TRQX
|
606181932947437000
|
139
|
2311
|
15:55:21
|
XLON
|
606181932947442000
|
139
|
2311
|
15:55:22
|
XLON
|
606181932947443000
|
67
|
2311
|
15:55:31
|
XLON
|
606181932947449000
|
72
|
2311
|
15:55:31
|
XLON
|
606181932947449000
|
139
|
2313
|
15:56:34
|
XLON
|
592108182497884000
|
139
|
2313
|
15:56:36
|
XLON
|
606181932947494000
|
139
|
2313
|
15:56:47
|
XLON
|
592108182497892000
|
139
|
2313
|
15:56:51
|
XLON
|
592108182497895000
|
102
|
2313
|
15:57:05
|
XLON
|
592108182497907000
|
37
|
2313
|
15:57:05
|
XLON
|
592108182497907000
|
139
|
2313
|
15:57:13
|
XLON
|
606181932947521000
|
60
|
2313
|
15:57:20
|
XLON
|
606181932947525000
|
79
|
2313
|
15:57:20
|
XLON
|
606181932947525000
|
76
|
2313
|
15:57:40
|
XLON
|
606181932947537000
|
48
|
2313
|
15:57:40
|
XLON
|
606181932947537000
|
257
|
2312
|
15:59:10
|
CHIX
|
592108182497988000
|
123
|
2312
|
15:59:10
|
TRQX
|
606181932947594000
|
246
|
2312
|
15:59:10
|
BATE
|
606181932947594000
|
139
|
2312
|
15:59:10
|
TRQX
|
606181932947594000
|
265
|
2312
|
15:59:10
|
XLON
|
606181932947594000
|
80
|
2312
|
15:59:10
|
XLON
|
606181932947594000
|
13
|
2312
|
15:59:10
|
XLON
|
606181932947594000
|
147
|
2312
|
15:59:16
|
XLON
|
606181932947598000
|
147
|
2312
|
15:59:22
|
XLON
|
606181932947602000
|
147
|
2312
|
15:59:25
|
XLON
|
592108182497999000
|
58
|
2312
|
16:00:07
|
XLON
|
606181932947634000
|
89
|
2312
|
16:00:07
|
XLON
|
606181932947634000
|
147
|
2312
|
16:00:15
|
XLON
|
606181932947641000
|
132
|
2312
|
16:00:34
|
XLON
|
592108182498050000
|
15
|
2312
|
16:00:34
|
XLON
|
592108182498050000
|
147
|
2312
|
16:00:39
|
XLON
|
592108182498054000
|
145
|
2312
|
16:00:49
|
XLON
|
592108182498063000
|
2
|
2312
|
16:00:49
|
XLON
|
592108182498063000
|
147
|
2312
|
16:01:36
|
CHIX
|
592108182498100000
|
1
|
2312
|
16:01:47
|
XLON
|
592108182498111000
|
76
|
2312
|
16:01:47
|
XLON
|
592108182498111000
|
70
|
2312
|
16:01:47
|
XLON
|
592108182498111000
|
100
|
2312
|
16:01:55
|
XLON
|
592108182498117000
|
47
|
2312
|
16:01:55
|
XLON
|
592108182498117000
|
115
|
2312
|
16:01:59
|
XLON
|
606181932947721000
|
32
|
2312
|
16:01:59
|
XLON
|
606181932947721000
|
103
|
2312
|
16:02:09
|
XLON
|
592108182498128000
|
44
|
2312
|
16:02:09
|
XLON
|
592108182498128000
|
147
|
2312
|
16:02:19
|
XLON
|
606181932947737000
|
43
|
2312
|
16:02:43
|
XLON
|
592108182498152000
|
104
|
2312
|
16:02:43
|
XLON
|
592108182498152000
|
147
|
2312
|
16:02:48
|
XLON
|
592108182498156000
|
141
|
2312
|
16:03:11
|
XLON
|
592108182498171000
|
6
|
2312
|
16:03:11
|
XLON
|
592108182498171000
|
70
|
2312
|
16:03:15
|
XLON
|
592108182498175000
|
77
|
2312
|
16:03:15
|
XLON
|
592108182498175000
|
20
|
2312
|
16:03:27
|
XLON
|
606181932947782000
|
1
|
2312
|
16:03:27
|
XLON
|
606181932947782000
|
126
|
2312
|
16:03:27
|
XLON
|
606181932947782000
|
344
|
2311
|
16:03:36
|
CHIX
|
592108182498189000
|
229
|
2311
|
16:03:36
|
BATE
|
592108182498189000
|
123
|
2311
|
16:03:36
|
TRQX
|
606181932947788000
|
123
|
2311
|
16:03:36
|
AQXE
|
606181932947788000
|
158
|
2311
|
16:03:36
|
XLON
|
592108182498189000
|
200
|
2311
|
16:03:36
|
XLON
|
592108182498189000
|
124
|
2311
|
16:04:26
|
XLON
|
606181932947828000
|
14
|
2311
|
16:04:26
|
XLON
|
606181932947828000
|
123
|
2310
|
16:05:11
|
CHIX
|
592108182498263000
|
167
|
2310
|
16:05:11
|
CHIX
|
592108182498263000
|
152
|
2310
|
16:05:11
|
BATE
|
606181932947859000
|
123
|
2310
|
16:05:11
|
BATE
|
606181932947859000
|
189
|
2310
|
16:05:11
|
CHIX
|
592108182498263000
|
147
|
2310
|
16:05:11
|
CHIX
|
592108182498263000
|
169
|
2310
|
16:05:11
|
XLON
|
592108182498263000
|
60
|
2311
|
16:07:11
|
AQXE
|
606181932947949000
|
72
|
2311
|
16:07:11
|
TRQX
|
592108182498356000
|
1
|
2311
|
16:07:11
|
TRQX
|
592108182498356000
|
206
|
2311
|
16:07:18
|
XLON
|
592108182498363000
|
123
|
2311
|
16:07:18
|
CHIX
|
592108182498363000
|
91
|
2311
|
16:07:18
|
TRQX
|
606181932947957000
|
117
|
2311
|
16:07:24
|
AQXE
|
592108182498368000
|
206
|
2311
|
16:07:24
|
CHIX
|
606181932947961000
|
123
|
2311
|
16:07:24
|
XLON
|
592108182498368000
|
28
|
2311
|
16:07:24
|
AQXE
|
592108182498368000
|
87
|
2311
|
16:08:30
|
XLON
|
606181932948009000
|
156
|
2311
|
16:09:05
|
XLON
|
592108182498446000
|
221
|
2310
|
16:09:06
|
XLON
|
592108182498447000
|
65
|
2310
|
16:09:11
|
XLON
|
592108182498450000
|
68
|
2310
|
16:09:11
|
CHIX
|
592108182498451000
|
141
|
2311
|
16:09:13
|
TRQX
|
606181932948042000
|
132
|
2311
|
16:09:18
|
TRQX
|
592108182498456000
|
35
|
2311
|
16:09:18
|
TRQX
|
592108182498456000
|
26
|
2311
|
16:09:37
|
XLON
|
606181932948061000
|
108
|
2311
|
16:09:37
|
XLON
|
606181932948061000
|
43
|
2311
|
16:10:03
|
XLON
|
606181932948083000
|
90
|
2311
|
16:10:03
|
XLON
|
606181932948083000
|
1
|
2311
|
16:10:03
|
XLON
|
606181932948083000
|
55
|
2310
|
16:11:08
|
CHIX
|
592108182498555000
|
189
|
2311
|
16:11:16
|
XLON
|
606181932948148000
|
47
|
2310
|
16:11:33
|
CHIX
|
592108182498575000
|
9
|
2310
|
16:11:33
|
CHIX
|
592108182498575000
|
123
|
2310
|
16:11:33
|
BATE
|
606181932948162000
|
123
|
2310
|
16:11:33
|
BATE
|
606181932948162000
|
150
|
2310
|
16:11:33
|
CHIX
|
592108182498575000
|
167
|
2310
|
16:11:33
|
CHIX
|
592108182498575000
|
231
|
2310
|
16:11:43
|
XLON
|
592108182498583000
|
10
|
2310
|
16:11:43
|
XLON
|
592108182498583000
|
127
|
2310
|
16:11:43
|
XLON
|
592108182498583000
|
123
|
2310
|
16:11:43
|
TRQX
|
606181932948169000
|
193
|
2310
|
16:11:43
|
BATE
|
606181932948169000
|
56
|
2310
|
16:12:23
|
XLON
|
606181932948205000
|
217
|
2310
|
16:13:03
|
XLON
|
606181932948235000
|
189
|
2311
|
16:13:16
|
AQXE
|
592108182498661000
|
187
|
2311
|
16:13:21
|
XLON
|
606181932948250000
|
187
|
2311
|
16:14:50
|
XLON
|
606181932948326000
|
82
|
2312
|
16:14:56
|
XLON
|
606181932948332000
|
150
|
2312
|
16:14:56
|
CHIX
|
592108182498751000
|
41
|
2312
|
16:14:56
|
XLON
|
606181932948332000
|
76
|
2312
|
16:15:02
|
XLON
|
606181932948338000
|
100
|
2312
|
16:15:02
|
XLON
|
606181932948338000
|
105
|
2312
|
16:15:06
|
XLON
|
606181932948343000
|
41
|
2312
|
16:15:06
|
XLON
|
606181932948343000
|
96
|
2312
|
16:15:11
|
XLON
|
592108182498766000
|
50
|
2312
|
16:15:11
|
XLON
|
592108182498766000
|
26
|
2312
|
16:15:20
|
XLON
|
606181932948354000
|
138
|
2312
|
16:15:20
|
XLON
|
606181932948354000
|
91
|
2312
|
16:15:20
|
XLON
|
606181932948354000
|
10
|
2312
|
16:15:20
|
XLON
|
606181932948354000
|
80
|
2312
|
16:15:25
|
XLON
|
592108182498778000
|
71
|
2312
|
16:15:25
|
XLON
|
592108182498778000
|
84
|
2312
|
16:15:25
|
AQXE
|
606181932948359000
|
30
|
2312
|
16:15:25
|
AQXE
|
606181932948359000
|
11
|
2312
|
16:15:29
|
TRQX
|
592108182498782000
|
5
|
2312
|
16:15:29
|
XLON
|
606181932948363000
|
9
|
2312
|
16:15:29
|
CHIX
|
606181932948363000
|
106
|
2312
|
16:15:29
|
CHIX
|
606181932948363000
|
20
|
2312
|
16:15:29
|
AQXE
|
592108182498782000
|
76
|
2312
|
16:15:43
|
XLON
|
592108182498795000
|
55
|
2312
|
16:15:43
|
XLON
|
592108182498795000
|
83
|
2312
|
16:16:02
|
XLON
|
592108182498810000
|
74
|
2312
|
16:16:11
|
XLON
|
592108182498820000
|
57
|
2312
|
16:16:11
|
XLON
|
592108182498820000
|
109
|
2312
|
16:18:31
|
AQXE
|
606181932948528000
|
42
|
2312
|
16:18:31
|
AQXE
|
606181932948528000
|
70
|
2312
|
16:18:31
|
AQXE
|
606181932948528000
|
134
|
2312
|
16:18:34
|
BATE
|
606181932948530000
|
17
|
2312
|
16:18:34
|
BATE
|
606181932948530000
|
30
|
2312
|
16:18:34
|
BATE
|
606181932948530000
|
56
|
2312
|
16:18:36
|
CHIX
|
592108182498957000
|
2
|
2312
|
16:18:36
|
CHIX
|
592108182498957000
|
76
|
2312
|
16:18:36
|
CHIX
|
592108182498957000
|
47
|
2312
|
16:18:36
|
CHIX
|
592108182498957000
|
27
|
2312
|
16:18:40
|
CHIX
|
592108182498960000
|
138
|
2312
|
16:18:40
|
CHIX
|
592108182498960000
|
16
|
2312
|
16:18:40
|
CHIX
|
592108182498960000
|
45
|
2312
|
16:18:48
|
AQXE
|
606181932948542000
|
84
|
2312
|
16:18:48
|
AQXE
|
606181932948542000
|
52
|
2312
|
16:18:48
|
AQXE
|
606181932948542000
|
56
|
2312
|
16:18:49
|
AQXE
|
592108182498969000
|
84
|
2312
|
16:18:49
|
AQXE
|
592108182498969000
|
84
|
2312
|
16:18:49
|
AQXE
|
592108182498969000
|
84
|
2312
|
16:18:55
|
AQXE
|
592108182498974000
|
53
|
2312
|
16:18:55
|
AQXE
|
592108182498974000
|
84
|
2312
|
16:18:58
|
AQXE
|
592108182498977000
|
101
|
2312
|
16:18:58
|
AQXE
|
592108182498977000
|
76
|
2312
|
16:19:00
|
CHIX
|
592108182498979000
|
130
|
2312
|
16:19:00
|
CHIX
|
592108182498979000
|
7
|
2312
|
16:19:00
|
TRQX
|
606181932948554000
|
44
|
2312
|
16:19:00
|
BATE
|
606181932948554000
|
1
|
2312
|
16:19:00
|
BATE
|
606181932948554000
|
10
|
2312
|
16:19:00
|
BATE
|
606181932948554000
|
75
|
2312
|
16:19:00
|
BATE
|
606181932948554000
|
31
|
2312
|
16:19:02
|
CHIX
|
592108182498982000
|
110
|
2312
|
16:19:02
|
CHIX
|
592108182498982000
|
55
|
2312
|
16:19:02
|
TRQX
|
606181932948556000
|
10
|
2312
|
16:19:02
|
TRQX
|
606181932948556000
|
75
|
2312
|
16:19:03
|
TRQX
|
592108182498983000
|
76
|
2312
|
16:19:03
|
TRQX
|
592108182498983000
|
61
|
2312
|
16:19:03
|
CHIX
|
606181932948557000
|
59
|
2312
|
16:19:04
|
CHIX
|
606181932948558000
|
58
|
2312
|
16:19:06
|
CHIX
|
592108182498986000
|
76
|
2312
|
16:19:06
|
CHIX
|
592108182498986000
|
1
|
2312
|
16:19:06
|
BATE
|
606181932948560000
|
1
|
2312
|
16:19:06
|
CHIX
|
606181932948560000
|
2
|
2312
|
16:19:11
|
CHIX
|
606181932948565000
|
83
|
2312
|
16:19:11
|
CHIX
|
592108182498991000
|
83
|
2312
|
16:19:16
|
CHIX
|
606181932948572000
|
97
|
2312
|
16:19:19
|
CHIX
|
592108182499003000
|
28
|
2312
|
16:19:22
|
XLON
|
592108182499007000
|
113
|
2312
|
16:19:22
|
XLON
|
592108182499007000
|
10
|
2312
|
16:19:22
|
XLON
|
592108182499007000
|
3
|
2312
|
16:19:27
|
CHIX
|
606181932948585000
|
84
|
2312
|
16:19:27
|
CHIX
|
606181932948585000
|
38
|
2312
|
16:19:27
|
XLON
|
592108182499012000
|
26
|
2312
|
16:19:27
|
XLON
|
592108182499012000
|
95
|
2312
|
16:19:38
|
XLON
|
606181932948594000
|
56
|
2312
|
16:19:38
|
XLON
|
606181932948594000
|
151
|
2312
|
16:19:48
|
XLON
|
606181932948604000
|
151
|
2312
|
16:19:53
|
XLON
|
592108182499037000
|
86
|
2312
|
16:20:06
|
XLON
|
592108182499054000
|
65
|
2312
|
16:20:06
|
XLON
|
592108182499054000
|
151
|
2312
|
16:20:08
|
XLON
|
606181932948628000
|
20
|
2312
|
16:20:18
|
XLON
|
606181932948638000
|
76
|
2312
|
16:20:18
|
XLON
|
606181932948638000
|
44
|
2312
|
16:20:18
|
XLON
|
606181932948638000
|
7
|
2312
|
16:20:18
|
XLON
|
606181932948638000
|
4
|
2312
|
16:20:18
|
XLON
|
606181932948638000
|
146
|
2312
|
16:20:26
|
XLON
|
606181932948647000
|
5
|
2312
|
16:20:26
|
XLON
|
606181932948647000
|
44
|
2312
|
16:20:42
|
BATE
|
606181932948664000
|
12
|
2312
|
16:20:42
|
BATE
|
606181932948664000
|
3
|
2312
|
16:20:42
|
BATE
|
606181932948664000
|
76
|
2312
|
16:20:42
|
BATE
|
606181932948664000
|
16
|
2312
|
16:20:42
|
BATE
|
606181932948664000
|
16
|
2312
|
16:20:50
|
TRQX
|
592108182499102000
|
57
|
2312
|
16:20:50
|
BATE
|
606181932948673000
|
2
|
2312
|
16:20:50
|
BATE
|
606181932948673000
|
76
|
2312
|
16:20:50
|
BATE
|
606181932948673000
|
284
|
2311
|
16:21:14
|
CHIX
|
606181932948698000
|
73
|
2312
|
16:21:20
|
BATE
|
606181932948706000
|
70
|
2312
|
16:21:20
|
BATE
|
606181932948706000
|
6
|
2312
|
16:21:21
|
BATE
|
606181932948707000
|
1
|
2312
|
16:21:21
|
BATE
|
606181932948707000
|
2
|
2312
|
16:21:21
|
BATE
|
606181932948707000
|
73
|
2312
|
16:21:21
|
BATE
|
606181932948707000
|
61
|
2312
|
16:21:21
|
BATE
|
606181932948707000
|
73
|
2312
|
16:21:29
|
BATE
|
592108182499147000
|
70
|
2312
|
16:21:29
|
BATE
|
592108182499147000
|
66
|
2311
|
16:21:37
|
BATE
|
606181932948724000
|
57
|
2311
|
16:21:37
|
BATE
|
606181932948724000
|
60
|
2312
|
16:21:44
|
TRQX
|
606181932948733000
|
75
|
2312
|
16:21:44
|
TRQX
|
606181932948733000
|
43
|
2312
|
16:21:44
|
TRQX
|
606181932948733000
|
67
|
2312
|
16:21:44
|
TRQX
|
606181932948733000
|
21
|
2312
|
16:21:44
|
TRQX
|
606181932948733000
|
66
|
2312
|
16:22:03
|
TRQX
|
592108182499183000
|
65
|
2312
|
16:22:03
|
TRQX
|
592108182499183000
|
76
|
2312
|
16:22:10
|
TRQX
|
592108182499192000
|
66
|
2312
|
16:22:10
|
TRQX
|
592108182499192000
|
76
|
2312
|
16:22:34
|
TRQX
|
592108182499218000
|
70
|
2312
|
16:22:34
|
TRQX
|
592108182499218000
|
5
|
2312
|
16:22:51
|
TRQX
|
606181932948803000
|
76
|
2312
|
16:22:51
|
TRQX
|
606181932948803000
|
47
|
2312
|
16:22:51
|
TRQX
|
606181932948803000
|
19
|
2312
|
16:22:51
|
TRQX
|
592108182499235000
|
56
|
2312
|
16:22:56
|
TRQX
|
592108182499240000
|
76
|
2312
|
16:22:56
|
TRQX
|
592108182499240000
|
9
|
2312
|
16:22:56
|
TRQX
|
606181932948807000
|
66
|
2312
|
16:23:03
|
TRQX
|
606181932948814000
|
103
|
2312
|
16:23:03
|
TRQX
|
592108182499247000
|
52
|
2312
|
16:23:06
|
TRQX
|
592108182499251000
|
100
|
2312
|
16:23:06
|
TRQX
|
592108182499251000
|
1
|
2312
|
16:23:06
|
TRQX
|
606181932948818000
|
1
|
2312
|
16:23:17
|
TRQX
|
592108182499261000
|
1
|
2312
|
16:23:17
|
TRQX
|
592108182499261000
|
2
|
2312
|
16:23:17
|
TRQX
|
592108182499261000
|
1
|
2312
|
16:23:17
|
TRQX
|
592108182499261000
|
126
|
2312
|
16:23:17
|
TRQX
|
592108182499263000
|
75
|
2312
|
16:23:36
|
TRQX
|
606181932948846000
|
53
|
2312
|
16:23:36
|
TRQX
|
606181932948846000
|
75
|
2312
|
16:23:44
|
TRQX
|
592108182499288000
|
40
|
2312
|
16:23:44
|
TRQX
|
592108182499288000
|
12
|
2312
|
16:23:44
|
TRQX
|
592108182499288000
|
75
|
2312
|
16:23:55
|
TRQX
|
606181932948865000
|
68
|
2312
|
16:23:55
|
TRQX
|
606181932948865000
|
123
|
2311
|
16:24:05
|
TRQX
|
592108182499308000
|
77
|
2311
|
16:24:09
|
XLON
|
592108182499312000
|
138
|
2311
|
16:24:22
|
XLON
|
592108182499327000
|
5
|
2311
|
16:24:23
|
XLON
|
592108182499328000
|
136
|
2311
|
16:25:37
|
BATE
|
592108182499405000
|
50
|
2311
|
16:26:47
|
CHIX
|
592108182499457000
|
57
|
2311
|
16:27:08
|
CHIX
|
592108182499474000
|
46
|
2311
|
16:27:16
|
CHIX
|
592108182499480000
|
39
|
2311
|
16:27:21
|
CHIX
|
592108182499485000
|
43
|
2311
|
16:27:35
|
XLON
|
606181932949055000
|
50
|
2311
|
16:27:43
|
XLON
|
606181932949060000
|
38
|
2311
|
16:27:48
|
XLON
|
606181932949065000
|
23
|
2311
|
16:27:51
|
CHIX
|
592108182499506000
|
42
|
2311
|
16:27:55
|
XLON
|
606181932949069000
|
13
|
2311
|
16:28:01
|
XLON
|
606181932949073000
|
209
|
2311
|
16:28:04
|
XLON
|
606181932949077000
|
1
|
2311
|
16:28:08
|
BATE
|
592108182499520000
|
1
|
2311
|
16:28:08
|
BATE
|
592108182499520000
|
76
|
2311
|
16:28:08
|
BATE
|
592108182499520000
|
31
|
2311
|
16:28:08
|
CHIX
|
606181932949079000
|
59
|
2311
|
16:28:08
|
CHIX
|
592108182499520000
|
28
|
2311
|
16:28:10
|
CHIX
|
592108182499520000
|
7
|
2311
|
16:28:10
|
BATE
|
592108182499520000
|
6
|
2312
|
16:28:10
|
XLON
|
592108182499520000
|
154
|
2312
|
16:28:14
|
XLON
|
592108182499523000
|
55
|
2312
|
16:28:14
|
XLON
|
592108182499523000
|
123
|
2311
|
16:28:35
|
CHIX
|
592108182499539000
|
19
|
2311
|
16:28:36
|
CHIX
|
592108182499540000
|
88
|
2311
|
16:28:36
|
CHIX
|
592108182499540000
|
121
|
2311
|
16:28:36
|
CHIX
|
592108182499540000
|
43
|
2311
|
16:28:44
|
XLON
|
606181932949105000
|
43
|
2311
|
16:28:51
|
XLON
|
606181932949109000
|
43
|
2311
|
16:28:58
|
XLON
|
606181932949113000
|
222
|
2311
|
16:29:08
|
CHIX
|
606181932949121000
|
15
|
2311
|
16:29:26
|
CHIX
|
606181932949135000
|
33
|
2311
|
16:29:26
|
CHIX
|
606181932949135000
|
34
|
2311
|
16:29:40
|
CHIX
|
606181932949146000
|
4
|
2311
|
16:29:40
|
CHIX
|
606181932949146000
|
18
|
2311
|
16:29:40
|
CHIX
|
606181932949146000
|
32
|
2311
|
16:29:50
|
CHIX
|
606181932949153000
|
66
|
2311
|
16:29:52
|
XLON
|
592108182499603000
|
70
|
2311
|
16:29:52
|
XLON
|
606181932949160000
|
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
POSFLFLTVDIVLIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Apr 2024 to May 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From May 2023 to May 2024