Associated British Foods PLC Transaction in Own Shares
08 Abril 2024 - 12:11PM
RNS Regulatory News
RNS Number : 7532J
Associated British Foods PLC
08 April 2024
08
April 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 08 April 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 April 2024
|
Number of shares
repurchased:
|
149,239
|
Average price paid per
share:
|
GBp 2,416.7779
|
Highest price paid per
share:
|
GBp 2,424.0000
|
Lowest price paid per
share:
|
GBp 2,403.0000
|
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 April
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
|
17,642
|
2,423.00
|
2,403.00
|
2,418.01
|
CBOE BXE
|
21,310
|
2,423.00
|
2,403.00
|
2,415.69
|
CBOE CXE
|
43,459
|
2,424.00
|
2,403.00
|
2,416.07
|
London Stock Exchange
|
55,755
|
2,424.00
|
2,403.00
|
2,417.24
|
Turquoise
|
11,073
|
2,424.00
|
2,403.00
|
2,417.33
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
20
|
2414
|
08:03:28
|
CHIX
|
592117368980088000
|
91
|
2414
|
08:03:28
|
CHIX
|
592117368980088000
|
23
|
2414
|
08:03:28
|
BATE
|
606191119422540000
|
3
|
2414
|
08:03:28
|
BATE
|
606191119422540000
|
150
|
2420
|
08:03:54
|
XLON
|
606191119422546000
|
160
|
2420
|
08:04:13
|
XLON
|
592117368980102000
|
394
|
2417
|
08:05:02
|
XLON
|
606191119422570000
|
212
|
2417
|
08:05:02
|
CHIX
|
606191119422570000
|
569
|
2417
|
08:05:02
|
CHIX
|
606191119422570000
|
236
|
2416
|
08:05:02
|
BATE
|
592117368980119000
|
333
|
2416
|
08:05:02
|
CHIX
|
606191119422570000
|
333
|
2416
|
08:05:02
|
CHIX
|
606191119422570000
|
165
|
2417
|
08:05:02
|
CHIX
|
592117368980119000
|
236
|
2417
|
08:05:02
|
CHIX
|
606191119422570000
|
222
|
2417
|
08:05:02
|
XLON
|
592117368980119000
|
282
|
2417
|
08:05:02
|
CHIX
|
606191119422570000
|
18
|
2423
|
08:08:47
|
CHIX
|
592117368980194000
|
93
|
2423
|
08:08:47
|
CHIX
|
592117368980194000
|
30
|
2423
|
08:08:47
|
XLON
|
606191119422642000
|
433
|
2423
|
08:08:47
|
XLON
|
606191119422642000
|
360
|
2423
|
08:08:47
|
CHIX
|
606191119422642000
|
181
|
2423
|
08:08:47
|
XLON
|
606191119422642000
|
45
|
2423
|
08:08:47
|
CHIX
|
592117368980194000
|
59
|
2423
|
08:08:47
|
CHIX
|
592117368980194000
|
118
|
2423
|
08:08:47
|
CHIX
|
606191119422642000
|
373
|
2422
|
08:08:47
|
CHIX
|
606191119422642000
|
157
|
2421
|
08:08:48
|
XLON
|
606191119422643000
|
160
|
2421
|
08:08:48
|
XLON
|
606191119422643000
|
77
|
2421
|
08:08:48
|
XLON
|
606191119422643000
|
17
|
2421
|
08:08:48
|
XLON
|
606191119422643000
|
204
|
2417
|
08:13:08
|
XLON
|
592117368980273000
|
111
|
2417
|
08:13:08
|
CHIX
|
592117368980273000
|
428
|
2422
|
08:15:59
|
XLON
|
592117368980327000
|
316
|
2422
|
08:15:59
|
XLON
|
606191119422770000
|
46
|
2422
|
08:15:59
|
XLON
|
592117368980327000
|
46
|
2422
|
08:15:59
|
XLON
|
606191119422770000
|
90
|
2422
|
08:16:00
|
XLON
|
592117368980327000
|
12
|
2422
|
08:16:00
|
XLON
|
606191119422770000
|
155
|
2421
|
08:20:03
|
TRQX
|
606191119422855000
|
373
|
2421
|
08:20:03
|
BATE
|
592117368980414000
|
250
|
2421
|
08:20:03
|
CHIX
|
592117368980414000
|
111
|
2420
|
08:20:03
|
XLON
|
592117368980414000
|
111
|
2421
|
08:20:03
|
CHIX
|
592117368980414000
|
111
|
2420
|
08:20:03
|
CHIX
|
592117368980414000
|
331
|
2420
|
08:20:03
|
CHIX
|
592117368980414000
|
1
|
2420
|
08:20:03
|
CHIX
|
592117368980414000
|
111
|
2421
|
08:20:03
|
AQXE
|
606191119422855000
|
158
|
2420
|
08:20:03
|
BATE
|
606191119422855000
|
72
|
2421
|
08:20:03
|
TRQX
|
592117368980414000
|
71
|
2421
|
08:20:03
|
AQXE
|
606191119422855000
|
15
|
2421
|
08:20:03
|
AQXE
|
606191119422855000
|
41
|
2420
|
08:20:03
|
XLON
|
606191119422855000
|
9
|
2421
|
08:20:03
|
AQXE
|
606191119422855000
|
111
|
2420
|
08:23:42
|
BATE
|
592117368980486000
|
111
|
2420
|
08:23:42
|
CHIX
|
592117368980486000
|
126
|
2420
|
08:23:42
|
TRQX
|
606191119422924000
|
135
|
2420
|
08:23:42
|
CHIX
|
606191119422924000
|
103
|
2420
|
08:23:42
|
CHIX
|
606191119422924000
|
111
|
2420
|
08:23:42
|
BATE
|
606191119422924000
|
111
|
2419
|
08:23:45
|
AQXE
|
592117368980487000
|
183
|
2419
|
08:23:45
|
XLON
|
592117368980487000
|
111
|
2419
|
08:23:45
|
CHIX
|
592117368980487000
|
155
|
2419
|
08:23:45
|
BATE
|
606191119422925000
|
111
|
2419
|
08:23:45
|
CHIX
|
606191119422925000
|
191
|
2418
|
08:23:51
|
CHIX
|
592117368980489000
|
111
|
2418
|
08:23:57
|
BATE
|
606191119422929000
|
147
|
2409
|
08:28:02
|
CHIX
|
592117368980575000
|
186
|
2409
|
08:28:02
|
CHIX
|
592117368980575000
|
264
|
2411
|
08:31:54
|
BATE
|
592117368980658000
|
104
|
2411
|
08:31:54
|
TRQX
|
606191119423090000
|
7
|
2411
|
08:31:54
|
TRQX
|
606191119423090000
|
18
|
2413
|
08:37:09
|
AQXE
|
592117368980773000
|
51
|
2413
|
08:37:09
|
XLON
|
606191119423201000
|
53
|
2413
|
08:37:09
|
XLON
|
606191119423201000
|
136
|
2414
|
08:38:39
|
XLON
|
592117368980800000
|
32
|
2414
|
08:39:17
|
XLON
|
606191119423238000
|
156
|
2414
|
08:39:17
|
XLON
|
606191119423238000
|
10
|
2414
|
08:39:17
|
XLON
|
606191119423238000
|
111
|
2415
|
08:40:41
|
XLON
|
592117368980839000
|
129
|
2415
|
08:40:41
|
CHIX
|
606191119423265000
|
201
|
2415
|
08:41:11
|
XLON
|
592117368980848000
|
242
|
2416
|
08:44:27
|
CHIX
|
606191119423347000
|
37
|
2416
|
08:44:34
|
XLON
|
606191119423349000
|
236
|
2417
|
08:46:40
|
XLON
|
592117368980970000
|
111
|
2417
|
08:46:40
|
CHIX
|
592117368980970000
|
111
|
2417
|
08:46:40
|
XLON
|
592117368980970000
|
111
|
2417
|
08:46:40
|
CHIX
|
606191119423391000
|
398
|
2417
|
08:46:40
|
XLON
|
606191119423391000
|
273
|
2417
|
08:46:40
|
CHIX
|
606191119423391000
|
111
|
2416
|
08:46:40
|
XLON
|
606191119423391000
|
553
|
2417
|
08:46:53
|
CHIX
|
606191119423395000
|
473
|
2417
|
08:46:53
|
CHIX
|
592117368980974000
|
262
|
2417
|
08:46:53
|
CHIX
|
606191119423395000
|
77
|
2417
|
08:52:02
|
AQXE
|
606191119423503000
|
111
|
2417
|
08:52:12
|
CHIX
|
592117368981090000
|
16
|
2417
|
08:52:12
|
CHIX
|
592117368981090000
|
146
|
2417
|
08:52:12
|
CHIX
|
592117368981090000
|
34
|
2417
|
08:52:12
|
AQXE
|
606191119423506000
|
228
|
2416
|
08:52:56
|
CHIX
|
592117368981103000
|
111
|
2416
|
08:52:56
|
AQXE
|
592117368981103000
|
33
|
2416
|
08:52:56
|
CHIX
|
592117368981103000
|
111
|
2416
|
08:52:56
|
AQXE
|
606191119423519000
|
221
|
2416
|
08:52:56
|
BATE
|
606191119423519000
|
228
|
2416
|
08:52:56
|
CHIX
|
606191119423519000
|
90
|
2416
|
08:52:56
|
TRQX
|
592117368981103000
|
21
|
2416
|
08:52:56
|
TRQX
|
592117368981103000
|
137
|
2416
|
08:52:56
|
XLON
|
606191119423519000
|
137
|
2416
|
08:52:56
|
XLON
|
606191119423519000
|
124
|
2416
|
08:52:56
|
XLON
|
606191119423519000
|
180
|
2416
|
08:52:56
|
XLON
|
606191119423519000
|
49
|
2416
|
08:52:56
|
XLON
|
606191119423519000
|
71
|
2415
|
08:53:52
|
BATE
|
592117368981121000
|
40
|
2415
|
08:53:52
|
BATE
|
592117368981121000
|
26
|
2415
|
08:53:52
|
BATE
|
606191119423536000
|
137
|
2415
|
08:54:12
|
BATE
|
606191119423542000
|
214
|
2415
|
08:55:03
|
CHIX
|
606191119423555000
|
92
|
2415
|
08:55:03
|
XLON
|
592117368981141000
|
111
|
2416
|
08:59:32
|
TRQX
|
592117368981232000
|
237
|
2416
|
08:59:32
|
XLON
|
606191119423642000
|
76
|
2415
|
09:00:28
|
BATE
|
606191119423660000
|
30
|
2415
|
09:01:00
|
CHIX
|
592117368981261000
|
146
|
2415
|
09:01:00
|
BATE
|
606191119423670000
|
96
|
2415
|
09:01:00
|
CHIX
|
592117368981261000
|
118
|
2414
|
09:01:03
|
CHIX
|
592117368981262000
|
135
|
2414
|
09:01:03
|
XLON
|
592117368981262000
|
42
|
2414
|
09:01:03
|
XLON
|
592117368981262000
|
32
|
2414
|
09:01:03
|
CHIX
|
592117368981262000
|
36
|
2414
|
09:01:03
|
CHIX
|
592117368981262000
|
161
|
2414
|
09:01:03
|
XLON
|
606191119423671000
|
22
|
2414
|
09:07:03
|
XLON
|
592117368981393000
|
192
|
2414
|
09:07:03
|
XLON
|
592117368981393000
|
111
|
2414
|
09:07:03
|
TRQX
|
592117368981393000
|
115
|
2414
|
09:07:03
|
CHIX
|
592117368981393000
|
111
|
2414
|
09:07:03
|
BATE
|
592117368981393000
|
151
|
2414
|
09:07:03
|
CHIX
|
592117368981393000
|
111
|
2414
|
09:07:03
|
BATE
|
592117368981393000
|
111
|
2414
|
09:07:03
|
XLON
|
606191119423798000
|
111
|
2414
|
09:07:03
|
TRQX
|
606191119423798000
|
111
|
2414
|
09:07:03
|
BATE
|
606191119423798000
|
60
|
2414
|
09:07:03
|
AQXE
|
592117368981393000
|
40
|
2414
|
09:07:03
|
AQXE
|
592117368981393000
|
11
|
2414
|
09:07:03
|
AQXE
|
592117368981393000
|
111
|
2414
|
09:07:03
|
AQXE
|
606191119423798000
|
11
|
2413
|
09:07:08
|
TRQX
|
592117368981394000
|
100
|
2413
|
09:07:08
|
TRQX
|
592117368981394000
|
111
|
2413
|
09:07:08
|
CHIX
|
592117368981394000
|
51
|
2413
|
09:07:08
|
AQXE
|
606191119423799000
|
14
|
2413
|
09:07:08
|
AQXE
|
606191119423799000
|
222
|
2413
|
09:07:08
|
CHIX
|
606191119423799000
|
213
|
2413
|
09:07:08
|
BATE
|
606191119423799000
|
111
|
2413
|
09:07:08
|
BATE
|
606191119423799000
|
38
|
2413
|
09:07:08
|
AQXE
|
606191119423799000
|
8
|
2413
|
09:07:08
|
AQXE
|
606191119423799000
|
111
|
2411
|
09:12:12
|
BATE
|
592117368981500000
|
301
|
2411
|
09:12:12
|
CHIX
|
606191119423902000
|
69
|
2412
|
09:16:40
|
AQXE
|
592117368981601000
|
82
|
2412
|
09:16:40
|
AQXE
|
592117368981601000
|
111
|
2412
|
09:16:40
|
CHIX
|
606191119423998000
|
300
|
2411
|
09:16:47
|
XLON
|
592117368981604000
|
29
|
2411
|
09:16:47
|
CHIX
|
606191119424001000
|
111
|
2411
|
09:16:47
|
BATE
|
606191119424001000
|
151
|
2411
|
09:16:47
|
CHIX
|
592117368981604000
|
82
|
2411
|
09:16:47
|
XLON
|
592117368981604000
|
9
|
2410
|
09:21:12
|
BATE
|
592117368981713000
|
19
|
2410
|
09:21:12
|
BATE
|
592117368981713000
|
111
|
2410
|
09:21:12
|
AQXE
|
592117368981713000
|
26
|
2410
|
09:21:12
|
BATE
|
592117368981713000
|
108
|
2410
|
09:21:12
|
TRQX
|
592117368981713000
|
189
|
2410
|
09:21:12
|
CHIX
|
592117368981713000
|
57
|
2410
|
09:21:12
|
BATE
|
592117368981713000
|
3
|
2410
|
09:21:12
|
TRQX
|
592117368981713000
|
99
|
2410
|
09:21:12
|
TRQX
|
606191119424105000
|
144
|
2410
|
09:21:12
|
AQXE
|
606191119424105000
|
243
|
2410
|
09:21:12
|
CHIX
|
606191119424105000
|
12
|
2410
|
09:21:12
|
TRQX
|
606191119424105000
|
92
|
2410
|
09:21:12
|
BATE
|
606191119424105000
|
19
|
2410
|
09:21:12
|
BATE
|
606191119424105000
|
111
|
2409
|
09:21:19
|
BATE
|
592117368981715000
|
299
|
2409
|
09:21:19
|
CHIX
|
606191119424107000
|
22
|
2410
|
09:37:01
|
CHIX
|
592117368982079000
|
133
|
2411
|
09:37:23
|
XLON
|
592117368982086000
|
51
|
2412
|
09:37:24
|
XLON
|
592117368982086000
|
119
|
2412
|
09:37:26
|
XLON
|
592117368982087000
|
384
|
2413
|
09:40:00
|
CHIX
|
592117368982135000
|
291
|
2412
|
09:40:20
|
CHIX
|
592117368982140000
|
254
|
2413
|
09:41:29
|
CHIX
|
606191119424543000
|
111
|
2413
|
09:43:48
|
XLON
|
592117368982211000
|
111
|
2413
|
09:43:48
|
CHIX
|
592117368982211000
|
141
|
2413
|
09:43:48
|
BATE
|
606191119424585000
|
126
|
2412
|
09:43:56
|
XLON
|
592117368982214000
|
222
|
2412
|
09:43:56
|
BATE
|
606191119424587000
|
200
|
2412
|
09:43:56
|
XLON
|
606191119424587000
|
44
|
2412
|
09:43:56
|
XLON
|
606191119424587000
|
115
|
2412
|
09:43:56
|
XLON
|
606191119424587000
|
37
|
2412
|
09:43:56
|
XLON
|
606191119424587000
|
111
|
2412
|
09:43:57
|
BATE
|
592117368982214000
|
111
|
2412
|
09:43:57
|
CHIX
|
606191119424588000
|
252
|
2412
|
09:43:57
|
XLON
|
606191119424588000
|
153
|
2412
|
09:43:57
|
XLON
|
592117368982214000
|
37
|
2411
|
09:45:29
|
BATE
|
592117368982246000
|
76
|
2411
|
09:45:36
|
BATE
|
592117368982249000
|
109
|
2411
|
09:45:36
|
BATE
|
592117368982249000
|
135
|
2411
|
09:45:36
|
CHIX
|
606191119424621000
|
337
|
2410
|
09:46:28
|
CHIX
|
606191119424638000
|
424
|
2410
|
09:46:28
|
CHIX
|
606191119424638000
|
30
|
2410
|
09:46:28
|
BATE
|
592117368982266000
|
11
|
2410
|
09:46:28
|
BATE
|
592117368982266000
|
206
|
2410
|
09:46:28
|
XLON
|
592117368982266000
|
97
|
2410
|
09:46:28
|
XLON
|
592117368982266000
|
206
|
2410
|
09:46:28
|
XLON
|
606191119424638000
|
83
|
2410
|
09:46:28
|
XLON
|
606191119424638000
|
110
|
2410
|
09:46:28
|
TRQX
|
606191119424638000
|
1
|
2410
|
09:46:28
|
TRQX
|
606191119424638000
|
70
|
2410
|
09:46:28
|
BATE
|
592117368982266000
|
111
|
2410
|
09:46:28
|
BATE
|
592117368982266000
|
269
|
2410
|
09:46:28
|
XLON
|
606191119424638000
|
111
|
2410
|
09:46:28
|
CHIX
|
606191119424638000
|
436
|
2409
|
09:53:50
|
CHIX
|
592117368982426000
|
111
|
2409
|
09:53:50
|
BATE
|
606191119424791000
|
121
|
2409
|
09:54:12
|
XLON
|
592117368982433000
|
94
|
2409
|
09:54:12
|
XLON
|
592117368982433000
|
258
|
2408
|
09:54:49
|
BATE
|
592117368982447000
|
231
|
2408
|
09:54:49
|
CHIX
|
592117368982447000
|
18
|
2408
|
09:54:49
|
CHIX
|
592117368982447000
|
111
|
2408
|
09:54:49
|
CHIX
|
606191119424811000
|
68
|
2408
|
09:54:49
|
TRQX
|
606191119424811000
|
43
|
2408
|
09:54:49
|
TRQX
|
606191119424811000
|
42
|
2408
|
09:54:49
|
AQXE
|
592117368982447000
|
13
|
2404
|
10:00:30
|
BATE
|
592117368982563000
|
89
|
2404
|
10:00:30
|
BATE
|
592117368982563000
|
111
|
2404
|
10:00:30
|
CHIX
|
606191119424922000
|
293
|
2404
|
10:00:30
|
XLON
|
606191119424922000
|
69
|
2404
|
10:00:40
|
BATE
|
592117368982568000
|
38
|
2404
|
10:01:03
|
BATE
|
592117368982578000
|
75
|
2405
|
10:04:19
|
XLON
|
606191119425010000
|
191
|
2405
|
10:07:13
|
XLON
|
592117368982711000
|
111
|
2404
|
10:07:25
|
BATE
|
592117368982716000
|
187
|
2404
|
10:07:25
|
CHIX
|
592117368982716000
|
34
|
2404
|
10:07:25
|
AQXE
|
592117368982716000
|
19
|
2404
|
10:07:25
|
AQXE
|
592117368982716000
|
13
|
2404
|
10:07:25
|
AQXE
|
592117368982716000
|
89
|
2404
|
10:07:25
|
AQXE
|
592117368982716000
|
111
|
2404
|
10:07:25
|
BATE
|
606191119425069000
|
155
|
2404
|
10:07:25
|
CHIX
|
606191119425069000
|
111
|
2404
|
10:07:25
|
XLON
|
606191119425069000
|
263
|
2403
|
10:08:59
|
CHIX
|
592117368982747000
|
73
|
2403
|
10:08:59
|
AQXE
|
592117368982747000
|
111
|
2403
|
10:08:59
|
BATE
|
592117368982747000
|
111
|
2403
|
10:08:59
|
BATE
|
592117368982747000
|
97
|
2403
|
10:08:59
|
CHIX
|
606191119425099000
|
63
|
2403
|
10:08:59
|
CHIX
|
606191119425099000
|
56
|
2403
|
10:08:59
|
TRQX
|
606191119425099000
|
24
|
2403
|
10:09:00
|
AQXE
|
592117368982747000
|
55
|
2403
|
10:09:06
|
XLON
|
592117368982749000
|
21
|
2403
|
10:09:06
|
XLON
|
606191119425101000
|
226
|
2405
|
10:17:59
|
CHIX
|
592117368982937000
|
111
|
2405
|
10:17:59
|
AQXE
|
606191119425282000
|
111
|
2405
|
10:17:59
|
CHIX
|
592117368982937000
|
153
|
2405
|
10:17:59
|
BATE
|
592117368982937000
|
111
|
2405
|
10:17:59
|
XLON
|
606191119425282000
|
260
|
2404
|
10:18:08
|
CHIX
|
606191119425285000
|
264
|
2404
|
10:18:09
|
BATE
|
592117368982940000
|
31
|
2404
|
10:18:09
|
CHIX
|
592117368982940000
|
35
|
2404
|
10:18:09
|
CHIX
|
592117368982940000
|
45
|
2404
|
10:18:09
|
CHIX
|
592117368982940000
|
4
|
2404
|
10:18:09
|
CHIX
|
606191119425285000
|
301
|
2404
|
10:18:09
|
BATE
|
606191119425285000
|
111
|
2404
|
10:18:09
|
AQXE
|
606191119425285000
|
111
|
2406
|
10:28:30
|
TRQX
|
592117368983152000
|
351
|
2406
|
10:28:30
|
CHIX
|
592117368983152000
|
104
|
2406
|
10:28:30
|
CHIX
|
592117368983152000
|
151
|
2406
|
10:28:30
|
CHIX
|
592117368983152000
|
81
|
2406
|
10:28:30
|
AQXE
|
606191119425490000
|
30
|
2406
|
10:28:30
|
AQXE
|
606191119425490000
|
168
|
2406
|
10:28:30
|
AQXE
|
606191119425490000
|
111
|
2406
|
10:28:30
|
BATE
|
606191119425490000
|
161
|
2406
|
10:28:30
|
XLON
|
592117368983152000
|
138
|
2408
|
10:33:47
|
TRQX
|
592117368983262000
|
111
|
2408
|
10:33:47
|
BATE
|
592117368983262000
|
111
|
2408
|
10:33:47
|
CHIX
|
606191119425596000
|
72
|
2408
|
10:33:47
|
TRQX
|
592117368983262000
|
50
|
2408
|
10:33:47
|
XLON
|
606191119425596000
|
138
|
2408
|
10:33:47
|
XLON
|
606191119425596000
|
111
|
2408
|
10:34:06
|
BATE
|
592117368983275000
|
111
|
2408
|
10:34:06
|
CHIX
|
606191119425609000
|
331
|
2408
|
10:34:06
|
XLON
|
606191119425609000
|
90
|
2408
|
10:34:06
|
TRQX
|
592117368983275000
|
71
|
2408
|
10:34:06
|
AQXE
|
606191119425609000
|
88
|
2408
|
10:34:06
|
AQXE
|
606191119425609000
|
82
|
2408
|
10:34:06
|
XLON
|
592117368983275000
|
111
|
2412
|
10:48:37
|
XLON
|
592117368983565000
|
111
|
2412
|
10:48:37
|
TRQX
|
592117368983565000
|
149
|
2412
|
10:48:37
|
XLON
|
606191119425890000
|
285
|
2412
|
10:48:37
|
CHIX
|
606191119425890000
|
90
|
2412
|
10:48:37
|
TRQX
|
606191119425890000
|
130
|
2412
|
10:48:37
|
CHIX
|
592117368983565000
|
98
|
2415
|
10:50:04
|
XLON
|
592117368983600000
|
42
|
2415
|
10:50:04
|
XLON
|
592117368983600000
|
140
|
2415
|
10:51:19
|
XLON
|
606191119425947000
|
138
|
2415
|
10:51:19
|
XLON
|
606191119425947000
|
64
|
2415
|
10:51:19
|
XLON
|
606191119425947000
|
62
|
2415
|
10:52:54
|
XLON
|
592117368983659000
|
138
|
2415
|
10:52:54
|
XLON
|
592117368983659000
|
138
|
2415
|
10:52:54
|
XLON
|
592117368983659000
|
22
|
2415
|
10:52:54
|
XLON
|
592117368983659000
|
111
|
2414
|
10:52:57
|
BATE
|
592117368983660000
|
393
|
2414
|
10:52:57
|
CHIX
|
606191119425981000
|
4
|
2414
|
10:52:57
|
CHIX
|
606191119425981000
|
48
|
2414
|
10:52:57
|
CHIX
|
592117368983660000
|
293
|
2414
|
10:52:57
|
XLON
|
592117368983660000
|
111
|
2414
|
10:52:57
|
CHIX
|
606191119425981000
|
293
|
2414
|
10:52:57
|
XLON
|
592117368983660000
|
111
|
2414
|
10:52:57
|
CHIX
|
606191119425981000
|
40
|
2414
|
10:52:57
|
XLON
|
592117368983660000
|
132
|
2414
|
10:52:57
|
XLON
|
592117368983660000
|
245
|
2413
|
10:53:36
|
CHIX
|
592117368983676000
|
111
|
2413
|
10:53:36
|
BATE
|
606191119425996000
|
111
|
2412
|
10:55:00
|
CHIX
|
592117368983705000
|
287
|
2412
|
10:55:00
|
XLON
|
592117368983705000
|
111
|
2412
|
10:55:00
|
CHIX
|
592117368983705000
|
111
|
2412
|
10:55:00
|
TRQX
|
606191119426024000
|
111
|
2412
|
10:55:00
|
BATE
|
606191119426024000
|
138
|
2412
|
10:55:00
|
XLON
|
592117368983705000
|
170
|
2412
|
10:55:00
|
XLON
|
592117368983705000
|
138
|
2412
|
10:55:00
|
XLON
|
592117368983705000
|
137
|
2412
|
10:55:00
|
XLON
|
592117368983705000
|
120
|
2412
|
10:55:00
|
XLON
|
592117368983705000
|
68
|
2412
|
10:55:00
|
TRQX
|
606191119426024000
|
237
|
2412
|
11:03:54
|
CHIX
|
592117368983910000
|
126
|
2412
|
11:03:54
|
AQXE
|
592117368983910000
|
227
|
2412
|
11:03:54
|
CHIX
|
606191119426222000
|
111
|
2412
|
11:03:54
|
BATE
|
592117368983910000
|
111
|
2412
|
11:03:54
|
BATE
|
592117368983910000
|
111
|
2412
|
11:03:54
|
TRQX
|
606191119426222000
|
111
|
2412
|
11:03:54
|
BATE
|
606191119426222000
|
120
|
2412
|
11:03:54
|
CHIX
|
592117368983910000
|
88
|
2412
|
11:03:54
|
AQXE
|
606191119426222000
|
81
|
2413
|
11:17:21
|
XLON
|
606191119426480000
|
122
|
2413
|
11:17:21
|
XLON
|
606191119426480000
|
12
|
2414
|
11:19:35
|
XLON
|
606191119426528000
|
51
|
2414
|
11:19:35
|
XLON
|
606191119426528000
|
44
|
2414
|
11:19:35
|
XLON
|
606191119426528000
|
121
|
2414
|
11:19:35
|
XLON
|
606191119426528000
|
36
|
2414
|
11:21:04
|
XLON
|
592117368984255000
|
49
|
2414
|
11:21:04
|
XLON
|
592117368984255000
|
176
|
2414
|
11:21:15
|
XLON
|
592117368984258000
|
1
|
2415
|
11:23:19
|
CHIX
|
592117368984299000
|
259
|
2415
|
11:23:19
|
CHIX
|
606191119426596000
|
255
|
2415
|
11:24:06
|
CHIX
|
606191119426609000
|
11
|
2415
|
11:24:06
|
CHIX
|
592117368984312000
|
10
|
2415
|
11:25:40
|
CHIX
|
606191119426637000
|
71
|
2415
|
11:25:40
|
CHIX
|
606191119426637000
|
181
|
2415
|
11:25:40
|
CHIX
|
592117368984342000
|
111
|
2414
|
11:25:52
|
CHIX
|
592117368984345000
|
314
|
2414
|
11:25:52
|
XLON
|
606191119426641000
|
111
|
2414
|
11:25:52
|
TRQX
|
606191119426641000
|
130
|
2414
|
11:25:52
|
CHIX
|
606191119426641000
|
114
|
2413
|
11:25:52
|
BATE
|
606191119426641000
|
213
|
2413
|
11:25:52
|
CHIX
|
606191119426641000
|
200
|
2414
|
11:25:52
|
XLON
|
592117368984345000
|
170
|
2414
|
11:25:52
|
XLON
|
592117368984345000
|
64
|
2414
|
11:25:52
|
XLON
|
592117368984345000
|
125
|
2414
|
11:25:52
|
XLON
|
592117368984345000
|
1
|
2414
|
11:25:52
|
XLON
|
592117368984345000
|
111
|
2413
|
11:31:29
|
TRQX
|
592117368984458000
|
127
|
2415
|
11:43:41
|
CHIX
|
592117368984689000
|
111
|
2415
|
11:43:41
|
XLON
|
592117368984689000
|
465
|
2415
|
11:43:41
|
CHIX
|
592117368984689000
|
121
|
2415
|
11:43:41
|
BATE
|
606191119426973000
|
111
|
2415
|
11:43:41
|
BATE
|
606191119426973000
|
111
|
2415
|
11:43:41
|
BATE
|
606191119426973000
|
65
|
2415
|
11:43:41
|
BATE
|
606191119426973000
|
66
|
2415
|
11:43:41
|
BATE
|
606191119426973000
|
71
|
2415
|
11:43:41
|
AQXE
|
592117368984689000
|
307
|
2415
|
11:43:41
|
XLON
|
606191119426973000
|
111
|
2415
|
11:43:41
|
BATE
|
592117368984689000
|
111
|
2415
|
11:43:41
|
CHIX
|
606191119426973000
|
259
|
2415
|
11:43:41
|
XLON
|
592117368984689000
|
77
|
2415
|
11:43:41
|
XLON
|
606191119426973000
|
111
|
2415
|
11:43:41
|
CHIX
|
606191119426973000
|
142
|
2415
|
11:43:41
|
BATE
|
592117368984689000
|
34
|
2415
|
11:43:41
|
XLON
|
606191119426973000
|
24
|
2415
|
11:48:55
|
XLON
|
592117368984783000
|
71
|
2415
|
11:48:55
|
AQXE
|
606191119427063000
|
88
|
2415
|
11:48:55
|
AQXE
|
606191119427063000
|
111
|
2414
|
11:50:36
|
TRQX
|
592117368984813000
|
111
|
2414
|
11:50:36
|
TRQX
|
592117368984813000
|
166
|
2414
|
11:50:36
|
CHIX
|
606191119427093000
|
156
|
2414
|
11:50:36
|
CHIX
|
606191119427093000
|
398
|
2414
|
11:50:36
|
XLON
|
606191119427093000
|
309
|
2414
|
11:50:36
|
XLON
|
592117368984813000
|
170
|
2414
|
11:50:36
|
XLON
|
592117368984813000
|
53
|
2414
|
11:50:36
|
CHIX
|
606191119427093000
|
37
|
2414
|
11:50:36
|
XLON
|
592117368984813000
|
61
|
2414
|
11:50:36
|
XLON
|
592117368984813000
|
67
|
2414
|
11:50:36
|
CHIX
|
606191119427093000
|
50
|
2414
|
11:50:36
|
CHIX
|
606191119427093000
|
61
|
2414
|
11:50:36
|
CHIX
|
606191119427093000
|
10
|
2414
|
11:50:37
|
XLON
|
592117368984814000
|
160
|
2414
|
11:50:37
|
XLON
|
592117368984814000
|
143
|
2414
|
11:50:37
|
XLON
|
592117368984814000
|
143
|
2414
|
11:50:37
|
XLON
|
592117368984814000
|
62
|
2414
|
11:50:37
|
XLON
|
592117368984814000
|
150
|
2414
|
12:00:13
|
CHIX
|
592117368984991000
|
261
|
2414
|
12:00:13
|
CHIX
|
592117368984991000
|
111
|
2414
|
12:00:13
|
BATE
|
606191119427265000
|
11
|
2414
|
12:00:13
|
BATE
|
606191119427265000
|
100
|
2414
|
12:00:13
|
BATE
|
606191119427265000
|
111
|
2414
|
12:00:13
|
TRQX
|
606191119427265000
|
165
|
2413
|
12:01:52
|
BATE
|
592117368985021000
|
165
|
2413
|
12:01:52
|
BATE
|
592117368985021000
|
216
|
2413
|
12:01:52
|
AQXE
|
592117368985021000
|
138
|
2413
|
12:01:52
|
BATE
|
606191119427294000
|
111
|
2413
|
12:01:52
|
TRQX
|
592117368985021000
|
204
|
2413
|
12:01:52
|
CHIX
|
592117368985021000
|
175
|
2413
|
12:01:52
|
CHIX
|
592117368985021000
|
111
|
2413
|
12:01:52
|
CHIX
|
606191119427294000
|
222
|
2413
|
12:01:52
|
CHIX
|
606191119427294000
|
120
|
2412
|
12:01:52
|
AQXE
|
592117368985021000
|
57
|
2412
|
12:01:52
|
BATE
|
606191119427294000
|
123
|
2412
|
12:01:52
|
AQXE
|
606191119427294000
|
123
|
2412
|
12:01:59
|
CHIX
|
592117368985023000
|
111
|
2412
|
12:01:59
|
TRQX
|
592117368985023000
|
54
|
2412
|
12:01:59
|
BATE
|
606191119427295000
|
106
|
2412
|
12:01:59
|
BATE
|
606191119427295000
|
50
|
2412
|
12:01:59
|
BATE
|
606191119427295000
|
222
|
2412
|
12:01:59
|
CHIX
|
606191119427295000
|
111
|
2413
|
12:16:40
|
XLON
|
592117368985321000
|
111
|
2413
|
12:16:40
|
CHIX
|
592117368985321000
|
162
|
2413
|
12:16:40
|
BATE
|
606191119427583000
|
13
|
2414
|
12:19:20
|
CHIX
|
606191119427638000
|
71
|
2414
|
12:19:20
|
CHIX
|
606191119427638000
|
40
|
2414
|
12:19:20
|
CHIX
|
592117368985377000
|
1
|
2414
|
12:19:20
|
CHIX
|
592117368985377000
|
50
|
2414
|
12:19:20
|
CHIX
|
592117368985377000
|
30
|
2414
|
12:19:20
|
CHIX
|
592117368985378000
|
264
|
2414
|
12:21:46
|
CHIX
|
592117368985423000
|
432
|
2414
|
12:21:46
|
XLON
|
606191119427682000
|
88
|
2414
|
12:21:46
|
XLON
|
606191119427682000
|
332
|
2414
|
12:21:46
|
XLON
|
606191119427682000
|
170
|
2414
|
12:21:46
|
XLON
|
606191119427682000
|
69
|
2414
|
12:21:46
|
XLON
|
606191119427682000
|
170
|
2414
|
12:21:46
|
XLON
|
606191119427682000
|
143
|
2414
|
12:21:57
|
XLON
|
592117368985426000
|
185
|
2413
|
12:27:00
|
XLON
|
592117368985520000
|
111
|
2412
|
12:27:00
|
AQXE
|
592117368985520000
|
188
|
2412
|
12:27:00
|
BATE
|
592117368985520000
|
162
|
2412
|
12:27:00
|
CHIX
|
592117368985520000
|
111
|
2412
|
12:27:00
|
AQXE
|
606191119427775000
|
321
|
2412
|
12:27:00
|
BATE
|
606191119427775000
|
111
|
2412
|
12:27:00
|
BATE
|
606191119427775000
|
273
|
2412
|
12:27:00
|
CHIX
|
606191119427775000
|
159
|
2412
|
12:30:03
|
CHIX
|
592117368985575000
|
3
|
2412
|
12:30:03
|
AQXE
|
606191119427830000
|
80
|
2412
|
12:30:03
|
XLON
|
606191119427830000
|
111
|
2412
|
12:30:03
|
XLON
|
592117368985575000
|
99
|
2412
|
12:30:03
|
CHIX
|
606191119427830000
|
43
|
2412
|
12:30:03
|
CHIX
|
606191119427830000
|
132
|
2412
|
12:40:51
|
AQXE
|
606191119428042000
|
26
|
2412
|
12:40:51
|
AQXE
|
606191119428042000
|
217
|
2412
|
12:40:51
|
AQXE
|
606191119428042000
|
132
|
2412
|
12:40:51
|
CHIX
|
606191119428042000
|
152
|
2412
|
12:42:13
|
XLON
|
592117368985823000
|
91
|
2412
|
12:42:13
|
XLON
|
592117368985823000
|
111
|
2412
|
12:42:13
|
TRQX
|
592117368985823000
|
222
|
2412
|
12:42:13
|
BATE
|
592117368985823000
|
222
|
2412
|
12:42:13
|
BATE
|
592117368985823000
|
111
|
2412
|
12:42:13
|
CHIX
|
606191119428070000
|
35
|
2411
|
12:43:01
|
AQXE
|
592117368985840000
|
76
|
2411
|
12:43:01
|
AQXE
|
592117368985840000
|
131
|
2411
|
12:43:01
|
CHIX
|
592117368985840000
|
11
|
2411
|
12:43:01
|
BATE
|
592117368985840000
|
91
|
2411
|
12:43:01
|
CHIX
|
592117368985840000
|
100
|
2411
|
12:43:01
|
BATE
|
592117368985840000
|
36
|
2411
|
12:43:01
|
CHIX
|
592117368985840000
|
186
|
2411
|
12:43:01
|
BATE
|
592117368985840000
|
75
|
2411
|
12:43:01
|
CHIX
|
592117368985840000
|
69
|
2411
|
12:43:01
|
BATE
|
592117368985840000
|
117
|
2411
|
12:43:01
|
TRQX
|
606191119428086000
|
117
|
2411
|
12:43:01
|
AQXE
|
606191119428086000
|
111
|
2411
|
12:43:01
|
BATE
|
606191119428086000
|
117
|
2411
|
12:43:01
|
CHIX
|
606191119428086000
|
111
|
2411
|
12:43:01
|
CHIX
|
606191119428086000
|
72
|
2413
|
12:55:24
|
TRQX
|
606191119428325000
|
44
|
2413
|
12:55:24
|
TRQX
|
606191119428325000
|
111
|
2412
|
12:59:13
|
TRQX
|
592117368986167000
|
138
|
2412
|
12:59:13
|
XLON
|
592117368986167000
|
193
|
2412
|
12:59:13
|
CHIX
|
592117368986167000
|
77
|
2412
|
12:59:13
|
XLON
|
606191119428403000
|
114
|
2412
|
12:59:13
|
XLON
|
606191119428403000
|
222
|
2412
|
12:59:13
|
BATE
|
606191119428403000
|
111
|
2412
|
12:59:13
|
AQXE
|
606191119428403000
|
190
|
2412
|
12:59:13
|
XLON
|
606191119428403000
|
52
|
2412
|
12:59:13
|
XLON
|
606191119428403000
|
71
|
2412
|
12:59:13
|
XLON
|
592117368986167000
|
95
|
2411
|
12:59:55
|
AQXE
|
606191119428419000
|
4
|
2411
|
12:59:58
|
AQXE
|
606191119428421000
|
77
|
2414
|
13:05:19
|
XLON
|
592117368986314000
|
53
|
2414
|
13:05:19
|
XLON
|
592117368986314000
|
134
|
2414
|
13:05:19
|
XLON
|
592117368986314000
|
86
|
2416
|
13:07:35
|
CHIX
|
592117368986354000
|
72
|
2416
|
13:07:35
|
TRQX
|
606191119428585000
|
61
|
2416
|
13:07:35
|
XLON
|
592117368986354000
|
138
|
2416
|
13:08:32
|
CHIX
|
592117368986371000
|
196
|
2415
|
13:08:32
|
BATE
|
592117368986371000
|
26
|
2415
|
13:08:32
|
BATE
|
592117368986371000
|
111
|
2415
|
13:08:32
|
BATE
|
592117368986371000
|
111
|
2416
|
13:08:32
|
XLON
|
606191119428601000
|
303
|
2415
|
13:08:32
|
TRQX
|
606191119428601000
|
36
|
2415
|
13:08:32
|
CHIX
|
606191119428601000
|
177
|
2415
|
13:08:32
|
CHIX
|
606191119428601000
|
16
|
2416
|
13:11:58
|
BATE
|
606191119428673000
|
82
|
2417
|
13:12:36
|
XLON
|
606191119428689000
|
37
|
2417
|
13:12:36
|
XLON
|
606191119428689000
|
18
|
2417
|
13:12:36
|
XLON
|
606191119428689000
|
16
|
2418
|
13:14:52
|
XLON
|
606191119428731000
|
198
|
2418
|
13:14:52
|
XLON
|
606191119428731000
|
93
|
2418
|
13:16:23
|
CHIX
|
592117368986536000
|
85
|
2418
|
13:16:23
|
XLON
|
606191119428761000
|
37
|
2418
|
13:16:23
|
XLON
|
606191119428761000
|
34
|
2418
|
13:16:23
|
XLON
|
606191119428761000
|
24
|
2419
|
13:17:23
|
XLON
|
592117368986559000
|
57
|
2419
|
13:17:23
|
XLON
|
592117368986559000
|
117
|
2419
|
13:17:23
|
XLON
|
606191119428783000
|
27
|
2419
|
13:17:23
|
XLON
|
606191119428783000
|
57
|
2419
|
13:19:21
|
XLON
|
592117368986610000
|
96
|
2419
|
13:19:21
|
XLON
|
592117368986610000
|
46
|
2419
|
13:19:21
|
XLON
|
592117368986610000
|
39
|
2419
|
13:19:21
|
XLON
|
592117368986610000
|
131
|
2419
|
13:20:32
|
XLON
|
592117368986636000
|
24
|
2419
|
13:20:32
|
XLON
|
592117368986636000
|
63
|
2419
|
13:20:32
|
XLON
|
592117368986636000
|
10
|
2419
|
13:20:32
|
XLON
|
592117368986636000
|
131
|
2419
|
13:22:16
|
XLON
|
606191119428893000
|
137
|
2419
|
13:22:16
|
XLON
|
606191119428893000
|
68
|
2419
|
13:22:16
|
XLON
|
606191119428893000
|
111
|
2417
|
13:23:27
|
XLON
|
592117368986700000
|
260
|
2417
|
13:23:27
|
CHIX
|
592117368986700000
|
12
|
2417
|
13:23:27
|
CHIX
|
592117368986700000
|
38
|
2417
|
13:23:30
|
BATE
|
606191119428920000
|
10
|
2418
|
13:23:49
|
TRQX
|
592117368986709000
|
72
|
2418
|
13:23:49
|
TRQX
|
592117368986709000
|
72
|
2418
|
13:23:49
|
TRQX
|
606191119428928000
|
7
|
2418
|
13:24:02
|
AQXE
|
592117368986714000
|
217
|
2418
|
13:25:21
|
XLON
|
606191119428961000
|
1
|
2418
|
13:25:21
|
XLON
|
606191119428961000
|
317
|
2417
|
13:26:44
|
BATE
|
592117368986777000
|
115
|
2417
|
13:26:44
|
CHIX
|
606191119428994000
|
73
|
2417
|
13:26:44
|
BATE
|
606191119428994000
|
173
|
2416
|
13:26:44
|
BATE
|
592117368986777000
|
114
|
2416
|
13:26:44
|
BATE
|
592117368986777000
|
165
|
2416
|
13:26:44
|
CHIX
|
592117368986777000
|
517
|
2416
|
13:26:44
|
CHIX
|
592117368986777000
|
111
|
2417
|
13:26:44
|
TRQX
|
606191119428994000
|
178
|
2417
|
13:26:44
|
XLON
|
606191119428994000
|
111
|
2416
|
13:26:44
|
TRQX
|
606191119428994000
|
250
|
2416
|
13:26:44
|
XLON
|
606191119428994000
|
206
|
2416
|
13:26:44
|
BATE
|
606191119428994000
|
90
|
2417
|
13:26:44
|
XLON
|
606191119428994000
|
100
|
2417
|
13:26:44
|
XLON
|
592117368986777000
|
190
|
2417
|
13:26:44
|
XLON
|
592117368986777000
|
68
|
2417
|
13:26:44
|
XLON
|
592117368986777000
|
56
|
2417
|
13:26:44
|
XLON
|
592117368986777000
|
145
|
2417
|
13:26:44
|
XLON
|
592117368986777000
|
141
|
2417
|
13:26:44
|
XLON
|
592117368986777000
|
137
|
2417
|
13:26:44
|
XLON
|
592117368986777000
|
59
|
2417
|
13:26:44
|
XLON
|
592117368986777000
|
42
|
2413
|
13:31:14
|
BATE
|
592117368986888000
|
109
|
2413
|
13:31:14
|
AQXE
|
592117368986888000
|
69
|
2413
|
13:31:14
|
BATE
|
592117368986888000
|
19
|
2413
|
13:31:14
|
AQXE
|
592117368986888000
|
111
|
2413
|
13:31:14
|
TRQX
|
606191119429101000
|
141
|
2413
|
13:31:14
|
XLON
|
606191119429102000
|
137
|
2413
|
13:31:14
|
XLON
|
606191119429102000
|
92
|
2413
|
13:31:14
|
XLON
|
606191119429102000
|
137
|
2413
|
13:31:14
|
XLON
|
606191119429102000
|
5
|
2413
|
13:31:14
|
XLON
|
606191119429102000
|
373
|
2413
|
13:36:52
|
CHIX
|
592117368987030000
|
222
|
2413
|
13:36:52
|
TRQX
|
592117368987030000
|
150
|
2413
|
13:36:52
|
BATE
|
606191119429240000
|
31
|
2412
|
13:38:02
|
AQXE
|
592117368987059000
|
85
|
2412
|
13:38:26
|
AQXE
|
592117368987068000
|
19
|
2415
|
13:51:27
|
CHIX
|
606191119429604000
|
93
|
2415
|
13:51:27
|
CHIX
|
606191119429604000
|
65
|
2415
|
13:51:27
|
CHIX
|
606191119429604000
|
58
|
2415
|
13:51:27
|
CHIX
|
606191119429604000
|
21
|
2415
|
13:51:27
|
CHIX
|
606191119429604000
|
91
|
2415
|
13:51:27
|
CHIX
|
592117368987406000
|
83
|
2415
|
13:51:27
|
CHIX
|
592117368987406000
|
185
|
2415
|
13:51:27
|
CHIX
|
592117368987406000
|
100
|
2415
|
13:51:27
|
CHIX
|
606191119429604000
|
271
|
2415
|
13:51:27
|
CHIX
|
606191119429604000
|
57
|
2415
|
13:52:30
|
XLON
|
606191119429628000
|
35
|
2415
|
13:52:30
|
CHIX
|
606191119429628000
|
117
|
2415
|
13:52:30
|
CHIX
|
606191119429628000
|
136
|
2415
|
13:52:30
|
XLON
|
592117368987431000
|
265
|
2415
|
13:53:13
|
CHIX
|
592117368987448000
|
111
|
2415
|
13:53:13
|
BATE
|
606191119429645000
|
49
|
2415
|
13:53:13
|
AQXE
|
606191119429645000
|
62
|
2415
|
13:53:13
|
AQXE
|
606191119429645000
|
71
|
2415
|
13:53:13
|
AQXE
|
592117368987448000
|
88
|
2415
|
13:53:13
|
AQXE
|
592117368987448000
|
43
|
2415
|
13:53:13
|
XLON
|
606191119429645000
|
44
|
2415
|
13:53:38
|
XLON
|
592117368987460000
|
71
|
2415
|
13:53:38
|
AQXE
|
606191119429657000
|
40
|
2415
|
13:53:38
|
AQXE
|
606191119429657000
|
60
|
2415
|
13:53:39
|
XLON
|
606191119429657000
|
120
|
2415
|
13:53:39
|
XLON
|
606191119429657000
|
46
|
2415
|
13:53:39
|
CHIX
|
592117368987461000
|
87
|
2415
|
13:53:39
|
CHIX
|
592117368987461000
|
9
|
2415
|
13:53:39
|
CHIX
|
592117368987461000
|
12
|
2415
|
13:53:39
|
XLON
|
606191119429657000
|
22
|
2415
|
13:55:00
|
CHIX
|
592117368987490000
|
23
|
2415
|
13:55:00
|
CHIX
|
592117368987490000
|
16
|
2415
|
13:55:13
|
XLON
|
606191119429691000
|
89
|
2415
|
13:56:13
|
XLON
|
606191119429716000
|
168
|
2415
|
13:56:13
|
XLON
|
606191119429716000
|
66
|
2415
|
13:56:13
|
CHIX
|
592117368987521000
|
200
|
2415
|
13:56:19
|
XLON
|
606191119429718000
|
51
|
2415
|
13:56:19
|
XLON
|
606191119429718000
|
36
|
2415
|
13:56:19
|
AQXE
|
592117368987524000
|
75
|
2415
|
13:56:20
|
XLON
|
606191119429719000
|
14
|
2414
|
13:56:35
|
AQXE
|
592117368987532000
|
20
|
2414
|
13:56:35
|
AQXE
|
592117368987532000
|
77
|
2415
|
13:57:29
|
XLON
|
592117368987556000
|
14
|
2415
|
13:57:29
|
CHIX
|
606191119429750000
|
13
|
2415
|
13:57:29
|
CHIX
|
606191119429750000
|
52
|
2415
|
13:57:29
|
XLON
|
592117368987557000
|
59
|
2415
|
13:57:29
|
XLON
|
592117368987557000
|
121
|
2415
|
13:57:29
|
CHIX
|
592117368987557000
|
16
|
2415
|
13:58:44
|
CHIX
|
592117368987584000
|
45
|
2415
|
13:58:44
|
CHIX
|
592117368987584000
|
50
|
2415
|
13:58:44
|
CHIX
|
592117368987584000
|
78
|
2415
|
13:58:44
|
XLON
|
606191119429777000
|
54
|
2415
|
13:58:44
|
XLON
|
606191119429777000
|
90
|
2415
|
13:58:44
|
XLON
|
606191119429777000
|
9
|
2415
|
13:58:44
|
BATE
|
606191119429777000
|
36
|
2415
|
13:58:44
|
BATE
|
606191119429777000
|
20
|
2415
|
14:01:36
|
XLON
|
592117368987662000
|
6
|
2415
|
14:03:14
|
XLON
|
592117368987709000
|
12
|
2415
|
14:05:01
|
XLON
|
592117368987760000
|
120
|
2415
|
14:05:11
|
XLON
|
592117368987765000
|
73
|
2415
|
14:05:11
|
XLON
|
592117368987765000
|
230
|
2415
|
14:05:11
|
XLON
|
592117368987765000
|
32
|
2415
|
14:05:11
|
AQXE
|
606191119429952000
|
176
|
2416
|
14:05:11
|
CHIX
|
592117368987765000
|
176
|
2416
|
14:05:11
|
CHIX
|
592117368987765000
|
36
|
2416
|
14:05:11
|
CHIX
|
592117368987765000
|
111
|
2416
|
14:05:11
|
XLON
|
606191119429952000
|
111
|
2416
|
14:05:11
|
XLON
|
606191119429952000
|
67
|
2416
|
14:05:11
|
XLON
|
606191119429952000
|
44
|
2416
|
14:05:11
|
XLON
|
606191119429952000
|
124
|
2416
|
14:05:11
|
CHIX
|
592117368987765000
|
67
|
2416
|
14:06:13
|
XLON
|
592117368987797000
|
189
|
2416
|
14:06:13
|
XLON
|
592117368987797000
|
23
|
2416
|
14:06:13
|
XLON
|
592117368987797000
|
71
|
2416
|
14:06:13
|
AQXE
|
606191119429983000
|
40
|
2416
|
14:06:13
|
AQXE
|
606191119429983000
|
46
|
2416
|
14:06:15
|
XLON
|
606191119429984000
|
42
|
2416
|
14:06:15
|
XLON
|
606191119429984000
|
109
|
2416
|
14:06:15
|
XLON
|
606191119429984000
|
84
|
2416
|
14:06:15
|
AQXE
|
592117368987798000
|
88
|
2416
|
14:06:15
|
AQXE
|
592117368987798000
|
157
|
2416
|
14:07:27
|
BATE
|
592117368987832000
|
111
|
2416
|
14:07:27
|
XLON
|
606191119430016000
|
80
|
2416
|
14:07:27
|
CHIX
|
606191119430016000
|
31
|
2416
|
14:08:04
|
CHIX
|
606191119430032000
|
82
|
2416
|
14:08:38
|
XLON
|
606191119430046000
|
47
|
2416
|
14:08:38
|
XLON
|
606191119430046000
|
137
|
2416
|
14:08:38
|
XLON
|
606191119430046000
|
67
|
2416
|
14:08:38
|
XLON
|
606191119430046000
|
39
|
2416
|
14:08:38
|
AQXE
|
592117368987862000
|
41
|
2415
|
14:08:38
|
AQXE
|
592117368987862000
|
111
|
2419
|
14:09:33
|
XLON
|
592117368987887000
|
111
|
2420
|
14:09:39
|
XLON
|
592117368987890000
|
149
|
2420
|
14:09:39
|
CHIX
|
606191119430073000
|
111
|
2421
|
14:11:05
|
XLON
|
592117368987931000
|
168
|
2421
|
14:11:05
|
CHIX
|
606191119430112000
|
39
|
2421
|
14:11:56
|
XLON
|
592117368987955000
|
71
|
2422
|
14:16:26
|
CHIX
|
592117368988076000
|
71
|
2422
|
14:16:26
|
CHIX
|
592117368988076000
|
59
|
2422
|
14:16:26
|
BATE
|
606191119430253000
|
71
|
2422
|
14:16:26
|
AQXE
|
606191119430253000
|
60
|
2422
|
14:16:26
|
CHIX
|
592117368988076000
|
5
|
2422
|
14:16:26
|
CHIX
|
606191119430253000
|
17
|
2422
|
14:16:26
|
CHIX
|
606191119430253000
|
76
|
2422
|
14:16:26
|
CHIX
|
606191119430253000
|
112
|
2422
|
14:16:26
|
CHIX
|
606191119430253000
|
111
|
2422
|
14:16:26
|
CHIX
|
606191119430253000
|
111
|
2422
|
14:16:26
|
BATE
|
592117368988076000
|
25
|
2422
|
14:16:26
|
BATE
|
592117368988076000
|
25
|
2422
|
14:16:26
|
BATE
|
592117368988076000
|
20
|
2422
|
14:16:26
|
BATE
|
592117368988076000
|
37
|
2422
|
14:16:26
|
AQXE
|
592117368988076000
|
228
|
2421
|
14:16:39
|
XLON
|
592117368988080000
|
222
|
2421
|
14:16:39
|
XLON
|
592117368988080000
|
144
|
2421
|
14:16:39
|
XLON
|
606191119430258000
|
41
|
2421
|
14:16:39
|
AQXE
|
606191119430258000
|
37
|
2421
|
14:16:39
|
AQXE
|
606191119430258000
|
72
|
2421
|
14:16:39
|
TRQX
|
592117368988080000
|
71
|
2421
|
14:16:39
|
AQXE
|
606191119430258000
|
95
|
2421
|
14:16:39
|
AQXE
|
606191119430258000
|
111
|
2421
|
14:16:39
|
XLON
|
592117368988080000
|
111
|
2421
|
14:16:39
|
CHIX
|
592117368988080000
|
144
|
2421
|
14:16:39
|
BATE
|
606191119430258000
|
202
|
2421
|
14:16:39
|
XLON
|
606191119430258000
|
77
|
2421
|
14:16:39
|
XLON
|
606191119430258000
|
111
|
2423
|
14:17:36
|
TRQX
|
592117368988107000
|
123
|
2423
|
14:17:36
|
CHIX
|
592117368988107000
|
220
|
2423
|
14:17:36
|
BATE
|
592117368988107000
|
111
|
2423
|
14:17:36
|
BATE
|
606191119430284000
|
111
|
2423
|
14:17:36
|
AQXE
|
606191119430284000
|
111
|
2423
|
14:17:36
|
CHIX
|
606191119430284000
|
110
|
2423
|
14:17:36
|
TRQX
|
592117368988107000
|
72
|
2423
|
14:17:36
|
TRQX
|
592117368988107000
|
66
|
2423
|
14:17:36
|
TRQX
|
592117368988107000
|
400
|
2423
|
14:17:36
|
AQXE
|
592117368988107000
|
88
|
2423
|
14:17:36
|
AQXE
|
592117368988107000
|
170
|
2423
|
14:17:36
|
XLON
|
606191119430284000
|
117
|
2423
|
14:17:36
|
XLON
|
606191119430284000
|
24
|
2423
|
14:17:36
|
XLON
|
606191119430284000
|
222
|
2422
|
14:17:52
|
BATE
|
592117368988117000
|
159
|
2422
|
14:17:52
|
CHIX
|
606191119430294000
|
111
|
2421
|
14:18:59
|
XLON
|
606191119430327000
|
72
|
2423
|
14:24:58
|
TRQX
|
606191119430481000
|
43
|
2423
|
14:24:58
|
TRQX
|
606191119430481000
|
221
|
2422
|
14:25:02
|
BATE
|
606191119430483000
|
88
|
2423
|
14:26:09
|
AQXE
|
606191119430516000
|
37
|
2423
|
14:26:09
|
AQXE
|
606191119430516000
|
63
|
2421
|
14:26:31
|
AQXE
|
592117368988358000
|
42
|
2421
|
14:26:36
|
AQXE
|
592117368988361000
|
6
|
2421
|
14:26:36
|
AQXE
|
592117368988361000
|
84
|
2423
|
14:27:15
|
AQXE
|
592117368988385000
|
48
|
2423
|
14:27:15
|
AQXE
|
592117368988385000
|
33
|
2423
|
14:27:15
|
AQXE
|
592117368988385000
|
55
|
2423
|
14:28:12
|
AQXE
|
606191119430579000
|
83
|
2423
|
14:28:12
|
AQXE
|
606191119430579000
|
52
|
2423
|
14:28:12
|
AQXE
|
606191119430579000
|
33
|
2423
|
14:28:12
|
AQXE
|
592117368988411000
|
88
|
2423
|
14:29:16
|
AQXE
|
606191119430605000
|
55
|
2423
|
14:29:16
|
AQXE
|
606191119430605000
|
87
|
2423
|
14:29:16
|
AQXE
|
606191119430605000
|
14
|
2423
|
14:29:16
|
AQXE
|
606191119430605000
|
88
|
2423
|
14:30:09
|
AQXE
|
606191119430638000
|
86
|
2423
|
14:30:09
|
AQXE
|
606191119430638000
|
11
|
2423
|
14:30:09
|
AQXE
|
606191119430638000
|
149
|
2423
|
14:30:10
|
AQXE
|
606191119430638000
|
58
|
2423
|
14:31:07
|
AQXE
|
606191119430677000
|
88
|
2423
|
14:31:07
|
AQXE
|
606191119430677000
|
43
|
2423
|
14:31:07
|
AQXE
|
592117368988511000
|
13
|
2423
|
14:31:07
|
AQXE
|
592117368988511000
|
88
|
2423
|
14:31:08
|
AQXE
|
606191119430678000
|
64
|
2423
|
14:31:08
|
AQXE
|
606191119430678000
|
78
|
2422
|
14:32:09
|
CHIX
|
606191119430712000
|
37
|
2422
|
14:32:09
|
CHIX
|
606191119430712000
|
9
|
2422
|
14:32:09
|
CHIX
|
606191119430712000
|
59
|
2422
|
14:32:09
|
CHIX
|
606191119430712000
|
27
|
2422
|
14:32:10
|
CHIX
|
606191119430713000
|
81
|
2422
|
14:32:10
|
CHIX
|
606191119430713000
|
79
|
2422
|
14:32:10
|
CHIX
|
606191119430713000
|
17
|
2422
|
14:32:10
|
TRQX
|
606191119430713000
|
111
|
2422
|
14:33:28
|
BATE
|
592117368988594000
|
111
|
2422
|
14:33:28
|
XLON
|
606191119430757000
|
151
|
2422
|
14:33:28
|
CHIX
|
606191119430757000
|
352
|
2422
|
14:33:56
|
XLON
|
606191119430776000
|
144
|
2421
|
14:34:28
|
BATE
|
592117368988633000
|
115
|
2421
|
14:34:28
|
BATE
|
592117368988633000
|
192
|
2421
|
14:34:28
|
CHIX
|
592117368988633000
|
112
|
2421
|
14:34:28
|
BATE
|
592117368988633000
|
139
|
2421
|
14:34:28
|
BATE
|
592117368988633000
|
111
|
2421
|
14:34:28
|
CHIX
|
606191119430795000
|
111
|
2421
|
14:34:28
|
TRQX
|
606191119430795000
|
118
|
2421
|
14:34:28
|
AQXE
|
606191119430795000
|
111
|
2421
|
14:34:28
|
TRQX
|
606191119430795000
|
111
|
2421
|
14:34:28
|
CHIX
|
606191119430795000
|
4
|
2421
|
14:34:28
|
AQXE
|
606191119430795000
|
22
|
2421
|
14:34:28
|
CHIX
|
606191119430795000
|
41
|
2421
|
14:34:28
|
CHIX
|
606191119430795000
|
60
|
2421
|
14:34:28
|
CHIX
|
606191119430795000
|
72
|
2421
|
14:34:28
|
TRQX
|
592117368988633000
|
71
|
2421
|
14:34:28
|
AQXE
|
592117368988633000
|
70
|
2421
|
14:34:28
|
XLON
|
606191119430795000
|
71
|
2421
|
14:34:28
|
BATE
|
606191119430795000
|
17
|
2421
|
14:34:28
|
CHIX
|
606191119430795000
|
111
|
2421
|
14:34:28
|
XLON
|
592117368988633000
|
171
|
2421
|
14:34:41
|
CHIX
|
592117368988640000
|
159
|
2421
|
14:38:40
|
AQXE
|
592117368988781000
|
83
|
2421
|
14:39:36
|
XLON
|
592117368988814000
|
71
|
2422
|
14:39:36
|
AQXE
|
606191119430971000
|
71
|
2422
|
14:39:36
|
AQXE
|
606191119430971000
|
113
|
2420
|
14:40:16
|
AQXE
|
592117368988839000
|
111
|
2420
|
14:40:16
|
AQXE
|
592117368988839000
|
114
|
2420
|
14:40:16
|
TRQX
|
592117368988839000
|
111
|
2420
|
14:40:16
|
CHIX
|
592117368988839000
|
225
|
2420
|
14:40:16
|
CHIX
|
592117368988839000
|
225
|
2420
|
14:40:16
|
BATE
|
606191119430996000
|
145
|
2420
|
14:40:16
|
BATE
|
606191119430996000
|
111
|
2420
|
14:40:16
|
TRQX
|
606191119430996000
|
222
|
2420
|
14:40:16
|
CHIX
|
606191119430996000
|
216
|
2420
|
14:40:16
|
CHIX
|
606191119430996000
|
216
|
2420
|
14:40:16
|
XLON
|
606191119430996000
|
264
|
2420
|
14:40:16
|
XLON
|
606191119430996000
|
111
|
2419
|
14:40:16
|
TRQX
|
606191119430996000
|
111
|
2419
|
14:40:16
|
TRQX
|
606191119430996000
|
154
|
2419
|
14:40:17
|
BATE
|
606191119430997000
|
96
|
2419
|
14:40:17
|
BATE
|
606191119430997000
|
97
|
2419
|
14:40:18
|
BATE
|
592117368988840000
|
36
|
2419
|
14:40:18
|
BATE
|
592117368988840000
|
111
|
2419
|
14:40:18
|
CHIX
|
592117368988840000
|
154
|
2419
|
14:40:18
|
CHIX
|
592117368988840000
|
222
|
2419
|
14:40:18
|
AQXE
|
592117368988840000
|
15
|
2419
|
14:40:18
|
BATE
|
606191119430997000
|
154
|
2419
|
14:40:18
|
CHIX
|
606191119430997000
|
111
|
2419
|
14:44:15
|
CHIX
|
592117368988988000
|
111
|
2419
|
14:44:15
|
BATE
|
606191119431141000
|
27
|
2419
|
14:44:15
|
AQXE
|
606191119431141000
|
72
|
2419
|
14:44:15
|
AQXE
|
606191119431141000
|
27
|
2419
|
14:44:15
|
AQXE
|
606191119431141000
|
97
|
2418
|
14:45:16
|
XLON
|
592117368989020000
|
155
|
2421
|
14:50:34
|
XLON
|
592117368989203000
|
111
|
2421
|
14:50:34
|
CHIX
|
592117368989203000
|
151
|
2421
|
14:50:34
|
TRQX
|
606191119431350000
|
116
|
2421
|
14:51:02
|
XLON
|
592117368989219000
|
111
|
2421
|
14:51:02
|
AQXE
|
606191119431366000
|
45
|
2420
|
14:51:34
|
BATE
|
592117368989236000
|
152
|
2420
|
14:51:34
|
CHIX
|
592117368989236000
|
66
|
2420
|
14:51:34
|
BATE
|
592117368989236000
|
262
|
2420
|
14:51:34
|
BATE
|
592117368989236000
|
238
|
2420
|
14:51:34
|
CHIX
|
606191119431382000
|
111
|
2420
|
14:51:34
|
TRQX
|
606191119431382000
|
61
|
2420
|
14:51:34
|
XLON
|
606191119431382000
|
68
|
2420
|
14:51:34
|
XLON
|
606191119431382000
|
39
|
2420
|
14:51:34
|
TRQX
|
592117368989236000
|
39
|
2420
|
14:51:34
|
BATE
|
592117368989236000
|
61
|
2420
|
14:51:34
|
XLON
|
606191119431382000
|
61
|
2420
|
14:51:34
|
XLON
|
606191119431382000
|
93
|
2422
|
14:54:38
|
XLON
|
592117368989343000
|
69
|
2422
|
14:54:38
|
XLON
|
592117368989343000
|
46
|
2422
|
14:54:38
|
XLON
|
592117368989343000
|
66
|
2422
|
14:55:40
|
XLON
|
606191119431524000
|
37
|
2422
|
14:55:40
|
XLON
|
606191119431524000
|
134
|
2422
|
14:55:40
|
XLON
|
606191119431524000
|
237
|
2423
|
14:56:28
|
CHIX
|
592117368989410000
|
98
|
2423
|
14:57:08
|
CHIX
|
592117368989436000
|
71
|
2423
|
14:57:08
|
CHIX
|
592117368989436000
|
91
|
2423
|
14:57:08
|
CHIX
|
592117368989436000
|
155
|
2423
|
14:58:03
|
CHIX
|
592117368989466000
|
59
|
2423
|
14:58:03
|
CHIX
|
592117368989466000
|
65
|
2423
|
14:58:03
|
CHIX
|
592117368989466000
|
82
|
2423
|
14:58:03
|
AQXE
|
606191119431606000
|
343
|
2422
|
14:58:46
|
BATE
|
592117368989492000
|
129
|
2422
|
14:58:46
|
XLON
|
606191119431631000
|
111
|
2422
|
14:58:46
|
CHIX
|
606191119431631000
|
297
|
2422
|
14:58:46
|
XLON
|
606191119431631000
|
69
|
2422
|
14:58:46
|
XLON
|
606191119431631000
|
170
|
2422
|
14:58:46
|
XLON
|
606191119431631000
|
37
|
2422
|
14:58:46
|
XLON
|
606191119431631000
|
162
|
2422
|
14:58:46
|
AQXE
|
606191119431631000
|
88
|
2422
|
14:58:46
|
AQXE
|
606191119431631000
|
25
|
2422
|
14:58:46
|
CHIX
|
606191119431631000
|
49
|
2422
|
14:58:49
|
XLON
|
592117368989494000
|
124
|
2422
|
14:58:49
|
BATE
|
592117368989494000
|
111
|
2422
|
14:58:49
|
XLON
|
606191119431633000
|
111
|
2422
|
14:58:49
|
CHIX
|
606191119431633000
|
8
|
2422
|
14:58:49
|
AQXE
|
592117368989494000
|
234
|
2421
|
14:59:29
|
CHIX
|
592117368989519000
|
116
|
2421
|
14:59:29
|
AQXE
|
606191119431657000
|
111
|
2421
|
14:59:29
|
BATE
|
606191119431657000
|
21
|
2421
|
14:59:29
|
AQXE
|
606191119431657000
|
60
|
2421
|
14:59:29
|
CHIX
|
606191119431657000
|
58
|
2421
|
14:59:29
|
CHIX
|
606191119431657000
|
209
|
2420
|
15:00:07
|
CHIX
|
592117368989554000
|
123
|
2420
|
15:00:07
|
BATE
|
592117368989554000
|
123
|
2420
|
15:00:07
|
BATE
|
592117368989554000
|
50
|
2420
|
15:00:07
|
XLON
|
606191119431691000
|
222
|
2420
|
15:00:07
|
XLON
|
606191119431691000
|
111
|
2420
|
15:00:07
|
XLON
|
606191119431691000
|
51
|
2420
|
15:00:07
|
CHIX
|
606191119431691000
|
60
|
2420
|
15:00:07
|
CHIX
|
606191119431691000
|
55
|
2420
|
15:00:07
|
XLON
|
606191119431691000
|
182
|
2420
|
15:00:07
|
XLON
|
606191119431691000
|
55
|
2420
|
15:00:07
|
XLON
|
592117368989554000
|
72
|
2420
|
15:00:07
|
TRQX
|
606191119431691000
|
19
|
2420
|
15:00:07
|
XLON
|
592117368989554000
|
59
|
2420
|
15:00:07
|
XLON
|
592117368989554000
|
75
|
2419
|
15:00:47
|
CHIX
|
592117368989581000
|
36
|
2419
|
15:00:47
|
CHIX
|
592117368989581000
|
111
|
2419
|
15:00:47
|
BATE
|
606191119431717000
|
13
|
2419
|
15:00:57
|
XLON
|
592117368989587000
|
110
|
2419
|
15:01:01
|
XLON
|
592117368989589000
|
40
|
2419
|
15:01:21
|
XLON
|
592117368989602000
|
6
|
2419
|
15:01:21
|
XLON
|
592117368989602000
|
111
|
2417
|
15:02:34
|
AQXE
|
592117368989652000
|
207
|
2417
|
15:02:34
|
CHIX
|
606191119431786000
|
73
|
2417
|
15:02:34
|
BATE
|
592117368989652000
|
29
|
2417
|
15:03:17
|
BATE
|
592117368989682000
|
9
|
2417
|
15:03:17
|
BATE
|
592117368989682000
|
75
|
2417
|
15:03:17
|
XLON
|
592117368989682000
|
111
|
2418
|
15:07:41
|
XLON
|
592117368989848000
|
140
|
2418
|
15:07:41
|
TRQX
|
592117368989848000
|
16
|
2418
|
15:07:41
|
AQXE
|
592117368989848000
|
95
|
2418
|
15:07:41
|
AQXE
|
592117368989848000
|
108
|
2418
|
15:07:41
|
AQXE
|
592117368989848000
|
141
|
2418
|
15:07:41
|
AQXE
|
592117368989848000
|
111
|
2418
|
15:07:41
|
BATE
|
592117368989848000
|
102
|
2418
|
15:07:41
|
BATE
|
606191119431978000
|
9
|
2418
|
15:07:41
|
BATE
|
606191119431978000
|
140
|
2418
|
15:07:41
|
CHIX
|
606191119431978000
|
89
|
2418
|
15:07:41
|
BATE
|
606191119431978000
|
22
|
2418
|
15:07:41
|
BATE
|
606191119431978000
|
111
|
2417
|
15:08:44
|
XLON
|
592117368989885000
|
5
|
2417
|
15:08:44
|
XLON
|
606191119432013000
|
111
|
2418
|
15:11:42
|
XLON
|
592117368989989000
|
59
|
2418
|
15:11:42
|
AQXE
|
606191119432115000
|
36
|
2418
|
15:11:42
|
AQXE
|
606191119432115000
|
111
|
2418
|
15:12:37
|
XLON
|
592117368990018000
|
155
|
2418
|
15:12:37
|
CHIX
|
606191119432143000
|
88
|
2418
|
15:13:21
|
XLON
|
592117368990047000
|
23
|
2418
|
15:13:21
|
XLON
|
592117368990047000
|
88
|
2418
|
15:13:21
|
AQXE
|
606191119432172000
|
63
|
2418
|
15:13:21
|
AQXE
|
606191119432172000
|
61
|
2418
|
15:13:56
|
XLON
|
592117368990069000
|
50
|
2418
|
15:13:56
|
XLON
|
592117368990069000
|
88
|
2418
|
15:13:56
|
AQXE
|
606191119432192000
|
37
|
2418
|
15:13:56
|
AQXE
|
606191119432192000
|
111
|
2420
|
15:15:47
|
BATE
|
592117368990134000
|
140
|
2420
|
15:15:47
|
CHIX
|
606191119432256000
|
71
|
2420
|
15:15:58
|
AQXE
|
592117368990141000
|
88
|
2420
|
15:15:58
|
AQXE
|
592117368990141000
|
71
|
2420
|
15:15:58
|
AQXE
|
592117368990141000
|
64
|
2420
|
15:15:58
|
XLON
|
606191119432262000
|
44
|
2420
|
15:15:58
|
XLON
|
606191119432262000
|
6
|
2420
|
15:15:58
|
XLON
|
606191119432262000
|
68
|
2420
|
15:16:38
|
XLON
|
592117368990162000
|
47
|
2420
|
15:16:38
|
XLON
|
592117368990162000
|
88
|
2420
|
15:16:38
|
AQXE
|
606191119432283000
|
63
|
2420
|
15:16:38
|
AQXE
|
606191119432283000
|
58
|
2420
|
15:17:37
|
CHIX
|
592117368990192000
|
62
|
2420
|
15:17:37
|
XLON
|
606191119432313000
|
54
|
2420
|
15:17:37
|
XLON
|
606191119432313000
|
32
|
2420
|
15:17:37
|
XLON
|
592117368990192000
|
43
|
2420
|
15:17:38
|
XLON
|
606191119432313000
|
32
|
2420
|
15:17:38
|
XLON
|
606191119432313000
|
60
|
2421
|
15:17:57
|
XLON
|
606191119432325000
|
19
|
2421
|
15:17:57
|
XLON
|
606191119432325000
|
59
|
2421
|
15:18:38
|
XLON
|
606191119432350000
|
136
|
2421
|
15:18:38
|
XLON
|
606191119432350000
|
18
|
2421
|
15:18:38
|
XLON
|
606191119432350000
|
24
|
2421
|
15:18:41
|
XLON
|
592117368990232000
|
40
|
2421
|
15:18:41
|
XLON
|
592117368990232000
|
86
|
2421
|
15:18:41
|
XLON
|
592117368990232000
|
28
|
2421
|
15:18:41
|
XLON
|
592117368990232000
|
71
|
2421
|
15:19:31
|
BATE
|
606191119432383000
|
24
|
2421
|
15:19:31
|
BATE
|
606191119432383000
|
71
|
2421
|
15:19:31
|
BATE
|
592117368990264000
|
167
|
2421
|
15:19:31
|
BATE
|
592117368990264000
|
138
|
2420
|
15:21:01
|
BATE
|
592117368990312000
|
111
|
2420
|
15:21:01
|
XLON
|
606191119432429000
|
111
|
2420
|
15:21:01
|
CHIX
|
606191119432429000
|
58
|
2420
|
15:21:24
|
XLON
|
606191119432439000
|
111
|
2420
|
15:21:24
|
XLON
|
592117368990323000
|
219
|
2420
|
15:21:24
|
CHIX
|
606191119432439000
|
64
|
2420
|
15:22:22
|
XLON
|
592117368990352000
|
47
|
2420
|
15:22:22
|
XLON
|
592117368990352000
|
71
|
2420
|
15:22:22
|
AQXE
|
606191119432468000
|
19
|
2420
|
15:22:22
|
AQXE
|
606191119432468000
|
89
|
2420
|
15:22:22
|
XLON
|
592117368990353000
|
99
|
2420
|
15:22:22
|
XLON
|
592117368990353000
|
333
|
2419
|
15:23:02
|
CHIX
|
592117368990372000
|
175
|
2419
|
15:23:02
|
TRQX
|
606191119432486000
|
57
|
2419
|
15:23:02
|
XLON
|
606191119432486000
|
71
|
2420
|
15:23:22
|
AQXE
|
606191119432497000
|
109
|
2420
|
15:23:22
|
AQXE
|
606191119432497000
|
36
|
2420
|
15:24:16
|
XLON
|
606191119432520000
|
56
|
2420
|
15:24:16
|
XLON
|
606191119432520000
|
38
|
2420
|
15:24:16
|
XLON
|
606191119432520000
|
36
|
2420
|
15:24:16
|
XLON
|
592117368990407000
|
48
|
2420
|
15:24:16
|
XLON
|
606191119432520000
|
27
|
2420
|
15:24:16
|
XLON
|
592117368990407000
|
220
|
2420
|
15:29:25
|
XLON
|
592117368990585000
|
22
|
2420
|
15:29:25
|
XLON
|
592117368990585000
|
222
|
2420
|
15:29:25
|
XLON
|
592117368990585000
|
400
|
2420
|
15:29:25
|
XLON
|
606191119432692000
|
578
|
2420
|
15:31:54
|
XLON
|
592117368990677000
|
369
|
2420
|
15:31:54
|
XLON
|
592117368990677000
|
222
|
2420
|
15:31:54
|
XLON
|
592117368990677000
|
249
|
2420
|
15:31:54
|
CHIX
|
592117368990677000
|
153
|
2420
|
15:31:54
|
CHIX
|
592117368990677000
|
180
|
2420
|
15:31:54
|
CHIX
|
592117368990677000
|
345
|
2420
|
15:31:54
|
CHIX
|
606191119432781000
|
163
|
2420
|
15:31:54
|
CHIX
|
606191119432781000
|
151
|
2420
|
15:31:54
|
CHIX
|
606191119432781000
|
499
|
2420
|
15:31:54
|
XLON
|
592117368990677000
|
67
|
2420
|
15:31:54
|
XLON
|
592117368990677000
|
166
|
2420
|
15:31:54
|
XLON
|
592117368990677000
|
13
|
2420
|
15:31:54
|
XLON
|
606191119432781000
|
21
|
2421
|
15:32:15
|
XLON
|
606191119432794000
|
111
|
2421
|
15:32:21
|
CHIX
|
592117368990692000
|
111
|
2421
|
15:32:21
|
XLON
|
606191119432796000
|
88
|
2421
|
15:32:21
|
CHIX
|
606191119432796000
|
231
|
2422
|
15:33:53
|
XLON
|
592117368990752000
|
186
|
2422
|
15:33:53
|
XLON
|
606191119432855000
|
111
|
2422
|
15:33:53
|
TRQX
|
606191119432855000
|
111
|
2423
|
15:38:45
|
TRQX
|
592117368990903000
|
195
|
2423
|
15:38:45
|
CHIX
|
592117368990903000
|
125
|
2423
|
15:38:45
|
CHIX
|
592117368990903000
|
139
|
2423
|
15:38:45
|
BATE
|
606191119433000000
|
73
|
2423
|
15:38:46
|
XLON
|
592117368990904000
|
102
|
2423
|
15:38:46
|
XLON
|
592117368990904000
|
111
|
2423
|
15:38:46
|
AQXE
|
606191119433000000
|
222
|
2423
|
15:38:48
|
XLON
|
592117368990905000
|
41
|
2423
|
15:38:48
|
AQXE
|
606191119433001000
|
48
|
2423
|
15:39:47
|
XLON
|
592117368990936000
|
162
|
2423
|
15:39:47
|
AQXE
|
606191119433032000
|
29
|
2423
|
15:39:50
|
XLON
|
606191119433033000
|
39
|
2423
|
15:39:50
|
XLON
|
606191119433033000
|
112
|
2423
|
15:39:50
|
XLON
|
606191119433033000
|
58
|
2423
|
15:40:46
|
XLON
|
592117368990968000
|
57
|
2423
|
15:40:46
|
XLON
|
592117368990968000
|
33
|
2423
|
15:40:46
|
XLON
|
592117368990968000
|
59
|
2423
|
15:40:46
|
XLON
|
592117368990968000
|
21
|
2423
|
15:40:49
|
CHIX
|
592117368990969000
|
159
|
2423
|
15:40:49
|
CHIX
|
592117368990969000
|
222
|
2423
|
15:41:58
|
BATE
|
592117368991006000
|
209
|
2423
|
15:41:58
|
BATE
|
592117368991006000
|
111
|
2423
|
15:41:58
|
AQXE
|
606191119433099000
|
200
|
2423
|
15:41:58
|
CHIX
|
606191119433099000
|
71
|
2423
|
15:41:58
|
XLON
|
592117368991006000
|
61
|
2423
|
15:41:58
|
XLON
|
592117368991006000
|
72
|
2423
|
15:41:58
|
XLON
|
592117368991006000
|
167
|
2423
|
15:41:58
|
XLON
|
592117368991006000
|
71
|
2423
|
15:41:58
|
XLON
|
592117368991006000
|
21
|
2423
|
15:41:58
|
XLON
|
592117368991006000
|
255
|
2423
|
15:41:58
|
CHIX
|
606191119433099000
|
56
|
2423
|
15:41:58
|
XLON
|
592117368991006000
|
58
|
2423
|
15:41:58
|
CHIX
|
606191119433099000
|
111
|
2424
|
15:44:43
|
XLON
|
592117368991094000
|
159
|
2424
|
15:44:43
|
CHIX
|
606191119433184000
|
223
|
2423
|
15:44:43
|
CHIX
|
592117368991094000
|
89
|
2424
|
15:45:24
|
XLON
|
592117368991116000
|
138
|
2424
|
15:45:24
|
XLON
|
592117368991116000
|
137
|
2423
|
15:45:31
|
AQXE
|
606191119433209000
|
72
|
2424
|
15:46:13
|
TRQX
|
606191119433228000
|
108
|
2424
|
15:46:13
|
TRQX
|
606191119433228000
|
24
|
2424
|
15:46:13
|
TRQX
|
606191119433228000
|
21
|
2424
|
15:46:13
|
TRQX
|
606191119433228000
|
167
|
2424
|
15:47:02
|
TRQX
|
606191119433253000
|
67
|
2424
|
15:47:03
|
TRQX
|
606191119433254000
|
72
|
2424
|
15:47:41
|
TRQX
|
592117368991187000
|
159
|
2424
|
15:47:41
|
TRQX
|
606191119433274000
|
25
|
2424
|
15:47:43
|
TRQX
|
606191119433276000
|
9
|
2424
|
15:47:44
|
TRQX
|
606191119433276000
|
72
|
2424
|
15:48:30
|
TRQX
|
606191119433299000
|
319
|
2424
|
15:48:30
|
TRQX
|
606191119433299000
|
250
|
2423
|
15:48:53
|
AQXE
|
592117368991229000
|
117
|
2423
|
15:48:53
|
CHIX
|
592117368991229000
|
222
|
2423
|
15:48:53
|
BATE
|
592117368991229000
|
111
|
2423
|
15:48:53
|
TRQX
|
606191119433315000
|
132
|
2423
|
15:48:53
|
XLON
|
592117368991229000
|
137
|
2423
|
15:48:53
|
XLON
|
592117368991229000
|
129
|
2423
|
15:48:53
|
XLON
|
592117368991229000
|
91
|
2422
|
15:49:04
|
AQXE
|
592117368991236000
|
181
|
2422
|
15:49:04
|
XLON
|
592117368991236000
|
111
|
2422
|
15:49:04
|
XLON
|
606191119433322000
|
331
|
2422
|
15:49:04
|
XLON
|
606191119433322000
|
54
|
2422
|
15:49:28
|
AQXE
|
592117368991250000
|
126
|
2422
|
15:49:28
|
AQXE
|
606191119433335000
|
122
|
2422
|
15:50:29
|
CHIX
|
592117368991283000
|
172
|
2422
|
15:50:29
|
CHIX
|
592117368991283000
|
111
|
2422
|
15:50:29
|
CHIX
|
592117368991283000
|
13
|
2422
|
15:50:29
|
AQXE
|
606191119433368000
|
111
|
2422
|
15:50:29
|
TRQX
|
592117368991283000
|
111
|
2422
|
15:50:29
|
TRQX
|
606191119433368000
|
111
|
2422
|
15:50:29
|
TRQX
|
606191119433368000
|
170
|
2422
|
15:50:29
|
XLON
|
606191119433368000
|
70
|
2422
|
15:50:29
|
XLON
|
606191119433368000
|
73
|
2422
|
15:50:29
|
XLON
|
606191119433368000
|
107
|
2422
|
15:50:29
|
XLON
|
606191119433368000
|
177
|
2422
|
15:50:29
|
CHIX
|
606191119433368000
|
111
|
2422
|
15:50:29
|
AQXE
|
592117368991283000
|
111
|
2421
|
15:53:57
|
CHIX
|
592117368991396000
|
29
|
2421
|
15:53:57
|
CHIX
|
592117368991396000
|
40
|
2421
|
15:53:57
|
CHIX
|
592117368991396000
|
42
|
2421
|
15:53:57
|
CHIX
|
592117368991396000
|
137
|
2421
|
15:53:57
|
BATE
|
592117368991396000
|
154
|
2421
|
15:53:57
|
CHIX
|
592117368991396000
|
17
|
2421
|
15:53:57
|
BATE
|
592117368991396000
|
111
|
2421
|
15:53:57
|
AQXE
|
606191119433477000
|
111
|
2421
|
15:53:57
|
AQXE
|
606191119433477000
|
45
|
2421
|
15:53:57
|
AQXE
|
606191119433477000
|
63
|
2421
|
15:53:57
|
AQXE
|
606191119433477000
|
123
|
2421
|
15:53:57
|
BATE
|
606191119433477000
|
126
|
2421
|
15:53:57
|
BATE
|
606191119433477000
|
111
|
2421
|
15:53:57
|
BATE
|
606191119433477000
|
229
|
2421
|
15:53:57
|
CHIX
|
606191119433477000
|
3
|
2421
|
15:53:57
|
AQXE
|
592117368991396000
|
80
|
2420
|
15:55:20
|
AQXE
|
592117368991443000
|
59
|
2420
|
15:55:20
|
CHIX
|
592117368991443000
|
10
|
2420
|
15:55:20
|
XLON
|
606191119433522000
|
121
|
2420
|
15:55:20
|
XLON
|
606191119433522000
|
18
|
2420
|
15:55:20
|
TRQX
|
606191119433522000
|
89
|
2420
|
15:55:20
|
CHIX
|
592117368991443000
|
9
|
2420
|
15:55:20
|
AQXE
|
592117368991443000
|
150
|
2420
|
15:55:20
|
CHIX
|
592117368991443000
|
111
|
2420
|
15:55:20
|
BATE
|
592117368991443000
|
12
|
2420
|
15:55:20
|
AQXE
|
592117368991443000
|
14
|
2420
|
15:55:20
|
TRQX
|
592117368991443000
|
36
|
2420
|
15:55:20
|
AQXE
|
592117368991443000
|
70
|
2420
|
15:55:20
|
TRQX
|
592117368991443000
|
18
|
2420
|
15:55:20
|
AQXE
|
592117368991443000
|
16
|
2420
|
15:55:20
|
TRQX
|
592117368991443000
|
4
|
2420
|
15:55:20
|
TRQX
|
592117368991443000
|
7
|
2420
|
15:55:20
|
TRQX
|
592117368991443000
|
155
|
2420
|
15:55:20
|
CHIX
|
606191119433522000
|
154
|
2420
|
15:55:20
|
CHIX
|
606191119433522000
|
111
|
2420
|
15:55:20
|
BATE
|
606191119433522000
|
93
|
2420
|
15:55:20
|
TRQX
|
606191119433522000
|
111
|
2420
|
15:55:20
|
BATE
|
606191119433522000
|
82
|
2419
|
15:57:06
|
AQXE
|
606191119433587000
|
4
|
2419
|
15:57:06
|
AQXE
|
606191119433587000
|
3
|
2419
|
15:57:07
|
AQXE
|
606191119433588000
|
88
|
2420
|
16:01:32
|
AQXE
|
592117368991655000
|
17
|
2420
|
16:01:32
|
XLON
|
606191119433729000
|
71
|
2420
|
16:01:32
|
XLON
|
592117368991655000
|
66
|
2420
|
16:01:35
|
XLON
|
592117368991657000
|
110
|
2420
|
16:01:35
|
XLON
|
592117368991657000
|
111
|
2420
|
16:01:40
|
AQXE
|
592117368991660000
|
14
|
2420
|
16:01:40
|
XLON
|
606191119433733000
|
14
|
2420
|
16:01:44
|
XLON
|
592117368991662000
|
17
|
2420
|
16:01:44
|
AQXE
|
606191119433736000
|
94
|
2420
|
16:01:44
|
AQXE
|
606191119433736000
|
17
|
2420
|
16:02:00
|
AQXE
|
592117368991671000
|
95
|
2420
|
16:02:00
|
AQXE
|
592117368991671000
|
77
|
2420
|
16:03:23
|
CHIX
|
592117368991723000
|
9
|
2420
|
16:03:23
|
CHIX
|
592117368991723000
|
144
|
2420
|
16:03:23
|
AQXE
|
606191119433795000
|
13
|
2420
|
16:03:23
|
AQXE
|
606191119433795000
|
25
|
2420
|
16:03:23
|
XLON
|
592117368991723000
|
102
|
2420
|
16:03:28
|
CHIX
|
606191119433798000
|
80
|
2420
|
16:03:28
|
CHIX
|
606191119433798000
|
83
|
2420
|
16:03:32
|
XLON
|
606191119433801000
|
54
|
2420
|
16:03:32
|
XLON
|
606191119433801000
|
84
|
2420
|
16:03:36
|
XLON
|
592117368991733000
|
46
|
2420
|
16:03:36
|
BATE
|
592117368991733000
|
1
|
2420
|
16:03:36
|
CHIX
|
606191119433804000
|
6
|
2420
|
16:03:36
|
CHIX
|
606191119433804000
|
51
|
2420
|
16:03:40
|
XLON
|
592117368991735000
|
79
|
2420
|
16:03:40
|
XLON
|
592117368991735000
|
80
|
2420
|
16:03:49
|
XLON
|
592117368991744000
|
39
|
2420
|
16:03:49
|
XLON
|
592117368991744000
|
11
|
2420
|
16:03:49
|
XLON
|
592117368991744000
|
19
|
2420
|
16:03:56
|
XLON
|
592117368991749000
|
63
|
2420
|
16:03:56
|
CHIX
|
606191119433820000
|
8
|
2420
|
16:03:56
|
CHIX
|
606191119433820000
|
40
|
2420
|
16:03:56
|
CHIX
|
606191119433820000
|
72
|
2420
|
16:04:54
|
AQXE
|
606191119433856000
|
75
|
2420
|
16:04:54
|
AQXE
|
606191119433856000
|
88
|
2420
|
16:04:55
|
AQXE
|
592117368991786000
|
59
|
2420
|
16:04:55
|
AQXE
|
592117368991786000
|
72
|
2420
|
16:05:01
|
AQXE
|
592117368991789000
|
75
|
2420
|
16:05:01
|
AQXE
|
592117368991789000
|
147
|
2420
|
16:05:07
|
AQXE
|
592117368991792000
|
16
|
2420
|
16:05:26
|
AQXE
|
592117368991806000
|
72
|
2420
|
16:05:26
|
AQXE
|
592117368991806000
|
59
|
2420
|
16:05:26
|
AQXE
|
592117368991806000
|
72
|
2420
|
16:05:35
|
AQXE
|
592117368991811000
|
75
|
2420
|
16:05:35
|
AQXE
|
592117368991811000
|
47
|
2420
|
16:05:45
|
AQXE
|
606191119433885000
|
100
|
2420
|
16:05:45
|
AQXE
|
606191119433885000
|
31
|
2420
|
16:05:54
|
CHIX
|
606191119433890000
|
116
|
2420
|
16:05:54
|
CHIX
|
606191119433890000
|
38
|
2420
|
16:06:23
|
CHIX
|
606191119433905000
|
2
|
2420
|
16:06:23
|
CHIX
|
606191119433905000
|
53
|
2420
|
16:06:23
|
CHIX
|
606191119433905000
|
97
|
2420
|
16:06:23
|
CHIX
|
606191119433905000
|
16
|
2420
|
16:06:23
|
CHIX
|
606191119433905000
|
10
|
2420
|
16:06:34
|
CHIX
|
592117368991843000
|
88
|
2420
|
16:06:34
|
CHIX
|
592117368991843000
|
20
|
2420
|
16:06:34
|
TRQX
|
606191119433911000
|
209
|
2419
|
16:07:04
|
TRQX
|
592117368991858000
|
206
|
2419
|
16:07:04
|
CHIX
|
592117368991858000
|
23
|
2419
|
16:07:04
|
CHIX
|
592117368991858000
|
174
|
2419
|
16:07:04
|
CHIX
|
592117368991858000
|
125
|
2419
|
16:07:04
|
XLON
|
606191119433926000
|
111
|
2419
|
16:07:04
|
BATE
|
606191119433926000
|
176
|
2419
|
16:07:04
|
BATE
|
606191119433926000
|
113
|
2419
|
16:07:04
|
AQXE
|
606191119433926000
|
56
|
2419
|
16:07:04
|
CHIX
|
606191119433926000
|
112
|
2419
|
16:07:04
|
CHIX
|
606191119433926000
|
85
|
2419
|
16:07:11
|
XLON
|
606191119433930000
|
28
|
2419
|
16:07:11
|
XLON
|
606191119433930000
|
130
|
2421
|
16:10:22
|
XLON
|
606191119434048000
|
106
|
2421
|
16:10:29
|
XLON
|
592117368991988000
|
1
|
2421
|
16:10:29
|
XLON
|
592117368991988000
|
23
|
2421
|
16:10:29
|
XLON
|
592117368991988000
|
246
|
2420
|
16:12:00
|
XLON
|
592117368992048000
|
118
|
2420
|
16:12:00
|
BATE
|
606191119434112000
|
90
|
2420
|
16:12:00
|
XLON
|
592117368992048000
|
72
|
2421
|
16:12:01
|
AQXE
|
592117368992049000
|
65
|
2421
|
16:12:01
|
AQXE
|
592117368992049000
|
259
|
2420
|
16:12:22
|
XLON
|
592117368992067000
|
29
|
2420
|
16:12:22
|
XLON
|
592117368992067000
|
137
|
2420
|
16:12:22
|
CHIX
|
592117368992067000
|
111
|
2420
|
16:12:22
|
CHIX
|
606191119434130000
|
104
|
2420
|
16:12:22
|
BATE
|
606191119434130000
|
48
|
2420
|
16:12:22
|
XLON
|
592117368992067000
|
28
|
2420
|
16:12:22
|
XLON
|
606191119434130000
|
38
|
2420
|
16:12:22
|
XLON
|
606191119434130000
|
119
|
2420
|
16:12:25
|
AQXE
|
606191119434131000
|
111
|
2419
|
16:12:28
|
BATE
|
592117368992071000
|
78
|
2419
|
16:12:28
|
CHIX
|
606191119434133000
|
198
|
2419
|
16:12:28
|
CHIX
|
606191119434133000
|
71
|
2420
|
16:12:33
|
AQXE
|
592117368992075000
|
41
|
2420
|
16:12:33
|
AQXE
|
592117368992075000
|
88
|
2420
|
16:12:43
|
AQXE
|
606191119434143000
|
54
|
2420
|
16:12:43
|
AQXE
|
606191119434143000
|
88
|
2420
|
16:12:43
|
AQXE
|
606191119434143000
|
88
|
2420
|
16:12:49
|
AQXE
|
606191119434147000
|
117
|
2420
|
16:12:49
|
AQXE
|
606191119434147000
|
25
|
2420
|
16:12:49
|
AQXE
|
606191119434147000
|
19
|
2420
|
16:12:56
|
AQXE
|
606191119434152000
|
88
|
2420
|
16:12:56
|
AQXE
|
606191119434152000
|
6
|
2420
|
16:12:56
|
AQXE
|
606191119434152000
|
88
|
2420
|
16:13:03
|
AQXE
|
606191119434156000
|
115
|
2420
|
16:13:03
|
AQXE
|
606191119434156000
|
27
|
2420
|
16:13:03
|
AQXE
|
606191119434156000
|
71
|
2420
|
16:13:56
|
AQXE
|
592117368992130000
|
88
|
2420
|
16:13:56
|
AQXE
|
592117368992130000
|
56
|
2420
|
16:13:56
|
AQXE
|
592117368992130000
|
15
|
2420
|
16:13:56
|
AQXE
|
592117368992130000
|
71
|
2420
|
16:14:06
|
AQXE
|
592117368992138000
|
88
|
2420
|
16:14:06
|
AQXE
|
592117368992138000
|
71
|
2420
|
16:14:06
|
AQXE
|
592117368992138000
|
103
|
2419
|
16:14:19
|
XLON
|
592117368992148000
|
8
|
2419
|
16:14:19
|
XLON
|
592117368992148000
|
69
|
2419
|
16:14:19
|
AQXE
|
606191119434209000
|
50
|
2419
|
16:14:19
|
AQXE
|
606191119434209000
|
8
|
2419
|
16:14:28
|
AQXE
|
592117368992154000
|
105
|
2419
|
16:14:28
|
XLON
|
606191119434214000
|
70
|
2419
|
16:14:28
|
XLON
|
606191119434214000
|
47
|
2419
|
16:14:28
|
XLON
|
606191119434214000
|
8
|
2419
|
16:14:31
|
AQXE
|
592117368992156000
|
51
|
2419
|
16:14:31
|
XLON
|
606191119434216000
|
44
|
2419
|
16:14:31
|
XLON
|
606191119434216000
|
127
|
2419
|
16:14:31
|
XLON
|
606191119434216000
|
33
|
2419
|
16:14:48
|
XLON
|
606191119434229000
|
73
|
2419
|
16:14:48
|
XLON
|
606191119434229000
|
13
|
2419
|
16:14:48
|
XLON
|
606191119434229000
|
54
|
2419
|
16:14:48
|
CHIX
|
592117368992169000
|
50
|
2419
|
16:14:48
|
CHIX
|
592117368992169000
|
7
|
2419
|
16:14:48
|
CHIX
|
592117368992169000
|
73
|
2419
|
16:14:54
|
XLON
|
606191119434234000
|
42
|
2419
|
16:14:54
|
XLON
|
606191119434234000
|
205
|
2419
|
16:15:34
|
XLON
|
592117368992205000
|
116
|
2419
|
16:15:34
|
XLON
|
592117368992205000
|
91
|
2419
|
16:15:34
|
XLON
|
592117368992205000
|
111
|
2419
|
16:15:34
|
BATE
|
606191119434264000
|
133
|
2420
|
16:16:23
|
XLON
|
592117368992239000
|
34
|
2420
|
16:16:33
|
XLON
|
606191119434304000
|
51
|
2420
|
16:16:33
|
XLON
|
606191119434304000
|
24
|
2420
|
16:16:33
|
XLON
|
606191119434304000
|
24
|
2420
|
16:16:33
|
XLON
|
606191119434304000
|
28
|
2420
|
16:16:43
|
XLON
|
606191119434311000
|
79
|
2420
|
16:16:43
|
XLON
|
606191119434311000
|
26
|
2420
|
16:16:43
|
XLON
|
606191119434311000
|
95
|
2420
|
16:16:51
|
XLON
|
606191119434317000
|
38
|
2420
|
16:16:51
|
XLON
|
606191119434317000
|
67
|
2420
|
16:16:59
|
XLON
|
606191119434322000
|
24
|
2420
|
16:16:59
|
XLON
|
606191119434322000
|
42
|
2420
|
16:16:59
|
XLON
|
606191119434322000
|
101
|
2420
|
16:17:09
|
XLON
|
606191119434329000
|
32
|
2420
|
16:17:09
|
XLON
|
606191119434329000
|
107
|
2420
|
16:17:15
|
XLON
|
592117368992275000
|
111
|
2419
|
16:17:28
|
AQXE
|
592117368992283000
|
222
|
2419
|
16:17:28
|
BATE
|
592117368992283000
|
328
|
2419
|
16:17:28
|
XLON
|
592117368992283000
|
111
|
2419
|
16:17:28
|
BATE
|
606191119434341000
|
245
|
2419
|
16:17:28
|
BATE
|
606191119434341000
|
133
|
2420
|
16:17:28
|
XLON
|
606191119434341000
|
168
|
2419
|
16:17:28
|
XLON
|
606191119434341000
|
169
|
2418
|
16:17:48
|
XLON
|
592117368992298000
|
194
|
2418
|
16:18:30
|
XLON
|
606191119434383000
|
172
|
2418
|
16:18:37
|
XLON
|
606191119434388000
|
199
|
2418
|
16:18:42
|
XLON
|
592117368992335000
|
2
|
2418
|
16:18:43
|
XLON
|
592117368992335000
|
230
|
2418
|
16:18:47
|
XLON
|
606191119434394000
|
205
|
2418
|
16:19:01
|
XLON
|
606191119434407000
|
180
|
2418
|
16:19:26
|
XLON
|
592117368992368000
|
174
|
2418
|
16:19:29
|
XLON
|
592117368992370000
|
56
|
2418
|
16:19:29
|
XLON
|
592117368992370000
|
105
|
2417
|
16:19:47
|
AQXE
|
592117368992382000
|
56
|
2418
|
16:19:48
|
XLON
|
606191119434437000
|
24
|
2418
|
16:19:48
|
XLON
|
606191119434437000
|
137
|
2418
|
16:19:48
|
XLON
|
606191119434437000
|
13
|
2418
|
16:19:48
|
XLON
|
606191119434437000
|
22
|
2417
|
16:20:07
|
BATE
|
592117368992398000
|
37
|
2418
|
16:21:24
|
XLON
|
606191119434512000
|
89
|
2418
|
16:21:24
|
XLON
|
606191119434512000
|
31
|
2418
|
16:21:29
|
XLON
|
606191119434515000
|
106
|
2418
|
16:21:29
|
XLON
|
606191119434515000
|
54
|
2418
|
16:21:31
|
XLON
|
592117368992465000
|
83
|
2418
|
16:21:31
|
XLON
|
592117368992465000
|
48
|
2418
|
16:21:37
|
XLON
|
606191119434523000
|
89
|
2418
|
16:21:37
|
XLON
|
606191119434523000
|
29
|
2418
|
16:21:42
|
XLON
|
606191119434526000
|
108
|
2418
|
16:21:42
|
XLON
|
606191119434526000
|
29
|
2418
|
16:21:49
|
XLON
|
592117368992478000
|
82
|
2418
|
16:21:49
|
XLON
|
592117368992478000
|
113
|
2418
|
16:21:51
|
XLON
|
606191119434532000
|
125
|
2418
|
16:21:57
|
XLON
|
606191119434536000
|
28
|
2418
|
16:22:00
|
XLON
|
592117368992486000
|
97
|
2418
|
16:22:00
|
XLON
|
592117368992486000
|
24
|
2418
|
16:22:08
|
XLON
|
592117368992492000
|
101
|
2418
|
16:22:08
|
XLON
|
592117368992492000
|
31
|
2418
|
16:22:14
|
XLON
|
592117368992496000
|
94
|
2418
|
16:22:14
|
XLON
|
592117368992496000
|
252
|
2418
|
16:23:01
|
XLON
|
606191119434581000
|
252
|
2418
|
16:23:06
|
XLON
|
606191119434585000
|
91
|
2418
|
16:23:10
|
XLON
|
592117368992537000
|
120
|
2418
|
16:23:14
|
XLON
|
592117368992539000
|
24
|
2418
|
16:24:14
|
XLON
|
606191119434632000
|
228
|
2418
|
16:24:14
|
XLON
|
592117368992581000
|
182
|
2418
|
16:24:15
|
XLON
|
592117368992583000
|
70
|
2418
|
16:24:16
|
XLON
|
592117368992584000
|
109
|
2418
|
16:24:20
|
XLON
|
592117368992587000
|
18
|
2418
|
16:24:21
|
XLON
|
592117368992587000
|
205
|
2418
|
16:24:24
|
XLON
|
592117368992589000
|
29
|
2418
|
16:26:09
|
XLON
|
592117368992671000
|
215
|
2418
|
16:26:09
|
XLON
|
592117368992671000
|
60
|
2418
|
16:26:09
|
TRQX
|
606191119434719000
|
13
|
2418
|
16:26:09
|
TRQX
|
606191119434719000
|
150
|
2418
|
16:26:09
|
TRQX
|
606191119434719000
|
333
|
2418
|
16:26:09
|
TRQX
|
606191119434719000
|
114
|
2418
|
16:26:09
|
AQXE
|
592117368992671000
|
60
|
2418
|
16:26:09
|
XLON
|
592117368992671000
|
76
|
2418
|
16:26:09
|
XLON
|
592117368992671000
|
52
|
2418
|
16:26:09
|
XLON
|
592117368992671000
|
71
|
2417
|
16:26:11
|
AQXE
|
592117368992672000
|
159
|
2417
|
16:26:11
|
AQXE
|
592117368992672000
|
135
|
2417
|
16:26:13
|
XLON
|
592117368992673000
|
18
|
2417
|
16:26:13
|
XLON
|
592117368992673000
|
132
|
2417
|
16:26:16
|
XLON
|
606191119434722000
|
21
|
2417
|
16:26:16
|
XLON
|
606191119434722000
|
153
|
2417
|
16:26:18
|
XLON
|
592117368992675000
|
132
|
2418
|
16:26:36
|
XLON
|
592117368992684000
|
21
|
2418
|
16:26:36
|
XLON
|
592117368992684000
|
24
|
2418
|
16:26:41
|
XLON
|
592117368992687000
|
127
|
2418
|
16:26:41
|
XLON
|
592117368992687000
|
2
|
2418
|
16:26:41
|
XLON
|
592117368992687000
|
153
|
2418
|
16:26:43
|
XLON
|
592117368992688000
|
51
|
2418
|
16:26:47
|
XLON
|
606191119434737000
|
37
|
2418
|
16:26:47
|
XLON
|
606191119434737000
|
65
|
2418
|
16:26:47
|
XLON
|
606191119434737000
|
24
|
2418
|
16:26:49
|
XLON
|
606191119434738000
|
108
|
2418
|
16:26:49
|
XLON
|
592117368992690000
|
21
|
2418
|
16:26:50
|
XLON
|
592117368992692000
|
24
|
2418
|
16:26:52
|
XLON
|
606191119434741000
|
116
|
2418
|
16:26:52
|
XLON
|
592117368992693000
|
13
|
2418
|
16:26:57
|
XLON
|
592117368992696000
|
24
|
2418
|
16:27:01
|
XLON
|
606191119434745000
|
129
|
2418
|
16:27:01
|
XLON
|
592117368992698000
|
153
|
2418
|
16:27:02
|
XLON
|
606191119434746000
|
153
|
2418
|
16:27:05
|
XLON
|
592117368992702000
|
24
|
2418
|
16:27:10
|
XLON
|
606191119434752000
|
94
|
2418
|
16:27:10
|
XLON
|
592117368992704000
|
35
|
2418
|
16:27:10
|
XLON
|
592117368992704000
|
153
|
2418
|
16:27:14
|
XLON
|
606191119434754000
|
12
|
2418
|
16:27:26
|
XLON
|
592117368992712000
|
141
|
2418
|
16:27:26
|
XLON
|
592117368992712000
|
71
|
2418
|
16:27:29
|
XLON
|
606191119434761000
|
82
|
2418
|
16:27:34
|
XLON
|
606191119434764000
|
121
|
2418
|
16:27:37
|
XLON
|
606191119434766000
|
32
|
2418
|
16:27:48
|
XLON
|
606191119434772000
|
42
|
2418
|
16:27:51
|
XLON
|
592117368992727000
|
71
|
2418
|
16:27:51
|
AQXE
|
606191119434773000
|
40
|
2418
|
16:27:51
|
AQXE
|
606191119434773000
|
338
|
2417
|
16:28:03
|
BATE
|
606191119434780000
|
113
|
2418
|
16:28:05
|
AQXE
|
592117368992735000
|
1
|
2418
|
16:28:05
|
AQXE
|
592117368992735000
|
111
|
2417
|
16:28:07
|
XLON
|
592117368992736000
|
156
|
2417
|
16:28:07
|
BATE
|
606191119434782000
|
87
|
2418
|
16:28:11
|
AQXE
|
592117368992738000
|
26
|
2418
|
16:28:11
|
AQXE
|
592117368992738000
|
114
|
2418
|
16:28:13
|
AQXE
|
606191119434785000
|
2
|
2418
|
16:28:15
|
AQXE
|
606191119434786000
|
151
|
2418
|
16:28:15
|
AQXE
|
606191119434786000
|
112
|
2418
|
16:28:19
|
AQXE
|
592117368992742000
|
41
|
2418
|
16:28:19
|
AQXE
|
592117368992742000
|
24
|
2418
|
16:28:21
|
TRQX
|
606191119434789000
|
14
|
2418
|
16:28:21
|
TRQX
|
606191119434789000
|
70
|
2418
|
16:28:21
|
TRQX
|
606191119434789000
|
21
|
2418
|
16:28:21
|
TRQX
|
606191119434789000
|
24
|
2418
|
16:29:53
|
TRQX
|
606191119434846000
|
1
|
2418
|
16:29:53
|
TRQX
|
606191119434846000
|
4
|
2418
|
16:29:53
|
TRQX
|
606191119434846000
|
219
|
2418
|
16:29:53
|
TRQX
|
592117368992802000
|
240
|
2418
|
16:29:53
|
TRQX
|
592117368992802000
|
65
|
2418
|
16:29:53
|
TRQX
|
606191119434846000
|
394
|
2418
|
16:29:53
|
TRQX
|
606191119434846000
|
79
|
2418
|
16:29:53
|
TRQX
|
606191119434846000
|
79
|
2418
|
16:29:53
|
TRQX
|
606191119434846000
|
236
|
2418
|
16:29:53
|
TRQX
|
606191119434846000
|
65
|
2418
|
16:29:54
|
TRQX
|
606191119434847000
|
9
|
2418
|
16:29:54
|
TRQX
|
606191119434847000
|
12
|
2418
|
16:29:55
|
TRQX
|
606191119434848000
|
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
POSFLFIDSLITIIS
Associated British Foods (LSE:ABF)
Gráfica de Acción Histórica
De Abr 2024 a May 2024
Associated British Foods (LSE:ABF)
Gráfica de Acción Histórica
De May 2023 a May 2024