Associated British Foods PLC Transaction in Own Shares
May 22 2024 - 11:42AM
RNS Regulatory News
RNS Number : 5391P
Associated British Foods PLC
22 May 2024
22
May 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 22 May 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:
|
22 May 2024
|
Number of shares
repurchased:
|
124,970
|
Average price paid per
share:
|
GBp 2,689.5531
|
Highest price paid per
share:
|
GBp 2,711.0000
|
Lowest price paid per
share:
|
GBp 2,679.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated British
Foods plc (ISIN: GB0006731235)
Date of purchases: 22 May
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
|
16,943
|
2,711.00
|
2,679.00
|
2,690.24
|
CBOE BXE
|
21,526
|
2,711.00
|
2,679.00
|
2,689.38
|
CBOE CXE
|
28,795
|
2,711.00
|
2,679.00
|
2,688.33
|
London Stock Exchange
|
46,944
|
2,711.00
|
2,679.00
|
2,690.43
|
Turquoise
|
10,762
|
2,711.00
|
2,679.00
|
2,688.29
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
55
|
2697
|
08:03:39
|
AQXE
|
606206690817624000
|
22
|
2697
|
08:03:39
|
AQXE
|
606206690817624000
|
32
|
2697
|
08:03:39
|
AQXE
|
606206690817624000
|
116
|
2702
|
08:04:06
|
XLON
|
606206690817637000
|
146
|
2701
|
08:04:41
|
XLON
|
592132940359094000
|
15
|
2701
|
08:04:41
|
XLON
|
592132940359094000
|
224
|
2701
|
08:05:46
|
XLON
|
606206690817684000
|
97
|
2701
|
08:06:24
|
XLON
|
606206690817702000
|
131
|
2701
|
08:06:24
|
XLON
|
606206690817702000
|
101
|
2696
|
08:06:47
|
TRQX
|
592132940359157000
|
259
|
2696
|
08:06:47
|
XLON
|
606206690817712000
|
93
|
2700
|
08:07:04
|
BATE
|
592132940359165000
|
35
|
2702
|
08:07:04
|
XLON
|
592132940359165000
|
115
|
2702
|
08:07:31
|
XLON
|
606206690817734000
|
8
|
2709
|
08:07:37
|
BATE
|
592132940359183000
|
65
|
2709
|
08:07:37
|
BATE
|
592132940359183000
|
102
|
2709
|
08:07:37
|
BATE
|
592132940359183000
|
65
|
2710
|
08:08:12
|
AQXE
|
592132940359200000
|
68
|
2710
|
08:08:12
|
AQXE
|
592132940359200000
|
84
|
2710
|
08:08:12
|
XLON
|
606206690817753000
|
67
|
2710
|
08:08:40
|
XLON
|
606206690817765000
|
55
|
2710
|
08:08:40
|
XLON
|
606206690817765000
|
90
|
2710
|
08:08:40
|
XLON
|
606206690817765000
|
281
|
2706
|
08:09:26
|
XLON
|
592132940359238000
|
101
|
2706
|
08:09:26
|
BATE
|
606206690817790000
|
113
|
2706
|
08:09:26
|
XLON
|
606206690817790000
|
202
|
2706
|
08:09:26
|
XLON
|
606206690817790000
|
145
|
2706
|
08:09:26
|
BATE
|
592132940359238000
|
101
|
2706
|
08:09:26
|
CHIX
|
606206690817790000
|
66
|
2710
|
08:11:01
|
AQXE
|
606206690817829000
|
87
|
2710
|
08:11:01
|
AQXE
|
606206690817829000
|
6
|
2706
|
08:11:14
|
AQXE
|
592132940359284000
|
105
|
2706
|
08:11:14
|
AQXE
|
592132940359284000
|
140
|
2706
|
08:11:14
|
XLON
|
592132940359284000
|
101
|
2706
|
08:11:14
|
TRQX
|
592132940359284000
|
101
|
2706
|
08:11:14
|
XLON
|
592132940359284000
|
202
|
2706
|
08:11:14
|
XLON
|
592132940359284000
|
129
|
2706
|
08:11:14
|
AQXE
|
606206690817834000
|
101
|
2706
|
08:11:14
|
BATE
|
606206690817834000
|
129
|
2706
|
08:11:14
|
BATE
|
606206690817834000
|
65
|
2706
|
08:11:14
|
AQXE
|
592132940359284000
|
72
|
2706
|
08:11:14
|
XLON
|
606206690817834000
|
30
|
2706
|
08:11:14
|
XLON
|
606206690817834000
|
224
|
2705
|
08:12:06
|
BATE
|
592132940359302000
|
199
|
2705
|
08:12:06
|
CHIX
|
606206690817852000
|
3
|
2705
|
08:12:06
|
CHIX
|
606206690817852000
|
33
|
2708
|
08:15:30
|
XLON
|
606206690817935000
|
75
|
2708
|
08:15:30
|
XLON
|
606206690817935000
|
9
|
2708
|
08:15:30
|
BATE
|
592132940359388000
|
101
|
2706
|
08:16:28
|
BATE
|
592132940359411000
|
274
|
2706
|
08:16:28
|
XLON
|
592132940359411000
|
112
|
2706
|
08:16:28
|
BATE
|
592132940359411000
|
101
|
2706
|
08:16:28
|
AQXE
|
606206690817957000
|
177
|
2706
|
08:16:28
|
XLON
|
606206690817957000
|
101
|
2706
|
08:16:28
|
AQXE
|
606206690817957000
|
378
|
2705
|
08:16:28
|
XLON
|
606206690817957000
|
101
|
2705
|
08:16:28
|
CHIX
|
592132940359411000
|
65
|
2706
|
08:16:28
|
AQXE
|
592132940359411000
|
64
|
2706
|
08:16:28
|
AQXE
|
592132940359411000
|
109
|
2706
|
08:16:28
|
AQXE
|
592132940359411000
|
290
|
2705
|
08:16:28
|
XLON
|
592132940359411000
|
56
|
2706
|
08:16:28
|
AQXE
|
606206690817957000
|
101
|
2705
|
08:16:28
|
CHIX
|
606206690817957000
|
101
|
2705
|
08:16:28
|
XLON
|
606206690817957000
|
85
|
2705
|
08:16:29
|
CHIX
|
592132940359411000
|
34
|
2705
|
08:16:29
|
CHIX
|
592132940359411000
|
103
|
2704
|
08:16:32
|
XLON
|
592132940359412000
|
126
|
2704
|
08:16:32
|
XLON
|
592132940359412000
|
101
|
2704
|
08:16:32
|
BATE
|
606206690817958000
|
101
|
2711
|
08:26:21
|
BATE
|
606206690818222000
|
233
|
2711
|
08:26:21
|
XLON
|
592132940359685000
|
327
|
2711
|
08:26:21
|
XLON
|
606206690818222000
|
161
|
2710
|
08:26:21
|
AQXE
|
592132940359685000
|
97
|
2710
|
08:26:21
|
AQXE
|
592132940359685000
|
101
|
2710
|
08:26:21
|
BATE
|
606206690818222000
|
65
|
2711
|
08:26:21
|
BATE
|
592132940359685000
|
65
|
2711
|
08:26:21
|
AQXE
|
592132940359685000
|
36
|
2711
|
08:26:21
|
BATE
|
592132940359685000
|
101
|
2711
|
08:26:21
|
CHIX
|
606206690818222000
|
96
|
2711
|
08:26:21
|
AQXE
|
592132940359685000
|
101
|
2710
|
08:26:21
|
CHIX
|
592132940359685000
|
301
|
2710
|
08:26:21
|
XLON
|
606206690818222000
|
65
|
2711
|
08:26:21
|
TRQX
|
592132940359685000
|
13
|
2711
|
08:26:21
|
TRQX
|
592132940359685000
|
58
|
2711
|
08:26:21
|
TRQX
|
592132940359685000
|
18
|
2711
|
08:26:21
|
TRQX
|
592132940359685000
|
65
|
2711
|
08:26:21
|
AQXE
|
606206690818222000
|
20
|
2711
|
08:26:21
|
AQXE
|
606206690818222000
|
101
|
2711
|
08:26:21
|
BATE
|
606206690818222000
|
183
|
2711
|
08:26:22
|
AQXE
|
592132940359685000
|
155
|
2710
|
08:26:22
|
XLON
|
606206690818222000
|
101
|
2710
|
08:26:22
|
CHIX
|
592132940359685000
|
101
|
2710
|
08:26:22
|
BATE
|
606206690818222000
|
160
|
2710
|
08:26:22
|
XLON
|
592132940359685000
|
133
|
2710
|
08:26:22
|
XLON
|
606206690818222000
|
51
|
2710
|
08:26:22
|
AQXE
|
592132940359686000
|
50
|
2710
|
08:26:22
|
AQXE
|
592132940359686000
|
101
|
2705
|
08:30:47
|
XLON
|
592132940359786000
|
156
|
2705
|
08:30:47
|
CHIX
|
606206690818320000
|
101
|
2704
|
08:30:47
|
BATE
|
592132940359786000
|
101
|
2704
|
08:30:47
|
AQXE
|
606206690818320000
|
288
|
2704
|
08:30:47
|
XLON
|
606206690818320000
|
123
|
2703
|
08:30:47
|
CHIX
|
606206690818320000
|
65
|
2704
|
08:30:47
|
AQXE
|
592132940359786000
|
219
|
2704
|
08:30:48
|
XLON
|
606206690818320000
|
69
|
2704
|
08:30:48
|
XLON
|
606206690818320000
|
9
|
2704
|
08:30:48
|
XLON
|
592132940359787000
|
16
|
2703
|
08:30:48
|
CHIX
|
606206690818320000
|
28
|
2703
|
08:30:48
|
CHIX
|
606206690818320000
|
11
|
2703
|
08:30:50
|
CHIX
|
606206690818321000
|
98
|
2697
|
08:36:19
|
CHIX
|
592132940359928000
|
110
|
2697
|
08:36:19
|
AQXE
|
606206690818456000
|
77
|
2697
|
08:36:19
|
BATE
|
606206690818456000
|
92
|
2703
|
08:44:04
|
AQXE
|
592132940360129000
|
9
|
2703
|
08:44:04
|
AQXE
|
592132940360129000
|
22
|
2703
|
08:44:04
|
XLON
|
606206690818649000
|
86
|
2704
|
08:44:59
|
XLON
|
606206690818672000
|
28
|
2704
|
08:44:59
|
XLON
|
606206690818672000
|
10
|
2703
|
08:45:37
|
XLON
|
592132940360172000
|
185
|
2703
|
08:45:37
|
XLON
|
592132940360172000
|
142
|
2703
|
08:45:37
|
CHIX
|
592132940360172000
|
51
|
2703
|
08:45:37
|
CHIX
|
592132940360172000
|
101
|
2703
|
08:45:37
|
XLON
|
606206690818691000
|
88
|
2703
|
08:45:37
|
AQXE
|
606206690818691000
|
13
|
2703
|
08:45:37
|
AQXE
|
606206690818691000
|
80
|
2703
|
08:45:37
|
CHIX
|
606206690818691000
|
101
|
2703
|
08:45:37
|
XLON
|
592132940360172000
|
157
|
2703
|
08:45:37
|
XLON
|
592132940360172000
|
70
|
2703
|
08:45:37
|
CHIX
|
606206690818691000
|
101
|
2703
|
08:50:44
|
CHIX
|
606206690818820000
|
94
|
2703
|
08:50:45
|
BATE
|
592132940360305000
|
27
|
2703
|
08:50:46
|
BATE
|
592132940360306000
|
3
|
2703
|
08:51:17
|
BATE
|
592132940360319000
|
3
|
2703
|
08:51:17
|
BATE
|
592132940360319000
|
127
|
2702
|
08:51:17
|
XLON
|
606206690818833000
|
202
|
2702
|
08:51:17
|
XLON
|
606206690818833000
|
101
|
2702
|
08:51:17
|
BATE
|
592132940360319000
|
57
|
2702
|
08:52:19
|
AQXE
|
592132940360342000
|
57
|
2702
|
08:52:19
|
AQXE
|
592132940360342000
|
202
|
2701
|
08:52:20
|
XLON
|
606206690818855000
|
143
|
2701
|
08:52:20
|
XLON
|
606206690818855000
|
101
|
2701
|
08:52:20
|
TRQX
|
606206690818855000
|
101
|
2701
|
08:52:20
|
BATE
|
592132940360342000
|
104
|
2701
|
08:52:20
|
CHIX
|
592132940360342000
|
217
|
2701
|
08:52:20
|
CHIX
|
606206690818855000
|
101
|
2701
|
08:52:20
|
BATE
|
606206690818855000
|
101
|
2701
|
08:53:15
|
TRQX
|
592132940360364000
|
116
|
2701
|
08:53:15
|
AQXE
|
592132940360364000
|
101
|
2701
|
08:53:15
|
CHIX
|
592132940360364000
|
240
|
2701
|
08:53:15
|
XLON
|
606206690818877000
|
130
|
2701
|
08:53:15
|
AQXE
|
606206690818877000
|
202
|
2701
|
08:53:15
|
BATE
|
606206690818877000
|
48
|
2701
|
08:53:15
|
XLON
|
592132940360364000
|
194
|
2701
|
08:53:15
|
XLON
|
606206690818877000
|
175
|
2700
|
08:53:15
|
XLON
|
592132940360364000
|
145
|
2700
|
08:53:15
|
BATE
|
592132940360364000
|
127
|
2700
|
08:53:15
|
CHIX
|
592132940360364000
|
101
|
2700
|
08:53:15
|
TRQX
|
606206690818877000
|
101
|
2700
|
08:53:15
|
AQXE
|
606206690818877000
|
114
|
2700
|
08:53:15
|
CHIX
|
606206690818877000
|
229
|
2696
|
09:01:50
|
XLON
|
592132940360584000
|
101
|
2696
|
09:01:50
|
CHIX
|
606206690819088000
|
288
|
2695
|
09:10:36
|
XLON
|
606206690819322000
|
98
|
2695
|
09:10:36
|
TRQX
|
606206690819322000
|
197
|
2695
|
09:10:36
|
XLON
|
606206690819322000
|
3
|
2695
|
09:10:36
|
TRQX
|
606206690819322000
|
101
|
2695
|
09:10:36
|
TRQX
|
606206690819322000
|
101
|
2695
|
09:10:36
|
BATE
|
592132940360826000
|
180
|
2695
|
09:10:36
|
AQXE
|
592132940360826000
|
101
|
2695
|
09:10:36
|
BATE
|
592132940360826000
|
129
|
2695
|
09:10:36
|
BATE
|
592132940360826000
|
160
|
2695
|
09:10:36
|
CHIX
|
606206690819322000
|
101
|
2695
|
09:10:36
|
XLON
|
606206690819322000
|
163
|
2695
|
09:10:36
|
CHIX
|
592132940360826000
|
91
|
2695
|
09:10:38
|
XLON
|
606206690819323000
|
101
|
2694
|
09:21:30
|
TRQX
|
592132940361088000
|
254
|
2694
|
09:21:30
|
XLON
|
606206690819574000
|
101
|
2694
|
09:21:30
|
TRQX
|
606206690819574000
|
141
|
2694
|
09:21:30
|
AQXE
|
592132940361088000
|
101
|
2694
|
09:21:30
|
BATE
|
592132940361088000
|
141
|
2694
|
09:21:30
|
BATE
|
592132940361088000
|
101
|
2694
|
09:21:30
|
BATE
|
606206690819574000
|
188
|
2694
|
09:21:30
|
CHIX
|
606206690819574000
|
136
|
2694
|
09:21:30
|
AQXE
|
606206690819574000
|
101
|
2694
|
09:21:30
|
BATE
|
606206690819574000
|
141
|
2693
|
09:21:30
|
AQXE
|
592132940361088000
|
107
|
2693
|
09:21:30
|
TRQX
|
592132940361088000
|
101
|
2693
|
09:21:30
|
XLON
|
592132940361088000
|
101
|
2693
|
09:21:30
|
AQXE
|
606206690819574000
|
101
|
2693
|
09:21:30
|
BATE
|
606206690819574000
|
101
|
2693
|
09:21:30
|
BATE
|
606206690819574000
|
44
|
2693
|
09:21:30
|
AQXE
|
592132940361088000
|
255
|
2693
|
09:21:30
|
CHIX
|
606206690819574000
|
101
|
2692
|
09:21:47
|
AQXE
|
606206690819580000
|
101
|
2692
|
09:21:54
|
CHIX
|
592132940361096000
|
122
|
2692
|
09:21:54
|
BATE
|
606206690819582000
|
116
|
2693
|
09:33:01
|
BATE
|
592132940361448000
|
116
|
2693
|
09:33:01
|
CHIX
|
592132940361448000
|
202
|
2693
|
09:33:01
|
AQXE
|
606206690819923000
|
333
|
2693
|
09:33:01
|
XLON
|
606206690819923000
|
101
|
2693
|
09:33:01
|
BATE
|
606206690819923000
|
101
|
2693
|
09:33:01
|
TRQX
|
606206690819923000
|
121
|
2692
|
09:35:53
|
BATE
|
592132940361521000
|
101
|
2692
|
09:35:53
|
CHIX
|
606206690819993000
|
101
|
2691
|
09:40:01
|
CHIX
|
606206690820079000
|
125
|
2691
|
09:40:01
|
CHIX
|
606206690820079000
|
201
|
2691
|
09:40:01
|
XLON
|
592132940361611000
|
174
|
2695
|
09:49:00
|
XLON
|
606206690820284000
|
151
|
2695
|
09:49:32
|
XLON
|
606206690820298000
|
91
|
2695
|
09:51:49
|
AQXE
|
592132940361887000
|
67
|
2695
|
09:51:49
|
AQXE
|
592132940361887000
|
49
|
2695
|
09:51:49
|
AQXE
|
606206690820346000
|
42
|
2695
|
09:53:39
|
AQXE
|
592132940361932000
|
25
|
2695
|
09:53:39
|
AQXE
|
592132940361932000
|
101
|
2695
|
09:53:39
|
AQXE
|
592132940361932000
|
62
|
2695
|
09:53:39
|
AQXE
|
592132940361932000
|
301
|
2693
|
09:54:01
|
XLON
|
592132940361940000
|
17
|
2693
|
09:54:01
|
TRQX
|
592132940361940000
|
84
|
2693
|
09:54:01
|
TRQX
|
592132940361940000
|
245
|
2693
|
09:54:01
|
XLON
|
606206690820397000
|
101
|
2693
|
09:54:01
|
TRQX
|
606206690820397000
|
229
|
2693
|
09:54:01
|
BATE
|
606206690820397000
|
20
|
2693
|
09:54:01
|
AQXE
|
592132940361940000
|
81
|
2693
|
09:54:01
|
AQXE
|
592132940361940000
|
87
|
2693
|
09:54:01
|
XLON
|
606206690820397000
|
288
|
2693
|
09:54:01
|
XLON
|
592132940361940000
|
173
|
2693
|
09:54:01
|
XLON
|
592132940361940000
|
101
|
2693
|
09:54:01
|
CHIX
|
606206690820397000
|
193
|
2692
|
09:54:01
|
CHIX
|
592132940361940000
|
1
|
2692
|
09:54:01
|
CHIX
|
592132940361940000
|
90
|
2692
|
09:54:01
|
BATE
|
592132940361940000
|
21
|
2692
|
09:54:01
|
BATE
|
592132940361940000
|
202
|
2692
|
09:54:01
|
BATE
|
606206690820397000
|
4
|
2692
|
09:54:03
|
XLON
|
592132940361941000
|
101
|
2691
|
09:54:19
|
TRQX
|
592132940361948000
|
125
|
2691
|
10:04:36
|
XLON
|
592132940362183000
|
101
|
2691
|
10:04:36
|
TRQX
|
592132940362183000
|
110
|
2691
|
10:04:36
|
CHIX
|
592132940362183000
|
101
|
2691
|
10:04:36
|
AQXE
|
592132940362183000
|
101
|
2691
|
10:04:36
|
TRQX
|
606206690820632000
|
101
|
2691
|
10:04:36
|
BATE
|
606206690820632000
|
101
|
2691
|
10:04:36
|
BATE
|
606206690820632000
|
13
|
2691
|
10:04:36
|
AQXE
|
606206690820632000
|
14
|
2691
|
10:04:36
|
AQXE
|
606206690820632000
|
14
|
2691
|
10:04:36
|
AQXE
|
606206690820632000
|
17
|
2691
|
10:04:36
|
AQXE
|
606206690820632000
|
180
|
2691
|
10:04:36
|
XLON
|
592132940362183000
|
180
|
2691
|
10:04:36
|
TRQX
|
606206690820632000
|
86
|
2691
|
10:08:48
|
AQXE
|
606206690820725000
|
68
|
2698
|
10:15:59
|
AQXE
|
606206690820888000
|
69
|
2698
|
10:15:59
|
AQXE
|
606206690820888000
|
101
|
2696
|
10:17:26
|
BATE
|
592132940362479000
|
270
|
2696
|
10:17:26
|
CHIX
|
592132940362479000
|
101
|
2696
|
10:17:26
|
TRQX
|
606206690820918000
|
131
|
2696
|
10:17:26
|
CHIX
|
606206690820918000
|
101
|
2696
|
10:17:26
|
BATE
|
606206690820918000
|
5
|
2698
|
10:17:26
|
AQXE
|
592132940362479000
|
101
|
2696
|
10:17:26
|
CHIX
|
592132940362479000
|
212
|
2696
|
10:17:26
|
XLON
|
606206690820918000
|
20
|
2696
|
10:17:26
|
XLON
|
606206690820918000
|
324
|
2695
|
10:17:26
|
BATE
|
592132940362479000
|
100
|
2694
|
10:17:27
|
BATE
|
592132940362479000
|
1
|
2694
|
10:17:27
|
BATE
|
592132940362479000
|
101
|
2694
|
10:17:27
|
XLON
|
606206690820918000
|
181
|
2694
|
10:17:27
|
CHIX
|
606206690820918000
|
200
|
2694
|
10:17:27
|
XLON
|
606206690820918000
|
27
|
2694
|
10:17:27
|
XLON
|
606206690820918000
|
90
|
2694
|
10:17:27
|
CHIX
|
592132940362479000
|
11
|
2694
|
10:17:27
|
CHIX
|
592132940362479000
|
149
|
2694
|
10:18:01
|
BATE
|
592132940362491000
|
202
|
2694
|
10:18:01
|
XLON
|
606206690820929000
|
101
|
2694
|
10:18:01
|
CHIX
|
606206690820929000
|
186
|
2694
|
10:18:02
|
XLON
|
606206690820930000
|
69
|
2694
|
10:18:03
|
AQXE
|
592132940362492000
|
32
|
2694
|
10:18:03
|
AQXE
|
592132940362492000
|
133
|
2693
|
10:20:07
|
AQXE
|
592132940362544000
|
101
|
2693
|
10:20:07
|
BATE
|
606206690820981000
|
101
|
2692
|
10:25:22
|
BATE
|
592132940362654000
|
202
|
2692
|
10:25:22
|
XLON
|
606206690821086000
|
165
|
2692
|
10:25:22
|
AQXE
|
606206690821086000
|
181
|
2691
|
10:25:22
|
CHIX
|
606206690821086000
|
86
|
2692
|
10:25:22
|
AQXE
|
592132940362654000
|
63
|
2692
|
10:25:22
|
AQXE
|
592132940362654000
|
51
|
2692
|
10:25:22
|
XLON
|
606206690821086000
|
48
|
2692
|
10:25:22
|
XLON
|
606206690821086000
|
11
|
2692
|
10:25:45
|
XLON
|
606206690821096000
|
101
|
2691
|
10:38:54
|
XLON
|
606206690821385000
|
122
|
2691
|
10:38:54
|
TRQX
|
606206690821385000
|
101
|
2691
|
10:38:54
|
AQXE
|
592132940362964000
|
101
|
2691
|
10:38:54
|
BATE
|
592132940362964000
|
83
|
2691
|
10:38:54
|
TRQX
|
606206690821385000
|
104
|
2691
|
10:38:54
|
AQXE
|
606206690821385000
|
85
|
2691
|
10:38:54
|
CHIX
|
606206690821385000
|
178
|
2691
|
10:38:54
|
BATE
|
606206690821385000
|
135
|
2691
|
10:38:54
|
CHIX
|
606206690821385000
|
65
|
2691
|
10:38:54
|
TRQX
|
592132940362964000
|
6
|
2691
|
10:38:54
|
TRQX
|
592132940362964000
|
150
|
2691
|
10:38:54
|
XLON
|
606206690821386000
|
2
|
2691
|
10:38:54
|
XLON
|
606206690821386000
|
180
|
2690
|
10:38:55
|
BATE
|
592132940362964000
|
101
|
2690
|
10:38:55
|
CHIX
|
592132940362964000
|
101
|
2690
|
10:38:55
|
BATE
|
592132940362964000
|
104
|
2690
|
10:38:55
|
TRQX
|
606206690821386000
|
101
|
2690
|
10:38:55
|
CHIX
|
606206690821386000
|
232
|
2690
|
10:38:55
|
CHIX
|
606206690821386000
|
7
|
2691
|
10:45:25
|
TRQX
|
592132940363116000
|
20
|
2691
|
10:45:25
|
TRQX
|
592132940363116000
|
84
|
2691
|
10:45:25
|
TRQX
|
592132940363116000
|
167
|
2691
|
10:45:25
|
BATE
|
592132940363116000
|
101
|
2691
|
10:45:25
|
XLON
|
606206690821531000
|
101
|
2691
|
10:45:25
|
XLON
|
606206690821531000
|
101
|
2691
|
10:45:25
|
CHIX
|
606206690821531000
|
141
|
2691
|
10:45:26
|
XLON
|
592132940363116000
|
101
|
2691
|
10:46:48
|
AQXE
|
592132940363149000
|
105
|
2691
|
10:46:48
|
XLON
|
592132940363149000
|
101
|
2690
|
10:47:50
|
AQXE
|
592132940363172000
|
101
|
2690
|
10:47:50
|
AQXE
|
592132940363172000
|
112
|
2690
|
10:47:50
|
CHIX
|
606206690821586000
|
114
|
2690
|
10:47:50
|
BATE
|
606206690821586000
|
101
|
2690
|
11:01:00
|
BATE
|
592132940363527000
|
101
|
2690
|
11:01:00
|
XLON
|
606206690821929000
|
123
|
2690
|
11:01:00
|
CHIX
|
606206690821929000
|
221
|
2690
|
11:01:01
|
XLON
|
606206690821930000
|
3
|
2690
|
11:01:01
|
XLON
|
606206690821930000
|
58
|
2690
|
11:01:01
|
XLON
|
606206690821930000
|
261
|
2690
|
11:01:02
|
XLON
|
592132940363529000
|
46
|
2690
|
11:01:02
|
CHIX
|
606206690821931000
|
55
|
2690
|
11:01:02
|
CHIX
|
606206690821931000
|
199
|
2690
|
11:01:10
|
CHIX
|
592132940363533000
|
101
|
2690
|
11:01:10
|
XLON
|
606206690821934000
|
3
|
2691
|
11:13:49
|
BATE
|
606206690822225000
|
32
|
2691
|
11:13:49
|
BATE
|
606206690822225000
|
47
|
2691
|
11:13:49
|
BATE
|
606206690822225000
|
29
|
2691
|
11:13:49
|
BATE
|
606206690822225000
|
63
|
2691
|
11:15:39
|
AQXE
|
606206690822264000
|
52
|
2691
|
11:15:39
|
AQXE
|
606206690822264000
|
149
|
2689
|
11:16:24
|
CHIX
|
592132940363892000
|
101
|
2689
|
11:16:24
|
BATE
|
592132940363892000
|
69
|
2689
|
11:16:24
|
BATE
|
592132940363892000
|
101
|
2689
|
11:16:24
|
AQXE
|
606206690822280000
|
101
|
2689
|
11:16:24
|
BATE
|
606206690822280000
|
121
|
2689
|
11:16:24
|
XLON
|
592132940363892000
|
101
|
2689
|
11:16:24
|
TRQX
|
592132940363892000
|
121
|
2689
|
11:16:24
|
XLON
|
592132940363892000
|
2
|
2689
|
11:16:24
|
XLON
|
592132940363892000
|
113
|
2689
|
11:16:24
|
XLON
|
592132940363892000
|
42
|
2689
|
11:16:24
|
BATE
|
592132940363892000
|
110
|
2689
|
11:16:24
|
XLON
|
606206690822280000
|
101
|
2689
|
11:16:24
|
TRQX
|
606206690822280000
|
55
|
2689
|
11:16:24
|
XLON
|
606206690822280000
|
121
|
2689
|
11:16:24
|
XLON
|
606206690822280000
|
234
|
2693
|
11:20:16
|
TRQX
|
592132940363979000
|
300
|
2693
|
11:20:16
|
CHIX
|
592132940363979000
|
245
|
2693
|
11:20:16
|
XLON
|
606206690822364000
|
101
|
2693
|
11:20:16
|
XLON
|
592132940363979000
|
92
|
2693
|
11:20:16
|
CHIX
|
606206690822364000
|
88
|
2693
|
11:20:16
|
CHIX
|
606206690822364000
|
123
|
2693
|
11:20:16
|
XLON
|
592132940363979000
|
154
|
2693
|
11:20:16
|
XLON
|
592132940363979000
|
4
|
2693
|
11:20:16
|
XLON
|
592132940363979000
|
68
|
2693
|
11:20:18
|
XLON
|
592132940363980000
|
25
|
2692
|
11:28:07
|
CHIX
|
592132940364157000
|
41
|
2692
|
11:28:07
|
CHIX
|
592132940364157000
|
101
|
2692
|
11:28:07
|
TRQX
|
592132940364157000
|
35
|
2692
|
11:28:07
|
CHIX
|
592132940364157000
|
122
|
2692
|
11:28:07
|
XLON
|
592132940364157000
|
101
|
2692
|
11:28:07
|
BATE
|
606206690822535000
|
101
|
2692
|
11:28:07
|
BATE
|
606206690822535000
|
131
|
2692
|
11:28:07
|
XLON
|
606206690822535000
|
201
|
2692
|
11:28:07
|
XLON
|
606206690822535000
|
25
|
2692
|
11:28:07
|
XLON
|
606206690822535000
|
110
|
2692
|
11:28:07
|
CHIX
|
592132940364157000
|
70
|
2692
|
11:28:07
|
TRQX
|
606206690822535000
|
202
|
2692
|
11:30:33
|
BATE
|
592132940364212000
|
131
|
2692
|
11:30:33
|
XLON
|
606206690822589000
|
84
|
2692
|
11:34:00
|
XLON
|
592132940364297000
|
124
|
2692
|
11:34:00
|
CHIX
|
592132940364297000
|
86
|
2692
|
11:34:00
|
BATE
|
606206690822671000
|
15
|
2692
|
11:34:00
|
BATE
|
606206690822671000
|
77
|
2692
|
11:34:00
|
TRQX
|
606206690822671000
|
21
|
2692
|
11:34:02
|
TRQX
|
606206690822672000
|
220
|
2693
|
11:39:23
|
CHIX
|
592132940364419000
|
101
|
2693
|
11:39:23
|
BATE
|
606206690822789000
|
96
|
2693
|
11:43:34
|
XLON
|
592132940364520000
|
124
|
2693
|
11:43:34
|
XLON
|
592132940364520000
|
101
|
2693
|
11:43:34
|
BATE
|
606206690822886000
|
65
|
2694
|
11:52:05
|
AQXE
|
606206690823067000
|
37
|
2694
|
11:52:05
|
AQXE
|
606206690823067000
|
101
|
2692
|
11:53:33
|
TRQX
|
592132940364745000
|
101
|
2692
|
11:53:33
|
TRQX
|
592132940364745000
|
3
|
2692
|
11:53:33
|
BATE
|
592132940364745000
|
205
|
2692
|
11:53:33
|
XLON
|
606206690823102000
|
3
|
2692
|
11:53:33
|
TRQX
|
606206690823102000
|
283
|
2692
|
11:53:33
|
BATE
|
592132940364745000
|
101
|
2692
|
11:53:33
|
CHIX
|
606206690823102000
|
104
|
2692
|
11:53:33
|
CHIX
|
606206690823102000
|
306
|
2692
|
11:53:33
|
CHIX
|
606206690823102000
|
101
|
2692
|
11:53:34
|
AQXE
|
606206690823102000
|
101
|
2691
|
11:55:52
|
TRQX
|
606206690823153000
|
101
|
2691
|
11:55:52
|
TRQX
|
606206690823153000
|
200
|
2691
|
11:55:52
|
AQXE
|
592132940364798000
|
223
|
2691
|
11:55:52
|
BATE
|
592132940364798000
|
107
|
2691
|
11:55:52
|
AQXE
|
592132940364798000
|
101
|
2691
|
11:55:52
|
BATE
|
592132940364798000
|
292
|
2691
|
11:55:52
|
CHIX
|
606206690823153000
|
121
|
2690
|
11:57:02
|
TRQX
|
592132940364830000
|
115
|
2690
|
11:57:02
|
BATE
|
592132940364830000
|
13
|
2690
|
11:57:02
|
AQXE
|
606206690823184000
|
88
|
2690
|
11:57:02
|
AQXE
|
606206690823184000
|
197
|
2688
|
12:01:47
|
XLON
|
592132940364944000
|
98
|
2688
|
12:01:47
|
BATE
|
606206690823293000
|
101
|
2690
|
12:08:43
|
CHIX
|
592132940365114000
|
101
|
2690
|
12:08:43
|
AQXE
|
606206690823455000
|
35
|
2690
|
12:08:43
|
BATE
|
606206690823455000
|
72
|
2690
|
12:08:43
|
BATE
|
606206690823455000
|
91
|
2691
|
12:18:36
|
XLON
|
592132940365327000
|
23
|
2691
|
12:18:37
|
XLON
|
592132940365328000
|
6
|
2691
|
12:18:48
|
XLON
|
592132940365336000
|
101
|
2692
|
12:19:20
|
XLON
|
606206690823681000
|
13
|
2692
|
12:19:20
|
XLON
|
606206690823681000
|
147
|
2692
|
12:23:12
|
XLON
|
592132940365429000
|
63
|
2693
|
12:23:44
|
XLON
|
592132940365441000
|
54
|
2693
|
12:23:44
|
XLON
|
592132940365441000
|
33
|
2693
|
12:23:44
|
XLON
|
592132940365441000
|
171
|
2693
|
12:24:02
|
XLON
|
606206690823775000
|
178
|
2691
|
12:26:43
|
CHIX
|
592132940365506000
|
101
|
2691
|
12:26:43
|
AQXE
|
606206690823832000
|
114
|
2691
|
12:26:43
|
CHIX
|
606206690823832000
|
101
|
2691
|
12:26:43
|
BATE
|
606206690823832000
|
213
|
2691
|
12:26:43
|
XLON
|
606206690823832000
|
101
|
2691
|
12:26:44
|
CHIX
|
592132940365506000
|
43
|
2691
|
12:26:44
|
XLON
|
606206690823832000
|
12
|
2691
|
12:26:45
|
XLON
|
606206690823832000
|
180
|
2691
|
12:26:45
|
XLON
|
606206690823832000
|
92
|
2691
|
12:26:45
|
XLON
|
606206690823832000
|
83
|
2691
|
12:26:53
|
CHIX
|
592132940365510000
|
18
|
2691
|
12:26:58
|
CHIX
|
592132940365512000
|
202
|
2691
|
12:26:58
|
XLON
|
606206690823838000
|
101
|
2691
|
12:26:58
|
CHIX
|
606206690823838000
|
88
|
2691
|
12:27:28
|
BATE
|
592132940365525000
|
63
|
2691
|
12:27:28
|
BATE
|
592132940365525000
|
174
|
2691
|
12:27:32
|
XLON
|
606206690823851000
|
139
|
2690
|
12:27:57
|
CHIX
|
592132940365533000
|
202
|
2690
|
12:27:57
|
BATE
|
592132940365533000
|
101
|
2690
|
12:27:57
|
AQXE
|
606206690823857000
|
14
|
2690
|
12:27:57
|
BATE
|
606206690823857000
|
106
|
2690
|
12:27:57
|
BATE
|
606206690823857000
|
101
|
2690
|
12:27:57
|
TRQX
|
606206690823857000
|
137
|
2690
|
12:27:57
|
XLON
|
606206690823857000
|
285
|
2690
|
12:27:57
|
XLON
|
606206690823857000
|
101
|
2689
|
12:30:27
|
CHIX
|
592132940365588000
|
113
|
2689
|
12:30:27
|
XLON
|
592132940365588000
|
101
|
2689
|
12:30:27
|
CHIX
|
606206690823911000
|
69
|
2689
|
12:30:27
|
TRQX
|
592132940365588000
|
153
|
2689
|
12:30:27
|
BATE
|
592132940365588000
|
32
|
2689
|
12:30:27
|
TRQX
|
592132940365588000
|
139
|
2689
|
12:30:27
|
BATE
|
606206690823911000
|
105
|
2688
|
12:30:37
|
CHIX
|
592132940365593000
|
74
|
2688
|
12:30:37
|
CHIX
|
592132940365593000
|
101
|
2688
|
12:30:37
|
BATE
|
606206690823915000
|
169
|
2687
|
12:38:25
|
XLON
|
592132940365765000
|
72
|
2687
|
12:38:25
|
BATE
|
606206690824079000
|
29
|
2687
|
12:38:25
|
BATE
|
606206690824079000
|
213
|
2687
|
12:39:16
|
XLON
|
592132940365783000
|
94
|
2687
|
12:40:45
|
CHIX
|
606206690824126000
|
7
|
2687
|
12:40:45
|
CHIX
|
606206690824126000
|
110
|
2687
|
12:40:45
|
CHIX
|
592132940365814000
|
60
|
2687
|
12:40:45
|
CHIX
|
592132940365814000
|
12
|
2687
|
12:40:45
|
CHIX
|
592132940365814000
|
24
|
2687
|
12:40:45
|
TRQX
|
592132940365814000
|
59
|
2687
|
12:40:45
|
XLON
|
592132940365814000
|
65
|
2686
|
12:42:38
|
TRQX
|
592132940365856000
|
121
|
2686
|
12:42:38
|
TRQX
|
592132940365856000
|
164
|
2686
|
12:55:51
|
XLON
|
592132940366145000
|
159
|
2686
|
12:55:59
|
TRQX
|
592132940366148000
|
303
|
2686
|
12:55:59
|
BATE
|
592132940366148000
|
202
|
2686
|
12:55:59
|
CHIX
|
606206690824447000
|
101
|
2686
|
12:55:59
|
BATE
|
606206690824447000
|
145
|
2686
|
12:55:59
|
CHIX
|
592132940366148000
|
27
|
2686
|
12:55:59
|
XLON
|
606206690824447000
|
101
|
2686
|
12:55:59
|
XLON
|
606206690824447000
|
32
|
2686
|
12:56:00
|
CHIX
|
592132940366148000
|
13
|
2686
|
12:57:20
|
CHIX
|
592132940366182000
|
55
|
2686
|
12:57:20
|
XLON
|
592132940366182000
|
34
|
2686
|
12:57:20
|
XLON
|
592132940366182000
|
52
|
2686
|
12:57:20
|
CHIX
|
606206690824481000
|
33
|
2686
|
12:57:20
|
CHIX
|
606206690824481000
|
101
|
2686
|
13:00:13
|
XLON
|
606206690824553000
|
83
|
2686
|
13:00:13
|
CHIX
|
592132940366257000
|
43
|
2686
|
13:00:17
|
CHIX
|
592132940366259000
|
5
|
2686
|
13:00:52
|
CHIX
|
592132940366273000
|
127
|
2685
|
13:08:17
|
XLON
|
592132940366454000
|
177
|
2685
|
13:08:17
|
TRQX
|
592132940366454000
|
330
|
2685
|
13:08:17
|
CHIX
|
606206690824742000
|
274
|
2685
|
13:08:17
|
BATE
|
606206690824742000
|
127
|
2685
|
13:08:17
|
XLON
|
606206690824742000
|
101
|
2685
|
13:08:17
|
AQXE
|
592132940366454000
|
101
|
2685
|
13:08:17
|
AQXE
|
592132940366454000
|
245
|
2685
|
13:08:17
|
XLON
|
606206690824742000
|
101
|
2685
|
13:08:17
|
AQXE
|
606206690824742000
|
76
|
2684
|
13:08:32
|
BATE
|
606206690824748000
|
72
|
2684
|
13:10:01
|
AQXE
|
592132940366501000
|
101
|
2684
|
13:10:01
|
TRQX
|
592132940366501000
|
29
|
2684
|
13:10:01
|
AQXE
|
592132940366501000
|
21
|
2684
|
13:10:01
|
AQXE
|
592132940366501000
|
106
|
2684
|
13:10:01
|
AQXE
|
592132940366501000
|
101
|
2684
|
13:10:01
|
CHIX
|
592132940366501000
|
127
|
2684
|
13:10:01
|
CHIX
|
606206690824787000
|
55
|
2684
|
13:10:01
|
BATE
|
606206690824787000
|
44
|
2684
|
13:10:01
|
BATE
|
606206690824787000
|
67
|
2684
|
13:10:01
|
TRQX
|
606206690824787000
|
12
|
2684
|
13:10:01
|
BATE
|
606206690824787000
|
71
|
2684
|
13:10:01
|
BATE
|
606206690824787000
|
34
|
2684
|
13:10:01
|
TRQX
|
606206690824787000
|
129
|
2683
|
13:12:05
|
CHIX
|
592132940366556000
|
101
|
2683
|
13:12:05
|
BATE
|
606206690824841000
|
38
|
2680
|
13:16:53
|
BATE
|
592132940366669000
|
128
|
2680
|
13:17:02
|
CHIX
|
606206690824952000
|
41
|
2680
|
13:17:02
|
TRQX
|
592132940366672000
|
63
|
2680
|
13:17:02
|
BATE
|
592132940366672000
|
28
|
2680
|
13:17:02
|
CHIX
|
606206690824952000
|
60
|
2680
|
13:17:02
|
TRQX
|
592132940366672000
|
69
|
2680
|
13:17:02
|
XLON
|
592132940366672000
|
45
|
2680
|
13:17:02
|
CHIX
|
592132940366672000
|
56
|
2680
|
13:17:54
|
CHIX
|
592132940366693000
|
270
|
2680
|
13:17:54
|
XLON
|
606206690824972000
|
101
|
2682
|
13:27:04
|
CHIX
|
592132940366908000
|
133
|
2682
|
13:27:04
|
BATE
|
606206690825181000
|
133
|
2682
|
13:27:04
|
CHIX
|
606206690825181000
|
61
|
2682
|
13:27:53
|
AQXE
|
592132940366930000
|
40
|
2682
|
13:28:13
|
AQXE
|
592132940366942000
|
71
|
2682
|
13:29:41
|
XLON
|
606206690825253000
|
46
|
2682
|
13:29:41
|
XLON
|
606206690825253000
|
91
|
2682
|
13:31:01
|
XLON
|
592132940367021000
|
31
|
2682
|
13:31:01
|
BATE
|
606206690825290000
|
101
|
2682
|
13:31:45
|
AQXE
|
592132940367044000
|
11
|
2682
|
13:31:45
|
XLON
|
606206690825312000
|
52
|
2682
|
13:32:53
|
XLON
|
606206690825342000
|
132
|
2682
|
13:32:53
|
XLON
|
606206690825342000
|
26
|
2682
|
13:32:53
|
XLON
|
606206690825342000
|
58
|
2681
|
13:32:58
|
CHIX
|
592132940367078000
|
298
|
2681
|
13:32:58
|
BATE
|
592132940367078000
|
75
|
2681
|
13:32:58
|
CHIX
|
592132940367078000
|
234
|
2681
|
13:32:58
|
XLON
|
592132940367078000
|
5
|
2681
|
13:32:58
|
BATE
|
592132940367078000
|
133
|
2681
|
13:32:58
|
BATE
|
592132940367078000
|
101
|
2681
|
13:32:58
|
CHIX
|
606206690825344000
|
101
|
2681
|
13:32:58
|
AQXE
|
606206690825344000
|
184
|
2681
|
13:32:58
|
XLON
|
606206690825344000
|
63
|
2681
|
13:32:58
|
AQXE
|
606206690825344000
|
42
|
2681
|
13:32:58
|
AQXE
|
606206690825344000
|
139
|
2681
|
13:32:58
|
TRQX
|
606206690825344000
|
28
|
2681
|
13:32:58
|
TRQX
|
606206690825344000
|
67
|
2681
|
13:32:58
|
TRQX
|
606206690825344000
|
73
|
2681
|
13:32:58
|
XLON
|
606206690825344000
|
14
|
2680
|
13:33:40
|
XLON
|
592132940367103000
|
244
|
2680
|
13:33:40
|
CHIX
|
606206690825368000
|
77
|
2680
|
13:33:40
|
TRQX
|
592132940367103000
|
31
|
2680
|
13:33:40
|
CHIX
|
606206690825368000
|
193
|
2680
|
13:33:40
|
BATE
|
606206690825368000
|
27
|
2680
|
13:33:40
|
BATE
|
606206690825368000
|
117
|
2680
|
13:33:40
|
BATE
|
606206690825368000
|
101
|
2680
|
13:33:40
|
TRQX
|
592132940367103000
|
24
|
2680
|
13:33:40
|
TRQX
|
592132940367103000
|
93
|
2680
|
13:33:41
|
XLON
|
592132940367104000
|
19
|
2680
|
13:34:39
|
XLON
|
592132940367134000
|
116
|
2679
|
13:34:39
|
XLON
|
592132940367135000
|
144
|
2679
|
13:34:39
|
CHIX
|
606206690825400000
|
119
|
2679
|
13:34:39
|
TRQX
|
606206690825400000
|
101
|
2679
|
13:34:52
|
AQXE
|
592132940367142000
|
98
|
2679
|
13:34:52
|
BATE
|
592132940367142000
|
101
|
2679
|
13:34:52
|
AQXE
|
606206690825406000
|
58
|
2679
|
13:34:52
|
CHIX
|
606206690825406000
|
35
|
2679
|
13:34:52
|
BATE
|
592132940367142000
|
318
|
2682
|
13:39:46
|
CHIX
|
592132940367274000
|
202
|
2682
|
13:39:46
|
BATE
|
592132940367274000
|
116
|
2682
|
13:39:46
|
TRQX
|
606206690825534000
|
155
|
2681
|
13:41:09
|
CHIX
|
606206690825569000
|
101
|
2681
|
13:41:09
|
BATE
|
592132940367310000
|
166
|
2681
|
13:41:09
|
CHIX
|
606206690825569000
|
90
|
2681
|
13:41:09
|
CHIX
|
592132940367310000
|
100
|
2681
|
13:41:09
|
XLON
|
606206690825569000
|
83
|
2681
|
13:41:09
|
XLON
|
606206690825569000
|
101
|
2680
|
13:42:36
|
TRQX
|
592132940367353000
|
101
|
2680
|
13:42:36
|
BATE
|
592132940367353000
|
70
|
2680
|
13:42:36
|
CHIX
|
606206690825610000
|
137
|
2680
|
13:42:36
|
AQXE
|
606206690825610000
|
158
|
2680
|
13:42:36
|
CHIX
|
606206690825610000
|
136
|
2680
|
13:42:36
|
CHIX
|
606206690825610000
|
101
|
2680
|
13:42:36
|
BATE
|
606206690825610000
|
3
|
2680
|
13:42:53
|
AQXE
|
592132940367361000
|
67
|
2680
|
13:47:51
|
CHIX
|
606206690825754000
|
79
|
2680
|
13:47:51
|
CHIX
|
606206690825754000
|
139
|
2680
|
13:47:52
|
CHIX
|
606206690825754000
|
202
|
2680
|
13:49:13
|
XLON
|
606206690825794000
|
118
|
2680
|
13:49:55
|
BATE
|
592132940367561000
|
95
|
2680
|
13:49:55
|
CHIX
|
606206690825812000
|
6
|
2680
|
13:49:55
|
CHIX
|
606206690825812000
|
223
|
2679
|
13:50:53
|
CHIX
|
592132940367589000
|
101
|
2679
|
13:50:53
|
BATE
|
592132940367589000
|
184
|
2679
|
13:50:53
|
CHIX
|
606206690825838000
|
69
|
2679
|
13:50:53
|
XLON
|
592132940367589000
|
101
|
2679
|
13:50:53
|
AQXE
|
606206690825838000
|
18
|
2679
|
13:50:53
|
XLON
|
606206690825838000
|
163
|
2684
|
14:01:57
|
XLON
|
592132940367877000
|
123
|
2682
|
14:02:32
|
AQXE
|
592132940367893000
|
59
|
2682
|
14:02:32
|
XLON
|
606206690826131000
|
42
|
2682
|
14:02:32
|
XLON
|
606206690826131000
|
131
|
2683
|
14:03:36
|
CHIX
|
592132940367920000
|
101
|
2683
|
14:03:36
|
XLON
|
606206690826157000
|
90
|
2683
|
14:04:59
|
XLON
|
592132940367961000
|
32
|
2683
|
14:04:59
|
CHIX
|
606206690826197000
|
32
|
2683
|
14:04:59
|
CHIX
|
606206690826197000
|
52
|
2683
|
14:04:59
|
CHIX
|
606206690826197000
|
32
|
2684
|
14:05:56
|
CHIX
|
592132940367987000
|
42
|
2684
|
14:05:56
|
CHIX
|
592132940367987000
|
164
|
2684
|
14:05:56
|
CHIX
|
592132940367987000
|
33
|
2684
|
14:06:53
|
CHIX
|
592132940368011000
|
35
|
2684
|
14:06:53
|
CHIX
|
592132940368011000
|
32
|
2684
|
14:06:53
|
CHIX
|
592132940368011000
|
126
|
2684
|
14:06:53
|
CHIX
|
606206690826246000
|
72
|
2686
|
14:08:17
|
XLON
|
592132940368050000
|
52
|
2686
|
14:08:17
|
XLON
|
592132940368050000
|
104
|
2686
|
14:08:17
|
XLON
|
592132940368050000
|
25
|
2685
|
14:08:55
|
CHIX
|
592132940368068000
|
32
|
2685
|
14:08:55
|
CHIX
|
592132940368068000
|
100
|
2685
|
14:08:55
|
XLON
|
606206690826300000
|
69
|
2685
|
14:08:55
|
XLON
|
592132940368068000
|
101
|
2685
|
14:09:48
|
AQXE
|
592132940368094000
|
54
|
2685
|
14:09:48
|
XLON
|
606206690826325000
|
81
|
2685
|
14:09:48
|
XLON
|
606206690826325000
|
101
|
2684
|
14:10:04
|
BATE
|
592132940368102000
|
180
|
2684
|
14:10:04
|
XLON
|
606206690826333000
|
101
|
2684
|
14:10:04
|
CHIX
|
606206690826333000
|
150
|
2684
|
14:10:04
|
XLON
|
592132940368102000
|
80
|
2684
|
14:10:04
|
TRQX
|
606206690826333000
|
32
|
2684
|
14:10:04
|
TRQX
|
592132940368102000
|
196
|
2684
|
14:10:04
|
CHIX
|
592132940368102000
|
101
|
2684
|
14:10:04
|
XLON
|
606206690826333000
|
101
|
2684
|
14:10:04
|
XLON
|
606206690826333000
|
196
|
2684
|
14:10:04
|
XLON
|
606206690826334000
|
159
|
2684
|
14:10:04
|
BATE
|
606206690826334000
|
101
|
2684
|
14:10:17
|
CHIX
|
592132940368110000
|
202
|
2684
|
14:10:17
|
XLON
|
592132940368110000
|
48
|
2684
|
14:10:17
|
CHIX
|
606206690826341000
|
195
|
2683
|
14:10:28
|
CHIX
|
592132940368117000
|
202
|
2683
|
14:10:28
|
BATE
|
606206690826348000
|
110
|
2683
|
14:10:28
|
CHIX
|
592132940368117000
|
152
|
2683
|
14:10:28
|
AQXE
|
606206690826348000
|
6
|
2683
|
14:10:40
|
BATE
|
592132940368124000
|
101
|
2683
|
14:10:40
|
CHIX
|
592132940368124000
|
36
|
2683
|
14:10:41
|
BATE
|
592132940368124000
|
59
|
2683
|
14:10:41
|
BATE
|
592132940368124000
|
43
|
2683
|
14:10:41
|
AQXE
|
606206690826355000
|
25
|
2683
|
14:10:41
|
AQXE
|
606206690826355000
|
93
|
2683
|
14:10:53
|
AQXE
|
606206690826360000
|
101
|
2683
|
14:10:53
|
XLON
|
592132940368130000
|
109
|
2683
|
14:10:53
|
CHIX
|
606206690826360000
|
123
|
2682
|
14:17:32
|
XLON
|
592132940368321000
|
123
|
2682
|
14:17:32
|
TRQX
|
592132940368321000
|
101
|
2682
|
14:17:32
|
AQXE
|
592132940368321000
|
101
|
2682
|
14:17:32
|
BATE
|
592132940368321000
|
119
|
2682
|
14:17:32
|
CHIX
|
606206690826545000
|
101
|
2682
|
14:17:32
|
BATE
|
606206690826545000
|
79
|
2682
|
14:17:32
|
CHIX
|
606206690826545000
|
22
|
2682
|
14:17:32
|
CHIX
|
606206690826545000
|
114
|
2682
|
14:17:32
|
AQXE
|
592132940368321000
|
39
|
2682
|
14:17:32
|
CHIX
|
592132940368321000
|
170
|
2682
|
14:17:32
|
XLON
|
606206690826545000
|
124
|
2682
|
14:25:02
|
BATE
|
606206690826748000
|
133
|
2681
|
14:25:48
|
XLON
|
592132940368554000
|
237
|
2681
|
14:25:48
|
XLON
|
606206690826772000
|
101
|
2681
|
14:25:48
|
TRQX
|
606206690826772000
|
101
|
2681
|
14:25:48
|
TRQX
|
606206690826772000
|
126
|
2681
|
14:25:48
|
CHIX
|
592132940368554000
|
101
|
2681
|
14:25:48
|
BATE
|
592132940368554000
|
101
|
2681
|
14:25:48
|
BATE
|
592132940368554000
|
123
|
2681
|
14:25:48
|
CHIX
|
606206690826772000
|
131
|
2681
|
14:25:48
|
CHIX
|
606206690826772000
|
269
|
2681
|
14:25:48
|
XLON
|
606206690826772000
|
52
|
2681
|
14:25:48
|
AQXE
|
592132940368554000
|
49
|
2681
|
14:27:16
|
AQXE
|
592132940368601000
|
123
|
2681
|
14:27:16
|
AQXE
|
592132940368601000
|
19
|
2681
|
14:28:26
|
XLON
|
592132940368642000
|
222
|
2681
|
14:28:26
|
BATE
|
606206690826856000
|
113
|
2682
|
14:31:49
|
XLON
|
606206690826986000
|
82
|
2683
|
14:32:02
|
XLON
|
592132940368784000
|
59
|
2683
|
14:32:02
|
XLON
|
592132940368784000
|
18
|
2683
|
14:32:02
|
CHIX
|
606206690826994000
|
137
|
2682
|
14:32:37
|
CHIX
|
592132940368807000
|
53
|
2682
|
14:32:37
|
TRQX
|
606206690827015000
|
35
|
2682
|
14:32:37
|
CHIX
|
592132940368807000
|
101
|
2682
|
14:34:10
|
XLON
|
606206690827077000
|
48
|
2682
|
14:34:10
|
TRQX
|
606206690827077000
|
127
|
2682
|
14:34:10
|
BATE
|
592132940368871000
|
101
|
2682
|
14:34:10
|
XLON
|
606206690827077000
|
204
|
2682
|
14:34:47
|
AQXE
|
592132940368895000
|
29
|
2684
|
14:36:46
|
CHIX
|
606206690827179000
|
32
|
2684
|
14:36:46
|
CHIX
|
606206690827179000
|
72
|
2684
|
14:36:46
|
CHIX
|
606206690827179000
|
84
|
2684
|
14:36:46
|
CHIX
|
592132940368976000
|
26
|
2684
|
14:36:46
|
CHIX
|
592132940368976000
|
77
|
2684
|
14:36:46
|
CHIX
|
606206690827179000
|
42
|
2684
|
14:36:46
|
CHIX
|
606206690827179000
|
51
|
2685
|
14:37:23
|
BATE
|
606206690827201000
|
33
|
2688
|
14:37:50
|
TRQX
|
592132940369015000
|
53
|
2688
|
14:37:50
|
CHIX
|
592132940369015000
|
33
|
2688
|
14:37:50
|
XLON
|
606206690827217000
|
104
|
2689
|
14:38:14
|
CHIX
|
592132940369031000
|
208
|
2689
|
14:38:14
|
XLON
|
606206690827232000
|
51
|
2690
|
14:38:47
|
XLON
|
592132940369051000
|
154
|
2690
|
14:38:47
|
CHIX
|
592132940369051000
|
101
|
2690
|
14:38:47
|
XLON
|
606206690827251000
|
45
|
2690
|
14:38:49
|
XLON
|
606206690827252000
|
107
|
2690
|
14:38:49
|
XLON
|
592132940369052000
|
152
|
2689
|
14:40:48
|
XLON
|
606206690827324000
|
101
|
2689
|
14:40:48
|
CHIX
|
592132940369125000
|
56
|
2689
|
14:40:48
|
XLON
|
606206690827324000
|
261
|
2689
|
14:40:51
|
XLON
|
592132940369126000
|
106
|
2689
|
14:41:22
|
XLON
|
606206690827345000
|
23
|
2689
|
14:41:23
|
XLON
|
606206690827345000
|
121
|
2689
|
14:41:45
|
CHIX
|
592132940369161000
|
6
|
2689
|
14:41:45
|
XLON
|
606206690827359000
|
101
|
2689
|
14:41:45
|
XLON
|
606206690827359000
|
32
|
2689
|
14:42:13
|
CHIX
|
592132940369179000
|
36
|
2689
|
14:42:13
|
CHIX
|
592132940369179000
|
84
|
2689
|
14:42:13
|
XLON
|
606206690827376000
|
48
|
2689
|
14:42:13
|
XLON
|
606206690827376000
|
92
|
2689
|
14:42:14
|
XLON
|
592132940369180000
|
24
|
2690
|
14:42:45
|
CHIX
|
592132940369197000
|
2
|
2690
|
14:42:59
|
CHIX
|
592132940369205000
|
89
|
2690
|
14:43:01
|
CHIX
|
592132940369206000
|
163
|
2690
|
14:43:01
|
CHIX
|
592132940369206000
|
33
|
2690
|
14:43:02
|
CHIX
|
592132940369206000
|
4
|
2690
|
14:43:25
|
CHIX
|
592132940369222000
|
125
|
2690
|
14:43:34
|
BATE
|
592132940369228000
|
101
|
2690
|
14:43:34
|
CHIX
|
606206690827423000
|
54
|
2690
|
14:43:54
|
BATE
|
592132940369239000
|
169
|
2690
|
14:43:54
|
CHIX
|
606206690827435000
|
27
|
2690
|
14:43:55
|
CHIX
|
606206690827435000
|
4
|
2690
|
14:43:55
|
CHIX
|
606206690827435000
|
22
|
2690
|
14:45:03
|
TRQX
|
592132940369283000
|
79
|
2690
|
14:45:03
|
TRQX
|
592132940369283000
|
101
|
2690
|
14:45:03
|
CHIX
|
592132940369283000
|
110
|
2690
|
14:45:03
|
CHIX
|
592132940369283000
|
101
|
2690
|
14:45:03
|
BATE
|
606206690827477000
|
119
|
2690
|
14:45:03
|
BATE
|
606206690827477000
|
143
|
2690
|
14:46:43
|
XLON
|
592132940369348000
|
21
|
2690
|
14:46:44
|
XLON
|
592132940369348000
|
85
|
2690
|
14:46:47
|
XLON
|
592132940369350000
|
16
|
2690
|
14:46:54
|
XLON
|
592132940369354000
|
109
|
2690
|
14:46:54
|
CHIX
|
606206690827547000
|
23
|
2690
|
14:46:56
|
CHIX
|
606206690827547000
|
7
|
2690
|
14:47:09
|
CHIX
|
606206690827557000
|
113
|
2690
|
14:47:15
|
CHIX
|
606206690827561000
|
36
|
2690
|
14:47:15
|
CHIX
|
606206690827561000
|
73
|
2690
|
14:47:15
|
CHIX
|
606206690827561000
|
15
|
2690
|
14:47:51
|
XLON
|
592132940369396000
|
52
|
2690
|
14:47:51
|
XLON
|
592132940369396000
|
162
|
2690
|
14:47:51
|
XLON
|
592132940369396000
|
5
|
2690
|
14:47:51
|
BATE
|
606206690827587000
|
101
|
2689
|
14:48:18
|
BATE
|
592132940369412000
|
306
|
2689
|
14:48:18
|
XLON
|
592132940369412000
|
101
|
2689
|
14:48:18
|
TRQX
|
592132940369412000
|
101
|
2689
|
14:48:18
|
CHIX
|
606206690827603000
|
68
|
2689
|
14:48:18
|
CHIX
|
606206690827603000
|
10
|
2689
|
14:48:18
|
XLON
|
606206690827603000
|
44
|
2689
|
14:48:18
|
CHIX
|
606206690827603000
|
110
|
2689
|
14:48:18
|
XLON
|
606206690827603000
|
51
|
2689
|
14:48:18
|
BATE
|
592132940369412000
|
12
|
2689
|
14:48:18
|
BATE
|
592132940369412000
|
105
|
2689
|
14:48:18
|
CHIX
|
606206690827603000
|
37
|
2689
|
14:48:18
|
CHIX
|
606206690827603000
|
101
|
2689
|
14:48:24
|
XLON
|
592132940369415000
|
186
|
2689
|
14:48:24
|
CHIX
|
606206690827605000
|
35
|
2689
|
14:48:24
|
BATE
|
606206690827605000
|
15
|
2689
|
14:48:24
|
BATE
|
606206690827605000
|
108
|
2690
|
14:51:19
|
AQXE
|
606206690827714000
|
81
|
2690
|
14:51:19
|
AQXE
|
606206690827714000
|
79
|
2690
|
14:52:12
|
XLON
|
592132940369558000
|
34
|
2690
|
14:52:12
|
XLON
|
592132940369558000
|
101
|
2690
|
14:52:12
|
XLON
|
592132940369558000
|
57
|
2689
|
14:52:45
|
CHIX
|
606206690827764000
|
50
|
2689
|
14:52:45
|
CHIX
|
606206690827764000
|
63
|
2690
|
14:52:55
|
TRQX
|
592132940369584000
|
100
|
2690
|
14:52:55
|
TRQX
|
592132940369584000
|
63
|
2690
|
14:52:55
|
TRQX
|
606206690827770000
|
16
|
2690
|
14:52:55
|
CHIX
|
592132940369584000
|
2
|
2690
|
14:53:50
|
TRQX
|
592132940369624000
|
1
|
2690
|
14:53:50
|
TRQX
|
592132940369624000
|
46
|
2690
|
14:53:50
|
CHIX
|
606206690827808000
|
32
|
2690
|
14:53:50
|
CHIX
|
606206690827808000
|
66
|
2690
|
14:53:50
|
CHIX
|
606206690827808000
|
67
|
2690
|
14:53:50
|
CHIX
|
606206690827808000
|
107
|
2689
|
14:53:56
|
XLON
|
592132940369628000
|
18
|
2689
|
14:54:27
|
XLON
|
592132940369649000
|
150
|
2689
|
14:54:27
|
XLON
|
592132940369649000
|
68
|
2689
|
14:54:27
|
XLON
|
592132940369649000
|
146
|
2689
|
14:55:04
|
XLON
|
592132940369670000
|
33
|
2689
|
14:55:04
|
XLON
|
592132940369670000
|
45
|
2689
|
14:55:04
|
XLON
|
592132940369670000
|
101
|
2688
|
14:56:01
|
TRQX
|
592132940369706000
|
206
|
2688
|
14:56:01
|
XLON
|
606206690827888000
|
170
|
2688
|
14:56:01
|
XLON
|
592132940369706000
|
112
|
2688
|
14:56:01
|
XLON
|
592132940369706000
|
101
|
2688
|
14:56:01
|
XLON
|
592132940369706000
|
133
|
2688
|
14:56:01
|
CHIX
|
606206690827888000
|
155
|
2688
|
14:56:01
|
XLON
|
606206690827888000
|
48
|
2688
|
14:56:01
|
CHIX
|
606206690827888000
|
46
|
2688
|
14:56:01
|
XLON
|
592132940369706000
|
107
|
2689
|
14:56:02
|
AQXE
|
606206690827889000
|
105
|
2689
|
14:56:02
|
AQXE
|
606206690827889000
|
94
|
2689
|
14:58:50
|
XLON
|
592132940369846000
|
24
|
2689
|
14:58:51
|
XLON
|
592132940369846000
|
2
|
2689
|
14:58:56
|
XLON
|
592132940369850000
|
42
|
2689
|
14:59:30
|
XLON
|
592132940369878000
|
73
|
2689
|
14:59:30
|
XLON
|
592132940369878000
|
186
|
2689
|
15:00:04
|
XLON
|
606206690828090000
|
101
|
2689
|
15:00:29
|
XLON
|
592132940369930000
|
92
|
2689
|
15:00:29
|
CHIX
|
606206690828106000
|
28
|
2689
|
15:00:29
|
CHIX
|
606206690828106000
|
46
|
2689
|
15:00:29
|
CHIX
|
606206690828106000
|
100
|
2689
|
15:00:59
|
XLON
|
606206690828122000
|
39
|
2689
|
15:00:59
|
XLON
|
606206690828122000
|
218
|
2688
|
15:01:18
|
XLON
|
592132940369959000
|
91
|
2688
|
15:01:18
|
TRQX
|
606206690828133000
|
24
|
2688
|
15:01:18
|
TRQX
|
606206690828133000
|
202
|
2688
|
15:01:18
|
BATE
|
592132940369959000
|
10
|
2688
|
15:01:18
|
AQXE
|
606206690828133000
|
183
|
2688
|
15:01:18
|
AQXE
|
606206690828133000
|
101
|
2688
|
15:01:18
|
CHIX
|
606206690828133000
|
110
|
2688
|
15:01:18
|
CHIX
|
606206690828133000
|
67
|
2688
|
15:01:18
|
CHIX
|
592132940369959000
|
63
|
2688
|
15:01:18
|
CHIX
|
592132940369959000
|
202
|
2688
|
15:01:18
|
XLON
|
606206690828134000
|
50
|
2688
|
15:01:19
|
XLON
|
606206690828134000
|
6
|
2688
|
15:02:09
|
XLON
|
606206690828164000
|
128
|
2687
|
15:03:37
|
TRQX
|
592132940370045000
|
128
|
2687
|
15:03:37
|
CHIX
|
592132940370045000
|
101
|
2687
|
15:03:37
|
BATE
|
606206690828217000
|
101
|
2687
|
15:03:37
|
AQXE
|
606206690828217000
|
101
|
2687
|
15:03:37
|
BATE
|
606206690828217000
|
101
|
2687
|
15:03:37
|
AQXE
|
606206690828217000
|
120
|
2687
|
15:03:37
|
TRQX
|
592132940370045000
|
215
|
2687
|
15:03:37
|
XLON
|
606206690828217000
|
170
|
2687
|
15:03:37
|
XLON
|
606206690828217000
|
27
|
2687
|
15:03:37
|
XLON
|
606206690828217000
|
27
|
2687
|
15:03:37
|
XLON
|
592132940370045000
|
16
|
2687
|
15:03:37
|
XLON
|
606206690828217000
|
213
|
2687
|
15:03:37
|
XLON
|
592132940370045000
|
101
|
2687
|
15:03:37
|
XLON
|
592132940370045000
|
101
|
2686
|
15:04:43
|
TRQX
|
606206690828262000
|
101
|
2686
|
15:04:43
|
TRQX
|
606206690828262000
|
220
|
2686
|
15:04:43
|
CHIX
|
592132940370092000
|
101
|
2686
|
15:04:43
|
BATE
|
592132940370092000
|
69
|
2686
|
15:04:43
|
XLON
|
606206690828262000
|
127
|
2686
|
15:04:43
|
XLON
|
592132940370092000
|
170
|
2686
|
15:04:43
|
AQXE
|
606206690828262000
|
40
|
2685
|
15:14:17
|
XLON
|
592132940370429000
|
61
|
2685
|
15:14:17
|
XLON
|
592132940370429000
|
236
|
2685
|
15:14:17
|
XLON
|
606206690828589000
|
101
|
2685
|
15:14:17
|
BATE
|
592132940370429000
|
101
|
2685
|
15:14:17
|
BATE
|
592132940370429000
|
19
|
2685
|
15:14:17
|
CHIX
|
606206690828589000
|
60
|
2685
|
15:14:17
|
TRQX
|
606206690828589000
|
57
|
2685
|
15:14:17
|
CHIX
|
606206690828589000
|
59
|
2685
|
15:14:17
|
CHIX
|
606206690828589000
|
135
|
2685
|
15:14:17
|
CHIX
|
606206690828589000
|
135
|
2685
|
15:14:17
|
CHIX
|
606206690828589000
|
10
|
2688
|
15:17:01
|
CHIX
|
606206690828685000
|
20
|
2688
|
15:17:01
|
CHIX
|
606206690828685000
|
32
|
2688
|
15:17:01
|
CHIX
|
606206690828685000
|
32
|
2688
|
15:17:01
|
CHIX
|
606206690828685000
|
25
|
2688
|
15:17:01
|
CHIX
|
606206690828685000
|
93
|
2687
|
15:17:42
|
TRQX
|
592132940370554000
|
8
|
2687
|
15:17:42
|
TRQX
|
592132940370554000
|
197
|
2687
|
15:17:42
|
XLON
|
606206690828711000
|
170
|
2687
|
15:17:42
|
XLON
|
606206690828711000
|
132
|
2687
|
15:17:42
|
XLON
|
606206690828711000
|
170
|
2687
|
15:17:42
|
XLON
|
606206690828711000
|
153
|
2687
|
15:17:42
|
XLON
|
606206690828711000
|
90
|
2687
|
15:17:42
|
CHIX
|
592132940370554000
|
21
|
2687
|
15:17:42
|
CHIX
|
592132940370554000
|
80
|
2687
|
15:18:16
|
CHIX
|
592132940370574000
|
202
|
2687
|
15:18:16
|
XLON
|
592132940370574000
|
35
|
2687
|
15:18:16
|
BATE
|
606206690828730000
|
64
|
2687
|
15:18:16
|
BATE
|
606206690828731000
|
17
|
2687
|
15:18:30
|
BATE
|
606206690828739000
|
65
|
2687
|
15:18:30
|
XLON
|
606206690828739000
|
9
|
2687
|
15:18:32
|
XLON
|
606206690828740000
|
219
|
2687
|
15:21:51
|
XLON
|
592132940370697000
|
101
|
2687
|
15:21:51
|
TRQX
|
606206690828849000
|
10
|
2687
|
15:21:51
|
XLON
|
606206690828849000
|
101
|
2686
|
15:23:38
|
TRQX
|
592132940370753000
|
119
|
2686
|
15:23:38
|
BATE
|
592132940370753000
|
101
|
2686
|
15:23:38
|
BATE
|
592132940370753000
|
128
|
2686
|
15:23:38
|
BATE
|
592132940370753000
|
96
|
2686
|
15:23:38
|
XLON
|
606206690828904000
|
234
|
2686
|
15:23:38
|
XLON
|
606206690828904000
|
240
|
2686
|
15:23:38
|
TRQX
|
606206690828904000
|
123
|
2686
|
15:23:38
|
CHIX
|
606206690828904000
|
101
|
2686
|
15:23:38
|
CHIX
|
606206690828904000
|
240
|
2686
|
15:23:38
|
CHIX
|
592132940370753000
|
125
|
2686
|
15:26:54
|
BATE
|
592132940370860000
|
60
|
2686
|
15:26:54
|
CHIX
|
606206690829008000
|
41
|
2686
|
15:26:54
|
CHIX
|
606206690829008000
|
90
|
2686
|
15:29:15
|
CHIX
|
606206690829087000
|
22
|
2686
|
15:29:15
|
CHIX
|
606206690829087000
|
112
|
2685
|
15:29:59
|
XLON
|
606206690829113000
|
75
|
2685
|
15:29:59
|
TRQX
|
606206690829113000
|
32
|
2685
|
15:29:59
|
AQXE
|
592132940370970000
|
132
|
2685
|
15:30:45
|
XLON
|
592132940371002000
|
285
|
2685
|
15:30:45
|
XLON
|
592132940371002000
|
50
|
2685
|
15:30:45
|
TRQX
|
592132940371002000
|
11
|
2685
|
15:30:45
|
TRQX
|
592132940371002000
|
38
|
2685
|
15:30:45
|
TRQX
|
592132940371002000
|
37
|
2685
|
15:30:45
|
AQXE
|
592132940371002000
|
2
|
2685
|
15:30:45
|
TRQX
|
592132940371002000
|
101
|
2685
|
15:30:45
|
BATE
|
606206690829144000
|
25
|
2685
|
15:30:45
|
XLON
|
606206690829144000
|
32
|
2685
|
15:30:45
|
AQXE
|
592132940371002000
|
69
|
2685
|
15:30:45
|
AQXE
|
592132940371002000
|
169
|
2685
|
15:30:45
|
AQXE
|
592132940371002000
|
224
|
2684
|
15:31:21
|
CHIX
|
592132940371027000
|
125
|
2684
|
15:31:21
|
CHIX
|
606206690829168000
|
238
|
2684
|
15:31:21
|
AQXE
|
592132940371027000
|
236
|
2684
|
15:31:21
|
BATE
|
592132940371027000
|
101
|
2684
|
15:31:21
|
TRQX
|
592132940371027000
|
29
|
2684
|
15:31:21
|
BATE
|
592132940371027000
|
44
|
2684
|
15:31:21
|
BATE
|
592132940371027000
|
36
|
2684
|
15:31:21
|
BATE
|
592132940371027000
|
12
|
2684
|
15:31:21
|
TRQX
|
592132940371027000
|
28
|
2684
|
15:31:21
|
BATE
|
592132940371027000
|
89
|
2684
|
15:31:21
|
TRQX
|
592132940371027000
|
101
|
2684
|
15:31:21
|
AQXE
|
592132940371027000
|
5
|
2684
|
15:31:21
|
AQXE
|
606206690829168000
|
135
|
2684
|
15:31:21
|
BATE
|
606206690829168000
|
125
|
2684
|
15:31:21
|
TRQX
|
606206690829168000
|
78
|
2684
|
15:31:21
|
AQXE
|
606206690829168000
|
18
|
2684
|
15:31:21
|
AQXE
|
606206690829168000
|
224
|
2684
|
15:33:42
|
BATE
|
592132940371123000
|
101
|
2684
|
15:33:42
|
BATE
|
592132940371123000
|
123
|
2684
|
15:33:42
|
XLON
|
606206690829261000
|
201
|
2683
|
15:33:43
|
CHIX
|
592132940371123000
|
55
|
2683
|
15:33:43
|
XLON
|
606206690829261000
|
101
|
2683
|
15:33:43
|
TRQX
|
606206690829261000
|
257
|
2683
|
15:33:43
|
XLON
|
606206690829261000
|
226
|
2683
|
15:33:43
|
BATE
|
606206690829261000
|
101
|
2683
|
15:33:43
|
BATE
|
606206690829261000
|
31
|
2683
|
15:33:43
|
XLON
|
606206690829261000
|
202
|
2683
|
15:38:30
|
XLON
|
592132940371308000
|
202
|
2683
|
15:38:30
|
XLON
|
592132940371308000
|
15
|
2683
|
15:38:30
|
TRQX
|
592132940371308000
|
104
|
2683
|
15:38:30
|
BATE
|
606206690829440000
|
144
|
2683
|
15:38:30
|
BATE
|
606206690829440000
|
30
|
2683
|
15:38:30
|
TRQX
|
592132940371308000
|
57
|
2683
|
15:38:30
|
XLON
|
592132940371308000
|
8
|
2683
|
15:38:30
|
TRQX
|
592132940371308000
|
48
|
2683
|
15:38:30
|
XLON
|
606206690829440000
|
97
|
2682
|
15:40:01
|
BATE
|
592132940371365000
|
74
|
2682
|
15:40:01
|
TRQX
|
592132940371365000
|
27
|
2682
|
15:40:01
|
TRQX
|
592132940371365000
|
101
|
2682
|
15:40:01
|
CHIX
|
606206690829495000
|
136
|
2682
|
15:40:01
|
BATE
|
592132940371365000
|
299
|
2682
|
15:40:01
|
XLON
|
592132940371365000
|
55
|
2682
|
15:40:01
|
CHIX
|
606206690829495000
|
46
|
2682
|
15:40:02
|
CHIX
|
606206690829496000
|
18
|
2682
|
15:40:04
|
CHIX
|
592132940371367000
|
82
|
2681
|
15:41:50
|
CHIX
|
592132940371442000
|
152
|
2681
|
15:41:50
|
CHIX
|
592132940371442000
|
101
|
2681
|
15:41:50
|
TRQX
|
592132940371442000
|
104
|
2681
|
15:41:50
|
AQXE
|
606206690829570000
|
184
|
2681
|
15:41:50
|
BATE
|
606206690829570000
|
101
|
2681
|
15:41:50
|
BATE
|
606206690829570000
|
101
|
2680
|
15:41:50
|
AQXE
|
592132940371442000
|
113
|
2680
|
15:41:50
|
AQXE
|
592132940371442000
|
113
|
2680
|
15:41:50
|
CHIX
|
592132940371442000
|
100
|
2680
|
15:41:50
|
CHIX
|
592132940371442000
|
13
|
2680
|
15:41:50
|
CHIX
|
592132940371442000
|
9
|
2680
|
15:41:50
|
BATE
|
592132940371442000
|
92
|
2680
|
15:41:50
|
BATE
|
592132940371442000
|
101
|
2680
|
15:41:50
|
AQXE
|
606206690829570000
|
38
|
2680
|
15:41:50
|
BATE
|
606206690829570000
|
63
|
2680
|
15:41:50
|
BATE
|
606206690829570000
|
101
|
2680
|
15:41:50
|
CHIX
|
606206690829570000
|
101
|
2680
|
15:41:50
|
TRQX
|
606206690829570000
|
101
|
2680
|
15:44:43
|
XLON
|
606206690829691000
|
116
|
2680
|
15:44:43
|
CHIX
|
592132940371567000
|
23
|
2680
|
15:44:45
|
CHIX
|
592132940371567000
|
85
|
2681
|
15:48:03
|
XLON
|
592132940371704000
|
56
|
2681
|
15:48:03
|
XLON
|
592132940371704000
|
251
|
2681
|
15:48:03
|
XLON
|
606206690829825000
|
101
|
2681
|
15:48:03
|
TRQX
|
606206690829825000
|
151
|
2681
|
15:48:03
|
CHIX
|
592132940371704000
|
101
|
2681
|
15:48:03
|
CHIX
|
606206690829825000
|
101
|
2681
|
15:48:03
|
BATE
|
606206690829825000
|
101
|
2681
|
15:50:17
|
AQXE
|
592132940371808000
|
101
|
2681
|
15:50:17
|
BATE
|
592132940371808000
|
131
|
2681
|
15:50:17
|
BATE
|
592132940371808000
|
101
|
2681
|
15:50:17
|
CHIX
|
606206690829926000
|
101
|
2681
|
15:50:17
|
TRQX
|
606206690829926000
|
137
|
2681
|
15:50:17
|
XLON
|
606206690829926000
|
137
|
2681
|
15:50:29
|
CHIX
|
592132940371817000
|
201
|
2681
|
15:50:29
|
CHIX
|
592132940371817000
|
101
|
2681
|
15:50:29
|
XLON
|
592132940371817000
|
101
|
2681
|
15:50:29
|
BATE
|
606206690829934000
|
96
|
2681
|
15:50:29
|
XLON
|
606206690829934000
|
5
|
2681
|
15:50:29
|
XLON
|
606206690829934000
|
66
|
2681
|
15:50:29
|
TRQX
|
592132940371817000
|
110
|
2681
|
15:50:29
|
TRQX
|
592132940371817000
|
104
|
2681
|
15:50:29
|
AQXE
|
606206690829934000
|
71
|
2681
|
15:54:01
|
CHIX
|
592132940371960000
|
32
|
2681
|
15:54:01
|
CHIX
|
592132940371960000
|
10
|
2681
|
15:54:01
|
XLON
|
606206690830074000
|
2
|
2681
|
15:54:01
|
BATE
|
606206690830074000
|
15
|
2681
|
15:54:01
|
BATE
|
606206690830074000
|
98
|
2682
|
15:54:56
|
XLON
|
606206690830110000
|
16
|
2682
|
15:54:59
|
XLON
|
606206690830112000
|
101
|
2682
|
15:55:01
|
XLON
|
606206690830113000
|
135
|
2682
|
15:55:01
|
CHIX
|
592132940372001000
|
121
|
2682
|
15:55:05
|
XLON
|
606206690830116000
|
23
|
2682
|
15:55:05
|
XLON
|
606206690830116000
|
63
|
2682
|
15:55:31
|
XLON
|
592132940372020000
|
54
|
2682
|
15:55:31
|
XLON
|
592132940372020000
|
27
|
2682
|
15:55:31
|
XLON
|
592132940372020000
|
149
|
2681
|
15:55:35
|
XLON
|
592132940372023000
|
242
|
2680
|
15:55:35
|
BATE
|
592132940372023000
|
120
|
2680
|
15:55:35
|
BATE
|
592132940372023000
|
101
|
2680
|
15:55:35
|
BATE
|
606206690830135000
|
63
|
2682
|
15:58:00
|
XLON
|
592132940372116000
|
142
|
2682
|
15:58:00
|
XLON
|
592132940372116000
|
99
|
2682
|
15:58:01
|
XLON
|
606206690830226000
|
35
|
2682
|
15:58:01
|
XLON
|
606206690830226000
|
2
|
2682
|
15:58:26
|
XLON
|
592132940372134000
|
10
|
2682
|
15:58:26
|
XLON
|
592132940372134000
|
84
|
2682
|
15:58:26
|
XLON
|
592132940372134000
|
21
|
2682
|
15:58:26
|
XLON
|
592132940372134000
|
8
|
2682
|
15:58:26
|
XLON
|
606206690830244000
|
117
|
2682
|
15:58:27
|
XLON
|
592132940372135000
|
29
|
2682
|
15:58:27
|
XLON
|
592132940372135000
|
74
|
2682
|
15:58:52
|
XLON
|
592132940372152000
|
51
|
2682
|
15:58:52
|
XLON
|
592132940372152000
|
101
|
2682
|
15:58:52
|
CHIX
|
606206690830260000
|
3
|
2682
|
15:59:27
|
XLON
|
592132940372176000
|
62
|
2682
|
15:59:27
|
XLON
|
592132940372176000
|
137
|
2682
|
15:59:27
|
XLON
|
592132940372176000
|
104
|
2682
|
15:59:27
|
AQXE
|
606206690830284000
|
101
|
2682
|
15:59:53
|
XLON
|
592132940372198000
|
78
|
2682
|
15:59:53
|
CHIX
|
606206690830305000
|
47
|
2682
|
15:59:54
|
CHIX
|
606206690830306000
|
101
|
2682
|
16:00:24
|
BATE
|
592132940372219000
|
101
|
2681
|
16:00:24
|
TRQX
|
592132940372219000
|
139
|
2682
|
16:00:24
|
XLON
|
606206690830326000
|
172
|
2681
|
16:00:24
|
AQXE
|
606206690830326000
|
166
|
2682
|
16:00:57
|
XLON
|
592132940372241000
|
19
|
2682
|
16:01:22
|
XLON
|
592132940372259000
|
101
|
2682
|
16:01:38
|
XLON
|
592132940372271000
|
101
|
2682
|
16:01:38
|
CHIX
|
606206690830376000
|
93
|
2684
|
16:02:01
|
XLON
|
592132940372288000
|
135
|
2684
|
16:02:01
|
XLON
|
592132940372288000
|
9
|
2684
|
16:02:03
|
XLON
|
592132940372290000
|
92
|
2684
|
16:02:03
|
XLON
|
592132940372290000
|
112
|
2684
|
16:02:03
|
XLON
|
606206690830394000
|
4
|
2684
|
16:02:03
|
XLON
|
606206690830394000
|
11
|
2684
|
16:02:03
|
XLON
|
606206690830394000
|
91
|
2684
|
16:02:06
|
XLON
|
592132940372292000
|
26
|
2684
|
16:02:06
|
XLON
|
592132940372292000
|
117
|
2684
|
16:02:08
|
XLON
|
606206690830398000
|
7
|
2684
|
16:02:13
|
XLON
|
606206690830401000
|
89
|
2684
|
16:02:13
|
XLON
|
606206690830401000
|
16
|
2684
|
16:02:13
|
XLON
|
606206690830401000
|
41
|
2683
|
16:02:53
|
BATE
|
592132940372323000
|
60
|
2683
|
16:02:53
|
BATE
|
592132940372323000
|
45
|
2683
|
16:02:53
|
AQXE
|
606206690830427000
|
117
|
2683
|
16:02:53
|
XLON
|
606206690830427000
|
121
|
2683
|
16:02:53
|
TRQX
|
606206690830427000
|
66
|
2683
|
16:02:53
|
AQXE
|
606206690830427000
|
189
|
2683
|
16:05:17
|
CHIX
|
592132940372421000
|
101
|
2683
|
16:05:17
|
XLON
|
606206690830521000
|
73
|
2683
|
16:05:19
|
XLON
|
606206690830523000
|
37
|
2683
|
16:05:20
|
XLON
|
592132940372423000
|
104
|
2684
|
16:05:23
|
AQXE
|
606206690830526000
|
31
|
2684
|
16:05:23
|
AQXE
|
606206690830526000
|
8
|
2684
|
16:05:23
|
AQXE
|
592132940372426000
|
73
|
2683
|
16:05:51
|
XLON
|
606206690830548000
|
10
|
2683
|
16:05:51
|
XLON
|
606206690830548000
|
62
|
2684
|
16:06:02
|
CHIX
|
606206690830555000
|
85
|
2685
|
16:06:02
|
AQXE
|
606206690830555000
|
21
|
2685
|
16:06:02
|
AQXE
|
606206690830555000
|
2
|
2685
|
16:06:02
|
AQXE
|
606206690830555000
|
114
|
2685
|
16:06:04
|
AQXE
|
606206690830556000
|
139
|
2685
|
16:06:04
|
AQXE
|
606206690830556000
|
17
|
2685
|
16:06:05
|
AQXE
|
592132940372458000
|
123
|
2685
|
16:06:05
|
AQXE
|
592132940372458000
|
108
|
2685
|
16:06:10
|
AQXE
|
606206690830560000
|
26
|
2685
|
16:06:10
|
AQXE
|
606206690830560000
|
74
|
2685
|
16:06:10
|
AQXE
|
606206690830560000
|
25
|
2685
|
16:06:10
|
AQXE
|
606206690830560000
|
35
|
2685
|
16:06:10
|
AQXE
|
606206690830560000
|
134
|
2685
|
16:06:14
|
AQXE
|
606206690830563000
|
23
|
2685
|
16:06:18
|
AQXE
|
606206690830566000
|
22
|
2685
|
16:06:18
|
AQXE
|
606206690830566000
|
89
|
2685
|
16:06:18
|
AQXE
|
606206690830566000
|
14
|
2685
|
16:06:28
|
AQXE
|
592132940372475000
|
114
|
2685
|
16:06:28
|
AQXE
|
606206690830573000
|
6
|
2685
|
16:06:28
|
XLON
|
592132940372475000
|
134
|
2685
|
16:06:35
|
XLON
|
606206690830579000
|
134
|
2685
|
16:06:42
|
XLON
|
606206690830584000
|
10
|
2685
|
16:06:59
|
XLON
|
606206690830595000
|
34
|
2685
|
16:06:59
|
XLON
|
606206690830595000
|
59
|
2685
|
16:06:59
|
XLON
|
606206690830595000
|
17
|
2685
|
16:06:59
|
AQXE
|
592132940372498000
|
134
|
2684
|
16:07:21
|
BATE
|
592132940372515000
|
155
|
2684
|
16:07:21
|
XLON
|
592132940372515000
|
120
|
2684
|
16:07:21
|
TRQX
|
606206690830613000
|
119
|
2683
|
16:07:57
|
BATE
|
592132940372542000
|
157
|
2684
|
16:09:28
|
AQXE
|
606206690830706000
|
43
|
2684
|
16:09:28
|
AQXE
|
606206690830706000
|
157
|
2684
|
16:09:58
|
AQXE
|
606206690830725000
|
21
|
2684
|
16:09:58
|
AQXE
|
606206690830725000
|
62
|
2684
|
16:09:58
|
AQXE
|
606206690830725000
|
157
|
2684
|
16:10:23
|
AQXE
|
592132940372647000
|
83
|
2684
|
16:10:23
|
AQXE
|
592132940372647000
|
20
|
2684
|
16:10:44
|
AQXE
|
592132940372664000
|
157
|
2684
|
16:10:44
|
AQXE
|
592132940372664000
|
47
|
2684
|
16:10:44
|
AQXE
|
592132940372664000
|
157
|
2684
|
16:11:09
|
AQXE
|
606206690830774000
|
69
|
2684
|
16:11:09
|
AQXE
|
606206690830774000
|
97
|
2683
|
16:11:28
|
XLON
|
606206690830787000
|
132
|
2683
|
16:11:28
|
XLON
|
606206690830787000
|
1
|
2683
|
16:11:28
|
XLON
|
606206690830787000
|
34
|
2684
|
16:11:55
|
AQXE
|
592132940372717000
|
157
|
2684
|
16:11:55
|
AQXE
|
592132940372717000
|
23
|
2684
|
16:11:55
|
AQXE
|
592132940372717000
|
20
|
2684
|
16:11:55
|
AQXE
|
592132940372717000
|
157
|
2684
|
16:12:24
|
AQXE
|
592132940372740000
|
100
|
2684
|
16:12:24
|
AQXE
|
592132940372740000
|
21
|
2684
|
16:12:24
|
AQXE
|
592132940372740000
|
3
|
2684
|
16:12:24
|
AQXE
|
592132940372740000
|
63
|
2683
|
16:12:45
|
XLON
|
592132940372756000
|
152
|
2683
|
16:12:45
|
XLON
|
592132940372756000
|
25
|
2683
|
16:12:45
|
XLON
|
592132940372756000
|
21
|
2684
|
16:13:14
|
AQXE
|
606206690830870000
|
157
|
2684
|
16:13:14
|
AQXE
|
606206690830870000
|
57
|
2684
|
16:13:14
|
XLON
|
592132940372779000
|
46
|
2684
|
16:13:14
|
XLON
|
606206690830870000
|
101
|
2684
|
16:13:31
|
XLON
|
606206690830881000
|
135
|
2684
|
16:13:31
|
CHIX
|
592132940372791000
|
101
|
2684
|
16:13:54
|
XLON
|
592132940372808000
|
106
|
2684
|
16:13:54
|
CHIX
|
606206690830897000
|
101
|
2684
|
16:15:16
|
XLON
|
606206690830967000
|
183
|
2684
|
16:15:16
|
CHIX
|
592132940372879000
|
80
|
2684
|
16:15:19
|
XLON
|
592132940372881000
|
183
|
2684
|
16:15:19
|
CHIX
|
606206690830969000
|
21
|
2684
|
16:15:20
|
XLON
|
592132940372882000
|
109
|
2684
|
16:15:20
|
XLON
|
606206690830970000
|
120
|
2684
|
16:15:21
|
XLON
|
592132940372883000
|
34
|
2684
|
16:15:21
|
XLON
|
606206690830971000
|
101
|
2684
|
16:15:36
|
XLON
|
592132940372902000
|
183
|
2684
|
16:15:36
|
CHIX
|
606206690830990000
|
34
|
2684
|
16:15:51
|
CHIX
|
606206690831001000
|
101
|
2684
|
16:15:51
|
XLON
|
592132940372914000
|
40
|
2684
|
16:15:51
|
CHIX
|
606206690831001000
|
67
|
2684
|
16:16:01
|
CHIX
|
606206690831008000
|
103
|
2685
|
16:16:22
|
XLON
|
606206690831022000
|
51
|
2685
|
16:16:22
|
XLON
|
606206690831022000
|
11
|
2685
|
16:16:22
|
XLON
|
592132940372936000
|
44
|
2685
|
16:16:22
|
XLON
|
592132940372936000
|
32
|
2685
|
16:16:22
|
XLON
|
592132940372936000
|
1
|
2685
|
16:16:22
|
XLON
|
592132940372936000
|
284
|
2686
|
16:17:02
|
XLON
|
606206690831051000
|
54
|
2686
|
16:17:08
|
XLON
|
592132940372970000
|
84
|
2686
|
16:17:08
|
XLON
|
592132940372970000
|
104
|
2686
|
16:17:08
|
XLON
|
592132940372970000
|
60
|
2686
|
16:17:29
|
XLON
|
592132940372986000
|
182
|
2686
|
16:17:29
|
XLON
|
592132940372986000
|
21
|
2687
|
16:17:53
|
AQXE
|
592132940373007000
|
37
|
2687
|
16:17:53
|
TRQX
|
606206690831092000
|
22
|
2687
|
16:17:53
|
BATE
|
606206690831092000
|
12
|
2687
|
16:17:53
|
BATE
|
606206690831092000
|
24
|
2687
|
16:17:53
|
BATE
|
606206690831092000
|
110
|
2687
|
16:17:53
|
BATE
|
606206690831092000
|
16
|
2687
|
16:17:53
|
XLON
|
592132940373007000
|
82
|
2687
|
16:18:35
|
CHIX
|
606206690831124000
|
101
|
2687
|
16:18:35
|
XLON
|
592132940373040000
|
52
|
2687
|
16:18:35
|
CHIX
|
606206690831124000
|
235
|
2687
|
16:19:01
|
XLON
|
592132940373062000
|
8
|
2687
|
16:20:23
|
XLON
|
592132940373132000
|
3
|
2687
|
16:20:23
|
XLON
|
592132940373132000
|
22
|
2687
|
16:20:23
|
XLON
|
592132940373132000
|
44
|
2687
|
16:20:23
|
XLON
|
592132940373132000
|
3
|
2687
|
16:20:23
|
XLON
|
592132940373132000
|
21
|
2687
|
16:20:23
|
XLON
|
592132940373132000
|
109
|
2687
|
16:20:23
|
XLON
|
606206690831214000
|
3
|
2687
|
16:20:23
|
CHIX
|
606206690831214000
|
6
|
2687
|
16:20:23
|
CHIX
|
606206690831214000
|
72
|
2687
|
16:20:23
|
CHIX
|
606206690831214000
|
48
|
2687
|
16:20:23
|
CHIX
|
606206690831214000
|
5
|
2687
|
16:20:23
|
XLON
|
592132940373132000
|
219
|
2687
|
16:20:23
|
XLON
|
606206690831214000
|
86
|
2688
|
16:20:32
|
AQXE
|
592132940373141000
|
51
|
2688
|
16:20:32
|
XLON
|
606206690831223000
|
27
|
2688
|
16:20:32
|
CHIX
|
606206690831223000
|
18
|
2688
|
16:20:32
|
CHIX
|
606206690831223000
|
11
|
2688
|
16:20:32
|
CHIX
|
606206690831223000
|
21
|
2688
|
16:20:32
|
CHIX
|
592132940373141000
|
56
|
2690
|
16:20:50
|
BATE
|
592132940373156000
|
158
|
2690
|
16:20:50
|
BATE
|
592132940373156000
|
130
|
2690
|
16:20:50
|
BATE
|
606206690831237000
|
58
|
2690
|
16:20:52
|
BATE
|
606206690831239000
|
78
|
2690
|
16:20:52
|
BATE
|
606206690831239000
|
21
|
2690
|
16:20:52
|
BATE
|
606206690831239000
|
21
|
2690
|
16:20:52
|
BATE
|
606206690831239000
|
22
|
2690
|
16:20:52
|
CHIX
|
606206690831239000
|
32
|
2690
|
16:20:52
|
CHIX
|
606206690831239000
|
81
|
2690
|
16:20:52
|
CHIX
|
606206690831239000
|
34
|
2690
|
16:20:52
|
CHIX
|
606206690831239000
|
9
|
2690
|
16:20:54
|
CHIX
|
592132940373160000
|
166
|
2690
|
16:20:54
|
CHIX
|
606206690831240000
|
100
|
2690
|
16:20:55
|
CHIX
|
606206690831241000
|
100
|
2690
|
16:20:55
|
CHIX
|
606206690831241000
|
27
|
2690
|
16:20:55
|
CHIX
|
592132940373161000
|
100
|
2690
|
16:20:59
|
CHIX
|
606206690831244000
|
100
|
2690
|
16:20:59
|
CHIX
|
606206690831244000
|
24
|
2690
|
16:20:59
|
CHIX
|
592132940373163000
|
126
|
2690
|
16:21:00
|
CHIX
|
592132940373164000
|
101
|
2690
|
16:21:00
|
XLON
|
606206690831245000
|
119
|
2690
|
16:21:32
|
AQXE
|
592132940373193000
|
1
|
2690
|
16:21:48
|
AQXE
|
592132940373206000
|
235
|
2690
|
16:21:48
|
AQXE
|
606206690831286000
|
119
|
2689
|
16:21:48
|
BATE
|
606206690831286000
|
108
|
2690
|
16:22:09
|
AQXE
|
606206690831305000
|
6
|
2690
|
16:22:09
|
AQXE
|
606206690831305000
|
27
|
2690
|
16:22:27
|
XLON
|
606206690831319000
|
110
|
2690
|
16:22:27
|
AQXE
|
592132940373240000
|
102
|
2690
|
16:22:27
|
AQXE
|
592132940373240000
|
59
|
2690
|
16:22:56
|
XLON
|
606206690831345000
|
147
|
2690
|
16:22:56
|
XLON
|
606206690831345000
|
114
|
2689
|
16:23:01
|
XLON
|
606206690831349000
|
32
|
2690
|
16:23:22
|
TRQX
|
606206690831364000
|
33
|
2690
|
16:23:22
|
TRQX
|
606206690831364000
|
20
|
2690
|
16:23:22
|
AQXE
|
592132940373287000
|
78
|
2690
|
16:23:22
|
AQXE
|
592132940373287000
|
34
|
2690
|
16:23:22
|
AQXE
|
592132940373287000
|
11
|
2690
|
16:23:22
|
AQXE
|
592132940373287000
|
65
|
2690
|
16:23:46
|
TRQX
|
606206690831385000
|
15
|
2690
|
16:23:46
|
TRQX
|
606206690831385000
|
96
|
2690
|
16:23:46
|
TRQX
|
606206690831385000
|
97
|
2690
|
16:24:00
|
TRQX
|
606206690831395000
|
18
|
2690
|
16:24:00
|
TRQX
|
606206690831395000
|
1
|
2690
|
16:24:00
|
TRQX
|
592132940373318000
|
112
|
2690
|
16:24:00
|
TRQX
|
592132940373318000
|
15
|
2690
|
16:24:02
|
TRQX
|
606206690831396000
|
65
|
2690
|
16:24:02
|
TRQX
|
606206690831396000
|
5
|
2690
|
16:24:02
|
TRQX
|
592132940373319000
|
1
|
2690
|
16:24:02
|
TRQX
|
592132940373319000
|
66
|
2690
|
16:24:06
|
TRQX
|
592132940373322000
|
18
|
2690
|
16:24:07
|
TRQX
|
592132940373324000
|
65
|
2690
|
16:24:07
|
TRQX
|
592132940373324000
|
44
|
2690
|
16:24:07
|
TRQX
|
606206690831400000
|
15
|
2690
|
16:24:12
|
TRQX
|
606206690831404000
|
100
|
2690
|
16:24:12
|
TRQX
|
606206690831404000
|
3
|
2690
|
16:24:12
|
TRQX
|
592132940373327000
|
62
|
2690
|
16:24:18
|
TRQX
|
592132940373331000
|
17
|
2690
|
16:24:18
|
TRQX
|
592132940373331000
|
34
|
2690
|
16:24:18
|
TRQX
|
606206690831408000
|
2
|
2690
|
16:24:26
|
TRQX
|
606206690831414000
|
47
|
2690
|
16:24:27
|
TRQX
|
606206690831414000
|
61
|
2690
|
16:24:33
|
TRQX
|
606206690831418000
|
49
|
2690
|
16:24:36
|
BATE
|
592132940373343000
|
68
|
2690
|
16:24:36
|
CHIX
|
606206690831420000
|
118
|
2690
|
16:25:12
|
XLON
|
592132940373382000
|
101
|
2690
|
16:27:32
|
BATE
|
592132940373487000
|
101
|
2690
|
16:27:32
|
BATE
|
592132940373487000
|
114
|
2690
|
16:27:32
|
BATE
|
606206690831558000
|
41
|
2690
|
16:27:32
|
TRQX
|
592132940373487000
|
118
|
2690
|
16:27:32
|
XLON
|
592132940373487000
|
110
|
2690
|
16:27:32
|
CHIX
|
592132940373487000
|
159
|
2690
|
16:27:32
|
CHIX
|
606206690831558000
|
250
|
2690
|
16:27:32
|
XLON
|
606206690831558000
|
140
|
2690
|
16:27:32
|
XLON
|
606206690831558000
|
242
|
2690
|
16:28:59
|
XLON
|
592132940373541000
|
118
|
2690
|
16:28:59
|
XLON
|
592132940373541000
|
101
|
2690
|
16:28:59
|
BATE
|
592132940373541000
|
129
|
2690
|
16:28:59
|
BATE
|
592132940373541000
|
242
|
2690
|
16:28:59
|
CHIX
|
606206690831611000
|
34
|
2690
|
16:28:59
|
XLON
|
592132940373541000
|
101
|
2690
|
16:29:06
|
BATE
|
606206690831614000
|
1
|
2690
|
16:29:40
|
AQXE
|
606206690831638000
|
39
|
2692
|
16:29:50
|
XLON
|
592132940373577000
|
118
|
2692
|
16:29:50
|
XLON
|
592132940373577000
|
79
|
2692
|
16:29:50
|
XLON
|
606206690831646000
|
22
|
2692
|
16:29:50
|
XLON
|
606206690831646000
|
22
|
2692
|
16:29:51
|
XLON
|
606206690831647000
|
68
|
2692
|
16:29:51
|
XLON
|
606206690831647000
|
50
|
2692
|
16:29:51
|
XLON
|
606206690831647000
|
220
|
2692
|
16:29:51
|
XLON
|
592132940373579000
|
16
|
2692
|
16:29:52
|
TRQX
|
592132940373584000
|
341
|
2692
|
16:29:52
|
AQXE
|
592132940373584000
|
100
|
2692
|
16:29:52
|
AQXE
|
592132940373584000
|
68
|
2692
|
16:29:52
|
XLON
|
606206690831652000
|
61
|
2692
|
16:29:52
|
XLON
|
606206690831652000
|
82
|
2692
|
16:29:52
|
CHIX
|
606206690831652000
|
143
|
2692
|
16:29:52
|
XLON
|
606206690831652000
|
61
|
2692
|
16:29:52
|
CHIX
|
606206690831652000
|
152
|
2692
|
16:29:52
|
XLON
|
606206690831652000
|
99
|
2692
|
16:29:52
|
CHIX
|
606206690831652000
|
34
|
2692
|
16:29:52
|
CHIX
|
606206690831652000
|
104
|
2692
|
16:29:52
|
CHIX
|
606206690831652000
|
27
|
2692
|
16:29:52
|
XLON
|
592132940373584000
|
143
|
2691
|
16:29:53
|
XLON
|
592132940373586000
|
54
|
2691
|
16:29:53
|
XLON
|
592132940373586000
|
41
|
2691
|
16:29:53
|
CHIX
|
592132940373586000
|
44
|
2691
|
16:29:53
|
CHIX
|
592132940373586000
|
3
|
2691
|
16:29:53
|
CHIX
|
592132940373586000
|
60
|
2691
|
16:29:53
|
CHIX
|
592132940373586000
|
23
|
2691
|
16:29:53
|
BATE
|
606206690831654000
|
2
|
2691
|
16:29:53
|
BATE
|
606206690831654000
|
3
|
2691
|
16:29:53
|
BATE
|
606206690831654000
|
24
|
2691
|
16:29:53
|
AQXE
|
606206690831654000
|
2
|
2691
|
16:29:54
|
XLON
|
592132940373586000
|
24
|
2691
|
16:29:54
|
TRQX
|
606206690831654000
|
25
|
2691
|
16:29:54
|
BATE
|
606206690831654000
|
52
|
2691
|
16:29:55
|
XLON
|
592132940373588000
|
49
|
2691
|
16:29:55
|
XLON
|
592132940373588000
|
122
|
2691
|
16:29:55
|
XLON
|
606206690831656000
|
9
|
2692
|
16:29:59
|
BATE
|
592132940373591000
|
22
|
2692
|
16:29:59
|
BATE
|
592132940373591000
|
21
|
2692
|
16:29:59
|
BATE
|
606206690831659000
|
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
POSFLFSREIIFFIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From May 2024 to Jun 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Jun 2023 to Jun 2024