Associated British Foods PLC Transaction in Own Shares
August 08 2024 - 12:25PM
RNS Regulatory News
RNS Number : 8106Z
Associated British Foods PLC
08 August 2024
08
August 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 08 August 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:
|
08 August 2024
|
|
Number of shares
repurchased:
|
196,633
|
|
Average price paid per
share:
|
GBp 2425.2895
|
|
Highest price paid per
share:
|
GBp 2434.0000
|
|
Lowest price paid per
share:
|
GBp 2412.0000
|
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: 08 August
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
|
13,429
|
2,433.00
|
2,413.00
|
2,423.03
|
|
CBOE BXE
|
35,972
|
2,434.00
|
2,413.00
|
2,425.11
|
|
CBOE CXE
|
40,992
|
2,434.00
|
2,413.00
|
2,424.82
|
|
London Stock Exchange
|
93,529
|
2,434.00
|
2,412.00
|
2,426.07
|
|
Turquoise
|
12,711
|
2,434.00
|
2,413.00
|
2,423.95
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
456
|
2432
|
08:04:13
|
XLON
|
592160544020013000
|
|
547
|
2431
|
08:04:13
|
XLON
|
592160544020013000
|
|
456
|
2432
|
08:04:13
|
XLON
|
606234294482393000
|
|
57
|
2431
|
08:04:13
|
BATE
|
592160544020014000
|
|
114
|
2431
|
08:04:13
|
TRQX
|
592160544020014000
|
|
57
|
2431
|
08:04:13
|
BATE
|
592160544020014000
|
|
414
|
2431
|
08:04:13
|
CHIX
|
606234294482393000
|
|
511
|
2430
|
08:04:13
|
XLON
|
606234294482393000
|
|
157
|
2430
|
08:04:13
|
XLON
|
606234294482393000
|
|
189
|
2431
|
08:04:13
|
CHIX
|
592160544020014000
|
|
228
|
2432
|
08:10:01
|
AQXE
|
592160544020136000
|
|
114
|
2432
|
08:10:01
|
AQXE
|
592160544020136000
|
|
153
|
2432
|
08:10:01
|
CHIX
|
592160544020136000
|
|
114
|
2431
|
08:10:01
|
XLON
|
592160544020136000
|
|
123
|
2432
|
08:10:01
|
XLON
|
606234294482508000
|
|
321
|
2432
|
08:10:01
|
CHIX
|
606234294482508000
|
|
105
|
2432
|
08:10:01
|
XLON
|
606234294482508000
|
|
222
|
2432
|
08:10:01
|
CHIX
|
606234294482508000
|
|
56
|
2432
|
08:10:01
|
XLON
|
606234294482508000
|
|
211
|
2432
|
08:10:01
|
XLON
|
606234294482508000
|
|
159
|
2431
|
08:10:01
|
BATE
|
606234294482508000
|
|
58
|
2431
|
08:10:01
|
CHIX
|
606234294482508000
|
|
124
|
2431
|
08:10:01
|
CHIX
|
606234294482508000
|
|
177
|
2433
|
08:28:35
|
XLON
|
592160544020591000
|
|
159
|
2433
|
08:28:35
|
XLON
|
592160544020591000
|
|
114
|
2433
|
08:28:35
|
CHIX
|
592160544020591000
|
|
114
|
2433
|
08:28:35
|
CHIX
|
592160544020591000
|
|
114
|
2433
|
08:28:40
|
BATE
|
606234294482933000
|
|
114
|
2433
|
08:28:40
|
TRQX
|
606234294482933000
|
|
114
|
2433
|
08:28:40
|
BATE
|
606234294482933000
|
|
114
|
2433
|
08:28:41
|
XLON
|
592160544020594000
|
|
183
|
2433
|
08:28:41
|
CHIX
|
606234294482933000
|
|
190
|
2434
|
08:47:16
|
CHIX
|
606234294483380000
|
|
285
|
2434
|
08:56:36
|
BATE
|
592160544021292000
|
|
136
|
2434
|
08:56:38
|
XLON
|
592160544021293000
|
|
255
|
2434
|
08:56:38
|
CHIX
|
592160544021293000
|
|
70
|
2434
|
08:56:38
|
BATE
|
606234294483580000
|
|
41
|
2434
|
08:56:40
|
XLON
|
592160544021294000
|
|
228
|
2434
|
09:05:13
|
XLON
|
606234294483773000
|
|
146
|
2434
|
09:05:13
|
BATE
|
592160544021499000
|
|
114
|
2434
|
09:05:13
|
CHIX
|
606234294483773000
|
|
114
|
2433
|
09:05:13
|
TRQX
|
592160544021499000
|
|
296
|
2433
|
09:05:13
|
XLON
|
606234294483773000
|
|
43
|
2433
|
09:05:14
|
AQXE
|
592160544021500000
|
|
36
|
2434
|
09:05:19
|
BATE
|
606234294483775000
|
|
124
|
2434
|
09:05:19
|
TRQX
|
592160544021501000
|
|
223
|
2434
|
09:05:19
|
CHIX
|
606234294483775000
|
|
114
|
2434
|
09:05:23
|
BATE
|
592160544021503000
|
|
5
|
2434
|
09:05:23
|
CHIX
|
606234294483777000
|
|
114
|
2434
|
09:06:58
|
CHIX
|
592160544021542000
|
|
228
|
2434
|
09:06:58
|
XLON
|
592160544021542000
|
|
146
|
2434
|
09:06:58
|
BATE
|
606234294483813000
|
|
114
|
2434
|
09:08:19
|
CHIX
|
592160544021571000
|
|
228
|
2434
|
09:09:08
|
XLON
|
592160544021588000
|
|
130
|
2434
|
09:09:08
|
BATE
|
606234294483856000
|
|
32
|
2434
|
09:09:19
|
XLON
|
592160544021593000
|
|
64
|
2434
|
09:09:19
|
XLON
|
592160544021593000
|
|
174
|
2434
|
09:09:20
|
CHIX
|
592160544021594000
|
|
114
|
2434
|
09:09:20
|
XLON
|
606234294483861000
|
|
44
|
2434
|
09:11:06
|
XLON
|
592160544021638000
|
|
114
|
2434
|
09:11:36
|
CHIX
|
592160544021650000
|
|
244
|
2434
|
09:11:36
|
XLON
|
606234294483914000
|
|
163
|
2433
|
09:12:04
|
AQXE
|
592160544021662000
|
|
114
|
2433
|
09:12:04
|
BATE
|
592160544021662000
|
|
114
|
2433
|
09:12:04
|
AQXE
|
592160544021662000
|
|
114
|
2433
|
09:12:04
|
BATE
|
592160544021662000
|
|
114
|
2433
|
09:12:04
|
AQXE
|
592160544021662000
|
|
228
|
2433
|
09:12:04
|
BATE
|
592160544021662000
|
|
228
|
2433
|
09:12:04
|
CHIX
|
606234294483925000
|
|
248
|
2433
|
09:12:04
|
CHIX
|
606234294483925000
|
|
106
|
2433
|
09:12:04
|
CHIX
|
606234294483925000
|
|
31
|
2433
|
09:12:04
|
CHIX
|
606234294483925000
|
|
199
|
2433
|
09:12:04
|
CHIX
|
606234294483925000
|
|
83
|
2433
|
09:12:04
|
AQXE
|
592160544021662000
|
|
134
|
2433
|
09:12:04
|
XLON
|
606234294483925000
|
|
170
|
2433
|
09:12:04
|
XLON
|
606234294483925000
|
|
80
|
2433
|
09:12:04
|
CHIX
|
606234294483925000
|
|
18
|
2433
|
09:12:04
|
CHIX
|
606234294483925000
|
|
142
|
2433
|
09:12:04
|
XLON
|
606234294483925000
|
|
30
|
2433
|
09:12:04
|
XLON
|
606234294483925000
|
|
32
|
2433
|
09:12:09
|
XLON
|
606234294483928000
|
|
90
|
2433
|
09:12:09
|
XLON
|
606234294483928000
|
|
114
|
2433
|
09:12:09
|
XLON
|
592160544021665000
|
|
114
|
2433
|
09:12:16
|
AQXE
|
592160544021667000
|
|
209
|
2433
|
09:12:16
|
CHIX
|
606234294483930000
|
|
566
|
2433
|
09:12:16
|
XLON
|
606234294483930000
|
|
17
|
2433
|
09:12:16
|
CHIX
|
606234294483930000
|
|
221
|
2432
|
09:12:24
|
XLON
|
592160544021670000
|
|
397
|
2432
|
09:12:24
|
XLON
|
592160544021670000
|
|
114
|
2432
|
09:12:24
|
TRQX
|
592160544021670000
|
|
114
|
2432
|
09:12:24
|
AQXE
|
592160544021670000
|
|
79
|
2431
|
09:12:24
|
XLON
|
592160544021670000
|
|
107
|
2431
|
09:12:24
|
XLON
|
592160544021670000
|
|
137
|
2432
|
09:12:24
|
AQXE
|
592160544021670000
|
|
140
|
2432
|
09:12:24
|
BATE
|
592160544021670000
|
|
119
|
2432
|
09:12:24
|
CHIX
|
592160544021670000
|
|
164
|
2432
|
09:12:24
|
XLON
|
606234294483933000
|
|
114
|
2432
|
09:12:24
|
TRQX
|
606234294483933000
|
|
159
|
2432
|
09:12:24
|
AQXE
|
606234294483933000
|
|
194
|
2432
|
09:12:24
|
CHIX
|
606234294483933000
|
|
114
|
2431
|
09:12:24
|
TRQX
|
606234294483933000
|
|
114
|
2432
|
09:12:24
|
BATE
|
606234294483933000
|
|
34
|
2432
|
09:12:24
|
CHIX
|
606234294483933000
|
|
228
|
2432
|
09:12:24
|
CHIX
|
606234294483933000
|
|
114
|
2432
|
09:12:24
|
BATE
|
606234294483933000
|
|
114
|
2432
|
09:12:24
|
BATE
|
606234294483933000
|
|
114
|
2431
|
09:12:24
|
AQXE
|
592160544021670000
|
|
114
|
2431
|
09:12:24
|
CHIX
|
592160544021670000
|
|
114
|
2431
|
09:12:24
|
BATE
|
606234294483933000
|
|
38
|
2431
|
09:12:28
|
XLON
|
592160544021671000
|
|
124
|
2431
|
09:12:28
|
XLON
|
592160544021671000
|
|
114
|
2431
|
09:15:48
|
CHIX
|
592160544021744000
|
|
55
|
2431
|
09:15:48
|
BATE
|
606234294484002000
|
|
223
|
2431
|
09:15:48
|
BATE
|
606234294484002000
|
|
114
|
2431
|
09:21:18
|
XLON
|
592160544021874000
|
|
114
|
2431
|
09:21:18
|
CHIX
|
592160544021874000
|
|
36
|
2431
|
09:21:18
|
XLON
|
606234294484123000
|
|
172
|
2431
|
09:21:18
|
XLON
|
606234294484123000
|
|
114
|
2431
|
09:21:18
|
AQXE
|
606234294484123000
|
|
122
|
2431
|
09:21:19
|
BATE
|
606234294484124000
|
|
3
|
2431
|
09:21:21
|
BATE
|
592160544021875000
|
|
111
|
2431
|
09:21:21
|
BATE
|
592160544021875000
|
|
52
|
2431
|
09:21:21
|
BATE
|
606234294484125000
|
|
88
|
2430
|
09:23:12
|
AQXE
|
606234294484163000
|
|
203
|
2430
|
09:23:24
|
XLON
|
592160544021921000
|
|
261
|
2430
|
09:23:24
|
XLON
|
592160544021921000
|
|
261
|
2430
|
09:23:24
|
XLON
|
592160544021921000
|
|
114
|
2430
|
09:23:24
|
TRQX
|
606234294484167000
|
|
114
|
2430
|
09:23:24
|
TRQX
|
606234294484167000
|
|
114
|
2430
|
09:23:24
|
TRQX
|
606234294484167000
|
|
114
|
2430
|
09:23:24
|
CHIX
|
592160544021921000
|
|
114
|
2430
|
09:23:24
|
AQXE
|
592160544021921000
|
|
147
|
2430
|
09:23:24
|
CHIX
|
592160544021921000
|
|
26
|
2430
|
09:23:24
|
AQXE
|
606234294484167000
|
|
114
|
2430
|
09:23:24
|
BATE
|
606234294484167000
|
|
70
|
2430
|
09:23:24
|
TRQX
|
592160544021921000
|
|
45
|
2430
|
09:23:24
|
XLON
|
606234294484167000
|
|
57
|
2429
|
09:24:11
|
AQXE
|
592160544021936000
|
|
57
|
2429
|
09:24:11
|
AQXE
|
592160544021936000
|
|
177
|
2429
|
09:24:11
|
CHIX
|
592160544021936000
|
|
147
|
2429
|
09:24:11
|
CHIX
|
592160544021936000
|
|
228
|
2429
|
09:24:11
|
BATE
|
606234294484181000
|
|
114
|
2429
|
09:24:11
|
TRQX
|
606234294484181000
|
|
134
|
2429
|
09:24:11
|
XLON
|
592160544021936000
|
|
255
|
2429
|
09:24:11
|
CHIX
|
592160544021936000
|
|
41
|
2429
|
09:24:11
|
AQXE
|
606234294484181000
|
|
135
|
2431
|
09:26:29
|
XLON
|
592160544021989000
|
|
308
|
2431
|
09:26:29
|
XLON
|
592160544021989000
|
|
114
|
2431
|
09:27:44
|
BATE
|
606234294484257000
|
|
10
|
2428
|
09:33:16
|
AQXE
|
606234294484376000
|
|
148
|
2428
|
09:37:56
|
XLON
|
592160544022255000
|
|
114
|
2427
|
09:37:56
|
CHIX
|
592160544022255000
|
|
150
|
2427
|
09:37:56
|
CHIX
|
592160544022255000
|
|
114
|
2428
|
09:37:56
|
TRQX
|
592160544022255000
|
|
114
|
2427
|
09:37:56
|
CHIX
|
592160544022255000
|
|
114
|
2428
|
09:37:56
|
TRQX
|
592160544022255000
|
|
119
|
2428
|
09:37:56
|
TRQX
|
592160544022255000
|
|
23
|
2428
|
09:37:56
|
TRQX
|
592160544022255000
|
|
228
|
2428
|
09:37:56
|
BATE
|
606234294484479000
|
|
104
|
2428
|
09:37:56
|
AQXE
|
606234294484479000
|
|
114
|
2428
|
09:37:56
|
AQXE
|
606234294484479000
|
|
131
|
2428
|
09:37:56
|
XLON
|
606234294484479000
|
|
114
|
2427
|
09:37:56
|
BATE
|
606234294484479000
|
|
114
|
2428
|
09:37:56
|
AQXE
|
606234294484479000
|
|
353
|
2428
|
09:37:56
|
XLON
|
606234294484479000
|
|
114
|
2428
|
09:37:56
|
CHIX
|
606234294484479000
|
|
173
|
2428
|
09:37:56
|
CHIX
|
606234294484479000
|
|
14
|
2428
|
09:37:56
|
AQXE
|
592160544022255000
|
|
210
|
2427
|
09:39:03
|
XLON
|
606234294484500000
|
|
135
|
2427
|
09:39:03
|
XLON
|
606234294484500000
|
|
228
|
2427
|
09:42:19
|
CHIX
|
592160544022350000
|
|
114
|
2427
|
09:42:19
|
BATE
|
606234294484568000
|
|
114
|
2427
|
09:42:19
|
CHIX
|
606234294484568000
|
|
114
|
2427
|
09:42:19
|
BATE
|
606234294484568000
|
|
114
|
2427
|
09:42:19
|
AQXE
|
592160544022350000
|
|
220
|
2427
|
09:42:19
|
XLON
|
592160544022350000
|
|
142
|
2427
|
09:42:19
|
XLON
|
592160544022350000
|
|
114
|
2427
|
09:42:19
|
AQXE
|
606234294484568000
|
|
114
|
2427
|
09:42:19
|
XLON
|
606234294484568000
|
|
114
|
2426
|
09:43:41
|
CHIX
|
592160544022378000
|
|
281
|
2426
|
09:43:41
|
CHIX
|
592160544022378000
|
|
232
|
2426
|
09:43:41
|
XLON
|
606234294484593000
|
|
114
|
2426
|
09:43:41
|
AQXE
|
606234294484593000
|
|
114
|
2426
|
09:43:41
|
TRQX
|
606234294484593000
|
|
119
|
2425
|
09:43:46
|
BATE
|
606234294484595000
|
|
104
|
2426
|
09:51:12
|
BATE
|
592160544022556000
|
|
10
|
2426
|
09:51:12
|
BATE
|
592160544022556000
|
|
307
|
2426
|
09:51:12
|
CHIX
|
606234294484760000
|
|
46
|
2426
|
09:51:12
|
XLON
|
592160544022556000
|
|
10
|
2426
|
09:51:31
|
XLON
|
606234294484765000
|
|
40
|
2426
|
09:51:31
|
XLON
|
606234294484765000
|
|
114
|
2426
|
09:55:02
|
TRQX
|
592160544022632000
|
|
259
|
2426
|
09:55:02
|
BATE
|
592160544022632000
|
|
114
|
2426
|
09:55:02
|
CHIX
|
606234294484830000
|
|
318
|
2427
|
09:58:34
|
XLON
|
592160544022707000
|
|
114
|
2427
|
09:58:34
|
CHIX
|
606234294484901000
|
|
172
|
2430
|
10:06:31
|
XLON
|
606234294485074000
|
|
170
|
2430
|
10:08:12
|
XLON
|
606234294485107000
|
|
62
|
2430
|
10:08:12
|
XLON
|
606234294485107000
|
|
134
|
2430
|
10:09:51
|
CHIX
|
592160544022960000
|
|
114
|
2430
|
10:09:51
|
XLON
|
606234294485137000
|
|
54
|
2431
|
10:11:54
|
XLON
|
606234294485175000
|
|
60
|
2431
|
10:11:54
|
XLON
|
606234294485175000
|
|
38
|
2431
|
10:11:54
|
XLON
|
606234294485175000
|
|
221
|
2431
|
10:12:36
|
XLON
|
592160544023015000
|
|
210
|
2431
|
10:13:36
|
CHIX
|
592160544023033000
|
|
114
|
2431
|
10:13:36
|
XLON
|
606234294485206000
|
|
75
|
2432
|
10:14:40
|
CHIX
|
606234294485225000
|
|
22
|
2432
|
10:14:40
|
CHIX
|
606234294485225000
|
|
275
|
2432
|
10:14:40
|
CHIX
|
606234294485225000
|
|
114
|
2432
|
10:15:06
|
XLON
|
606234294485232000
|
|
174
|
2432
|
10:15:06
|
CHIX
|
592160544023062000
|
|
114
|
2431
|
10:16:12
|
CHIX
|
592160544023083000
|
|
349
|
2431
|
10:16:12
|
XLON
|
606234294485252000
|
|
114
|
2431
|
10:16:12
|
TRQX
|
606234294485252000
|
|
161
|
2431
|
10:16:12
|
XLON
|
606234294485252000
|
|
215
|
2431
|
10:16:12
|
XLON
|
606234294485252000
|
|
120
|
2431
|
10:16:12
|
CHIX
|
606234294485252000
|
|
136
|
2431
|
10:18:06
|
XLON
|
592160544023119000
|
|
92
|
2431
|
10:18:06
|
XLON
|
592160544023119000
|
|
21
|
2432
|
10:18:11
|
AQXE
|
592160544023121000
|
|
114
|
2432
|
10:18:11
|
CHIX
|
606234294485288000
|
|
26
|
2432
|
10:20:14
|
AQXE
|
592160544023166000
|
|
114
|
2432
|
10:20:14
|
CHIX
|
606234294485329000
|
|
237
|
2431
|
10:21:02
|
CHIX
|
592160544023183000
|
|
114
|
2431
|
10:21:02
|
AQXE
|
606234294485345000
|
|
114
|
2431
|
10:21:02
|
BATE
|
606234294485345000
|
|
478
|
2431
|
10:21:02
|
XLON
|
606234294485345000
|
|
211
|
2431
|
10:21:02
|
XLON
|
592160544023184000
|
|
114
|
2430
|
10:21:59
|
TRQX
|
592160544023200000
|
|
114
|
2430
|
10:21:59
|
BATE
|
592160544023200000
|
|
117
|
2430
|
10:21:59
|
BATE
|
592160544023200000
|
|
136
|
2430
|
10:21:59
|
CHIX
|
592160544023200000
|
|
83
|
2430
|
10:21:59
|
CHIX
|
592160544023200000
|
|
47
|
2430
|
10:21:59
|
CHIX
|
592160544023200000
|
|
248
|
2430
|
10:21:59
|
XLON
|
606234294485361000
|
|
324
|
2430
|
10:21:59
|
XLON
|
606234294485361000
|
|
191
|
2430
|
10:21:59
|
XLON
|
606234294485361000
|
|
114
|
2430
|
10:21:59
|
AQXE
|
606234294485361000
|
|
114
|
2430
|
10:21:59
|
CHIX
|
606234294485361000
|
|
114
|
2430
|
10:21:59
|
AQXE
|
606234294485361000
|
|
114
|
2430
|
10:21:59
|
CHIX
|
606234294485361000
|
|
78
|
2430
|
10:21:59
|
AQXE
|
606234294485361000
|
|
38
|
2430
|
10:21:59
|
XLON
|
606234294485361000
|
|
114
|
2430
|
10:21:59
|
XLON
|
606234294485361000
|
|
38
|
2430
|
10:21:59
|
XLON
|
592160544023200000
|
|
126
|
2430
|
10:21:59
|
XLON
|
606234294485361000
|
|
71
|
2429
|
10:22:01
|
XLON
|
606234294485361000
|
|
252
|
2429
|
10:22:03
|
CHIX
|
606234294485362000
|
|
10
|
2429
|
10:23:23
|
BATE
|
592160544023226000
|
|
218
|
2429
|
10:23:31
|
BATE
|
592160544023229000
|
|
114
|
2429
|
10:23:31
|
TRQX
|
592160544023229000
|
|
124
|
2429
|
10:23:31
|
XLON
|
592160544023229000
|
|
248
|
2428
|
10:23:31
|
CHIX
|
592160544023229000
|
|
43
|
2429
|
10:23:31
|
XLON
|
606234294485388000
|
|
114
|
2428
|
10:23:31
|
TRQX
|
606234294485388000
|
|
114
|
2428
|
10:23:31
|
BATE
|
606234294485388000
|
|
83
|
2429
|
10:23:31
|
CHIX
|
592160544023229000
|
|
114
|
2427
|
10:24:00
|
XLON
|
606234294485396000
|
|
259
|
2427
|
10:24:00
|
CHIX
|
606234294485396000
|
|
114
|
2427
|
10:24:00
|
BATE
|
592160544023238000
|
|
114
|
2427
|
10:26:00
|
TRQX
|
592160544023282000
|
|
119
|
2425
|
10:43:29
|
XLON
|
606234294485785000
|
|
22
|
2425
|
10:43:29
|
XLON
|
606234294485785000
|
|
67
|
2425
|
10:43:29
|
XLON
|
606234294485785000
|
|
114
|
2424
|
10:45:08
|
TRQX
|
592160544023692000
|
|
157
|
2424
|
10:45:08
|
TRQX
|
592160544023692000
|
|
228
|
2424
|
10:45:08
|
BATE
|
592160544023692000
|
|
89
|
2424
|
10:45:08
|
BATE
|
592160544023692000
|
|
166
|
2424
|
10:45:08
|
CHIX
|
592160544023692000
|
|
25
|
2424
|
10:45:08
|
BATE
|
592160544023692000
|
|
36
|
2424
|
10:45:08
|
CHIX
|
592160544023692000
|
|
247
|
2424
|
10:45:08
|
XLON
|
606234294485818000
|
|
114
|
2424
|
10:45:08
|
XLON
|
606234294485818000
|
|
114
|
2424
|
10:45:08
|
AQXE
|
606234294485818000
|
|
140
|
2424
|
10:45:08
|
XLON
|
606234294485818000
|
|
188
|
2424
|
10:45:08
|
XLON
|
606234294485818000
|
|
213
|
2424
|
10:45:08
|
CHIX
|
606234294485818000
|
|
161
|
2424
|
10:45:08
|
XLON
|
592160544023692000
|
|
129
|
2424
|
10:45:08
|
XLON
|
592160544023692000
|
|
73
|
2424
|
10:45:08
|
AQXE
|
606234294485818000
|
|
41
|
2424
|
10:45:08
|
XLON
|
606234294485818000
|
|
40
|
2424
|
10:45:11
|
XLON
|
592160544023692000
|
|
114
|
2424
|
10:45:31
|
AQXE
|
592160544023701000
|
|
187
|
2424
|
10:45:31
|
XLON
|
606234294485827000
|
|
217
|
2423
|
10:46:15
|
CHIX
|
592160544023719000
|
|
312
|
2423
|
10:46:15
|
CHIX
|
606234294485844000
|
|
183
|
2423
|
10:47:03
|
BATE
|
606234294485860000
|
|
148
|
2423
|
10:47:03
|
AQXE
|
592160544023737000
|
|
176
|
2423
|
10:47:03
|
TRQX
|
592160544023737000
|
|
114
|
2423
|
10:47:03
|
TRQX
|
592160544023737000
|
|
17
|
2423
|
10:47:03
|
TRQX
|
592160544023737000
|
|
114
|
2423
|
10:47:03
|
AQXE
|
606234294485860000
|
|
93
|
2423
|
10:47:03
|
BATE
|
606234294485860000
|
|
150
|
2423
|
10:47:03
|
XLON
|
592160544023737000
|
|
68
|
2423
|
10:47:03
|
XLON
|
592160544023737000
|
|
133
|
2423
|
10:47:03
|
XLON
|
592160544023737000
|
|
116
|
2423
|
10:47:03
|
XLON
|
592160544023737000
|
|
114
|
2422
|
10:52:03
|
AQXE
|
592160544023852000
|
|
161
|
2422
|
10:52:03
|
XLON
|
592160544023852000
|
|
114
|
2422
|
10:52:03
|
BATE
|
592160544023852000
|
|
177
|
2422
|
10:52:03
|
BATE
|
592160544023852000
|
|
114
|
2422
|
10:52:03
|
AQXE
|
606234294485968000
|
|
114
|
2422
|
10:52:03
|
TRQX
|
606234294485968000
|
|
265
|
2422
|
10:52:03
|
XLON
|
606234294485968000
|
|
137
|
2422
|
10:52:03
|
CHIX
|
606234294485968000
|
|
203
|
2421
|
10:52:27
|
CHIX
|
592160544023860000
|
|
114
|
2421
|
10:52:27
|
TRQX
|
606234294485975000
|
|
189
|
2421
|
10:52:27
|
BATE
|
606234294485975000
|
|
114
|
2421
|
10:52:27
|
AQXE
|
592160544023860000
|
|
199
|
2421
|
10:52:27
|
AQXE
|
606234294485975000
|
|
34
|
2423
|
11:08:52
|
XLON
|
592160544024205000
|
|
110
|
2423
|
11:08:52
|
CHIX
|
606234294486297000
|
|
228
|
2422
|
11:09:09
|
XLON
|
592160544024214000
|
|
168
|
2422
|
11:09:09
|
AQXE
|
606234294486305000
|
|
128
|
2423
|
11:11:23
|
TRQX
|
592160544024263000
|
|
165
|
2423
|
11:13:44
|
TRQX
|
592160544024313000
|
|
7
|
2423
|
11:13:44
|
TRQX
|
606234294486396000
|
|
31
|
2425
|
11:21:07
|
CHIX
|
592160544024462000
|
|
90
|
2426
|
11:23:51
|
XLON
|
592160544024518000
|
|
38
|
2426
|
11:23:51
|
XLON
|
606234294486588000
|
|
293
|
2426
|
11:23:51
|
XLON
|
592160544024518000
|
|
151
|
2426
|
11:23:51
|
XLON
|
606234294486588000
|
|
5
|
2426
|
11:23:51
|
XLON
|
606234294486588000
|
|
55
|
2426
|
11:23:56
|
XLON
|
592160544024520000
|
|
226
|
2426
|
11:25:14
|
XLON
|
592160544024543000
|
|
381
|
2426
|
11:25:14
|
XLON
|
606234294486611000
|
|
25
|
2426
|
11:26:00
|
XLON
|
592160544024558000
|
|
45
|
2426
|
11:26:00
|
XLON
|
592160544024558000
|
|
151
|
2426
|
11:26:00
|
XLON
|
592160544024558000
|
|
251
|
2426
|
11:26:00
|
CHIX
|
606234294486625000
|
|
229
|
2425
|
11:27:11
|
XLON
|
606234294486648000
|
|
474
|
2425
|
11:27:11
|
XLON
|
606234294486648000
|
|
151
|
2425
|
11:27:11
|
XLON
|
592160544024583000
|
|
170
|
2425
|
11:27:11
|
XLON
|
592160544024583000
|
|
37
|
2425
|
11:27:11
|
XLON
|
592160544024583000
|
|
342
|
2425
|
11:27:11
|
CHIX
|
606234294486648000
|
|
170
|
2425
|
11:27:11
|
XLON
|
606234294486648000
|
|
45
|
2425
|
11:27:11
|
XLON
|
606234294486648000
|
|
358
|
2425
|
11:27:27
|
XLON
|
606234294486654000
|
|
228
|
2425
|
11:27:27
|
CHIX
|
606234294486654000
|
|
102
|
2425
|
11:27:27
|
BATE
|
592160544024589000
|
|
12
|
2425
|
11:27:27
|
BATE
|
592160544024589000
|
|
276
|
2425
|
11:27:27
|
XLON
|
592160544024589000
|
|
114
|
2425
|
11:31:48
|
CHIX
|
606234294486738000
|
|
38
|
2426
|
11:36:07
|
XLON
|
606234294486827000
|
|
63
|
2426
|
11:36:07
|
XLON
|
606234294486827000
|
|
53
|
2426
|
11:36:07
|
XLON
|
606234294486827000
|
|
58
|
2426
|
11:36:07
|
XLON
|
606234294486827000
|
|
114
|
2424
|
11:36:30
|
XLON
|
592160544024784000
|
|
138
|
2424
|
11:36:30
|
CHIX
|
592160544024784000
|
|
1
|
2424
|
11:36:30
|
BATE
|
606234294486834000
|
|
227
|
2424
|
11:36:30
|
BATE
|
606234294486834000
|
|
114
|
2424
|
11:36:30
|
TRQX
|
606234294486834000
|
|
139
|
2424
|
11:36:30
|
CHIX
|
606234294486834000
|
|
100
|
2424
|
11:36:30
|
CHIX
|
592160544024784000
|
|
91
|
2424
|
11:36:30
|
AQXE
|
606234294486834000
|
|
100
|
2424
|
11:36:30
|
TRQX
|
592160544024784000
|
|
148
|
2424
|
11:36:30
|
XLON
|
606234294486834000
|
|
80
|
2424
|
11:36:30
|
XLON
|
606234294486834000
|
|
114
|
2424
|
11:36:31
|
BATE
|
592160544024784000
|
|
131
|
2424
|
11:36:33
|
AQXE
|
592160544024785000
|
|
114
|
2424
|
11:36:33
|
CHIX
|
606234294486835000
|
|
114
|
2424
|
11:36:33
|
CHIX
|
592160544024785000
|
|
166
|
2424
|
11:36:33
|
XLON
|
606234294486835000
|
|
279
|
2424
|
11:36:33
|
XLON
|
606234294486835000
|
|
7
|
2424
|
11:36:33
|
AQXE
|
592160544024785000
|
|
91
|
2425
|
11:46:28
|
XLON
|
606234294487020000
|
|
75
|
2425
|
11:46:28
|
CHIX
|
592160544024984000
|
|
28
|
2425
|
11:46:28
|
XLON
|
592160544024984000
|
|
71
|
2425
|
11:49:04
|
XLON
|
606234294487070000
|
|
38
|
2426
|
11:49:04
|
BATE
|
592160544025039000
|
|
100
|
2426
|
11:49:04
|
BATE
|
592160544025039000
|
|
90
|
2426
|
11:49:04
|
BATE
|
592160544025039000
|
|
89
|
2425
|
11:51:03
|
XLON
|
606234294487109000
|
|
210
|
2425
|
11:51:03
|
XLON
|
606234294487109000
|
|
106
|
2425
|
11:51:03
|
XLON
|
606234294487109000
|
|
135
|
2425
|
11:53:21
|
TRQX
|
592160544025134000
|
|
80
|
2425
|
11:53:21
|
TRQX
|
592160544025134000
|
|
114
|
2425
|
11:53:25
|
TRQX
|
592160544025135000
|
|
17
|
2425
|
11:53:27
|
TRQX
|
592160544025135000
|
|
121
|
2424
|
11:56:01
|
XLON
|
606234294487206000
|
|
114
|
2424
|
11:56:01
|
XLON
|
606234294487206000
|
|
151
|
2424
|
11:56:01
|
XLON
|
606234294487206000
|
|
230
|
2423
|
11:56:31
|
XLON
|
592160544025198000
|
|
114
|
2423
|
11:56:31
|
TRQX
|
592160544025198000
|
|
123
|
2423
|
11:56:31
|
XLON
|
606234294487217000
|
|
138
|
2423
|
11:56:31
|
XLON
|
606234294487217000
|
|
114
|
2423
|
11:56:31
|
TRQX
|
606234294487217000
|
|
114
|
2423
|
11:56:31
|
TRQX
|
606234294487217000
|
|
114
|
2423
|
11:56:31
|
AQXE
|
592160544025198000
|
|
270
|
2423
|
11:56:31
|
AQXE
|
592160544025198000
|
|
378
|
2423
|
11:56:31
|
CHIX
|
592160544025198000
|
|
114
|
2423
|
11:56:31
|
BATE
|
592160544025198000
|
|
114
|
2423
|
11:56:31
|
BATE
|
592160544025198000
|
|
114
|
2423
|
11:56:31
|
BATE
|
592160544025198000
|
|
265
|
2423
|
11:56:31
|
CHIX
|
606234294487217000
|
|
211
|
2423
|
11:56:31
|
CHIX
|
606234294487217000
|
|
115
|
2422
|
11:56:31
|
XLON
|
592160544025198000
|
|
114
|
2422
|
11:56:31
|
TRQX
|
592160544025198000
|
|
114
|
2422
|
11:56:31
|
CHIX
|
592160544025198000
|
|
228
|
2422
|
11:56:31
|
CHIX
|
592160544025198000
|
|
214
|
2422
|
11:56:31
|
BATE
|
592160544025198000
|
|
122
|
2422
|
11:56:31
|
AQXE
|
592160544025198000
|
|
121
|
2422
|
11:56:31
|
CHIX
|
592160544025198000
|
|
123
|
2422
|
11:56:31
|
BATE
|
592160544025198000
|
|
114
|
2422
|
11:56:31
|
TRQX
|
606234294487217000
|
|
114
|
2422
|
11:56:31
|
TRQX
|
606234294487217000
|
|
228
|
2422
|
11:56:31
|
CHIX
|
606234294487217000
|
|
114
|
2422
|
11:56:31
|
BATE
|
606234294487217000
|
|
114
|
2422
|
11:56:31
|
BATE
|
606234294487217000
|
|
122
|
2422
|
11:56:31
|
AQXE
|
606234294487217000
|
|
123
|
2422
|
11:56:31
|
AQXE
|
606234294487217000
|
|
228
|
2418
|
12:03:12
|
XLON
|
592160544025372000
|
|
242
|
2418
|
12:03:12
|
CHIX
|
592160544025372000
|
|
114
|
2418
|
12:03:12
|
AQXE
|
606234294487381000
|
|
99
|
2418
|
12:03:12
|
BATE
|
606234294487381000
|
|
15
|
2418
|
12:03:12
|
BATE
|
606234294487381000
|
|
302
|
2418
|
12:05:39
|
XLON
|
606234294487441000
|
|
142
|
2419
|
12:14:54
|
XLON
|
592160544025639000
|
|
110
|
2419
|
12:16:07
|
XLON
|
592160544025667000
|
|
98
|
2419
|
12:16:07
|
XLON
|
592160544025667000
|
|
114
|
2418
|
12:17:25
|
AQXE
|
592160544025696000
|
|
114
|
2418
|
12:17:25
|
AQXE
|
592160544025696000
|
|
114
|
2418
|
12:17:25
|
BATE
|
592160544025696000
|
|
114
|
2418
|
12:17:25
|
BATE
|
592160544025696000
|
|
228
|
2418
|
12:17:25
|
XLON
|
606234294487680000
|
|
153
|
2418
|
12:17:25
|
CHIX
|
606234294487680000
|
|
138
|
2418
|
12:17:25
|
CHIX
|
606234294487680000
|
|
209
|
2418
|
12:17:25
|
BATE
|
606234294487680000
|
|
15
|
2418
|
12:17:25
|
BATE
|
606234294487680000
|
|
97
|
2418
|
12:22:33
|
XLON
|
606234294487781000
|
|
72
|
2418
|
12:22:33
|
XLON
|
606234294487781000
|
|
114
|
2417
|
12:23:24
|
AQXE
|
592160544025824000
|
|
114
|
2417
|
12:23:24
|
AQXE
|
592160544025824000
|
|
268
|
2417
|
12:23:24
|
CHIX
|
592160544025824000
|
|
114
|
2417
|
12:23:24
|
BATE
|
592160544025824000
|
|
228
|
2417
|
12:23:24
|
CHIX
|
592160544025824000
|
|
150
|
2417
|
12:23:24
|
BATE
|
592160544025824000
|
|
150
|
2417
|
12:23:24
|
XLON
|
606234294487799000
|
|
114
|
2417
|
12:23:24
|
TRQX
|
606234294487799000
|
|
143
|
2417
|
12:23:24
|
TRQX
|
606234294487799000
|
|
114
|
2417
|
12:23:24
|
TRQX
|
606234294487799000
|
|
114
|
2417
|
12:23:24
|
BATE
|
606234294487799000
|
|
114
|
2417
|
12:23:24
|
CHIX
|
606234294487799000
|
|
120
|
2417
|
12:23:24
|
TRQX
|
592160544025824000
|
|
149
|
2417
|
12:23:24
|
XLON
|
606234294487799000
|
|
88
|
2417
|
12:23:24
|
XLON
|
606234294487799000
|
|
99
|
2417
|
12:23:24
|
XLON
|
592160544025824000
|
|
114
|
2416
|
12:26:10
|
XLON
|
592160544025885000
|
|
114
|
2416
|
12:26:10
|
TRQX
|
592160544025885000
|
|
114
|
2416
|
12:26:10
|
TRQX
|
592160544025885000
|
|
114
|
2416
|
12:26:10
|
TRQX
|
606234294487856000
|
|
204
|
2416
|
12:26:10
|
CHIX
|
592160544025885000
|
|
114
|
2416
|
12:26:10
|
BATE
|
592160544025885000
|
|
179
|
2416
|
12:26:10
|
CHIX
|
592160544025885000
|
|
114
|
2416
|
12:26:10
|
BATE
|
606234294487856000
|
|
10
|
2416
|
12:26:10
|
AQXE
|
606234294487856000
|
|
114
|
2416
|
12:26:10
|
CHIX
|
606234294487856000
|
|
242
|
2416
|
12:26:10
|
AQXE
|
606234294487856000
|
|
122
|
2416
|
12:26:10
|
AQXE
|
606234294487856000
|
|
223
|
2416
|
12:26:10
|
CHIX
|
606234294487856000
|
|
324
|
2415
|
12:26:52
|
CHIX
|
592160544025899000
|
|
114
|
2415
|
12:26:52
|
TRQX
|
606234294487869000
|
|
236
|
2414
|
12:27:52
|
CHIX
|
592160544025920000
|
|
114
|
2414
|
12:27:52
|
TRQX
|
606234294487887000
|
|
114
|
2414
|
12:27:52
|
BATE
|
606234294487887000
|
|
207
|
2412
|
12:47:21
|
XLON
|
592160544026343000
|
|
180
|
2412
|
12:49:12
|
XLON
|
592160544026387000
|
|
71
|
2412
|
12:49:12
|
XLON
|
592160544026387000
|
|
61
|
2413
|
12:50:44
|
XLON
|
592160544026417000
|
|
70
|
2413
|
12:50:44
|
XLON
|
592160544026417000
|
|
41
|
2413
|
12:50:44
|
XLON
|
592160544026417000
|
|
173
|
2413
|
12:50:44
|
XLON
|
592160544026417000
|
|
147
|
2414
|
12:54:28
|
XLON
|
592160544026504000
|
|
228
|
2414
|
12:54:28
|
CHIX
|
606234294488430000
|
|
17
|
2414
|
12:56:28
|
BATE
|
592160544026554000
|
|
121
|
2414
|
12:56:28
|
BATE
|
592160544026554000
|
|
57
|
2414
|
12:56:28
|
CHIX
|
606234294488476000
|
|
228
|
2414
|
12:56:28
|
XLON
|
606234294488476000
|
|
57
|
2414
|
12:56:28
|
CHIX
|
606234294488476000
|
|
114
|
2413
|
12:57:54
|
AQXE
|
592160544026589000
|
|
101
|
2413
|
12:57:54
|
BATE
|
592160544026589000
|
|
13
|
2413
|
12:57:54
|
BATE
|
592160544026589000
|
|
273
|
2413
|
12:57:54
|
XLON
|
606234294488508000
|
|
125
|
2413
|
12:57:54
|
TRQX
|
606234294488508000
|
|
114
|
2413
|
12:57:54
|
CHIX
|
606234294488508000
|
|
189
|
2413
|
12:57:54
|
XLON
|
592160544026589000
|
|
170
|
2413
|
12:57:54
|
XLON
|
592160544026589000
|
|
34
|
2413
|
12:57:54
|
XLON
|
592160544026589000
|
|
90
|
2413
|
12:57:54
|
TRQX
|
606234294488508000
|
|
103
|
2413
|
12:57:54
|
TRQX
|
606234294488508000
|
|
145
|
2413
|
12:57:54
|
BATE
|
606234294488508000
|
|
54
|
2413
|
12:57:54
|
BATE
|
606234294488508000
|
|
107
|
2413
|
12:57:54
|
AQXE
|
606234294488508000
|
|
74
|
2413
|
12:57:54
|
AQXE
|
606234294488508000
|
|
100
|
2413
|
12:57:54
|
CHIX
|
592160544026589000
|
|
103
|
2413
|
12:57:54
|
CHIX
|
592160544026589000
|
|
269
|
2413
|
12:57:54
|
CHIX
|
592160544026589000
|
|
107
|
2413
|
12:57:54
|
AQXE
|
606234294488508000
|
|
189
|
2413
|
12:57:54
|
XLON
|
592160544026589000
|
|
34
|
2413
|
12:57:54
|
XLON
|
592160544026589000
|
|
35
|
2413
|
12:57:54
|
XLON
|
592160544026589000
|
|
29
|
2413
|
12:57:57
|
AQXE
|
592160544026592000
|
|
60
|
2413
|
12:57:57
|
XLON
|
606234294488510000
|
|
34
|
2413
|
12:57:57
|
XLON
|
606234294488510000
|
|
134
|
2413
|
12:57:57
|
XLON
|
606234294488510000
|
|
114
|
2413
|
12:57:57
|
BATE
|
606234294488510000
|
|
17
|
2413
|
12:57:57
|
CHIX
|
592160544026592000
|
|
15
|
2413
|
12:57:57
|
CHIX
|
592160544026592000
|
|
16
|
2413
|
12:57:57
|
CHIX
|
592160544026592000
|
|
102
|
2413
|
12:57:57
|
CHIX
|
592160544026592000
|
|
32
|
2418
|
13:07:40
|
CHIX
|
592160544026837000
|
|
98
|
2418
|
13:07:40
|
CHIX
|
592160544026837000
|
|
135
|
2419
|
13:08:40
|
CHIX
|
592160544026859000
|
|
76
|
2419
|
13:08:40
|
CHIX
|
606234294488756000
|
|
216
|
2419
|
13:08:59
|
XLON
|
606234294488765000
|
|
228
|
2418
|
13:09:43
|
XLON
|
592160544026901000
|
|
228
|
2418
|
13:09:43
|
BATE
|
606234294488796000
|
|
141
|
2418
|
13:09:50
|
AQXE
|
592160544026904000
|
|
228
|
2418
|
13:09:50
|
XLON
|
592160544026904000
|
|
110
|
2418
|
13:09:50
|
CHIX
|
592160544026904000
|
|
50
|
2418
|
13:10:41
|
AQXE
|
606234294488829000
|
|
4
|
2418
|
13:10:41
|
CHIX
|
592160544026937000
|
|
114
|
2418
|
13:10:41
|
BATE
|
606234294488829000
|
|
93
|
2418
|
13:10:41
|
AQXE
|
606234294488829000
|
|
93
|
2420
|
13:13:33
|
CHIX
|
606234294488933000
|
|
62
|
2420
|
13:13:33
|
CHIX
|
606234294488933000
|
|
115
|
2420
|
13:15:34
|
BATE
|
592160544027119000
|
|
97
|
2420
|
13:15:34
|
CHIX
|
606234294489000000
|
|
183
|
2420
|
13:16:09
|
XLON
|
606234294489017000
|
|
33
|
2420
|
13:16:09
|
CHIX
|
592160544027137000
|
|
95
|
2419
|
13:16:38
|
BATE
|
592160544027155000
|
|
260
|
2419
|
13:16:38
|
CHIX
|
606234294489034000
|
|
342
|
2419
|
13:16:38
|
XLON
|
606234294489034000
|
|
19
|
2419
|
13:16:38
|
BATE
|
592160544027155000
|
|
118
|
2420
|
13:19:43
|
TRQX
|
592160544027274000
|
|
105
|
2420
|
13:19:43
|
TRQX
|
606234294489146000
|
|
71
|
2420
|
13:21:24
|
TRQX
|
592160544027333000
|
|
100
|
2420
|
13:21:24
|
TRQX
|
592160544027333000
|
|
81
|
2420
|
13:22:24
|
TRQX
|
592160544027369000
|
|
114
|
2418
|
13:23:03
|
XLON
|
592160544027395000
|
|
228
|
2418
|
13:23:03
|
XLON
|
592160544027395000
|
|
249
|
2418
|
13:23:03
|
CHIX
|
592160544027395000
|
|
228
|
2418
|
13:23:03
|
XLON
|
592160544027395000
|
|
65
|
2418
|
13:23:03
|
TRQX
|
592160544027395000
|
|
128
|
2418
|
13:23:03
|
CHIX
|
592160544027395000
|
|
114
|
2418
|
13:23:03
|
TRQX
|
592160544027395000
|
|
62
|
2418
|
13:23:03
|
TRQX
|
592160544027395000
|
|
114
|
2418
|
13:23:03
|
BATE
|
606234294489260000
|
|
114
|
2418
|
13:23:03
|
AQXE
|
606234294489260000
|
|
114
|
2418
|
13:23:03
|
BATE
|
606234294489260000
|
|
114
|
2418
|
13:23:03
|
AQXE
|
606234294489260000
|
|
123
|
2418
|
13:23:03
|
BATE
|
606234294489260000
|
|
114
|
2418
|
13:23:03
|
AQXE
|
606234294489260000
|
|
227
|
2418
|
13:23:03
|
CHIX
|
606234294489260000
|
|
114
|
2417
|
13:23:06
|
TRQX
|
592160544027398000
|
|
103
|
2417
|
13:23:06
|
BATE
|
592160544027398000
|
|
114
|
2417
|
13:23:06
|
BATE
|
592160544027398000
|
|
114
|
2417
|
13:23:06
|
CHIX
|
592160544027398000
|
|
11
|
2417
|
13:23:06
|
BATE
|
592160544027398000
|
|
103
|
2417
|
13:23:06
|
XLON
|
606234294489262000
|
|
11
|
2417
|
13:23:06
|
XLON
|
606234294489262000
|
|
125
|
2417
|
13:23:06
|
TRQX
|
606234294489262000
|
|
232
|
2417
|
13:23:06
|
CHIX
|
606234294489262000
|
|
1
|
2417
|
13:23:06
|
CHIX
|
606234294489262000
|
|
114
|
2417
|
13:23:06
|
AQXE
|
606234294489262000
|
|
90
|
2417
|
13:23:06
|
TRQX
|
592160544027398000
|
|
50
|
2417
|
13:23:06
|
XLON
|
592160544027398000
|
|
128
|
2417
|
13:23:06
|
AQXE
|
592160544027398000
|
|
114
|
2417
|
13:23:06
|
BATE
|
592160544027398000
|
|
120
|
2417
|
13:23:06
|
XLON
|
606234294489262000
|
|
108
|
2417
|
13:23:06
|
XLON
|
606234294489262000
|
|
114
|
2417
|
13:23:06
|
CHIX
|
606234294489262000
|
|
141
|
2417
|
13:23:06
|
XLON
|
606234294489262000
|
|
50
|
2417
|
13:23:06
|
XLON
|
606234294489262000
|
|
50
|
2417
|
13:23:06
|
XLON
|
592160544027398000
|
|
122
|
2417
|
13:23:06
|
XLON
|
592160544027398000
|
|
50
|
2417
|
13:23:07
|
XLON
|
592160544027399000
|
|
141
|
2417
|
13:23:07
|
XLON
|
592160544027399000
|
|
130
|
2417
|
13:23:07
|
XLON
|
592160544027399000
|
|
57
|
2417
|
13:23:07
|
AQXE
|
606234294489263000
|
|
137
|
2416
|
13:23:42
|
TRQX
|
592160544027426000
|
|
114
|
2418
|
13:33:01
|
XLON
|
592160544027759000
|
|
114
|
2418
|
13:33:01
|
CHIX
|
592160544027759000
|
|
264
|
2418
|
13:33:01
|
BATE
|
606234294489600000
|
|
93
|
2417
|
13:33:57
|
XLON
|
592160544027793000
|
|
353
|
2417
|
13:33:57
|
XLON
|
592160544027793000
|
|
114
|
2417
|
13:33:57
|
TRQX
|
592160544027793000
|
|
114
|
2417
|
13:33:57
|
BATE
|
592160544027793000
|
|
114
|
2417
|
13:33:57
|
BATE
|
606234294489632000
|
|
114
|
2417
|
13:33:57
|
CHIX
|
606234294489632000
|
|
118
|
2417
|
13:33:57
|
AQXE
|
606234294489632000
|
|
123
|
2417
|
13:33:57
|
XLON
|
592160544027793000
|
|
228
|
2416
|
13:35:57
|
XLON
|
592160544027854000
|
|
172
|
2416
|
13:35:57
|
CHIX
|
592160544027854000
|
|
114
|
2416
|
13:35:57
|
TRQX
|
606234294489688000
|
|
209
|
2416
|
13:35:57
|
AQXE
|
606234294489688000
|
|
114
|
2416
|
13:35:57
|
BATE
|
606234294489688000
|
|
172
|
2416
|
13:35:57
|
BATE
|
606234294489688000
|
|
342
|
2416
|
13:35:57
|
XLON
|
606234294489688000
|
|
114
|
2416
|
13:35:57
|
TRQX
|
606234294489688000
|
|
165
|
2416
|
13:35:58
|
CHIX
|
592160544027855000
|
|
109
|
2416
|
13:35:59
|
CHIX
|
592160544027855000
|
|
32
|
2416
|
13:36:00
|
XLON
|
592160544027856000
|
|
134
|
2416
|
13:36:00
|
XLON
|
592160544027856000
|
|
245
|
2415
|
13:37:05
|
CHIX
|
592160544027892000
|
|
206
|
2415
|
13:37:05
|
AQXE
|
606234294489724000
|
|
114
|
2415
|
13:37:05
|
BATE
|
606234294489724000
|
|
114
|
2415
|
13:37:05
|
TRQX
|
606234294489724000
|
|
58
|
2415
|
13:37:05
|
XLON
|
592160544027892000
|
|
114
|
2415
|
13:38:58
|
XLON
|
592160544027944000
|
|
156
|
2415
|
13:38:58
|
CHIX
|
606234294489772000
|
|
23
|
2415
|
13:39:02
|
CHIX
|
606234294489774000
|
|
92
|
2414
|
13:39:21
|
BATE
|
606234294489783000
|
|
93
|
2414
|
13:39:55
|
BATE
|
606234294489796000
|
|
114
|
2414
|
13:40:01
|
TRQX
|
606234294489799000
|
|
114
|
2414
|
13:40:01
|
CHIX
|
592160544027972000
|
|
56
|
2414
|
13:40:01
|
BATE
|
606234294489799000
|
|
216
|
2420
|
13:52:12
|
XLON
|
592160544028321000
|
|
90
|
2421
|
13:53:52
|
XLON
|
592160544028370000
|
|
73
|
2421
|
13:53:52
|
XLON
|
592160544028370000
|
|
134
|
2421
|
13:53:58
|
XLON
|
592160544028373000
|
|
228
|
2421
|
13:55:27
|
CHIX
|
592160544028415000
|
|
115
|
2421
|
13:55:27
|
XLON
|
606234294490207000
|
|
165
|
2421
|
13:56:38
|
XLON
|
592160544028449000
|
|
55
|
2421
|
13:56:38
|
XLON
|
592160544028449000
|
|
128
|
2421
|
13:56:38
|
XLON
|
592160544028449000
|
|
36
|
2421
|
13:56:38
|
XLON
|
592160544028449000
|
|
114
|
2419
|
13:57:30
|
TRQX
|
592160544028475000
|
|
326
|
2419
|
13:57:30
|
XLON
|
592160544028475000
|
|
114
|
2419
|
13:57:30
|
TRQX
|
592160544028475000
|
|
228
|
2419
|
13:57:30
|
BATE
|
592160544028475000
|
|
163
|
2419
|
13:57:30
|
XLON
|
606234294490261000
|
|
160
|
2419
|
13:57:30
|
AQXE
|
606234294490261000
|
|
114
|
2419
|
13:57:30
|
CHIX
|
606234294490261000
|
|
278
|
2419
|
13:57:30
|
CHIX
|
606234294490261000
|
|
62
|
2419
|
13:57:30
|
TRQX
|
592160544028475000
|
|
170
|
2419
|
13:57:30
|
XLON
|
606234294490261000
|
|
20
|
2419
|
13:57:30
|
XLON
|
606234294490261000
|
|
255
|
2419
|
13:57:30
|
CHIX
|
606234294490261000
|
|
100
|
2419
|
13:57:30
|
CHIX
|
606234294490261000
|
|
112
|
2419
|
13:57:30
|
XLON
|
606234294490261000
|
|
163
|
2419
|
13:57:30
|
XLON
|
592160544028475000
|
|
163
|
2418
|
13:59:45
|
AQXE
|
592160544028538000
|
|
351
|
2418
|
13:59:45
|
CHIX
|
592160544028538000
|
|
114
|
2418
|
13:59:45
|
BATE
|
592160544028538000
|
|
174
|
2418
|
13:59:45
|
XLON
|
606234294490320000
|
|
228
|
2418
|
13:59:45
|
XLON
|
606234294490320000
|
|
114
|
2418
|
13:59:45
|
TRQX
|
606234294490320000
|
|
171
|
2418
|
13:59:45
|
BATE
|
606234294490320000
|
|
114
|
2418
|
13:59:45
|
CHIX
|
606234294490320000
|
|
57
|
2418
|
13:59:45
|
BATE
|
606234294490320000
|
|
123
|
2418
|
13:59:45
|
AQXE
|
606234294490320000
|
|
114
|
2417
|
13:59:46
|
CHIX
|
592160544028539000
|
|
166
|
2417
|
13:59:58
|
AQXE
|
592160544028545000
|
|
228
|
2417
|
13:59:58
|
XLON
|
606234294490326000
|
|
114
|
2417
|
13:59:58
|
TRQX
|
606234294490326000
|
|
70
|
2417
|
13:59:58
|
AQXE
|
592160544028545000
|
|
44
|
2417
|
13:59:58
|
XLON
|
606234294490326000
|
|
255
|
2417
|
13:59:58
|
CHIX
|
592160544028545000
|
|
110
|
2417
|
13:59:58
|
CHIX
|
592160544028545000
|
|
148
|
2417
|
13:59:58
|
XLON
|
592160544028545000
|
|
62
|
2417
|
14:00:00
|
XLON
|
592160544028546000
|
|
26
|
2417
|
14:05:08
|
BATE
|
592160544028705000
|
|
180
|
2417
|
14:05:08
|
CHIX
|
606234294490474000
|
|
20
|
2417
|
14:05:08
|
CHIX
|
606234294490474000
|
|
65
|
2417
|
14:11:16
|
AQXE
|
592160544028874000
|
|
98
|
2417
|
14:11:21
|
AQXE
|
592160544028877000
|
|
88
|
2417
|
14:11:21
|
BATE
|
592160544028877000
|
|
114
|
2417
|
14:11:21
|
TRQX
|
592160544028877000
|
|
114
|
2417
|
14:11:21
|
BATE
|
592160544028877000
|
|
276
|
2417
|
14:11:21
|
CHIX
|
606234294490634000
|
|
228
|
2417
|
14:11:21
|
XLON
|
606234294490634000
|
|
187
|
2417
|
14:11:21
|
BATE
|
606234294490634000
|
|
165
|
2417
|
14:11:21
|
XLON
|
592160544028877000
|
|
255
|
2417
|
14:11:21
|
CHIX
|
592160544028877000
|
|
9
|
2417
|
14:11:21
|
CHIX
|
592160544028877000
|
|
70
|
2417
|
14:11:21
|
AQXE
|
606234294490634000
|
|
71
|
2417
|
14:11:21
|
BATE
|
606234294490634000
|
|
22
|
2417
|
14:11:21
|
CHIX
|
592160544028877000
|
|
228
|
2416
|
14:11:21
|
CHIX
|
592160544028877000
|
|
114
|
2416
|
14:11:21
|
CHIX
|
592160544028877000
|
|
203
|
2416
|
14:11:21
|
TRQX
|
592160544028877000
|
|
114
|
2416
|
14:11:21
|
BATE
|
606234294490634000
|
|
277
|
2416
|
14:11:21
|
BATE
|
606234294490634000
|
|
132
|
2416
|
14:11:21
|
AQXE
|
606234294490634000
|
|
94
|
2417
|
14:22:56
|
XLON
|
606234294490922000
|
|
97
|
2418
|
14:23:08
|
CHIX
|
592160544029192000
|
|
47
|
2418
|
14:23:08
|
CHIX
|
592160544029192000
|
|
137
|
2419
|
14:24:14
|
BATE
|
606234294490954000
|
|
7
|
2419
|
14:24:15
|
CHIX
|
592160544029221000
|
|
144
|
2419
|
14:24:42
|
CHIX
|
592160544029233000
|
|
19
|
2419
|
14:25:02
|
CHIX
|
606234294490973000
|
|
125
|
2419
|
14:25:02
|
XLON
|
592160544029242000
|
|
36
|
2420
|
14:27:04
|
BATE
|
592160544029301000
|
|
71
|
2420
|
14:27:04
|
BATE
|
592160544029301000
|
|
134
|
2420
|
14:27:04
|
BATE
|
592160544029301000
|
|
37
|
2420
|
14:27:04
|
BATE
|
606234294491028000
|
|
278
|
2420
|
14:27:09
|
BATE
|
606234294491030000
|
|
136
|
2420
|
14:27:12
|
BATE
|
592160544029305000
|
|
142
|
2420
|
14:27:12
|
BATE
|
592160544029305000
|
|
71
|
2420
|
14:27:14
|
BATE
|
606234294491033000
|
|
207
|
2420
|
14:27:14
|
BATE
|
592160544029307000
|
|
5
|
2420
|
14:27:26
|
BATE
|
592160544029314000
|
|
156
|
2420
|
14:27:26
|
BATE
|
592160544029314000
|
|
66
|
2420
|
14:28:00
|
BATE
|
606234294491056000
|
|
95
|
2420
|
14:28:00
|
BATE
|
606234294491056000
|
|
42
|
2420
|
14:28:13
|
XLON
|
592160544029338000
|
|
119
|
2420
|
14:28:13
|
XLON
|
592160544029338000
|
|
24
|
2419
|
14:28:26
|
XLON
|
606234294491069000
|
|
76
|
2420
|
14:28:27
|
CHIX
|
592160544029346000
|
|
22
|
2420
|
14:28:27
|
CHIX
|
592160544029346000
|
|
16
|
2420
|
14:28:27
|
CHIX
|
592160544029346000
|
|
47
|
2420
|
14:28:27
|
BATE
|
606234294491070000
|
|
185
|
2420
|
14:29:51
|
XLON
|
592160544029391000
|
|
228
|
2420
|
14:29:51
|
XLON
|
592160544029391000
|
|
199
|
2420
|
14:29:51
|
CHIX
|
592160544029391000
|
|
29
|
2420
|
14:29:51
|
CHIX
|
592160544029391000
|
|
182
|
2420
|
14:29:51
|
BATE
|
606234294491112000
|
|
49
|
2420
|
14:29:51
|
BATE
|
606234294491112000
|
|
350
|
2420
|
14:29:51
|
XLON
|
606234294491112000
|
|
52
|
2420
|
14:29:51
|
XLON
|
606234294491112000
|
|
130
|
2420
|
14:29:51
|
XLON
|
606234294491112000
|
|
118
|
2420
|
14:29:51
|
XLON
|
606234294491112000
|
|
92
|
2420
|
14:29:59
|
XLON
|
592160544029396000
|
|
136
|
2420
|
14:30:01
|
XLON
|
592160544029399000
|
|
114
|
2420
|
14:30:01
|
CHIX
|
592160544029399000
|
|
115
|
2420
|
14:30:01
|
BATE
|
606234294491119000
|
|
167
|
2419
|
14:30:01
|
BATE
|
592160544029399000
|
|
31
|
2419
|
14:30:01
|
BATE
|
592160544029399000
|
|
31
|
2419
|
14:30:01
|
BATE
|
592160544029399000
|
|
222
|
2419
|
14:30:01
|
CHIX
|
606234294491120000
|
|
204
|
2419
|
14:30:01
|
XLON
|
606234294491120000
|
|
6
|
2419
|
14:30:01
|
CHIX
|
606234294491120000
|
|
117
|
2419
|
14:30:01
|
XLON
|
606234294491120000
|
|
100
|
2419
|
14:30:01
|
CHIX
|
592160544029399000
|
|
133
|
2419
|
14:30:01
|
CHIX
|
592160544029399000
|
|
120
|
2419
|
14:30:01
|
XLON
|
606234294491120000
|
|
61
|
2419
|
14:30:01
|
XLON
|
606234294491120000
|
|
165
|
2419
|
14:30:01
|
XLON
|
606234294491120000
|
|
11
|
2419
|
14:30:02
|
CHIX
|
592160544029400000
|
|
114
|
2419
|
14:30:02
|
BATE
|
606234294491120000
|
|
103
|
2419
|
14:30:02
|
CHIX
|
592160544029400000
|
|
444
|
2419
|
14:30:02
|
XLON
|
592160544029400000
|
|
114
|
2418
|
14:30:03
|
CHIX
|
592160544029401000
|
|
334
|
2418
|
14:30:03
|
BATE
|
606234294491121000
|
|
120
|
2418
|
14:30:03
|
XLON
|
606234294491121000
|
|
67
|
2418
|
14:30:03
|
XLON
|
592160544029401000
|
|
195
|
2418
|
14:30:03
|
CHIX
|
606234294491121000
|
|
28
|
2418
|
14:30:03
|
XLON
|
592160544029401000
|
|
19
|
2418
|
14:30:04
|
XLON
|
592160544029404000
|
|
97
|
2415
|
14:33:11
|
XLON
|
592160544029530000
|
|
97
|
2415
|
14:33:24
|
XLON
|
592160544029540000
|
|
97
|
2415
|
14:33:37
|
XLON
|
592160544029547000
|
|
50
|
2415
|
14:33:50
|
XLON
|
592160544029559000
|
|
54
|
2418
|
14:36:56
|
BATE
|
606234294491380000
|
|
185
|
2418
|
14:36:56
|
BATE
|
606234294491380000
|
|
114
|
2418
|
14:37:33
|
XLON
|
592160544029708000
|
|
125
|
2418
|
14:37:33
|
CHIX
|
606234294491407000
|
|
125
|
2418
|
14:37:50
|
CHIX
|
592160544029719000
|
|
114
|
2418
|
14:37:50
|
XLON
|
606234294491418000
|
|
125
|
2418
|
14:37:59
|
CHIX
|
592160544029727000
|
|
114
|
2418
|
14:37:59
|
XLON
|
606234294491425000
|
|
139
|
2418
|
14:38:08
|
XLON
|
592160544029733000
|
|
77
|
2418
|
14:38:52
|
CHIX
|
606234294491456000
|
|
62
|
2418
|
14:38:52
|
CHIX
|
606234294491456000
|
|
139
|
2418
|
14:40:52
|
XLON
|
592160544029834000
|
|
130
|
2418
|
14:40:52
|
AQXE
|
606234294491524000
|
|
130
|
2418
|
14:40:52
|
CHIX
|
606234294491524000
|
|
8
|
2420
|
14:41:40
|
XLON
|
606234294491554000
|
|
126
|
2420
|
14:41:40
|
XLON
|
592160544029866000
|
|
172
|
2420
|
14:41:40
|
XLON
|
592160544029866000
|
|
104
|
2420
|
14:41:41
|
XLON
|
592160544029866000
|
|
18
|
2420
|
14:41:41
|
XLON
|
592160544029866000
|
|
102
|
2420
|
14:41:45
|
AQXE
|
606234294491558000
|
|
110
|
2421
|
14:41:45
|
BATE
|
592160544029870000
|
|
8
|
2421
|
14:41:45
|
BATE
|
592160544029870000
|
|
11
|
2421
|
14:41:46
|
BATE
|
592160544029870000
|
|
83
|
2421
|
14:41:46
|
BATE
|
592160544029870000
|
|
114
|
2421
|
14:41:46
|
BATE
|
592160544029870000
|
|
21
|
2421
|
14:41:51
|
BATE
|
606234294491561000
|
|
83
|
2421
|
14:41:51
|
BATE
|
606234294491561000
|
|
21
|
2421
|
14:41:51
|
BATE
|
606234294491561000
|
|
91
|
2421
|
14:41:51
|
BATE
|
606234294491561000
|
|
154
|
2421
|
14:41:52
|
BATE
|
592160544029874000
|
|
7
|
2421
|
14:41:52
|
BATE
|
592160544029874000
|
|
76
|
2421
|
14:41:57
|
BATE
|
592160544029880000
|
|
21
|
2421
|
14:41:57
|
BATE
|
592160544029880000
|
|
64
|
2421
|
14:41:57
|
BATE
|
592160544029880000
|
|
161
|
2420
|
14:42:01
|
XLON
|
592160544029882000
|
|
82
|
2420
|
14:42:05
|
AQXE
|
606234294491572000
|
|
79
|
2420
|
14:42:05
|
AQXE
|
606234294491572000
|
|
2
|
2420
|
14:42:20
|
AQXE
|
592160544029897000
|
|
95
|
2420
|
14:42:20
|
XLON
|
606234294491583000
|
|
85
|
2420
|
14:42:20
|
XLON
|
606234294491583000
|
|
66
|
2420
|
14:42:23
|
AQXE
|
592160544029899000
|
|
66
|
2420
|
14:42:23
|
CHIX
|
606234294491585000
|
|
48
|
2420
|
14:42:23
|
CHIX
|
606234294491585000
|
|
207
|
2420
|
14:43:22
|
AQXE
|
606234294491621000
|
|
187
|
2420
|
14:43:26
|
AQXE
|
606234294491624000
|
|
25
|
2420
|
14:43:31
|
CHIX
|
592160544029943000
|
|
61
|
2420
|
14:43:31
|
CHIX
|
592160544029943000
|
|
125
|
2420
|
14:43:31
|
AQXE
|
606234294491626000
|
|
102
|
2420
|
14:44:21
|
AQXE
|
592160544029974000
|
|
70
|
2420
|
14:44:21
|
AQXE
|
592160544029974000
|
|
34
|
2420
|
14:44:21
|
CHIX
|
606234294491656000
|
|
170
|
2420
|
14:44:53
|
XLON
|
592160544029997000
|
|
102
|
2420
|
14:44:59
|
AQXE
|
606234294491682000
|
|
26
|
2420
|
14:44:59
|
AQXE
|
606234294491682000
|
|
42
|
2420
|
14:44:59
|
AQXE
|
606234294491682000
|
|
123
|
2421
|
14:45:03
|
BATE
|
606234294491685000
|
|
39
|
2421
|
14:45:03
|
XLON
|
592160544030006000
|
|
162
|
2421
|
14:45:04
|
XLON
|
606234294491687000
|
|
54
|
2421
|
14:45:20
|
BATE
|
606234294491697000
|
|
80
|
2422
|
14:45:20
|
CHIX
|
592160544030019000
|
|
2
|
2422
|
14:45:20
|
CHIX
|
592160544030019000
|
|
132
|
2422
|
14:45:31
|
BATE
|
592160544030026000
|
|
162
|
2423
|
14:46:18
|
XLON
|
606234294491731000
|
|
17
|
2423
|
14:46:21
|
XLON
|
592160544030056000
|
|
119
|
2423
|
14:46:21
|
XLON
|
592160544030057000
|
|
26
|
2423
|
14:46:21
|
XLON
|
592160544030057000
|
|
119
|
2423
|
14:46:23
|
XLON
|
592160544030058000
|
|
43
|
2423
|
14:46:24
|
XLON
|
592160544030059000
|
|
43
|
2423
|
14:46:28
|
XLON
|
606234294491737000
|
|
17
|
2423
|
14:46:28
|
CHIX
|
606234294491737000
|
|
102
|
2423
|
14:46:28
|
AQXE
|
592160544030062000
|
|
196
|
2423
|
14:47:28
|
CHIX
|
592160544030106000
|
|
196
|
2423
|
14:47:31
|
XLON
|
592160544030108000
|
|
196
|
2423
|
14:47:34
|
XLON
|
606234294491783000
|
|
196
|
2423
|
14:47:38
|
XLON
|
592160544030114000
|
|
133
|
2423
|
14:47:43
|
XLON
|
606234294491789000
|
|
51
|
2423
|
14:47:49
|
XLON
|
606234294491793000
|
|
49
|
2423
|
14:47:49
|
XLON
|
606234294491793000
|
|
14
|
2423
|
14:47:49
|
XLON
|
606234294491793000
|
|
19
|
2423
|
14:47:49
|
AQXE
|
592160544030122000
|
|
394
|
2422
|
14:48:24
|
XLON
|
592160544030144000
|
|
114
|
2422
|
14:48:24
|
CHIX
|
592160544030144000
|
|
114
|
2422
|
14:48:24
|
BATE
|
606234294491815000
|
|
71
|
2422
|
14:48:24
|
TRQX
|
606234294491815000
|
|
102
|
2422
|
14:48:24
|
TRQX
|
606234294491815000
|
|
70
|
2422
|
14:48:24
|
AQXE
|
592160544030144000
|
|
42
|
2422
|
14:48:24
|
XLON
|
606234294491815000
|
|
165
|
2422
|
14:48:24
|
XLON
|
606234294491815000
|
|
255
|
2422
|
14:48:24
|
CHIX
|
606234294491815000
|
|
29
|
2422
|
14:48:24
|
CHIX
|
606234294491815000
|
|
70
|
2422
|
14:48:24
|
AQXE
|
592160544030144000
|
|
131
|
2422
|
14:48:24
|
XLON
|
606234294491815000
|
|
54
|
2422
|
14:48:24
|
XLON
|
606234294491815000
|
|
228
|
2421
|
14:48:50
|
XLON
|
592160544030167000
|
|
190
|
2421
|
14:48:50
|
AQXE
|
606234294491836000
|
|
228
|
2421
|
14:48:50
|
CHIX
|
606234294491836000
|
|
71
|
2421
|
14:48:50
|
TRQX
|
592160544030167000
|
|
49
|
2421
|
14:48:50
|
AQXE
|
592160544030167000
|
|
114
|
2421
|
14:48:50
|
XLON
|
592160544030167000
|
|
45
|
2421
|
14:48:50
|
CHIX
|
606234294491836000
|
|
96
|
2421
|
14:48:50
|
CHIX
|
606234294491836000
|
|
132
|
2420
|
14:49:14
|
CHIX
|
592160544030185000
|
|
257
|
2420
|
14:49:14
|
CHIX
|
592160544030185000
|
|
114
|
2420
|
14:49:14
|
TRQX
|
606234294491852000
|
|
114
|
2420
|
14:49:14
|
BATE
|
606234294491852000
|
|
70
|
2420
|
14:49:14
|
AQXE
|
592160544030185000
|
|
255
|
2420
|
14:49:14
|
CHIX
|
606234294491853000
|
|
45
|
2420
|
14:49:14
|
CHIX
|
606234294491853000
|
|
114
|
2420
|
14:49:14
|
BATE
|
592160544030185000
|
|
142
|
2420
|
14:49:14
|
AQXE
|
592160544030185000
|
|
228
|
2420
|
14:49:14
|
XLON
|
606234294491853000
|
|
114
|
2420
|
14:49:14
|
CHIX
|
606234294491853000
|
|
327
|
2419
|
14:49:58
|
CHIX
|
592160544030216000
|
|
114
|
2419
|
14:49:58
|
TRQX
|
606234294491882000
|
|
19
|
2422
|
14:54:08
|
XLON
|
592160544030387000
|
|
70
|
2422
|
14:54:08
|
CHIX
|
606234294492043000
|
|
30
|
2422
|
14:54:08
|
CHIX
|
606234294492043000
|
|
14
|
2422
|
14:54:08
|
CHIX
|
606234294492043000
|
|
133
|
2422
|
14:54:16
|
XLON
|
606234294492047000
|
|
102
|
2422
|
14:54:55
|
AQXE
|
592160544030415000
|
|
31
|
2422
|
14:54:55
|
AQXE
|
592160544030415000
|
|
22
|
2422
|
14:55:45
|
XLON
|
606234294492099000
|
|
92
|
2422
|
14:55:45
|
XLON
|
606234294492099000
|
|
485
|
2421
|
14:56:01
|
XLON
|
592160544030457000
|
|
228
|
2421
|
14:56:01
|
CHIX
|
606234294492108000
|
|
103
|
2421
|
14:56:01
|
AQXE
|
606234294492108000
|
|
102
|
2421
|
14:56:01
|
AQXE
|
606234294492108000
|
|
43
|
2421
|
14:56:01
|
XLON
|
592160544030457000
|
|
110
|
2421
|
14:56:01
|
CHIX
|
592160544030457000
|
|
86
|
2421
|
14:56:01
|
CHIX
|
592160544030457000
|
|
100
|
2421
|
14:56:01
|
BATE
|
606234294492108000
|
|
27
|
2421
|
14:56:01
|
AQXE
|
606234294492108000
|
|
71
|
2421
|
14:56:01
|
XLON
|
606234294492109000
|
|
114
|
2420
|
14:56:06
|
TRQX
|
592160544030462000
|
|
286
|
2420
|
14:56:06
|
CHIX
|
606234294492113000
|
|
153
|
2420
|
14:56:06
|
XLON
|
606234294492113000
|
|
54
|
2421
|
14:58:31
|
XLON
|
592160544030550000
|
|
54
|
2421
|
14:58:31
|
XLON
|
606234294492195000
|
|
14
|
2421
|
14:58:31
|
XLON
|
606234294492195000
|
|
9
|
2421
|
14:58:51
|
XLON
|
606234294492205000
|
|
113
|
2421
|
14:58:51
|
XLON
|
606234294492205000
|
|
122
|
2421
|
14:59:05
|
XLON
|
606234294492213000
|
|
166
|
2420
|
14:59:12
|
BATE
|
592160544030573000
|
|
93
|
2420
|
14:59:12
|
XLON
|
606234294492217000
|
|
249
|
2420
|
14:59:12
|
XLON
|
606234294492217000
|
|
3
|
2420
|
14:59:19
|
XLON
|
592160544030577000
|
|
114
|
2419
|
14:59:19
|
BATE
|
592160544030577000
|
|
82
|
2419
|
14:59:19
|
CHIX
|
606234294492221000
|
|
136
|
2419
|
14:59:19
|
CHIX
|
606234294492221000
|
|
7
|
2419
|
14:59:19
|
CHIX
|
606234294492221000
|
|
94
|
2419
|
14:59:27
|
TRQX
|
592160544030581000
|
|
20
|
2419
|
14:59:38
|
TRQX
|
592160544030588000
|
|
95
|
2419
|
14:59:42
|
XLON
|
592160544030590000
|
|
82
|
2419
|
15:00:06
|
XLON
|
592160544030611000
|
|
28
|
2419
|
15:00:06
|
XLON
|
606234294492252000
|
|
181
|
2419
|
15:00:06
|
XLON
|
606234294492252000
|
|
127
|
2420
|
15:00:35
|
XLON
|
592160544030630000
|
|
47
|
2422
|
15:01:16
|
XLON
|
592160544030660000
|
|
13
|
2423
|
15:01:35
|
XLON
|
592160544030672000
|
|
92
|
2423
|
15:01:35
|
CHIX
|
606234294492309000
|
|
22
|
2423
|
15:01:35
|
CHIX
|
606234294492309000
|
|
9
|
2423
|
15:01:47
|
XLON
|
606234294492317000
|
|
43
|
2423
|
15:01:47
|
CHIX
|
592160544030680000
|
|
71
|
2423
|
15:01:47
|
CHIX
|
592160544030680000
|
|
52
|
2423
|
15:02:01
|
XLON
|
592160544030688000
|
|
102
|
2423
|
15:02:01
|
TRQX
|
606234294492325000
|
|
54
|
2423
|
15:02:01
|
CHIX
|
606234294492325000
|
|
2
|
2423
|
15:02:01
|
XLON
|
592160544030688000
|
|
95
|
2423
|
15:02:06
|
XLON
|
592160544030692000
|
|
46
|
2423
|
15:02:06
|
XLON
|
592160544030692000
|
|
44
|
2423
|
15:02:06
|
XLON
|
592160544030692000
|
|
25
|
2423
|
15:02:06
|
XLON
|
592160544030692000
|
|
97
|
2424
|
15:02:58
|
XLON
|
592160544030725000
|
|
18
|
2424
|
15:02:58
|
XLON
|
606234294492360000
|
|
115
|
2424
|
15:03:08
|
XLON
|
606234294492365000
|
|
9
|
2425
|
15:03:33
|
CHIX
|
592160544030750000
|
|
120
|
2425
|
15:03:36
|
CHIX
|
592160544030752000
|
|
154
|
2425
|
15:04:29
|
CHIX
|
592160544030792000
|
|
154
|
2425
|
15:04:51
|
XLON
|
592160544030804000
|
|
52
|
2425
|
15:04:54
|
XLON
|
592160544030805000
|
|
102
|
2425
|
15:04:54
|
AQXE
|
606234294492434000
|
|
10
|
2425
|
15:05:00
|
XLON
|
592160544030810000
|
|
45
|
2425
|
15:05:00
|
TRQX
|
606234294492438000
|
|
112
|
2425
|
15:05:00
|
CHIX
|
606234294492438000
|
|
6
|
2425
|
15:05:05
|
XLON
|
592160544030813000
|
|
124
|
2425
|
15:05:05
|
CHIX
|
606234294492441000
|
|
36
|
2425
|
15:05:05
|
CHIX
|
606234294492441000
|
|
1
|
2425
|
15:05:05
|
CHIX
|
606234294492441000
|
|
49
|
2426
|
15:05:06
|
BATE
|
606234294492442000
|
|
18
|
2426
|
15:05:06
|
BATE
|
606234294492442000
|
|
100
|
2426
|
15:05:06
|
BATE
|
606234294492442000
|
|
71
|
2426
|
15:05:11
|
BATE
|
592160544030815000
|
|
19
|
2426
|
15:05:11
|
BATE
|
592160544030815000
|
|
201
|
2426
|
15:05:54
|
BATE
|
606234294492470000
|
|
137
|
2426
|
15:05:54
|
XLON
|
606234294492470000
|
|
137
|
2426
|
15:05:54
|
XLON
|
606234294492470000
|
|
72
|
2426
|
15:06:01
|
AQXE
|
592160544030849000
|
|
30
|
2426
|
15:06:01
|
AQXE
|
606234294492475000
|
|
22
|
2426
|
15:06:01
|
AQXE
|
592160544030849000
|
|
72
|
2426
|
15:06:12
|
AQXE
|
606234294492481000
|
|
95
|
2426
|
15:06:12
|
AQXE
|
606234294492481000
|
|
237
|
2425
|
15:06:14
|
CHIX
|
592160544030856000
|
|
25
|
2425
|
15:06:14
|
BATE
|
606234294492482000
|
|
89
|
2425
|
15:06:14
|
CHIX
|
606234294492482000
|
|
102
|
2426
|
15:06:19
|
AQXE
|
606234294492484000
|
|
28
|
2426
|
15:06:19
|
AQXE
|
606234294492484000
|
|
5
|
2426
|
15:06:19
|
AQXE
|
606234294492484000
|
|
106
|
2427
|
15:06:38
|
XLON
|
606234294492495000
|
|
52
|
2427
|
15:06:38
|
XLON
|
592160544030870000
|
|
65
|
2428
|
15:06:58
|
CHIX
|
592160544030881000
|
|
45
|
2428
|
15:06:58
|
CHIX
|
592160544030881000
|
|
18
|
2428
|
15:06:58
|
CHIX
|
592160544030881000
|
|
42
|
2428
|
15:06:58
|
CHIX
|
592160544030881000
|
|
46
|
2428
|
15:06:58
|
CHIX
|
592160544030881000
|
|
84
|
2427
|
15:07:14
|
XLON
|
592160544030890000
|
|
48
|
2427
|
15:07:14
|
XLON
|
592160544030890000
|
|
84
|
2427
|
15:07:14
|
XLON
|
592160544030890000
|
|
116
|
2427
|
15:07:20
|
XLON
|
606234294492517000
|
|
100
|
2427
|
15:07:20
|
XLON
|
606234294492517000
|
|
116
|
2427
|
15:07:27
|
XLON
|
606234294492520000
|
|
69
|
2427
|
15:07:27
|
BATE
|
606234294492520000
|
|
89
|
2429
|
15:11:38
|
XLON
|
592160544031047000
|
|
25
|
2429
|
15:11:38
|
XLON
|
592160544031047000
|
|
185
|
2429
|
15:11:45
|
XLON
|
592160544031051000
|
|
137
|
2429
|
15:11:47
|
XLON
|
592160544031052000
|
|
162
|
2429
|
15:11:47
|
XLON
|
592160544031052000
|
|
82
|
2429
|
15:11:52
|
XLON
|
606234294492669000
|
|
117
|
2429
|
15:11:52
|
XLON
|
606234294492669000
|
|
100
|
2429
|
15:11:52
|
XLON
|
606234294492669000
|
|
11
|
2429
|
15:11:53
|
XLON
|
592160544031057000
|
|
137
|
2429
|
15:11:53
|
XLON
|
592160544031057000
|
|
49
|
2429
|
15:11:53
|
BATE
|
592160544031057000
|
|
31
|
2429
|
15:11:53
|
AQXE
|
606234294492670000
|
|
71
|
2429
|
15:11:53
|
XLON
|
606234294492670000
|
|
255
|
2430
|
15:12:19
|
CHIX
|
592160544031073000
|
|
13
|
2430
|
15:12:19
|
CHIX
|
606234294492684000
|
|
255
|
2430
|
15:12:22
|
CHIX
|
606234294492686000
|
|
13
|
2430
|
15:12:22
|
CHIX
|
592160544031074000
|
|
23
|
2429
|
15:12:25
|
XLON
|
592160544031075000
|
|
92
|
2429
|
15:12:25
|
XLON
|
592160544031075000
|
|
153
|
2430
|
15:12:26
|
CHIX
|
592160544031076000
|
|
102
|
2430
|
15:12:31
|
CHIX
|
606234294492689000
|
|
22
|
2430
|
15:12:31
|
CHIX
|
606234294492689000
|
|
20
|
2430
|
15:12:31
|
CHIX
|
606234294492689000
|
|
14
|
2430
|
15:12:36
|
CHIX
|
606234294492692000
|
|
129
|
2430
|
15:12:36
|
CHIX
|
606234294492692000
|
|
11
|
2430
|
15:12:36
|
CHIX
|
606234294492692000
|
|
15
|
2430
|
15:12:38
|
CHIX
|
606234294492693000
|
|
129
|
2430
|
15:12:38
|
CHIX
|
606234294492693000
|
|
10
|
2430
|
15:12:38
|
CHIX
|
592160544031082000
|
|
154
|
2430
|
15:12:40
|
CHIX
|
592160544031083000
|
|
91
|
2430
|
15:12:42
|
CHIX
|
606234294492695000
|
|
63
|
2430
|
15:12:42
|
CHIX
|
592160544031084000
|
|
154
|
2430
|
15:12:49
|
CHIX
|
606234294492699000
|
|
27
|
2430
|
15:12:53
|
CHIX
|
606234294492701000
|
|
88
|
2430
|
15:12:53
|
CHIX
|
592160544031090000
|
|
111
|
2429
|
15:14:02
|
AQXE
|
592160544031132000
|
|
42
|
2429
|
15:14:02
|
AQXE
|
592160544031132000
|
|
78
|
2430
|
15:14:40
|
BATE
|
606234294492757000
|
|
81
|
2430
|
15:14:40
|
BATE
|
606234294492757000
|
|
31
|
2430
|
15:14:40
|
BATE
|
606234294492757000
|
|
81
|
2430
|
15:14:42
|
BATE
|
606234294492758000
|
|
81
|
2430
|
15:14:42
|
BATE
|
592160544031152000
|
|
28
|
2430
|
15:14:42
|
BATE
|
606234294492758000
|
|
17
|
2430
|
15:14:47
|
CHIX
|
592160544031154000
|
|
85
|
2430
|
15:14:47
|
CHIX
|
592160544031154000
|
|
12
|
2430
|
15:14:47
|
CHIX
|
592160544031154000
|
|
76
|
2430
|
15:14:47
|
BATE
|
606234294492761000
|
|
13
|
2430
|
15:14:50
|
CHIX
|
592160544031157000
|
|
22
|
2430
|
15:14:50
|
CHIX
|
592160544031157000
|
|
26
|
2430
|
15:14:50
|
CHIX
|
592160544031157000
|
|
83
|
2430
|
15:14:50
|
CHIX
|
592160544031157000
|
|
27
|
2430
|
15:14:50
|
CHIX
|
592160544031157000
|
|
19
|
2430
|
15:14:50
|
XLON
|
606234294492763000
|
|
190
|
2430
|
15:15:06
|
XLON
|
606234294492772000
|
|
170
|
2430
|
15:15:08
|
XLON
|
592160544031167000
|
|
20
|
2430
|
15:15:08
|
XLON
|
592160544031167000
|
|
72
|
2430
|
15:15:13
|
XLON
|
606234294492775000
|
|
54
|
2430
|
15:15:13
|
BATE
|
606234294492775000
|
|
52
|
2430
|
15:15:13
|
CHIX
|
592160544031170000
|
|
137
|
2430
|
15:15:17
|
XLON
|
592160544031172000
|
|
53
|
2430
|
15:15:17
|
XLON
|
592160544031172000
|
|
132
|
2430
|
15:15:24
|
XLON
|
592160544031176000
|
|
56
|
2430
|
15:15:24
|
CHIX
|
606234294492781000
|
|
2
|
2430
|
15:15:24
|
CHIX
|
606234294492781000
|
|
56
|
2430
|
15:15:33
|
CHIX
|
592160544031180000
|
|
76
|
2430
|
15:15:33
|
CHIX
|
592160544031180000
|
|
25
|
2430
|
15:15:33
|
CHIX
|
592160544031180000
|
|
46
|
2430
|
15:15:33
|
XLON
|
606234294492785000
|
|
190
|
2430
|
15:17:02
|
XLON
|
592160544031229000
|
|
273
|
2430
|
15:17:02
|
CHIX
|
592160544031229000
|
|
203
|
2430
|
15:17:02
|
XLON
|
606234294492831000
|
|
22
|
2430
|
15:17:02
|
TRQX
|
606234294492831000
|
|
114
|
2430
|
15:17:02
|
BATE
|
606234294492831000
|
|
33
|
2430
|
15:17:02
|
TRQX
|
606234294492831000
|
|
59
|
2430
|
15:17:02
|
TRQX
|
606234294492831000
|
|
98
|
2431
|
15:17:06
|
CHIX
|
592160544031232000
|
|
33
|
2431
|
15:17:06
|
CHIX
|
592160544031232000
|
|
114
|
2430
|
15:17:31
|
CHIX
|
592160544031245000
|
|
223
|
2430
|
15:17:31
|
XLON
|
592160544031245000
|
|
114
|
2430
|
15:17:31
|
BATE
|
606234294492846000
|
|
184
|
2430
|
15:17:31
|
XLON
|
606234294492846000
|
|
152
|
2430
|
15:17:31
|
CHIX
|
606234294492846000
|
|
137
|
2430
|
15:17:36
|
XLON
|
592160544031248000
|
|
54
|
2430
|
15:17:36
|
BATE
|
606234294492849000
|
|
13
|
2430
|
15:17:36
|
BATE
|
606234294492849000
|
|
137
|
2430
|
15:17:42
|
XLON
|
592160544031250000
|
|
67
|
2430
|
15:17:42
|
XLON
|
592160544031250000
|
|
81
|
2430
|
15:18:09
|
XLON
|
606234294492866000
|
|
100
|
2430
|
15:18:09
|
XLON
|
606234294492866000
|
|
23
|
2430
|
15:18:09
|
XLON
|
606234294492866000
|
|
137
|
2430
|
15:18:17
|
XLON
|
606234294492871000
|
|
67
|
2430
|
15:18:17
|
XLON
|
606234294492871000
|
|
16
|
2430
|
15:18:22
|
XLON
|
592160544031275000
|
|
50
|
2430
|
15:18:22
|
XLON
|
592160544031275000
|
|
137
|
2430
|
15:18:22
|
XLON
|
592160544031275000
|
|
1
|
2430
|
15:18:22
|
XLON
|
592160544031275000
|
|
12
|
2430
|
15:18:28
|
XLON
|
592160544031278000
|
|
45
|
2430
|
15:18:28
|
XLON
|
592160544031278000
|
|
137
|
2430
|
15:18:28
|
XLON
|
592160544031278000
|
|
10
|
2430
|
15:18:28
|
XLON
|
592160544031278000
|
|
18
|
2430
|
15:18:40
|
XLON
|
606234294492885000
|
|
41
|
2430
|
15:18:40
|
XLON
|
606234294492885000
|
|
137
|
2430
|
15:18:40
|
XLON
|
606234294492885000
|
|
8
|
2430
|
15:18:40
|
XLON
|
606234294492885000
|
|
21
|
2430
|
15:18:57
|
XLON
|
606234294492896000
|
|
9
|
2430
|
15:18:57
|
XLON
|
606234294492896000
|
|
61
|
2430
|
15:18:57
|
CHIX
|
592160544031298000
|
|
43
|
2430
|
15:18:57
|
CHIX
|
592160544031298000
|
|
35
|
2430
|
15:18:57
|
CHIX
|
592160544031298000
|
|
34
|
2430
|
15:18:57
|
CHIX
|
592160544031298000
|
|
1
|
2430
|
15:18:57
|
CHIX
|
592160544031298000
|
|
204
|
2430
|
15:19:17
|
XLON
|
592160544031309000
|
|
130
|
2430
|
15:19:33
|
XLON
|
606234294492915000
|
|
59
|
2430
|
15:19:33
|
XLON
|
606234294492915000
|
|
15
|
2430
|
15:19:33
|
XLON
|
606234294492915000
|
|
118
|
2430
|
15:19:36
|
CHIX
|
592160544031320000
|
|
56
|
2430
|
15:19:36
|
CHIX
|
592160544031320000
|
|
26
|
2430
|
15:19:36
|
CHIX
|
592160544031320000
|
|
4
|
2430
|
15:19:36
|
BATE
|
606234294492916000
|
|
25
|
2430
|
15:19:41
|
CHIX
|
592160544031323000
|
|
45
|
2430
|
15:19:41
|
XLON
|
606234294492919000
|
|
50
|
2430
|
15:19:41
|
BATE
|
606234294492919000
|
|
54
|
2430
|
15:19:41
|
XLON
|
592160544031323000
|
|
66
|
2430
|
15:20:02
|
CHIX
|
592160544031336000
|
|
71
|
2430
|
15:20:02
|
TRQX
|
606234294492932000
|
|
67
|
2430
|
15:20:02
|
TRQX
|
592160544031336000
|
|
204
|
2430
|
15:20:52
|
XLON
|
592160544031364000
|
|
546
|
2429
|
15:20:54
|
XLON
|
592160544031364000
|
|
160
|
2429
|
15:20:54
|
TRQX
|
592160544031364000
|
|
114
|
2429
|
15:20:54
|
AQXE
|
606234294492958000
|
|
54
|
2429
|
15:20:54
|
TRQX
|
592160544031365000
|
|
112
|
2428
|
15:20:59
|
XLON
|
592160544031367000
|
|
72
|
2429
|
15:20:59
|
AQXE
|
606234294492960000
|
|
20
|
2429
|
15:20:59
|
AQXE
|
606234294492960000
|
|
335
|
2427
|
15:22:15
|
XLON
|
592160544031408000
|
|
114
|
2427
|
15:22:15
|
AQXE
|
592160544031408000
|
|
114
|
2427
|
15:22:15
|
TRQX
|
606234294492999000
|
|
41
|
2427
|
15:22:15
|
AQXE
|
592160544031408000
|
|
156
|
2427
|
15:22:15
|
XLON
|
606234294492999000
|
|
107
|
2427
|
15:22:51
|
XLON
|
606234294493019000
|
|
42
|
2427
|
15:22:51
|
XLON
|
606234294493019000
|
|
72
|
2427
|
15:23:24
|
AQXE
|
606234294493037000
|
|
77
|
2427
|
15:23:24
|
AQXE
|
606234294493037000
|
|
18
|
2427
|
15:23:31
|
XLON
|
592160544031453000
|
|
20
|
2427
|
15:23:31
|
XLON
|
592160544031453000
|
|
35
|
2427
|
15:23:31
|
XLON
|
592160544031453000
|
|
48
|
2427
|
15:23:31
|
XLON
|
592160544031453000
|
|
20
|
2427
|
15:23:49
|
XLON
|
592160544031463000
|
|
101
|
2427
|
15:23:49
|
XLON
|
592160544031463000
|
|
219
|
2426
|
15:23:50
|
XLON
|
592160544031465000
|
|
114
|
2426
|
15:23:50
|
AQXE
|
592160544031465000
|
|
114
|
2426
|
15:23:50
|
BATE
|
606234294493052000
|
|
133
|
2427
|
15:26:18
|
BATE
|
592160544031553000
|
|
96
|
2428
|
15:26:23
|
XLON
|
606234294493137000
|
|
37
|
2428
|
15:26:23
|
XLON
|
606234294493137000
|
|
3
|
2428
|
15:26:33
|
XLON
|
606234294493142000
|
|
130
|
2428
|
15:26:33
|
XLON
|
606234294493142000
|
|
88
|
2428
|
15:26:39
|
XLON
|
606234294493145000
|
|
45
|
2428
|
15:26:39
|
XLON
|
606234294493145000
|
|
91
|
2428
|
15:26:46
|
XLON
|
606234294493147000
|
|
42
|
2428
|
15:26:46
|
XLON
|
606234294493147000
|
|
95
|
2426
|
15:28:37
|
XLON
|
606234294493211000
|
|
28
|
2428
|
15:28:42
|
AQXE
|
592160544031639000
|
|
72
|
2428
|
15:28:42
|
AQXE
|
592160544031639000
|
|
14
|
2428
|
15:28:42
|
AQXE
|
592160544031639000
|
|
71
|
2428
|
15:28:42
|
TRQX
|
606234294493215000
|
|
22
|
2428
|
15:28:42
|
TRQX
|
606234294493215000
|
|
21
|
2428
|
15:28:42
|
TRQX
|
606234294493215000
|
|
116
|
2430
|
15:29:58
|
XLON
|
592160544031682000
|
|
72
|
2430
|
15:30:14
|
AQXE
|
592160544031695000
|
|
57
|
2430
|
15:30:14
|
AQXE
|
592160544031695000
|
|
88
|
2430
|
15:30:19
|
AQXE
|
592160544031698000
|
|
72
|
2430
|
15:30:19
|
AQXE
|
592160544031698000
|
|
51
|
2430
|
15:30:19
|
BATE
|
606234294493270000
|
|
95
|
2431
|
15:30:46
|
XLON
|
592160544031713000
|
|
133
|
2431
|
15:30:56
|
XLON
|
592160544031719000
|
|
256
|
2431
|
15:30:56
|
XLON
|
606234294493290000
|
|
114
|
2431
|
15:30:56
|
CHIX
|
592160544031719000
|
|
16
|
2431
|
15:30:56
|
CHIX
|
592160544031719000
|
|
98
|
2431
|
15:30:56
|
CHIX
|
592160544031719000
|
|
17
|
2431
|
15:30:56
|
XLON
|
606234294493290000
|
|
129
|
2431
|
15:30:56
|
BATE
|
606234294493290000
|
|
85
|
2431
|
15:31:00
|
CHIX
|
606234294493292000
|
|
7
|
2431
|
15:31:00
|
CHIX
|
606234294493292000
|
|
190
|
2431
|
15:32:05
|
XLON
|
592160544031766000
|
|
214
|
2431
|
15:32:05
|
XLON
|
592160544031766000
|
|
190
|
2431
|
15:32:05
|
XLON
|
606234294493334000
|
|
114
|
2431
|
15:32:05
|
TRQX
|
606234294493334000
|
|
114
|
2431
|
15:32:05
|
CHIX
|
592160544031766000
|
|
114
|
2431
|
15:32:05
|
BATE
|
592160544031766000
|
|
114
|
2431
|
15:32:05
|
BATE
|
606234294493334000
|
|
71
|
2431
|
15:32:05
|
TRQX
|
606234294493334000
|
|
71
|
2431
|
15:32:05
|
TRQX
|
606234294493334000
|
|
116
|
2431
|
15:32:05
|
CHIX
|
592160544031766000
|
|
162
|
2431
|
15:32:05
|
CHIX
|
592160544031766000
|
|
98
|
2431
|
15:32:05
|
CHIX
|
592160544031766000
|
|
78
|
2431
|
15:32:05
|
XLON
|
592160544031766000
|
|
231
|
2431
|
15:32:05
|
CHIX
|
592160544031766000
|
|
90
|
2432
|
15:32:07
|
XLON
|
606234294493336000
|
|
65
|
2432
|
15:32:07
|
XLON
|
606234294493336000
|
|
8
|
2432
|
15:32:07
|
XLON
|
606234294493336000
|
|
156
|
2432
|
15:32:07
|
XLON
|
606234294493336000
|
|
4
|
2432
|
15:32:07
|
XLON
|
606234294493336000
|
|
130
|
2432
|
15:32:10
|
XLON
|
606234294493338000
|
|
156
|
2432
|
15:32:10
|
XLON
|
606234294493338000
|
|
37
|
2432
|
15:32:10
|
XLON
|
606234294493338000
|
|
129
|
2431
|
15:32:10
|
XLON
|
592160544031769000
|
|
36
|
2432
|
15:32:35
|
XLON
|
592160544031783000
|
|
156
|
2432
|
15:32:35
|
XLON
|
592160544031783000
|
|
18
|
2432
|
15:32:35
|
XLON
|
592160544031783000
|
|
109
|
2432
|
15:32:36
|
XLON
|
592160544031783000
|
|
5
|
2432
|
15:32:36
|
XLON
|
592160544031783000
|
|
55
|
2432
|
15:32:36
|
CHIX
|
606234294493351000
|
|
59
|
2432
|
15:32:36
|
CHIX
|
606234294493351000
|
|
21
|
2432
|
15:32:37
|
XLON
|
592160544031784000
|
|
85
|
2432
|
15:32:37
|
BATE
|
592160544031784000
|
|
95
|
2432
|
15:32:37
|
CHIX
|
606234294493352000
|
|
27
|
2432
|
15:32:37
|
CHIX
|
606234294493352000
|
|
21
|
2432
|
15:32:42
|
XLON
|
592160544031787000
|
|
85
|
2432
|
15:32:42
|
XLON
|
592160544031787000
|
|
122
|
2432
|
15:32:42
|
XLON
|
592160544031787000
|
|
228
|
2432
|
15:32:46
|
CHIX
|
592160544031789000
|
|
228
|
2432
|
15:32:50
|
CHIX
|
606234294493358000
|
|
41
|
2432
|
15:32:53
|
XLON
|
606234294493360000
|
|
66
|
2432
|
15:32:53
|
CHIX
|
592160544031793000
|
|
48
|
2432
|
15:32:53
|
CHIX
|
592160544031793000
|
|
73
|
2432
|
15:32:53
|
XLON
|
606234294493360000
|
|
110
|
2432
|
15:32:57
|
XLON
|
592160544031795000
|
|
118
|
2432
|
15:32:57
|
XLON
|
592160544031795000
|
|
60
|
2432
|
15:33:02
|
XLON
|
606234294493364000
|
|
54
|
2432
|
15:33:02
|
XLON
|
606234294493364000
|
|
114
|
2432
|
15:33:06
|
XLON
|
592160544031800000
|
|
103
|
2432
|
15:33:06
|
CHIX
|
606234294493366000
|
|
11
|
2432
|
15:33:06
|
CHIX
|
606234294493366000
|
|
71
|
2432
|
15:33:09
|
TRQX
|
592160544031802000
|
|
93
|
2432
|
15:33:09
|
BATE
|
606234294493369000
|
|
64
|
2432
|
15:35:07
|
XLON
|
606234294493443000
|
|
228
|
2432
|
15:37:23
|
TRQX
|
592160544031964000
|
|
128
|
2432
|
15:37:23
|
XLON
|
592160544031964000
|
|
3
|
2432
|
15:37:23
|
XLON
|
606234294493521000
|
|
154
|
2432
|
15:37:23
|
XLON
|
606234294493521000
|
|
448
|
2432
|
15:37:23
|
BATE
|
606234294493521000
|
|
128
|
2432
|
15:37:23
|
CHIX
|
606234294493521000
|
|
29
|
2432
|
15:37:23
|
XLON
|
606234294493521000
|
|
124
|
2432
|
15:37:36
|
XLON
|
592160544031972000
|
|
114
|
2432
|
15:37:36
|
BATE
|
606234294493529000
|
|
100
|
2432
|
15:37:41
|
XLON
|
592160544031975000
|
|
130
|
2432
|
15:37:41
|
XLON
|
592160544031975000
|
|
8
|
2432
|
15:37:41
|
XLON
|
592160544031975000
|
|
117
|
2432
|
15:37:46
|
CHIX
|
592160544031978000
|
|
11
|
2432
|
15:37:46
|
XLON
|
606234294493534000
|
|
110
|
2432
|
15:37:46
|
XLON
|
592160544031978000
|
|
114
|
2432
|
15:37:50
|
XLON
|
606234294493536000
|
|
113
|
2432
|
15:37:50
|
CHIX
|
592160544031980000
|
|
11
|
2432
|
15:37:50
|
CHIX
|
592160544031980000
|
|
124
|
2432
|
15:37:52
|
CHIX
|
606234294493537000
|
|
109
|
2432
|
15:37:55
|
XLON
|
592160544031982000
|
|
5
|
2432
|
15:38:04
|
XLON
|
592160544031988000
|
|
149
|
2432
|
15:38:05
|
BATE
|
592160544031988000
|
|
84
|
2432
|
15:38:05
|
BATE
|
592160544031988000
|
|
124
|
2432
|
15:38:07
|
CHIX
|
606234294493545000
|
|
80
|
2432
|
15:38:07
|
XLON
|
592160544031990000
|
|
34
|
2432
|
15:38:07
|
XLON
|
592160544031990000
|
|
124
|
2432
|
15:38:09
|
CHIX
|
592160544031991000
|
|
114
|
2432
|
15:38:09
|
XLON
|
606234294493546000
|
|
119
|
2432
|
15:38:18
|
XLON
|
592160544031995000
|
|
53
|
2432
|
15:38:20
|
CHIX
|
606234294493551000
|
|
1
|
2432
|
15:38:20
|
CHIX
|
606234294493551000
|
|
65
|
2432
|
15:38:20
|
XLON
|
592160544031996000
|
|
78
|
2432
|
15:38:23
|
BATE
|
606234294493553000
|
|
100
|
2432
|
15:38:24
|
XLON
|
592160544031999000
|
|
60
|
2432
|
15:38:24
|
XLON
|
592160544031999000
|
|
124
|
2432
|
15:38:26
|
CHIX
|
592160544032001000
|
|
114
|
2432
|
15:38:26
|
XLON
|
606234294493556000
|
|
54
|
2432
|
15:38:29
|
XLON
|
592160544032003000
|
|
70
|
2432
|
15:38:29
|
XLON
|
592160544032003000
|
|
114
|
2432
|
15:38:29
|
BATE
|
606234294493558000
|
|
93
|
2432
|
15:38:31
|
XLON
|
606234294493559000
|
|
119
|
2432
|
15:38:31
|
XLON
|
606234294493559000
|
|
26
|
2432
|
15:38:31
|
BATE
|
592160544032004000
|
|
25
|
2432
|
15:38:36
|
BATE
|
592160544032007000
|
|
82
|
2432
|
15:38:36
|
BATE
|
592160544032007000
|
|
37
|
2432
|
15:38:36
|
CHIX
|
606234294493562000
|
|
94
|
2432
|
15:38:36
|
XLON
|
592160544032007000
|
|
116
|
2432
|
15:38:40
|
XLON
|
606234294493563000
|
|
124
|
2432
|
15:38:42
|
CHIX
|
592160544032009000
|
|
114
|
2432
|
15:38:42
|
XLON
|
606234294493564000
|
|
119
|
2432
|
15:39:42
|
XLON
|
592160544032046000
|
|
228
|
2431
|
15:41:31
|
CHIX
|
592160544032110000
|
|
208
|
2431
|
15:41:31
|
XLON
|
592160544032110000
|
|
21
|
2431
|
15:41:31
|
XLON
|
592160544032110000
|
|
114
|
2431
|
15:41:31
|
BATE
|
606234294493659000
|
|
114
|
2431
|
15:41:31
|
BATE
|
606234294493659000
|
|
114
|
2431
|
15:41:31
|
TRQX
|
606234294493659000
|
|
164
|
2431
|
15:41:31
|
XLON
|
606234294493659000
|
|
238
|
2431
|
15:41:31
|
XLON
|
606234294493659000
|
|
191
|
2431
|
15:41:31
|
CHIX
|
592160544032110000
|
|
32
|
2431
|
15:41:31
|
XLON
|
606234294493659000
|
|
115
|
2431
|
15:42:02
|
XLON
|
592160544032128000
|
|
10
|
2431
|
15:42:02
|
XLON
|
592160544032128000
|
|
93
|
2430
|
15:42:45
|
BATE
|
592160544032156000
|
|
16
|
2430
|
15:42:45
|
BATE
|
592160544032156000
|
|
48
|
2431
|
15:42:45
|
XLON
|
606234294493701000
|
|
77
|
2431
|
15:42:45
|
XLON
|
606234294493701000
|
|
409
|
2430
|
15:42:45
|
XLON
|
606234294493701000
|
|
260
|
2430
|
15:42:45
|
TRQX
|
606234294493701000
|
|
143
|
2430
|
15:42:45
|
XLON
|
592160544032156000
|
|
85
|
2430
|
15:42:45
|
XLON
|
592160544032156000
|
|
56
|
2430
|
15:42:45
|
BATE
|
606234294493701000
|
|
70
|
2430
|
15:42:45
|
BATE
|
606234294493701000
|
|
114
|
2430
|
15:42:45
|
XLON
|
606234294493701000
|
|
121
|
2429
|
15:42:45
|
CHIX
|
592160544032156000
|
|
4
|
2429
|
15:42:45
|
CHIX
|
592160544032156000
|
|
133
|
2429
|
15:42:45
|
BATE
|
606234294493702000
|
|
95
|
2429
|
15:43:03
|
BATE
|
606234294493712000
|
|
113
|
2428
|
15:43:42
|
BATE
|
592160544032195000
|
|
86
|
2429
|
15:44:59
|
XLON
|
592160544032244000
|
|
49
|
2429
|
15:44:59
|
XLON
|
592160544032244000
|
|
71
|
2429
|
15:45:53
|
XLON
|
606234294493820000
|
|
64
|
2429
|
15:45:53
|
XLON
|
606234294493820000
|
|
135
|
2429
|
15:46:00
|
XLON
|
592160544032284000
|
|
135
|
2429
|
15:47:06
|
XLON
|
606234294493863000
|
|
106
|
2430
|
15:47:14
|
XLON
|
606234294493869000
|
|
27
|
2430
|
15:47:14
|
XLON
|
606234294493869000
|
|
20
|
2430
|
15:47:18
|
XLON
|
592160544032336000
|
|
17
|
2430
|
15:47:18
|
XLON
|
592160544032336000
|
|
96
|
2430
|
15:47:18
|
XLON
|
592160544032336000
|
|
9
|
2429
|
15:47:18
|
XLON
|
592160544032336000
|
|
65
|
2429
|
15:47:18
|
CHIX
|
592160544032336000
|
|
91
|
2429
|
15:47:18
|
CHIX
|
592160544032336000
|
|
126
|
2429
|
15:47:18
|
XLON
|
592160544032336000
|
|
115
|
2429
|
15:47:22
|
XLON
|
606234294493874000
|
|
120
|
2429
|
15:47:34
|
XLON
|
592160544032346000
|
|
146
|
2429
|
15:48:25
|
XLON
|
592160544032380000
|
|
117
|
2429
|
15:48:26
|
BATE
|
592160544032381000
|
|
29
|
2429
|
15:48:26
|
XLON
|
606234294493914000
|
|
146
|
2429
|
15:48:32
|
XLON
|
592160544032384000
|
|
97
|
2429
|
15:48:43
|
CHIX
|
592160544032393000
|
|
49
|
2429
|
15:48:43
|
CHIX
|
592160544032393000
|
|
183
|
2429
|
15:50:30
|
XLON
|
606234294494000000
|
|
102
|
2430
|
15:50:31
|
CHIX
|
592160544032473000
|
|
27
|
2430
|
15:50:31
|
CHIX
|
592160544032473000
|
|
11
|
2430
|
15:50:31
|
CHIX
|
592160544032473000
|
|
43
|
2430
|
15:50:31
|
CHIX
|
592160544032473000
|
|
54
|
2430
|
15:50:36
|
CHIX
|
606234294494005000
|
|
78
|
2430
|
15:50:36
|
CHIX
|
606234294494005000
|
|
76
|
2430
|
15:50:36
|
CHIX
|
606234294494005000
|
|
154
|
2430
|
15:50:40
|
CHIX
|
606234294494007000
|
|
83
|
2430
|
15:50:48
|
CHIX
|
606234294494011000
|
|
41
|
2430
|
15:50:48
|
CHIX
|
606234294494011000
|
|
20
|
2430
|
15:50:56
|
CHIX
|
606234294494016000
|
|
35
|
2430
|
15:50:56
|
CHIX
|
606234294494016000
|
|
54
|
2430
|
15:50:56
|
CHIX
|
606234294494016000
|
|
14
|
2430
|
15:50:56
|
CHIX
|
606234294494016000
|
|
12
|
2429
|
15:51:16
|
XLON
|
606234294494028000
|
|
57
|
2430
|
15:51:45
|
XLON
|
606234294494044000
|
|
228
|
2430
|
15:52:36
|
CHIX
|
592160544032548000
|
|
74
|
2430
|
15:52:55
|
BATE
|
592160544032560000
|
|
63
|
2430
|
15:52:55
|
BATE
|
592160544032560000
|
|
140
|
2430
|
15:52:55
|
XLON
|
606234294494083000
|
|
115
|
2430
|
15:53:00
|
XLON
|
592160544032563000
|
|
34
|
2430
|
15:53:08
|
XLON
|
606234294494090000
|
|
94
|
2430
|
15:53:08
|
XLON
|
606234294494090000
|
|
102
|
2430
|
15:53:14
|
XLON
|
606234294494094000
|
|
26
|
2430
|
15:53:14
|
XLON
|
606234294494094000
|
|
29
|
2430
|
15:53:25
|
XLON
|
592160544032580000
|
|
99
|
2430
|
15:53:25
|
XLON
|
592160544032580000
|
|
114
|
2429
|
15:53:32
|
CHIX
|
606234294494106000
|
|
14
|
2429
|
15:53:32
|
CHIX
|
592160544032585000
|
|
34
|
2429
|
15:53:37
|
CHIX
|
592160544032588000
|
|
29
|
2429
|
15:53:37
|
CHIX
|
592160544032588000
|
|
51
|
2429
|
15:53:37
|
XLON
|
606234294494109000
|
|
35
|
2429
|
15:53:37
|
XLON
|
592160544032588000
|
|
142
|
2429
|
15:53:43
|
XLON
|
592160544032591000
|
|
155
|
2429
|
15:53:43
|
XLON
|
606234294494112000
|
|
181
|
2429
|
15:53:47
|
XLON
|
606234294494114000
|
|
57
|
2429
|
15:53:47
|
BATE
|
592160544032594000
|
|
57
|
2429
|
15:53:47
|
BATE
|
592160544032594000
|
|
67
|
2429
|
15:53:53
|
TRQX
|
592160544032597000
|
|
138
|
2429
|
15:53:53
|
BATE
|
606234294494118000
|
|
54
|
2429
|
15:53:53
|
BATE
|
606234294494118000
|
|
119
|
2429
|
15:56:51
|
XLON
|
592160544032711000
|
|
73
|
2429
|
15:56:51
|
XLON
|
592160544032711000
|
|
154
|
2429
|
15:56:51
|
XLON
|
592160544032711000
|
|
136
|
2429
|
15:56:51
|
XLON
|
592160544032711000
|
|
381
|
2429
|
15:56:51
|
XLON
|
592160544032711000
|
|
112
|
2429
|
15:56:51
|
BATE
|
592160544032711000
|
|
18
|
2429
|
15:56:51
|
BATE
|
606234294494224000
|
|
22
|
2429
|
15:56:51
|
BATE
|
592160544032711000
|
|
114
|
2429
|
15:56:51
|
BATE
|
606234294494224000
|
|
11
|
2429
|
15:56:51
|
BATE
|
606234294494224000
|
|
114
|
2429
|
15:56:52
|
TRQX
|
592160544032712000
|
|
114
|
2429
|
15:56:52
|
TRQX
|
606234294494225000
|
|
42
|
2429
|
15:56:52
|
BATE
|
606234294494225000
|
|
39
|
2429
|
15:56:52
|
BATE
|
606234294494225000
|
|
2
|
2429
|
15:56:52
|
BATE
|
606234294494225000
|
|
91
|
2430
|
15:57:04
|
TRQX
|
592160544032719000
|
|
137
|
2430
|
15:57:04
|
TRQX
|
592160544032719000
|
|
134
|
2430
|
15:57:04
|
XLON
|
606234294494232000
|
|
153
|
2430
|
15:57:04
|
XLON
|
606234294494232000
|
|
63
|
2430
|
15:57:08
|
BATE
|
592160544032722000
|
|
181
|
2430
|
15:57:08
|
XLON
|
606234294494235000
|
|
141
|
2430
|
15:57:11
|
BATE
|
606234294494236000
|
|
104
|
2430
|
15:57:11
|
XLON
|
592160544032723000
|
|
60
|
2430
|
15:57:15
|
XLON
|
592160544032725000
|
|
20
|
2430
|
15:57:15
|
XLON
|
606234294494238000
|
|
165
|
2430
|
15:57:15
|
XLON
|
606234294494238000
|
|
121
|
2430
|
15:57:18
|
BATE
|
606234294494240000
|
|
124
|
2430
|
15:57:19
|
XLON
|
592160544032727000
|
|
130
|
2430
|
15:57:26
|
XLON
|
592160544032731000
|
|
131
|
2430
|
15:57:45
|
TRQX
|
592160544032742000
|
|
82
|
2430
|
15:57:45
|
BATE
|
606234294494254000
|
|
32
|
2430
|
15:57:45
|
BATE
|
606234294494254000
|
|
422
|
2429
|
15:58:02
|
XLON
|
592160544032751000
|
|
125
|
2429
|
15:58:02
|
XLON
|
606234294494262000
|
|
20
|
2429
|
15:58:02
|
BATE
|
592160544032751000
|
|
203
|
2429
|
15:58:02
|
XLON
|
606234294494262000
|
|
18
|
2429
|
15:58:08
|
BATE
|
592160544032755000
|
|
88
|
2429
|
15:58:08
|
BATE
|
592160544032755000
|
|
28
|
2429
|
15:58:08
|
BATE
|
592160544032755000
|
|
26
|
2429
|
15:58:10
|
BATE
|
592160544032756000
|
|
108
|
2429
|
15:58:10
|
BATE
|
592160544032756000
|
|
30
|
2429
|
15:58:12
|
TRQX
|
592160544032757000
|
|
10
|
2429
|
15:58:12
|
TRQX
|
592160544032757000
|
|
34
|
2429
|
15:58:12
|
BATE
|
606234294494268000
|
|
60
|
2429
|
15:58:12
|
BATE
|
606234294494268000
|
|
23
|
2432
|
16:01:20
|
XLON
|
592160544032893000
|
|
41
|
2432
|
16:01:20
|
TRQX
|
606234294494396000
|
|
32
|
2432
|
16:01:20
|
XLON
|
592160544032893000
|
|
19
|
2432
|
16:01:20
|
XLON
|
592160544032893000
|
|
32
|
2432
|
16:01:20
|
XLON
|
606234294494396000
|
|
51
|
2432
|
16:01:20
|
XLON
|
606234294494396000
|
|
37
|
2432
|
16:01:20
|
XLON
|
606234294494396000
|
|
46
|
2432
|
16:01:20
|
XLON
|
606234294494396000
|
|
75
|
2432
|
16:01:24
|
XLON
|
592160544032896000
|
|
165
|
2432
|
16:01:24
|
XLON
|
592160544032896000
|
|
22
|
2432
|
16:01:27
|
XLON
|
606234294494402000
|
|
151
|
2432
|
16:01:27
|
XLON
|
592160544032899000
|
|
43
|
2432
|
16:01:27
|
XLON
|
592160544032899000
|
|
24
|
2432
|
16:01:27
|
XLON
|
592160544032899000
|
|
240
|
2432
|
16:02:31
|
XLON
|
592160544032945000
|
|
114
|
2432
|
16:02:31
|
TRQX
|
592160544032945000
|
|
311
|
2432
|
16:02:31
|
XLON
|
606234294494446000
|
|
93
|
2432
|
16:02:31
|
XLON
|
606234294494446000
|
|
45
|
2432
|
16:02:31
|
XLON
|
592160544032945000
|
|
129
|
2432
|
16:02:32
|
XLON
|
592160544032946000
|
|
102
|
2432
|
16:02:32
|
XLON
|
592160544032946000
|
|
163
|
2431
|
16:02:52
|
XLON
|
606234294494457000
|
|
68
|
2431
|
16:02:52
|
XLON
|
606234294494457000
|
|
228
|
2430
|
16:02:56
|
TRQX
|
592160544032960000
|
|
20
|
2430
|
16:02:56
|
BATE
|
606234294494460000
|
|
210
|
2430
|
16:02:56
|
BATE
|
606234294494460000
|
|
197
|
2430
|
16:02:57
|
XLON
|
606234294494460000
|
|
34
|
2430
|
16:02:57
|
XLON
|
606234294494460000
|
|
231
|
2430
|
16:02:58
|
BATE
|
592160544032962000
|
|
231
|
2429
|
16:03:01
|
XLON
|
606234294494463000
|
|
139
|
2429
|
16:03:01
|
XLON
|
606234294494463000
|
|
91
|
2429
|
16:03:01
|
XLON
|
592160544032964000
|
|
114
|
2429
|
16:04:19
|
BATE
|
592160544033020000
|
|
126
|
2429
|
16:04:19
|
XLON
|
592160544033020000
|
|
221
|
2429
|
16:04:19
|
XLON
|
606234294494516000
|
|
81
|
2430
|
16:04:48
|
XLON
|
606234294494535000
|
|
23
|
2430
|
16:04:50
|
XLON
|
606234294494536000
|
|
14
|
2430
|
16:04:50
|
XLON
|
606234294494536000
|
|
114
|
2429
|
16:05:32
|
XLON
|
592160544033070000
|
|
229
|
2429
|
16:05:32
|
BATE
|
606234294494564000
|
|
98
|
2430
|
16:06:14
|
XLON
|
592160544033099000
|
|
20
|
2430
|
16:06:14
|
XLON
|
592160544033099000
|
|
20
|
2430
|
16:06:14
|
XLON
|
592160544033099000
|
|
3
|
2430
|
16:06:14
|
BATE
|
606234294494591000
|
|
21
|
2430
|
16:06:15
|
XLON
|
606234294494591000
|
|
162
|
2430
|
16:06:31
|
XLON
|
606234294494604000
|
|
151
|
2430
|
16:06:36
|
XLON
|
592160544033116000
|
|
11
|
2430
|
16:06:36
|
XLON
|
592160544033116000
|
|
92
|
2430
|
16:06:37
|
XLON
|
592160544033116000
|
|
38
|
2430
|
16:06:37
|
XLON
|
606234294494608000
|
|
32
|
2431
|
16:06:42
|
XLON
|
592160544033120000
|
|
142
|
2431
|
16:06:47
|
XLON
|
606234294494614000
|
|
20
|
2431
|
16:06:47
|
XLON
|
606234294494614000
|
|
62
|
2431
|
16:06:50
|
XLON
|
592160544033125000
|
|
85
|
2431
|
16:06:50
|
XLON
|
592160544033125000
|
|
15
|
2431
|
16:06:50
|
XLON
|
592160544033125000
|
|
76
|
2430
|
16:06:50
|
XLON
|
592160544033125000
|
|
70
|
2430
|
16:07:33
|
XLON
|
592160544033154000
|
|
153
|
2430
|
16:08:29
|
XLON
|
592160544033192000
|
|
124
|
2430
|
16:08:29
|
XLON
|
606234294494679000
|
|
70
|
2430
|
16:08:42
|
XLON
|
606234294494686000
|
|
158
|
2430
|
16:09:36
|
XLON
|
606234294494720000
|
|
4
|
2430
|
16:09:36
|
TRQX
|
592160544033235000
|
|
110
|
2430
|
16:09:36
|
TRQX
|
592160544033235000
|
|
119
|
2430
|
16:09:36
|
BATE
|
592160544033235000
|
|
99
|
2430
|
16:09:41
|
XLON
|
592160544033239000
|
|
30
|
2430
|
16:09:41
|
XLON
|
592160544033239000
|
|
129
|
2431
|
16:09:58
|
XLON
|
592160544033252000
|
|
23
|
2431
|
16:10:03
|
XLON
|
606234294494739000
|
|
106
|
2431
|
16:10:03
|
XLON
|
606234294494739000
|
|
121
|
2431
|
16:10:04
|
XLON
|
606234294494740000
|
|
8
|
2431
|
16:10:04
|
XLON
|
606234294494740000
|
|
130
|
2431
|
16:10:08
|
XLON
|
606234294494742000
|
|
206
|
2430
|
16:10:24
|
BATE
|
592160544033270000
|
|
11
|
2430
|
16:10:24
|
BATE
|
592160544033270000
|
|
58
|
2431
|
16:10:29
|
XLON
|
592160544033275000
|
|
65
|
2431
|
16:10:29
|
XLON
|
592160544033275000
|
|
224
|
2429
|
16:11:16
|
BATE
|
606234294494792000
|
|
54
|
2429
|
16:11:18
|
BATE
|
592160544033314000
|
|
68
|
2429
|
16:11:18
|
BATE
|
592160544033314000
|
|
50
|
2429
|
16:11:22
|
XLON
|
606234294494796000
|
|
72
|
2429
|
16:11:22
|
XLON
|
606234294494796000
|
|
225
|
2428
|
16:11:28
|
XLON
|
592160544033323000
|
|
68
|
2429
|
16:11:29
|
TRQX
|
592160544033324000
|
|
16
|
2429
|
16:11:29
|
TRQX
|
592160544033324000
|
|
51
|
2429
|
16:11:29
|
TRQX
|
592160544033324000
|
|
70
|
2428
|
16:11:39
|
XLON
|
606234294494810000
|
|
142
|
2428
|
16:11:39
|
XLON
|
606234294494810000
|
|
212
|
2428
|
16:11:44
|
XLON
|
606234294494815000
|
|
68
|
2428
|
16:11:47
|
TRQX
|
592160544033340000
|
|
141
|
2428
|
16:11:47
|
BATE
|
606234294494818000
|
|
3
|
2428
|
16:12:10
|
BATE
|
606234294494838000
|
|
69
|
2428
|
16:12:10
|
BATE
|
606234294494838000
|
|
72
|
2428
|
16:12:10
|
BATE
|
606234294494838000
|
|
29
|
2428
|
16:12:13
|
TRQX
|
606234294494839000
|
|
59
|
2428
|
16:12:13
|
BATE
|
592160544033363000
|
|
31
|
2428
|
16:12:13
|
BATE
|
592160544033363000
|
|
25
|
2428
|
16:12:13
|
BATE
|
592160544033363000
|
|
39
|
2428
|
16:12:15
|
BATE
|
592160544033365000
|
|
356
|
2428
|
16:12:15
|
BATE
|
592160544033365000
|
|
70
|
2428
|
16:12:20
|
BATE
|
592160544033369000
|
|
49
|
2428
|
16:12:31
|
BATE
|
592160544033381000
|
|
263
|
2428
|
16:12:31
|
BATE
|
606234294494856000
|
|
3
|
2428
|
16:12:31
|
BATE
|
606234294494856000
|
|
296
|
2428
|
16:12:31
|
BATE
|
606234294494856000
|
|
170
|
2428
|
16:12:31
|
XLON
|
592160544033381000
|
|
179
|
2428
|
16:12:31
|
XLON
|
592160544033381000
|
|
176
|
2428
|
16:12:31
|
XLON
|
592160544033381000
|
|
165
|
2428
|
16:12:31
|
XLON
|
592160544033381000
|
|
443
|
2428
|
16:12:31
|
XLON
|
592160544033381000
|
|
27
|
2428
|
16:12:31
|
XLON
|
592160544033381000
|
|
426
|
2428
|
16:12:31
|
XLON
|
592160544033381000
|
|
154
|
2428
|
16:12:31
|
XLON
|
606234294494856000
|
|
60
|
2428
|
16:12:31
|
BATE
|
606234294494856000
|
|
295
|
2428
|
16:12:31
|
BATE
|
592160544033381000
|
|
29
|
2428
|
16:12:31
|
BATE
|
606234294494856000
|
|
586
|
2428
|
16:12:31
|
XLON
|
606234294494857000
|
|
333
|
2428
|
16:12:31
|
BATE
|
592160544033382000
|
|
110
|
2428
|
16:12:31
|
XLON
|
606234294494857000
|
|
686
|
2428
|
16:12:31
|
BATE
|
606234294494857000
|
|
223
|
2428
|
16:12:32
|
XLON
|
606234294494857000
|
|
226
|
2428
|
16:12:32
|
XLON
|
606234294494858000
|
|
284
|
2428
|
16:12:32
|
XLON
|
592160544033383000
|
|
184
|
2428
|
16:12:32
|
XLON
|
592160544033383000
|
|
114
|
2428
|
16:12:32
|
XLON
|
606234294494858000
|
|
69
|
2428
|
16:12:32
|
XLON
|
606234294494858000
|
|
150
|
2428
|
16:12:32
|
XLON
|
606234294494858000
|
|
95
|
2428
|
16:12:32
|
XLON
|
606234294494858000
|
|
65
|
2428
|
16:12:32
|
XLON
|
606234294494858000
|
|
58
|
2428
|
16:12:32
|
XLON
|
606234294494858000
|
|
130
|
2428
|
16:12:32
|
XLON
|
606234294494858000
|
|
176
|
2428
|
16:12:32
|
XLON
|
606234294494858000
|
|
74
|
2428
|
16:12:32
|
XLON
|
592160544033383000
|
|
230
|
2427
|
16:12:32
|
XLON
|
606234294494859000
|
|
18
|
2428
|
16:12:35
|
BATE
|
592160544033385000
|
|
116
|
2428
|
16:12:35
|
BATE
|
606234294494861000
|
|
2
|
2427
|
16:12:35
|
BATE
|
592160544033385000
|
|
226
|
2427
|
16:12:35
|
BATE
|
592160544033385000
|
|
381
|
2427
|
16:12:35
|
XLON
|
592160544033385000
|
|
46
|
2427
|
16:12:35
|
XLON
|
592160544033385000
|
|
49
|
2427
|
16:12:35
|
BATE
|
606234294494861000
|
|
52
|
2427
|
16:12:35
|
BATE
|
606234294494861000
|
|
13
|
2427
|
16:12:35
|
BATE
|
606234294494861000
|
|
17
|
2427
|
16:12:35
|
BATE
|
592160544033386000
|
|
1
|
2427
|
16:12:35
|
XLON
|
606234294494861000
|
|
140
|
2427
|
16:12:35
|
XLON
|
606234294494861000
|
|
54
|
2427
|
16:12:35
|
XLON
|
606234294494861000
|
|
33
|
2427
|
16:12:36
|
XLON
|
606234294494862000
|
|
74
|
2427
|
16:12:36
|
BATE
|
592160544033386000
|
|
94
|
2427
|
16:12:36
|
BATE
|
592160544033386000
|
|
117
|
2427
|
16:12:39
|
XLON
|
606234294494864000
|
|
114
|
2427
|
16:13:16
|
BATE
|
592160544033420000
|
|
393
|
2427
|
16:13:16
|
XLON
|
606234294494893000
|
|
196
|
2427
|
16:13:16
|
XLON
|
592160544033420000
|
|
183
|
2427
|
16:13:16
|
XLON
|
592160544033420000
|
|
49
|
2427
|
16:13:16
|
XLON
|
592160544033420000
|
|
127
|
2427
|
16:13:16
|
XLON
|
592160544033420000
|
|
101
|
2427
|
16:13:16
|
BATE
|
606234294494893000
|
|
13
|
2427
|
16:13:16
|
BATE
|
606234294494893000
|
|
83
|
2427
|
16:13:16
|
BATE
|
592160544033420000
|
|
40
|
2427
|
16:13:16
|
BATE
|
592160544033420000
|
|
177
|
2426
|
16:13:19
|
BATE
|
592160544033422000
|
|
119
|
2426
|
16:13:19
|
BATE
|
592160544033422000
|
|
228
|
2426
|
16:13:19
|
BATE
|
592160544033422000
|
|
180
|
2426
|
16:13:19
|
XLON
|
606234294494895000
|
|
212
|
2426
|
16:16:18
|
XLON
|
592160544033563000
|
|
16
|
2426
|
16:16:39
|
XLON
|
592160544033577000
|
|
64
|
2426
|
16:16:39
|
XLON
|
592160544033577000
|
|
64
|
2426
|
16:16:39
|
XLON
|
592160544033577000
|
|
1
|
2426
|
16:16:40
|
BATE
|
606234294495042000
|
|
94
|
2426
|
16:16:42
|
XLON
|
606234294495043000
|
|
43
|
2426
|
16:16:42
|
XLON
|
606234294495043000
|
|
374
|
2425
|
16:17:00
|
XLON
|
592160544033593000
|
|
434
|
2425
|
16:17:00
|
XLON
|
592160544033593000
|
|
143
|
2425
|
16:17:00
|
XLON
|
592160544033593000
|
|
140
|
2425
|
16:17:00
|
XLON
|
592160544033593000
|
|
224
|
2426
|
16:17:00
|
XLON
|
606234294495056000
|
|
402
|
2425
|
16:17:00
|
XLON
|
606234294495056000
|
|
463
|
2425
|
16:17:00
|
BATE
|
592160544033593000
|
|
36
|
2425
|
16:17:00
|
BATE
|
606234294495056000
|
|
78
|
2425
|
16:17:00
|
BATE
|
606234294495056000
|
|
196
|
2425
|
16:17:00
|
BATE
|
606234294495056000
|
|
342
|
2425
|
16:17:00
|
BATE
|
606234294495056000
|
|
307
|
2425
|
16:17:00
|
XLON
|
592160544033593000
|
|
45
|
2425
|
16:17:00
|
XLON
|
592160544033593000
|
|
346
|
2425
|
16:17:00
|
XLON
|
592160544033593000
|
|
307
|
2425
|
16:17:00
|
XLON
|
592160544033593000
|
|
44
|
2425
|
16:17:00
|
BATE
|
606234294495056000
|
|
60
|
2425
|
16:17:00
|
XLON
|
592160544033593000
|
|
114
|
2425
|
16:17:00
|
BATE
|
606234294495056000
|
|
280
|
2425
|
16:17:00
|
XLON
|
606234294495056000
|
|
50
|
2424
|
16:17:00
|
BATE
|
592160544033593000
|
|
77
|
2424
|
16:17:00
|
BATE
|
592160544033593000
|
|
10
|
2424
|
16:17:00
|
BATE
|
592160544033593000
|
|
117
|
2424
|
16:17:00
|
XLON
|
592160544033593000
|
|
129
|
2424
|
16:17:08
|
XLON
|
592160544033600000
|
|
113
|
2424
|
16:20:09
|
XLON
|
606234294495200000
|
|
54
|
2424
|
16:20:15
|
XLON
|
606234294495207000
|
|
114
|
2424
|
16:20:30
|
XLON
|
606234294495220000
|
|
31
|
2424
|
16:20:30
|
BATE
|
592160544033766000
|
|
221
|
2424
|
16:20:30
|
BATE
|
606234294495220000
|
|
117
|
2424
|
16:20:30
|
BATE
|
592160544033766000
|
|
174
|
2424
|
16:20:47
|
XLON
|
606234294495237000
|
|
82
|
2424
|
16:20:49
|
XLON
|
606234294495240000
|
|
98
|
2424
|
16:21:07
|
XLON
|
606234294495260000
|
|
47
|
2425
|
16:21:07
|
XLON
|
592160544033807000
|
|
190
|
2425
|
16:21:12
|
XLON
|
606234294495263000
|
|
149
|
2425
|
16:21:14
|
BATE
|
592160544033813000
|
|
280
|
2425
|
16:21:24
|
XLON
|
606234294495274000
|
|
20
|
2425
|
16:21:28
|
BATE
|
592160544033826000
|
|
17
|
2425
|
16:21:28
|
BATE
|
592160544033826000
|
|
77
|
2425
|
16:21:28
|
XLON
|
606234294495278000
|
|
60
|
2425
|
16:21:28
|
XLON
|
606234294495278000
|
|
80
|
2425
|
16:21:28
|
XLON
|
606234294495278000
|
|
181
|
2426
|
16:21:42
|
XLON
|
606234294495292000
|
|
79
|
2426
|
16:21:42
|
XLON
|
606234294495292000
|
|
147
|
2425
|
16:21:56
|
XLON
|
592160544033853000
|
|
73
|
2425
|
16:21:56
|
XLON
|
592160544033853000
|
|
60
|
2426
|
16:22:07
|
XLON
|
592160544033864000
|
|
4
|
2426
|
16:22:14
|
BATE
|
592160544033869000
|
|
64
|
2426
|
16:22:14
|
XLON
|
606234294495319000
|
|
64
|
2426
|
16:22:14
|
XLON
|
592160544033869000
|
|
241
|
2426
|
16:22:21
|
XLON
|
592160544033876000
|
|
191
|
2426
|
16:22:32
|
XLON
|
592160544033886000
|
|
37
|
2426
|
16:22:32
|
XLON
|
592160544033886000
|
|
66
|
2426
|
16:22:32
|
BATE
|
606234294495335000
|
|
66
|
2426
|
16:22:32
|
BATE
|
606234294495335000
|
|
115
|
2425
|
16:22:35
|
BATE
|
592160544033889000
|
|
119
|
2425
|
16:22:51
|
XLON
|
592160544033904000
|
|
108
|
2425
|
16:22:51
|
XLON
|
592160544033904000
|
|
141
|
2425
|
16:23:12
|
XLON
|
592160544033922000
|
|
20
|
2425
|
16:23:12
|
BATE
|
592160544033922000
|
|
168
|
2425
|
16:23:12
|
BATE
|
606234294495369000
|
|
158
|
2425
|
16:23:43
|
XLON
|
606234294495393000
|
|
6
|
2425
|
16:23:55
|
XLON
|
606234294495402000
|
|
306
|
2425
|
16:24:13
|
XLON
|
592160544033973000
|
|
115
|
2425
|
16:24:13
|
BATE
|
592160544033973000
|
|
202
|
2425
|
16:24:13
|
BATE
|
592160544033973000
|
|
118
|
2425
|
16:24:13
|
XLON
|
606234294495416000
|
|
214
|
2425
|
16:24:13
|
XLON
|
606234294495416000
|
|
195
|
2425
|
16:24:13
|
XLON
|
606234294495416000
|
|
156
|
2425
|
16:24:13
|
XLON
|
606234294495416000
|
|
133
|
2425
|
16:24:13
|
XLON
|
606234294495416000
|
|
114
|
2425
|
16:24:13
|
BATE
|
606234294495416000
|
|
180
|
2424
|
16:24:13
|
XLON
|
592160544033973000
|
|
119
|
2424
|
16:24:13
|
XLON
|
592160544033973000
|
|
228
|
2424
|
16:24:13
|
XLON
|
606234294495417000
|
|
159
|
2425
|
16:24:23
|
BATE
|
592160544033981000
|
|
69
|
2425
|
16:24:23
|
XLON
|
606234294495424000
|
|
81
|
2426
|
16:25:05
|
XLON
|
606234294495463000
|
|
72
|
2426
|
16:25:05
|
XLON
|
606234294495463000
|
|
10
|
2426
|
16:25:05
|
XLON
|
592160544034023000
|
|
152
|
2426
|
16:25:05
|
XLON
|
592160544034023000
|
|
116
|
2426
|
16:25:05
|
XLON
|
606234294495463000
|
|
281
|
2426
|
16:25:11
|
XLON
|
592160544034027000
|
|
140
|
2426
|
16:25:11
|
XLON
|
592160544034027000
|
|
17
|
2426
|
16:25:26
|
BATE
|
606234294495479000
|
|
69
|
2426
|
16:25:26
|
BATE
|
606234294495479000
|
|
65
|
2426
|
16:25:26
|
XLON
|
592160544034040000
|
|
50
|
2426
|
16:25:26
|
XLON
|
592160544034040000
|
|
15
|
2426
|
16:25:30
|
XLON
|
592160544034043000
|
|
29
|
2426
|
16:25:30
|
XLON
|
606234294495483000
|
|
161
|
2426
|
16:25:30
|
XLON
|
606234294495483000
|
|
45
|
2426
|
16:25:44
|
BATE
|
592160544034053000
|
|
22
|
2426
|
16:25:44
|
XLON
|
606234294495492000
|
|
81
|
2426
|
16:25:44
|
XLON
|
606234294495492000
|
|
81
|
2426
|
16:25:56
|
BATE
|
606234294495502000
|
|
110
|
2426
|
16:25:56
|
BATE
|
606234294495502000
|
|
3
|
2426
|
16:25:56
|
BATE
|
606234294495502000
|
|
10
|
2426
|
16:26:01
|
XLON
|
592160544034066000
|
|
145
|
2426
|
16:26:01
|
BATE
|
606234294495504000
|
|
225
|
2426
|
16:26:05
|
XLON
|
606234294495507000
|
|
14
|
2426
|
16:26:05
|
XLON
|
606234294495507000
|
|
74
|
2426
|
16:26:07
|
XLON
|
606234294495509000
|
|
58
|
2425
|
16:26:11
|
XLON
|
606234294495512000
|
|
74
|
2426
|
16:26:15
|
BATE
|
592160544034077000
|
|
159
|
2426
|
16:26:15
|
BATE
|
592160544034077000
|
|
28
|
2426
|
16:26:15
|
BATE
|
606234294495515000
|
|
23
|
2426
|
16:26:15
|
BATE
|
606234294495515000
|
|
136
|
2426
|
16:26:18
|
BATE
|
606234294495517000
|
|
159
|
2426
|
16:26:18
|
BATE
|
606234294495517000
|
|
81
|
2426
|
16:26:21
|
BATE
|
592160544034082000
|
|
42
|
2426
|
16:26:21
|
BATE
|
592160544034082000
|
|
81
|
2425
|
16:26:37
|
XLON
|
606234294495532000
|
|
13
|
2425
|
16:26:45
|
XLON
|
606234294495537000
|
|
122
|
2425
|
16:27:08
|
XLON
|
592160544034120000
|
|
174
|
2425
|
16:27:08
|
XLON
|
592160544034120000
|
|
38
|
2425
|
16:27:09
|
BATE
|
606234294495556000
|
|
44
|
2426
|
16:27:35
|
XLON
|
592160544034140000
|
|
49
|
2426
|
16:27:35
|
XLON
|
592160544034140000
|
|
385
|
2426
|
16:27:35
|
XLON
|
606234294495575000
|
|
7
|
2426
|
16:27:35
|
XLON
|
606234294495575000
|
|
51
|
2426
|
16:27:35
|
XLON
|
592160544034140000
|
|
305
|
2426
|
16:27:35
|
XLON
|
592160544034140000
|
|
80
|
2426
|
16:27:35
|
XLON
|
606234294495575000
|
|
159
|
2426
|
16:27:35
|
BATE
|
592160544034140000
|
|
69
|
2426
|
16:27:35
|
BATE
|
592160544034140000
|
|
18
|
2425
|
16:28:43
|
XLON
|
592160544034185000
|
|
81
|
2425
|
16:28:51
|
XLON
|
592160544034191000
|
|
81
|
2425
|
16:28:58
|
XLON
|
592160544034196000
|
|
124
|
2425
|
16:28:58
|
XLON
|
592160544034196000
|
|
276
|
2425
|
16:28:58
|
XLON
|
592160544034196000
|
|
190
|
2425
|
16:28:58
|
BATE
|
606234294495627000
|
|
138
|
2425
|
16:28:58
|
BATE
|
606234294495627000
|
|
117
|
2425
|
16:28:58
|
XLON
|
592160544034196000
|
|
28
|
2428
|
16:29:39
|
BATE
|
606234294495654000
|
|
159
|
2428
|
16:29:39
|
BATE
|
606234294495654000
|
|
159
|
2428
|
16:29:39
|
BATE
|
592160544034225000
|
|
159
|
2428
|
16:29:39
|
BATE
|
606234294495654000
|
|
173
|
2428
|
16:29:39
|
BATE
|
606234294495654000
|
|
31
|
2428
|
16:29:39
|
BATE
|
592160544034225000
|
|
98
|
2428
|
16:29:39
|
BATE
|
606234294495654000
|
|
11
|
2428
|
16:29:39
|
BATE
|
592160544034225000
|
|
7
|
2428
|
16:29:40
|
BATE
|
592160544034226000
|
|
89
|
2429
|
16:29:41
|
XLON
|
592160544034226000
|
|
51
|
2429
|
16:29:41
|
XLON
|
592160544034226000
|
|
122
|
2429
|
16:29:41
|
XLON
|
606234294495655000
|
|
196
|
2429
|
16:29:41
|
XLON
|
606234294495655000
|
|
122
|
2429
|
16:29:41
|
XLON
|
606234294495655000
|
|
66
|
2429
|
16:29:41
|
XLON
|
606234294495655000
|
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
POSFLFFDTFITIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Oct 2024 to Nov 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Nov 2023 to Nov 2024
