Associated British Foods PLC Transaction in Own Shares
20 Juni 2024 - 6:47PM
RNS Regulatory News
RNS Number : 2931T
Associated British Foods PLC
20 June 2024
20
June 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 20 June 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:
|
20 June 2024
|
Number of shares
repurchased:
|
131,611
|
Average price paid per
share:
|
GBp 2,469.2521
|
Highest price paid per
share:
|
GBp 2,478.0000
|
Lowest price paid per
share:
|
GBp 2,450.0000
|
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: 20 June
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
|
15,567
|
2,478.00
|
2,452.00
|
2,468.68
|
CBOE BXE
|
22,315
|
2,478.00
|
2,450.00
|
2,468.72
|
CBOE CXE
|
29,952
|
2,478.00
|
2,452.00
|
2,469.19
|
London Stock Exchange
|
51,841
|
2,478.00
|
2,452.00
|
2,469.88
|
Turquoise
|
11,936
|
2,477.00
|
2,452.00
|
2,468.39
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
111
|
2478
|
08:10:58
|
XLON
|
592143203300585000
|
116
|
2478
|
08:11:03
|
CHIX
|
606216953776252000
|
22
|
2478
|
08:11:03
|
XLON
|
592143203300587000
|
89
|
2478
|
08:11:03
|
XLON
|
592143203300587000
|
111
|
2477
|
08:11:09
|
XLON
|
606216953776255000
|
15
|
2478
|
08:11:10
|
CHIX
|
606216953776256000
|
28
|
2478
|
08:11:10
|
CHIX
|
606216953776256000
|
15
|
2478
|
08:11:10
|
CHIX
|
606216953776256000
|
125
|
2478
|
08:11:12
|
BATE
|
592143203300591000
|
96
|
2478
|
08:11:12
|
CHIX
|
606216953776256000
|
13
|
2478
|
08:11:15
|
CHIX
|
592143203300592000
|
21
|
2478
|
08:11:15
|
CHIX
|
592143203300592000
|
90
|
2478
|
08:12:25
|
CHIX
|
592143203300614000
|
188
|
2478
|
08:12:25
|
BATE
|
606216953776278000
|
111
|
2478
|
08:13:30
|
XLON
|
592143203300640000
|
115
|
2478
|
08:13:30
|
CHIX
|
606216953776303000
|
122
|
2478
|
08:13:53
|
XLON
|
606216953776312000
|
12
|
2478
|
08:13:54
|
CHIX
|
592143203300650000
|
111
|
2478
|
08:16:20
|
CHIX
|
592143203300702000
|
165
|
2478
|
08:16:20
|
XLON
|
606216953776362000
|
125
|
2478
|
08:16:20
|
BATE
|
606216953776362000
|
26
|
2478
|
08:26:35
|
BATE
|
592143203300918000
|
111
|
2478
|
08:26:35
|
AQXE
|
606216953776568000
|
182
|
2478
|
08:29:15
|
BATE
|
592143203300970000
|
111
|
2478
|
08:29:15
|
CHIX
|
592143203300970000
|
137
|
2478
|
08:29:15
|
XLON
|
592143203300970000
|
1
|
2478
|
08:29:15
|
XLON
|
592143203300970000
|
252
|
2478
|
08:29:15
|
XLON
|
606216953776617000
|
111
|
2477
|
08:29:17
|
BATE
|
592143203300970000
|
123
|
2477
|
08:29:17
|
BATE
|
592143203300970000
|
116
|
2477
|
08:29:17
|
TRQX
|
592143203300970000
|
111
|
2477
|
08:29:17
|
AQXE
|
592143203300970000
|
32
|
2477
|
08:29:17
|
BATE
|
592143203300970000
|
172
|
2477
|
08:29:17
|
XLON
|
592143203300970000
|
111
|
2477
|
08:29:17
|
AQXE
|
592143203300970000
|
142
|
2477
|
08:29:17
|
CHIX
|
592143203300970000
|
111
|
2477
|
08:29:17
|
CHIX
|
592143203300970000
|
117
|
2477
|
08:29:17
|
XLON
|
606216953776617000
|
133
|
2477
|
08:29:17
|
XLON
|
606216953776617000
|
532
|
2476
|
08:29:17
|
XLON
|
592143203300970000
|
123
|
2476
|
08:29:17
|
TRQX
|
592143203300970000
|
7
|
2476
|
08:29:17
|
TRQX
|
592143203300970000
|
4
|
2476
|
08:29:17
|
TRQX
|
592143203300970000
|
178
|
2476
|
08:29:17
|
BATE
|
592143203300970000
|
111
|
2476
|
08:29:17
|
CHIX
|
606216953776617000
|
100
|
2476
|
08:29:17
|
CHIX
|
606216953776617000
|
11
|
2476
|
08:29:17
|
CHIX
|
606216953776617000
|
425
|
2476
|
08:29:17
|
XLON
|
592143203300970000
|
111
|
2476
|
08:29:17
|
XLON
|
606216953776617000
|
205
|
2476
|
08:29:17
|
CHIX
|
592143203300970000
|
143
|
2478
|
08:34:35
|
XLON
|
606216953776747000
|
129
|
2478
|
08:40:11
|
CHIX
|
606216953776852000
|
8
|
2478
|
08:40:11
|
XLON
|
606216953776852000
|
19
|
2478
|
08:40:45
|
XLON
|
606216953776862000
|
102
|
2478
|
08:40:45
|
XLON
|
606216953776862000
|
151
|
2478
|
08:43:02
|
XLON
|
592143203301277000
|
9
|
2478
|
08:43:02
|
XLON
|
592143203301277000
|
8
|
2478
|
08:43:02
|
XLON
|
606216953776912000
|
155
|
2478
|
08:43:02
|
XLON
|
606216953776912000
|
137
|
2477
|
08:43:37
|
XLON
|
592143203301291000
|
115
|
2477
|
08:43:37
|
XLON
|
592143203301291000
|
193
|
2477
|
08:43:37
|
TRQX
|
592143203301291000
|
160
|
2477
|
08:43:37
|
BATE
|
592143203301291000
|
129
|
2477
|
08:43:37
|
CHIX
|
606216953776925000
|
129
|
2477
|
08:43:37
|
CHIX
|
606216953776925000
|
111
|
2477
|
08:43:37
|
BATE
|
606216953776925000
|
111
|
2477
|
08:43:37
|
AQXE
|
606216953776925000
|
111
|
2477
|
08:44:24
|
CHIX
|
592143203301308000
|
233
|
2477
|
08:44:39
|
XLON
|
606216953776947000
|
15
|
2477
|
08:44:39
|
XLON
|
606216953776947000
|
142
|
2478
|
08:49:06
|
BATE
|
606216953777045000
|
116
|
2478
|
08:50:36
|
BATE
|
592143203301448000
|
267
|
2477
|
08:50:36
|
XLON
|
592143203301448000
|
116
|
2477
|
08:50:36
|
CHIX
|
606216953777074000
|
111
|
2476
|
08:50:36
|
BATE
|
592143203301448000
|
148
|
2476
|
08:50:36
|
BATE
|
592143203301448000
|
30
|
2476
|
08:50:36
|
BATE
|
592143203301448000
|
111
|
2476
|
08:50:36
|
TRQX
|
592143203301448000
|
222
|
2476
|
08:50:36
|
AQXE
|
592143203301448000
|
126
|
2476
|
08:50:36
|
BATE
|
592143203301448000
|
204
|
2476
|
08:50:36
|
CHIX
|
606216953777074000
|
111
|
2476
|
08:50:36
|
TRQX
|
606216953777074000
|
324
|
2476
|
08:50:36
|
XLON
|
606216953777074000
|
246
|
2476
|
08:50:36
|
XLON
|
606216953777074000
|
199
|
2475
|
08:50:37
|
BATE
|
592143203301448000
|
111
|
2475
|
08:50:37
|
AQXE
|
592143203301448000
|
136
|
2475
|
08:50:37
|
TRQX
|
592143203301448000
|
506
|
2475
|
08:50:37
|
XLON
|
592143203301448000
|
111
|
2475
|
08:50:37
|
CHIX
|
606216953777075000
|
111
|
2475
|
08:50:37
|
CHIX
|
606216953777075000
|
71
|
2475
|
08:50:37
|
TRQX
|
592143203301448000
|
40
|
2475
|
08:50:37
|
TRQX
|
592143203301448000
|
7
|
2475
|
08:50:37
|
AQXE
|
606216953777075000
|
74
|
2474
|
08:50:42
|
XLON
|
606216953777076000
|
166
|
2474
|
08:50:42
|
XLON
|
606216953777076000
|
340
|
2474
|
08:50:42
|
XLON
|
606216953777076000
|
144
|
2472
|
08:57:22
|
XLON
|
592143203301580000
|
159
|
2472
|
08:57:22
|
XLON
|
592143203301580000
|
111
|
2472
|
08:57:22
|
BATE
|
606216953777201000
|
160
|
2472
|
08:57:22
|
XLON
|
592143203301580000
|
8
|
2472
|
08:57:22
|
AQXE
|
592143203301580000
|
145
|
2478
|
09:10:16
|
XLON
|
606216953777469000
|
147
|
2476
|
09:10:53
|
CHIX
|
592143203301873000
|
226
|
2476
|
09:10:53
|
CHIX
|
592143203301873000
|
111
|
2476
|
09:10:53
|
BATE
|
592143203301873000
|
111
|
2476
|
09:10:53
|
BATE
|
592143203301873000
|
333
|
2476
|
09:10:53
|
XLON
|
606216953777482000
|
141
|
2476
|
09:10:53
|
TRQX
|
606216953777482000
|
111
|
2476
|
09:10:53
|
TRQX
|
606216953777482000
|
111
|
2476
|
09:10:53
|
BATE
|
606216953777482000
|
212
|
2476
|
09:10:53
|
CHIX
|
606216953777482000
|
111
|
2476
|
09:10:53
|
XLON
|
592143203301873000
|
208
|
2476
|
09:10:53
|
CHIX
|
606216953777482000
|
312
|
2475
|
09:10:53
|
CHIX
|
592143203301873000
|
222
|
2475
|
09:10:53
|
AQXE
|
592143203301873000
|
111
|
2475
|
09:10:53
|
BATE
|
606216953777482000
|
231
|
2475
|
09:10:53
|
XLON
|
606216953777482000
|
121
|
2475
|
09:10:54
|
CHIX
|
592143203301873000
|
111
|
2475
|
09:10:54
|
XLON
|
606216953777482000
|
111
|
2475
|
09:23:46
|
BATE
|
592143203302114000
|
111
|
2475
|
09:23:46
|
CHIX
|
592143203302114000
|
228
|
2475
|
09:23:46
|
XLON
|
592143203302114000
|
111
|
2475
|
09:23:46
|
CHIX
|
592143203302114000
|
111
|
2475
|
09:23:46
|
TRQX
|
592143203302114000
|
129
|
2475
|
09:23:46
|
CHIX
|
592143203302114000
|
111
|
2475
|
09:23:46
|
TRQX
|
592143203302114000
|
111
|
2475
|
09:23:46
|
BATE
|
606216953777712000
|
129
|
2475
|
09:23:46
|
BATE
|
606216953777712000
|
61
|
2475
|
09:23:46
|
BATE
|
606216953777712000
|
111
|
2475
|
09:23:46
|
TRQX
|
606216953777712000
|
68
|
2475
|
09:23:46
|
BATE
|
606216953777712000
|
129
|
2475
|
09:23:46
|
CHIX
|
606216953777712000
|
21
|
2475
|
09:33:36
|
AQXE
|
606216953777915000
|
32
|
2476
|
09:34:48
|
XLON
|
606216953777941000
|
81
|
2476
|
09:34:48
|
XLON
|
606216953777941000
|
203
|
2475
|
09:34:58
|
CHIX
|
592143203302358000
|
111
|
2475
|
09:34:58
|
BATE
|
606216953777945000
|
108
|
2475
|
09:34:58
|
AQXE
|
606216953777945000
|
71
|
2476
|
09:35:02
|
TRQX
|
606216953777947000
|
44
|
2476
|
09:35:02
|
TRQX
|
606216953777947000
|
57
|
2476
|
09:38:04
|
TRQX
|
606216953778005000
|
94
|
2476
|
09:38:04
|
TRQX
|
606216953778005000
|
133
|
2475
|
09:39:47
|
XLON
|
606216953778034000
|
18
|
2478
|
09:45:09
|
CHIX
|
606216953778147000
|
197
|
2478
|
09:45:09
|
BATE
|
592143203302569000
|
93
|
2478
|
09:45:09
|
CHIX
|
606216953778147000
|
119
|
2478
|
09:45:11
|
XLON
|
606216953778148000
|
131
|
2477
|
09:45:36
|
BATE
|
606216953778157000
|
160
|
2478
|
09:45:41
|
XLON
|
592143203302582000
|
109
|
2478
|
09:45:41
|
XLON
|
592143203302582000
|
17
|
2478
|
09:45:41
|
XLON
|
592143203302582000
|
19
|
2478
|
09:45:41
|
CHIX
|
606216953778159000
|
44
|
2478
|
09:45:41
|
CHIX
|
606216953778159000
|
113
|
2477
|
09:46:33
|
XLON
|
592143203302599000
|
3
|
2477
|
09:46:33
|
XLON
|
592143203302599000
|
255
|
2477
|
09:46:33
|
XLON
|
592143203302599000
|
111
|
2477
|
09:46:33
|
CHIX
|
606216953778175000
|
80
|
2477
|
09:46:33
|
TRQX
|
606216953778175000
|
16
|
2477
|
09:46:33
|
XLON
|
592143203302599000
|
269
|
2477
|
09:46:58
|
XLON
|
592143203302608000
|
111
|
2477
|
09:46:58
|
CHIX
|
606216953778184000
|
124
|
2477
|
09:47:14
|
CHIX
|
592143203302615000
|
159
|
2477
|
09:58:50
|
AQXE
|
592143203302893000
|
111
|
2477
|
09:58:50
|
CHIX
|
592143203302893000
|
111
|
2477
|
09:58:50
|
XLON
|
592143203302893000
|
120
|
2477
|
09:58:50
|
XLON
|
592143203302893000
|
120
|
2477
|
09:58:50
|
XLON
|
592143203302893000
|
129
|
2477
|
09:58:50
|
AQXE
|
606216953778457000
|
120
|
2477
|
09:58:50
|
CHIX
|
606216953778457000
|
120
|
2477
|
09:58:50
|
XLON
|
606216953778457000
|
111
|
2477
|
09:58:50
|
CHIX
|
606216953778457000
|
111
|
2477
|
09:58:50
|
AQXE
|
592143203302893000
|
111
|
2477
|
09:58:50
|
BATE
|
592143203302893000
|
363
|
2477
|
09:58:50
|
XLON
|
606216953778457000
|
111
|
2477
|
09:58:50
|
CHIX
|
606216953778457000
|
72
|
2477
|
09:58:50
|
AQXE
|
606216953778457000
|
17
|
2477
|
09:58:52
|
XLON
|
592143203302893000
|
6
|
2477
|
09:58:53
|
XLON
|
592143203302894000
|
36
|
2477
|
09:58:53
|
XLON
|
592143203302894000
|
19
|
2477
|
09:58:53
|
XLON
|
592143203302894000
|
11
|
2477
|
09:58:53
|
XLON
|
592143203302894000
|
274
|
2477
|
09:58:53
|
XLON
|
592143203302894000
|
111
|
2477
|
09:58:53
|
CHIX
|
592143203302894000
|
111
|
2477
|
09:58:53
|
BATE
|
606216953778458000
|
111
|
2477
|
09:58:53
|
AQXE
|
606216953778458000
|
103
|
2477
|
09:58:53
|
XLON
|
606216953778458000
|
131
|
2477
|
10:06:27
|
XLON
|
592143203303071000
|
120
|
2476
|
10:06:27
|
XLON
|
592143203303071000
|
151
|
2476
|
10:06:27
|
XLON
|
592143203303071000
|
139
|
2476
|
10:06:27
|
XLON
|
606216953778629000
|
196
|
2476
|
10:06:27
|
XLON
|
606216953778629000
|
270
|
2476
|
10:06:27
|
CHIX
|
592143203303071000
|
240
|
2476
|
10:06:27
|
CHIX
|
592143203303071000
|
120
|
2476
|
10:06:27
|
AQXE
|
592143203303071000
|
111
|
2476
|
10:06:27
|
AQXE
|
592143203303071000
|
111
|
2476
|
10:06:27
|
AQXE
|
592143203303071000
|
12
|
2475
|
10:06:27
|
TRQX
|
592143203303071000
|
13
|
2475
|
10:06:27
|
TRQX
|
592143203303071000
|
86
|
2475
|
10:06:27
|
TRQX
|
592143203303071000
|
240
|
2476
|
10:06:27
|
BATE
|
606216953778629000
|
119
|
2476
|
10:06:27
|
BATE
|
606216953778629000
|
111
|
2476
|
10:06:27
|
CHIX
|
606216953778629000
|
80
|
2475
|
10:06:27
|
TRQX
|
606216953778629000
|
48
|
2475
|
10:06:27
|
TRQX
|
606216953778629000
|
151
|
2475
|
10:06:27
|
CHIX
|
606216953778629000
|
111
|
2475
|
10:06:27
|
BATE
|
592143203303071000
|
151
|
2475
|
10:06:27
|
CHIX
|
592143203303071000
|
111
|
2475
|
10:06:27
|
AQXE
|
592143203303071000
|
151
|
2475
|
10:06:27
|
BATE
|
606216953778629000
|
111
|
2475
|
10:06:27
|
BATE
|
606216953778629000
|
151
|
2475
|
10:06:27
|
AQXE
|
606216953778629000
|
108
|
2474
|
10:06:32
|
XLON
|
592143203303073000
|
23
|
2474
|
10:06:32
|
XLON
|
592143203303073000
|
367
|
2476
|
10:11:54
|
XLON
|
592143203303185000
|
287
|
2476
|
10:11:54
|
CHIX
|
592143203303185000
|
111
|
2476
|
10:11:54
|
CHIX
|
606216953778737000
|
131
|
2476
|
10:11:54
|
AQXE
|
606216953778737000
|
266
|
2476
|
10:11:54
|
AQXE
|
606216953778737000
|
78
|
2476
|
10:12:10
|
XLON
|
606216953778745000
|
111
|
2477
|
10:19:46
|
AQXE
|
592143203303359000
|
166
|
2477
|
10:19:46
|
AQXE
|
592143203303359000
|
111
|
2477
|
10:19:46
|
CHIX
|
606216953778903000
|
135
|
2477
|
10:19:46
|
TRQX
|
606216953778903000
|
111
|
2477
|
10:30:49
|
AQXE
|
592143203303565000
|
7
|
2477
|
10:30:49
|
AQXE
|
592143203303565000
|
73
|
2477
|
10:32:30
|
AQXE
|
592143203303599000
|
112
|
2477
|
10:32:30
|
AQXE
|
592143203303599000
|
49
|
2477
|
10:32:30
|
AQXE
|
592143203303599000
|
5
|
2476
|
10:33:46
|
XLON
|
592143203303626000
|
71
|
2477
|
10:33:56
|
AQXE
|
592143203303631000
|
88
|
2477
|
10:33:57
|
BATE
|
606216953779163000
|
69
|
2477
|
10:33:57
|
BATE
|
606216953779163000
|
101
|
2476
|
10:34:02
|
XLON
|
592143203303633000
|
12
|
2476
|
10:34:02
|
XLON
|
592143203303633000
|
121
|
2476
|
10:34:48
|
XLON
|
606216953779178000
|
119
|
2476
|
10:36:01
|
CHIX
|
592143203303672000
|
111
|
2476
|
10:36:01
|
XLON
|
606216953779202000
|
125
|
2476
|
10:36:42
|
XLON
|
606216953779212000
|
14
|
2476
|
10:38:03
|
XLON
|
606216953779241000
|
228
|
2476
|
10:38:03
|
XLON
|
606216953779241000
|
32
|
2476
|
10:39:30
|
XLON
|
592143203303739000
|
228
|
2476
|
10:39:30
|
XLON
|
592143203303739000
|
99
|
2476
|
10:40:40
|
XLON
|
606216953779286000
|
107
|
2476
|
10:40:40
|
XLON
|
606216953779286000
|
26
|
2476
|
10:40:40
|
XLON
|
606216953779286000
|
44
|
2476
|
10:41:44
|
XLON
|
606216953779306000
|
112
|
2476
|
10:41:44
|
XLON
|
606216953779306000
|
90
|
2476
|
10:41:44
|
XLON
|
606216953779306000
|
121
|
2475
|
10:42:09
|
XLON
|
592143203303793000
|
125
|
2475
|
10:42:09
|
XLON
|
592143203303793000
|
125
|
2475
|
10:42:09
|
TRQX
|
592143203303793000
|
111
|
2475
|
10:42:09
|
TRQX
|
592143203303793000
|
267
|
2475
|
10:42:09
|
BATE
|
592143203303793000
|
246
|
2475
|
10:42:09
|
CHIX
|
592143203303793000
|
135
|
2475
|
10:42:09
|
CHIX
|
592143203303793000
|
236
|
2475
|
10:42:09
|
XLON
|
606216953779318000
|
111
|
2475
|
10:42:09
|
TRQX
|
606216953779318000
|
111
|
2475
|
10:42:09
|
BATE
|
606216953779318000
|
111
|
2475
|
10:42:09
|
BATE
|
606216953779318000
|
160
|
2475
|
10:42:09
|
AQXE
|
592143203303793000
|
111
|
2475
|
10:42:09
|
AQXE
|
606216953779318000
|
11
|
2475
|
10:42:09
|
AQXE
|
606216953779318000
|
3
|
2475
|
10:42:09
|
AQXE
|
606216953779318000
|
97
|
2475
|
10:42:09
|
AQXE
|
606216953779318000
|
101
|
2474
|
10:44:16
|
BATE
|
592143203303833000
|
101
|
2474
|
10:44:16
|
AQXE
|
592143203303833000
|
10
|
2474
|
10:51:18
|
BATE
|
592143203303987000
|
111
|
2474
|
10:51:18
|
TRQX
|
592143203303987000
|
111
|
2474
|
10:51:18
|
BATE
|
592143203303987000
|
125
|
2474
|
10:51:18
|
BATE
|
592143203303987000
|
135
|
2474
|
10:51:18
|
CHIX
|
606216953779502000
|
111
|
2474
|
10:51:18
|
TRQX
|
606216953779502000
|
158
|
2474
|
10:51:18
|
TRQX
|
606216953779502000
|
61
|
2474
|
10:51:18
|
CHIX
|
606216953779502000
|
125
|
2474
|
10:51:18
|
BATE
|
606216953779502000
|
24
|
2474
|
10:51:19
|
AQXE
|
592143203303987000
|
50
|
2474
|
10:51:19
|
CHIX
|
606216953779503000
|
111
|
2473
|
10:53:08
|
BATE
|
592143203304024000
|
111
|
2473
|
10:53:08
|
BATE
|
592143203304024000
|
111
|
2473
|
10:53:08
|
BATE
|
592143203304024000
|
14
|
2473
|
10:53:08
|
BATE
|
606216953779538000
|
78
|
2473
|
10:53:08
|
BATE
|
606216953779538000
|
145
|
2473
|
10:53:08
|
BATE
|
592143203304024000
|
139
|
2473
|
10:53:08
|
CHIX
|
592143203304024000
|
78
|
2473
|
10:53:08
|
XLON
|
606216953779538000
|
19
|
2473
|
10:53:08
|
BATE
|
606216953779538000
|
33
|
2473
|
10:53:08
|
XLON
|
606216953779538000
|
111
|
2473
|
10:53:08
|
XLON
|
606216953779538000
|
258
|
2473
|
10:53:08
|
CHIX
|
606216953779538000
|
139
|
2473
|
10:53:08
|
CHIX
|
606216953779538000
|
139
|
2473
|
10:53:08
|
CHIX
|
606216953779538000
|
139
|
2473
|
10:53:08
|
AQXE
|
592143203304024000
|
139
|
2472
|
10:54:57
|
AQXE
|
592143203304062000
|
111
|
2472
|
10:54:57
|
AQXE
|
592143203304062000
|
111
|
2472
|
10:54:57
|
AQXE
|
592143203304062000
|
117
|
2472
|
10:54:57
|
CHIX
|
592143203304062000
|
110
|
2472
|
10:54:57
|
BATE
|
606216953779574000
|
1
|
2472
|
10:54:57
|
BATE
|
606216953779574000
|
135
|
2472
|
10:54:57
|
BATE
|
606216953779574000
|
111
|
2472
|
10:54:57
|
TRQX
|
592143203304062000
|
111
|
2472
|
10:54:57
|
TRQX
|
606216953779574000
|
111
|
2472
|
10:54:57
|
TRQX
|
606216953779574000
|
228
|
2471
|
10:54:57
|
BATE
|
592143203304062000
|
101
|
2470
|
11:05:10
|
AQXE
|
592143203304306000
|
101
|
2470
|
11:05:10
|
BATE
|
592143203304306000
|
10
|
2470
|
11:05:10
|
BATE
|
592143203304306000
|
180
|
2470
|
11:05:10
|
BATE
|
592143203304306000
|
10
|
2470
|
11:05:10
|
AQXE
|
592143203304306000
|
183
|
2470
|
11:05:10
|
CHIX
|
606216953779808000
|
32
|
2470
|
11:05:10
|
CHIX
|
606216953779808000
|
111
|
2470
|
11:05:10
|
AQXE
|
606216953779808000
|
116
|
2474
|
11:18:53
|
XLON
|
606216953780071000
|
100
|
2474
|
11:19:57
|
XLON
|
592143203304606000
|
11
|
2474
|
11:19:57
|
XLON
|
592143203304606000
|
123
|
2474
|
11:19:57
|
CHIX
|
606216953780093000
|
101
|
2473
|
11:20:41
|
XLON
|
592143203304621000
|
10
|
2473
|
11:20:41
|
XLON
|
592143203304621000
|
116
|
2473
|
11:20:41
|
XLON
|
606216953780107000
|
65
|
2474
|
11:22:51
|
CHIX
|
606216953780147000
|
191
|
2474
|
11:22:51
|
CHIX
|
606216953780147000
|
89
|
2474
|
11:24:13
|
CHIX
|
592143203304686000
|
80
|
2474
|
11:24:13
|
CHIX
|
606216953780169000
|
2
|
2474
|
11:24:13
|
CHIX
|
606216953780169000
|
1
|
2474
|
11:24:13
|
CHIX
|
606216953780169000
|
62
|
2474
|
11:24:13
|
CHIX
|
606216953780169000
|
54
|
2474
|
11:25:36
|
CHIX
|
592143203304711000
|
110
|
2474
|
11:25:36
|
CHIX
|
606216953780193000
|
76
|
2474
|
11:25:36
|
CHIX
|
606216953780193000
|
148
|
2474
|
11:26:48
|
XLON
|
606216953780215000
|
76
|
2474
|
11:26:48
|
XLON
|
606216953780215000
|
69
|
2474
|
11:28:16
|
CHIX
|
592143203304767000
|
3
|
2474
|
11:28:16
|
CHIX
|
592143203304767000
|
69
|
2474
|
11:28:16
|
CHIX
|
592143203304767000
|
111
|
2474
|
11:28:16
|
XLON
|
606216953780246000
|
119
|
2475
|
11:29:23
|
CHIX
|
592143203304786000
|
72
|
2475
|
11:29:23
|
XLON
|
606216953780265000
|
39
|
2475
|
11:29:23
|
XLON
|
606216953780265000
|
126
|
2475
|
11:31:05
|
XLON
|
606216953780294000
|
49
|
2475
|
11:31:05
|
XLON
|
606216953780294000
|
51
|
2475
|
11:32:34
|
XLON
|
606216953780319000
|
75
|
2475
|
11:32:34
|
XLON
|
606216953780319000
|
104
|
2475
|
11:32:34
|
XLON
|
606216953780319000
|
112
|
2473
|
11:33:44
|
XLON
|
592143203304868000
|
111
|
2473
|
11:33:44
|
AQXE
|
592143203304868000
|
232
|
2473
|
11:33:44
|
CHIX
|
606216953780342000
|
287
|
2473
|
11:33:44
|
CHIX
|
606216953780342000
|
130
|
2473
|
11:33:44
|
CHIX
|
592143203304868000
|
92
|
2473
|
11:33:44
|
CHIX
|
592143203304868000
|
111
|
2473
|
11:33:44
|
XLON
|
606216953780342000
|
121
|
2472
|
11:38:12
|
XLON
|
592143203304957000
|
256
|
2472
|
11:38:12
|
XLON
|
592143203304957000
|
208
|
2472
|
11:38:12
|
XLON
|
592143203304957000
|
111
|
2472
|
11:38:12
|
TRQX
|
592143203304957000
|
111
|
2472
|
11:38:12
|
BATE
|
592143203304957000
|
111
|
2472
|
11:38:12
|
TRQX
|
592143203304957000
|
111
|
2472
|
11:38:12
|
BATE
|
592143203304957000
|
121
|
2472
|
11:38:12
|
TRQX
|
592143203304957000
|
144
|
2472
|
11:38:12
|
CHIX
|
606216953780426000
|
111
|
2472
|
11:38:12
|
CHIX
|
606216953780426000
|
121
|
2472
|
11:38:12
|
AQXE
|
606216953780426000
|
121
|
2472
|
11:38:12
|
AQXE
|
606216953780426000
|
111
|
2472
|
11:38:12
|
AQXE
|
606216953780426000
|
111
|
2472
|
11:38:12
|
AQXE
|
606216953780426000
|
111
|
2471
|
11:38:12
|
AQXE
|
592143203304957000
|
42
|
2471
|
11:38:12
|
AQXE
|
592143203304957000
|
13
|
2471
|
11:38:12
|
BATE
|
592143203304957000
|
139
|
2471
|
11:38:12
|
TRQX
|
606216953780426000
|
111
|
2471
|
11:38:12
|
TRQX
|
606216953780426000
|
52
|
2471
|
11:38:12
|
CHIX
|
606216953780426000
|
69
|
2471
|
11:38:13
|
AQXE
|
592143203304957000
|
58
|
2471
|
11:38:13
|
AQXE
|
592143203304957000
|
203
|
2471
|
11:38:13
|
BATE
|
592143203304957000
|
81
|
2471
|
11:38:13
|
AQXE
|
592143203304957000
|
278
|
2471
|
11:38:13
|
CHIX
|
606216953780426000
|
111
|
2471
|
11:38:13
|
CHIX
|
606216953780426000
|
111
|
2470
|
11:38:13
|
AQXE
|
592143203304957000
|
319
|
2470
|
11:38:13
|
XLON
|
606216953780426000
|
155
|
2465
|
11:48:05
|
XLON
|
606216953780610000
|
123
|
2465
|
11:48:05
|
CHIX
|
592143203305151000
|
111
|
2465
|
11:48:05
|
AQXE
|
592143203305151000
|
99
|
2465
|
11:48:05
|
CHIX
|
592143203305151000
|
111
|
2465
|
11:48:05
|
AQXE
|
592143203305151000
|
123
|
2465
|
11:48:05
|
TRQX
|
606216953780610000
|
222
|
2465
|
11:48:05
|
BATE
|
606216953780610000
|
18
|
2465
|
11:48:05
|
XLON
|
592143203305151000
|
178
|
2465
|
11:48:06
|
XLON
|
592143203305151000
|
388
|
2470
|
12:02:16
|
XLON
|
592143203305427000
|
120
|
2470
|
12:02:16
|
TRQX
|
606216953780872000
|
139
|
2470
|
12:03:31
|
XLON
|
592143203305454000
|
246
|
2470
|
12:03:31
|
XLON
|
592143203305454000
|
111
|
2470
|
12:03:31
|
CHIX
|
606216953780898000
|
10
|
2470
|
12:04:12
|
BATE
|
592143203305473000
|
11
|
2473
|
12:07:25
|
XLON
|
606216953780981000
|
105
|
2473
|
12:07:25
|
XLON
|
606216953780981000
|
19
|
2472
|
12:08:32
|
CHIX
|
606216953781004000
|
65
|
2473
|
12:08:48
|
XLON
|
606216953781009000
|
181
|
2473
|
12:08:48
|
XLON
|
606216953781009000
|
97
|
2472
|
12:09:56
|
CHIX
|
606216953781031000
|
13
|
2473
|
12:10:52
|
XLON
|
606216953781048000
|
106
|
2473
|
12:10:52
|
XLON
|
606216953781048000
|
63
|
2472
|
12:11:34
|
XLON
|
606216953781062000
|
48
|
2472
|
12:11:35
|
XLON
|
606216953781062000
|
11
|
2472
|
12:11:35
|
CHIX
|
592143203305626000
|
142
|
2472
|
12:11:35
|
CHIX
|
592143203305626000
|
111
|
2471
|
12:12:39
|
TRQX
|
592143203305648000
|
119
|
2471
|
12:12:39
|
CHIX
|
592143203305648000
|
338
|
2470
|
12:12:39
|
XLON
|
606216953781082000
|
348
|
2471
|
12:12:39
|
BATE
|
606216953781082000
|
41
|
2471
|
12:16:40
|
CHIX
|
606216953781151000
|
87
|
2471
|
12:16:40
|
CHIX
|
606216953781151000
|
124
|
2471
|
12:17:26
|
XLON
|
606216953781167000
|
29
|
2471
|
12:18:59
|
TRQX
|
592143203305771000
|
12
|
2471
|
12:18:59
|
CHIX
|
592143203305771000
|
11
|
2471
|
12:18:59
|
XLON
|
606216953781200000
|
1
|
2471
|
12:18:59
|
BATE
|
606216953781200000
|
77
|
2471
|
12:19:01
|
XLON
|
606216953781200000
|
101
|
2470
|
12:20:06
|
BATE
|
592143203305793000
|
111
|
2470
|
12:20:06
|
TRQX
|
592143203305793000
|
107
|
2470
|
12:20:06
|
CHIX
|
606216953781220000
|
115
|
2470
|
12:20:06
|
CHIX
|
606216953781220000
|
145
|
2470
|
12:20:06
|
CHIX
|
606216953781220000
|
136
|
2470
|
12:20:06
|
CHIX
|
606216953781220000
|
111
|
2470
|
12:20:06
|
TRQX
|
606216953781220000
|
71
|
2470
|
12:20:06
|
TRQX
|
606216953781220000
|
87
|
2470
|
12:20:06
|
XLON
|
606216953781220000
|
125
|
2472
|
12:26:46
|
XLON
|
606216953781334000
|
125
|
2472
|
12:27:34
|
XLON
|
592143203305934000
|
139
|
2472
|
12:27:34
|
XLON
|
592143203305934000
|
14
|
2472
|
12:28:34
|
XLON
|
592143203305952000
|
35
|
2472
|
12:28:34
|
XLON
|
592143203305952000
|
34
|
2472
|
12:28:34
|
XLON
|
592143203305952000
|
18
|
2472
|
12:28:34
|
XLON
|
606216953781371000
|
136
|
2472
|
12:29:24
|
XLON
|
606216953781386000
|
1
|
2472
|
12:29:24
|
XLON
|
606216953781386000
|
171
|
2472
|
12:30:49
|
XLON
|
606216953781413000
|
93
|
2472
|
12:30:49
|
XLON
|
606216953781413000
|
180
|
2471
|
12:31:27
|
CHIX
|
592143203306009000
|
125
|
2471
|
12:31:27
|
BATE
|
606216953781425000
|
279
|
2471
|
12:31:27
|
CHIX
|
592143203306009000
|
97
|
2471
|
12:31:27
|
BATE
|
606216953781425000
|
135
|
2471
|
12:31:27
|
XLON
|
592143203306009000
|
67
|
2471
|
12:35:04
|
CHIX
|
606216953781495000
|
46
|
2471
|
12:35:04
|
CHIX
|
606216953781495000
|
139
|
2470
|
12:36:14
|
TRQX
|
592143203306107000
|
111
|
2470
|
12:36:14
|
BATE
|
592143203306107000
|
132
|
2470
|
12:36:14
|
CHIX
|
592143203306107000
|
125
|
2470
|
12:36:14
|
XLON
|
606216953781518000
|
111
|
2470
|
12:36:14
|
BATE
|
606216953781518000
|
111
|
2470
|
12:36:14
|
CHIX
|
606216953781518000
|
139
|
2470
|
12:36:14
|
CHIX
|
606216953781518000
|
165
|
2469
|
12:36:18
|
XLON
|
592143203306109000
|
17
|
2469
|
12:42:11
|
CHIX
|
592143203306219000
|
104
|
2469
|
12:42:11
|
CHIX
|
592143203306219000
|
111
|
2469
|
12:42:11
|
BATE
|
592143203306219000
|
243
|
2469
|
12:42:11
|
XLON
|
592143203306219000
|
111
|
2469
|
12:42:11
|
BATE
|
606216953781625000
|
49
|
2469
|
12:42:11
|
TRQX
|
606216953781625000
|
81
|
2469
|
12:42:11
|
TRQX
|
606216953781625000
|
130
|
2469
|
12:42:11
|
XLON
|
606216953781625000
|
72
|
2469
|
12:42:11
|
AQXE
|
592143203306219000
|
229
|
2469
|
12:42:11
|
XLON
|
606216953781625000
|
150
|
2469
|
12:42:11
|
XLON
|
606216953781625000
|
315
|
2469
|
12:42:11
|
XLON
|
606216953781625000
|
92
|
2469
|
12:42:11
|
XLON
|
606216953781625000
|
25
|
2469
|
12:42:11
|
XLON
|
592143203306219000
|
14
|
2469
|
12:42:13
|
XLON
|
592143203306220000
|
131
|
2470
|
12:53:17
|
XLON
|
592143203306437000
|
122
|
2470
|
12:53:19
|
XLON
|
592143203306438000
|
132
|
2470
|
12:54:31
|
XLON
|
606216953781853000
|
124
|
2470
|
12:54:31
|
XLON
|
606216953781853000
|
60
|
2469
|
12:54:35
|
XLON
|
592143203306462000
|
87
|
2469
|
12:54:35
|
XLON
|
592143203306462000
|
139
|
2469
|
12:54:35
|
BATE
|
592143203306462000
|
44
|
2469
|
12:54:35
|
CHIX
|
592143203306462000
|
76
|
2469
|
12:55:03
|
CHIX
|
592143203306470000
|
111
|
2469
|
12:55:03
|
AQXE
|
606216953781862000
|
149
|
2469
|
12:58:10
|
CHIX
|
592143203306533000
|
61
|
2469
|
12:58:10
|
XLON
|
606216953781922000
|
50
|
2469
|
12:58:10
|
XLON
|
606216953781922000
|
57
|
2468
|
12:58:14
|
AQXE
|
592143203306534000
|
54
|
2468
|
12:58:14
|
AQXE
|
592143203306534000
|
111
|
2468
|
12:58:14
|
XLON
|
592143203306534000
|
111
|
2468
|
12:58:14
|
AQXE
|
592143203306534000
|
34
|
2468
|
12:58:14
|
BATE
|
592143203306534000
|
111
|
2468
|
12:58:14
|
AQXE
|
592143203306534000
|
77
|
2468
|
12:58:14
|
BATE
|
592143203306534000
|
149
|
2468
|
12:58:14
|
AQXE
|
592143203306534000
|
145
|
2468
|
12:58:14
|
BATE
|
592143203306534000
|
113
|
2468
|
12:58:14
|
CHIX
|
606216953781924000
|
111
|
2468
|
12:58:14
|
TRQX
|
606216953781924000
|
145
|
2468
|
12:58:14
|
CHIX
|
606216953781924000
|
115
|
2468
|
12:58:14
|
TRQX
|
606216953781924000
|
16
|
2468
|
12:58:14
|
CHIX
|
606216953781924000
|
129
|
2468
|
12:58:14
|
CHIX
|
606216953781924000
|
145
|
2468
|
12:58:14
|
BATE
|
606216953781924000
|
147
|
2468
|
12:58:14
|
CHIX
|
606216953781924000
|
111
|
2468
|
12:58:14
|
BATE
|
606216953781924000
|
100
|
2469
|
13:09:04
|
BATE
|
606216953782157000
|
110
|
2469
|
13:09:04
|
BATE
|
606216953782157000
|
56
|
2469
|
13:09:04
|
BATE
|
606216953782157000
|
31
|
2467
|
13:09:05
|
CHIX
|
592143203306780000
|
110
|
2469
|
13:10:29
|
BATE
|
606216953782187000
|
126
|
2469
|
13:10:29
|
BATE
|
606216953782187000
|
31
|
2467
|
13:10:30
|
CHIX
|
592143203306813000
|
267
|
2467
|
13:11:08
|
XLON
|
592143203306830000
|
85
|
2467
|
13:11:08
|
CHIX
|
592143203306830000
|
111
|
2467
|
13:11:08
|
AQXE
|
592143203306830000
|
111
|
2467
|
13:11:08
|
CHIX
|
592143203306830000
|
111
|
2467
|
13:11:08
|
AQXE
|
606216953782205000
|
147
|
2467
|
13:11:08
|
AQXE
|
606216953782205000
|
260
|
2467
|
13:11:08
|
CHIX
|
606216953782205000
|
145
|
2467
|
13:11:08
|
BATE
|
606216953782205000
|
147
|
2467
|
13:11:08
|
BATE
|
606216953782205000
|
111
|
2467
|
13:11:08
|
TRQX
|
592143203306830000
|
111
|
2467
|
13:11:08
|
TRQX
|
606216953782205000
|
111
|
2466
|
13:11:16
|
TRQX
|
592143203306835000
|
66
|
2466
|
13:11:16
|
TRQX
|
606216953782209000
|
111
|
2466
|
13:11:16
|
BATE
|
592143203306835000
|
155
|
2466
|
13:11:16
|
CHIX
|
592143203306835000
|
262
|
2466
|
13:11:16
|
CHIX
|
592143203306835000
|
155
|
2466
|
13:11:16
|
AQXE
|
592143203306835000
|
6
|
2466
|
13:11:16
|
CHIX
|
592143203306835000
|
39
|
2466
|
13:11:16
|
AQXE
|
606216953782209000
|
45
|
2466
|
13:11:16
|
TRQX
|
606216953782209000
|
155
|
2466
|
13:11:16
|
BATE
|
606216953782209000
|
34
|
2466
|
13:11:16
|
AQXE
|
606216953782209000
|
203
|
2466
|
13:11:16
|
CHIX
|
606216953782209000
|
63
|
2466
|
13:11:16
|
CHIX
|
606216953782209000
|
82
|
2466
|
13:11:16
|
AQXE
|
606216953782209000
|
111
|
2466
|
13:11:16
|
AQXE
|
606216953782209000
|
134
|
2465
|
13:11:17
|
TRQX
|
592143203306835000
|
111
|
2465
|
13:11:17
|
BATE
|
606216953782209000
|
17
|
2465
|
13:11:17
|
XLON
|
606216953782209000
|
83
|
2462
|
13:27:25
|
XLON
|
606216953782564000
|
111
|
2463
|
13:27:59
|
AQXE
|
592143203307220000
|
20
|
2463
|
13:27:59
|
XLON
|
606216953782575000
|
46
|
2464
|
13:28:46
|
XLON
|
592143203307237000
|
131
|
2464
|
13:28:46
|
XLON
|
592143203307237000
|
57
|
2464
|
13:28:46
|
XLON
|
592143203307237000
|
125
|
2465
|
13:29:25
|
CHIX
|
606216953782605000
|
187
|
2465
|
13:29:54
|
XLON
|
592143203307263000
|
145
|
2465
|
13:31:03
|
CHIX
|
592143203307291000
|
111
|
2465
|
13:31:03
|
XLON
|
606216953782643000
|
60
|
2465
|
13:31:51
|
XLON
|
592143203307313000
|
51
|
2465
|
13:31:51
|
XLON
|
592143203307313000
|
145
|
2465
|
13:31:51
|
CHIX
|
606216953782663000
|
179
|
2465
|
13:31:56
|
XLON
|
606216953782665000
|
303
|
2464
|
13:31:57
|
XLON
|
592143203307315000
|
105
|
2464
|
13:31:57
|
XLON
|
592143203307315000
|
125
|
2464
|
13:31:57
|
CHIX
|
606216953782665000
|
124
|
2464
|
13:31:57
|
BATE
|
592143203307315000
|
222
|
2464
|
13:31:57
|
XLON
|
606216953782665000
|
12
|
2464
|
13:31:58
|
BATE
|
592143203307316000
|
119
|
2464
|
13:32:26
|
XLON
|
592143203307330000
|
12
|
2464
|
13:32:26
|
CHIX
|
606216953782680000
|
111
|
2464
|
13:32:26
|
BATE
|
606216953782680000
|
99
|
2464
|
13:32:26
|
CHIX
|
606216953782680000
|
327
|
2464
|
13:32:53
|
XLON
|
592143203307342000
|
188
|
2464
|
13:32:53
|
XLON
|
592143203307342000
|
53
|
2464
|
13:32:53
|
AQXE
|
606216953782691000
|
58
|
2464
|
13:32:53
|
AQXE
|
606216953782691000
|
71
|
2464
|
13:32:53
|
TRQX
|
592143203307342000
|
98
|
2464
|
13:32:53
|
AQXE
|
606216953782691000
|
89
|
2464
|
13:32:53
|
XLON
|
606216953782691000
|
19
|
2464
|
13:32:53
|
XLON
|
606216953782691000
|
92
|
2464
|
13:32:53
|
XLON
|
606216953782691000
|
219
|
2463
|
13:33:15
|
AQXE
|
592143203307351000
|
216
|
2463
|
13:33:15
|
AQXE
|
592143203307351000
|
222
|
2463
|
13:33:15
|
XLON
|
592143203307351000
|
121
|
2463
|
13:33:15
|
BATE
|
592143203307351000
|
111
|
2463
|
13:33:15
|
CHIX
|
592143203307351000
|
107
|
2463
|
13:33:15
|
BATE
|
606216953782699000
|
4
|
2463
|
13:33:15
|
BATE
|
606216953782699000
|
87
|
2463
|
13:33:15
|
TRQX
|
606216953782699000
|
46
|
2463
|
13:33:15
|
TRQX
|
606216953782699000
|
98
|
2463
|
13:33:15
|
AQXE
|
592143203307351000
|
55
|
2463
|
13:33:15
|
AQXE
|
592143203307351000
|
111
|
2462
|
13:33:20
|
BATE
|
592143203307353000
|
127
|
2462
|
13:33:20
|
AQXE
|
606216953782702000
|
132
|
2463
|
13:39:28
|
BATE
|
592143203307508000
|
111
|
2463
|
13:39:28
|
BATE
|
592143203307508000
|
111
|
2463
|
13:39:28
|
CHIX
|
606216953782848000
|
277
|
2463
|
13:39:28
|
CHIX
|
606216953782848000
|
111
|
2463
|
13:40:05
|
XLON
|
592143203307525000
|
45
|
2463
|
13:40:05
|
CHIX
|
606216953782864000
|
171
|
2463
|
13:40:05
|
CHIX
|
606216953782864000
|
123
|
2462
|
13:42:04
|
TRQX
|
606216953782912000
|
81
|
2462
|
13:42:04
|
AQXE
|
592143203307575000
|
30
|
2462
|
13:42:04
|
XLON
|
592143203307575000
|
111
|
2462
|
13:47:00
|
BATE
|
592143203307696000
|
111
|
2462
|
13:47:00
|
CHIX
|
606216953783027000
|
92
|
2465
|
13:49:29
|
XLON
|
592143203307764000
|
59
|
2465
|
13:49:29
|
XLON
|
592143203307764000
|
133
|
2465
|
13:50:29
|
XLON
|
606216953783113000
|
45
|
2465
|
13:51:30
|
XLON
|
592143203307814000
|
111
|
2465
|
13:51:30
|
XLON
|
592143203307814000
|
62
|
2465
|
13:51:30
|
XLON
|
606216953783139000
|
46
|
2465
|
13:51:30
|
XLON
|
606216953783139000
|
111
|
2465
|
13:52:21
|
XLON
|
606216953783159000
|
113
|
2465
|
13:52:21
|
CHIX
|
592143203307835000
|
60
|
2465
|
13:53:06
|
XLON
|
592143203307854000
|
123
|
2465
|
13:53:06
|
CHIX
|
606216953783177000
|
51
|
2465
|
13:53:36
|
XLON
|
592143203307868000
|
111
|
2465
|
13:54:06
|
XLON
|
592143203307885000
|
125
|
2465
|
13:54:09
|
CHIX
|
606216953783208000
|
65
|
2465
|
13:54:43
|
XLON
|
606216953783224000
|
46
|
2465
|
13:54:43
|
XLON
|
606216953783224000
|
37
|
2465
|
13:54:44
|
CHIX
|
592143203307904000
|
88
|
2465
|
13:54:44
|
CHIX
|
592143203307904000
|
120
|
2465
|
13:55:35
|
XLON
|
592143203307930000
|
144
|
2465
|
13:55:35
|
XLON
|
592143203307930000
|
40
|
2465
|
13:56:32
|
XLON
|
592143203307957000
|
62
|
2465
|
13:56:32
|
XLON
|
606216953783275000
|
49
|
2465
|
13:56:33
|
XLON
|
606216953783275000
|
115
|
2465
|
13:56:33
|
CHIX
|
592143203307958000
|
133
|
2464
|
13:56:52
|
TRQX
|
592143203307966000
|
309
|
2464
|
13:56:52
|
CHIX
|
592143203307966000
|
111
|
2464
|
13:56:52
|
BATE
|
592143203307966000
|
111
|
2464
|
13:56:52
|
BATE
|
592143203307966000
|
111
|
2464
|
13:56:52
|
TRQX
|
606216953783283000
|
111
|
2464
|
13:56:52
|
XLON
|
606216953783283000
|
115
|
2464
|
13:56:52
|
XLON
|
606216953783283000
|
115
|
2464
|
13:56:52
|
CHIX
|
606216953783283000
|
111
|
2464
|
13:57:07
|
CHIX
|
592143203307978000
|
336
|
2464
|
13:57:07
|
XLON
|
606216953783294000
|
95
|
2464
|
13:57:07
|
XLON
|
606216953783294000
|
271
|
2464
|
13:57:48
|
XLON
|
606216953783312000
|
39
|
2463
|
13:57:57
|
BATE
|
592143203308000000
|
328
|
2463
|
13:57:57
|
BATE
|
592143203308000000
|
111
|
2463
|
13:57:57
|
TRQX
|
592143203308000000
|
119
|
2463
|
13:57:57
|
CHIX
|
592143203308000000
|
111
|
2463
|
13:57:57
|
CHIX
|
606216953783315000
|
111
|
2463
|
13:57:57
|
AQXE
|
606216953783315000
|
160
|
2463
|
13:57:57
|
XLON
|
592143203308000000
|
135
|
2463
|
13:57:57
|
XLON
|
592143203308000000
|
90
|
2463
|
13:57:57
|
TRQX
|
606216953783315000
|
110
|
2463
|
13:57:57
|
CHIX
|
606216953783315000
|
32
|
2463
|
13:57:57
|
CHIX
|
606216953783315000
|
249
|
2463
|
13:58:02
|
XLON
|
592143203308003000
|
54
|
2463
|
13:58:02
|
XLON
|
592143203308003000
|
111
|
2463
|
14:05:47
|
XLON
|
592143203308212000
|
80
|
2463
|
14:05:47
|
CHIX
|
606216953783517000
|
2
|
2463
|
14:05:48
|
CHIX
|
606216953783517000
|
25
|
2463
|
14:05:49
|
CHIX
|
606216953783517000
|
22
|
2463
|
14:05:49
|
CHIX
|
606216953783517000
|
118
|
2462
|
14:08:20
|
XLON
|
592143203308277000
|
11
|
2462
|
14:08:20
|
XLON
|
592143203308277000
|
136
|
2462
|
14:08:20
|
XLON
|
606216953783579000
|
111
|
2462
|
14:08:20
|
CHIX
|
592143203308277000
|
328
|
2462
|
14:08:20
|
CHIX
|
592143203308277000
|
111
|
2462
|
14:08:20
|
BATE
|
592143203308277000
|
111
|
2462
|
14:08:20
|
TRQX
|
606216953783579000
|
119
|
2462
|
14:08:20
|
BATE
|
606216953783579000
|
141
|
2462
|
14:08:20
|
TRQX
|
606216953783579000
|
76
|
2462
|
14:08:21
|
AQXE
|
606216953783579000
|
28
|
2462
|
14:09:07
|
CHIX
|
592143203308298000
|
129
|
2462
|
14:09:07
|
CHIX
|
592143203308298000
|
35
|
2462
|
14:09:07
|
AQXE
|
606216953783599000
|
111
|
2462
|
14:09:07
|
AQXE
|
606216953783599000
|
46
|
2462
|
14:09:20
|
BATE
|
606216953783604000
|
26
|
2462
|
14:09:21
|
BATE
|
606216953783605000
|
45
|
2461
|
14:10:01
|
AQXE
|
606216953783622000
|
111
|
2461
|
14:10:06
|
BATE
|
592143203308325000
|
92
|
2461
|
14:10:06
|
BATE
|
592143203308325000
|
37
|
2461
|
14:10:06
|
BATE
|
592143203308325000
|
52
|
2461
|
14:10:06
|
TRQX
|
592143203308325000
|
40
|
2461
|
14:10:06
|
AQXE
|
592143203308325000
|
71
|
2461
|
14:10:06
|
AQXE
|
592143203308325000
|
48
|
2461
|
14:10:06
|
TRQX
|
592143203308325000
|
11
|
2461
|
14:10:06
|
TRQX
|
592143203308325000
|
66
|
2461
|
14:10:06
|
AQXE
|
606216953783624000
|
129
|
2461
|
14:10:06
|
BATE
|
606216953783624000
|
312
|
2461
|
14:10:06
|
CHIX
|
606216953783624000
|
93
|
2461
|
14:10:06
|
CHIX
|
606216953783624000
|
49
|
2461
|
14:10:06
|
CHIX
|
606216953783624000
|
141
|
2461
|
14:10:06
|
CHIX
|
606216953783624000
|
89
|
2460
|
14:10:06
|
BATE
|
606216953783625000
|
111
|
2460
|
14:10:10
|
XLON
|
606216953783626000
|
8
|
2460
|
14:10:10
|
AQXE
|
592143203308327000
|
103
|
2460
|
14:10:10
|
AQXE
|
592143203308327000
|
141
|
2460
|
14:10:10
|
CHIX
|
592143203308327000
|
136
|
2460
|
14:10:21
|
TRQX
|
592143203308332000
|
22
|
2460
|
14:10:21
|
BATE
|
606216953783631000
|
119
|
2460
|
14:10:21
|
BATE
|
606216953783631000
|
117
|
2458
|
14:15:18
|
BATE
|
592143203308459000
|
156
|
2459
|
14:15:18
|
CHIX
|
592143203308459000
|
111
|
2458
|
14:15:18
|
TRQX
|
592143203308459000
|
111
|
2458
|
14:15:18
|
AQXE
|
606216953783752000
|
127
|
2458
|
14:15:18
|
AQXE
|
606216953783752000
|
333
|
2459
|
14:15:18
|
BATE
|
606216953783752000
|
222
|
2459
|
14:15:18
|
TRQX
|
606216953783752000
|
64
|
2456
|
14:15:18
|
XLON
|
592143203308459000
|
75
|
2456
|
14:15:18
|
XLON
|
592143203308459000
|
16
|
2456
|
14:15:18
|
CHIX
|
606216953783752000
|
95
|
2456
|
14:15:18
|
CHIX
|
606216953783752000
|
111
|
2452
|
14:18:38
|
BATE
|
592143203308562000
|
223
|
2452
|
14:18:38
|
TRQX
|
592143203308562000
|
16
|
2452
|
14:18:38
|
TRQX
|
592143203308562000
|
111
|
2452
|
14:18:38
|
CHIX
|
606216953783850000
|
115
|
2452
|
14:18:38
|
AQXE
|
592143203308562000
|
111
|
2452
|
14:18:38
|
CHIX
|
592143203308562000
|
278
|
2452
|
14:18:38
|
XLON
|
606216953783850000
|
221
|
2451
|
14:18:38
|
BATE
|
592143203308562000
|
111
|
2450
|
14:18:50
|
BATE
|
592143203308575000
|
139
|
2450
|
14:18:50
|
BATE
|
592143203308575000
|
111
|
2457
|
14:24:05
|
AQXE
|
592143203308770000
|
40
|
2457
|
14:24:15
|
XLON
|
592143203308774000
|
114
|
2457
|
14:24:41
|
XLON
|
592143203308791000
|
143
|
2457
|
14:25:02
|
CHIX
|
606216953784085000
|
167
|
2457
|
14:25:03
|
XLON
|
592143203308807000
|
4
|
2457
|
14:25:18
|
CHIX
|
606216953784095000
|
111
|
2457
|
14:26:32
|
BATE
|
592143203308865000
|
149
|
2457
|
14:26:32
|
CHIX
|
606216953784142000
|
8
|
2456
|
14:28:39
|
AQXE
|
592143203308948000
|
137
|
2456
|
14:29:02
|
AQXE
|
592143203308960000
|
111
|
2457
|
14:29:31
|
AQXE
|
592143203308978000
|
119
|
2456
|
14:29:31
|
AQXE
|
592143203308978000
|
258
|
2456
|
14:29:31
|
CHIX
|
592143203308978000
|
260
|
2456
|
14:29:31
|
TRQX
|
592143203308978000
|
264
|
2456
|
14:29:31
|
CHIX
|
592143203308978000
|
142
|
2457
|
14:29:31
|
BATE
|
606216953784250000
|
11
|
2457
|
14:29:31
|
BATE
|
606216953784250000
|
264
|
2456
|
14:29:31
|
AQXE
|
606216953784250000
|
247
|
2456
|
14:29:31
|
BATE
|
606216953784250000
|
11
|
2456
|
14:29:31
|
BATE
|
606216953784250000
|
78
|
2458
|
14:31:01
|
XLON
|
592143203309072000
|
154
|
2458
|
14:31:01
|
XLON
|
592143203309072000
|
111
|
2457
|
14:31:44
|
TRQX
|
592143203309109000
|
131
|
2457
|
14:31:44
|
XLON
|
606216953784377000
|
56
|
2456
|
14:31:48
|
XLON
|
592143203309113000
|
85
|
2456
|
14:31:48
|
XLON
|
592143203309113000
|
111
|
2456
|
14:31:48
|
CHIX
|
606216953784380000
|
111
|
2455
|
14:31:52
|
TRQX
|
606216953784384000
|
121
|
2455
|
14:31:52
|
CHIX
|
592143203309117000
|
50
|
2455
|
14:32:43
|
BATE
|
592143203309157000
|
129
|
2455
|
14:32:43
|
TRQX
|
606216953784423000
|
111
|
2455
|
14:32:43
|
XLON
|
606216953784423000
|
111
|
2455
|
14:33:02
|
CHIX
|
592143203309170000
|
89
|
2455
|
14:33:02
|
BATE
|
592143203309170000
|
12
|
2455
|
14:33:02
|
BATE
|
592143203309170000
|
14
|
2455
|
14:33:02
|
TRQX
|
606216953784435000
|
137
|
2454
|
14:33:07
|
CHIX
|
606216953784438000
|
111
|
2454
|
14:33:08
|
BATE
|
592143203309174000
|
121
|
2454
|
14:33:08
|
XLON
|
606216953784439000
|
205
|
2454
|
14:33:08
|
XLON
|
606216953784439000
|
85
|
2454
|
14:33:08
|
CHIX
|
606216953784439000
|
191
|
2454
|
14:33:08
|
BATE
|
606216953784439000
|
136
|
2454
|
14:33:08
|
XLON
|
592143203309174000
|
2
|
2453
|
14:33:10
|
XLON
|
592143203309177000
|
260
|
2453
|
14:33:10
|
XLON
|
592143203309177000
|
39
|
2457
|
14:40:24
|
CHIX
|
606216953784727000
|
129
|
2457
|
14:40:42
|
BATE
|
592143203309484000
|
120
|
2457
|
14:40:42
|
BATE
|
592143203309484000
|
129
|
2457
|
14:40:42
|
XLON
|
592143203309484000
|
72
|
2457
|
14:40:42
|
CHIX
|
606216953784736000
|
120
|
2457
|
14:40:42
|
AQXE
|
606216953784736000
|
111
|
2457
|
14:40:42
|
TRQX
|
606216953784736000
|
120
|
2457
|
14:40:42
|
XLON
|
606216953784736000
|
111
|
2458
|
14:42:46
|
AQXE
|
592143203309568000
|
252
|
2458
|
14:42:46
|
CHIX
|
592143203309568000
|
111
|
2458
|
14:42:46
|
BATE
|
592143203309568000
|
111
|
2458
|
14:42:46
|
TRQX
|
606216953784817000
|
151
|
2458
|
14:42:46
|
XLON
|
606216953784817000
|
111
|
2458
|
14:42:46
|
XLON
|
606216953784817000
|
71
|
2458
|
14:42:46
|
TRQX
|
606216953784817000
|
115
|
2460
|
14:44:07
|
TRQX
|
592143203309622000
|
224
|
2460
|
14:44:16
|
XLON
|
606216953784875000
|
142
|
2460
|
14:44:23
|
XLON
|
592143203309633000
|
56
|
2460
|
14:45:00
|
XLON
|
592143203309656000
|
75
|
2460
|
14:45:00
|
XLON
|
592143203309656000
|
41
|
2460
|
14:45:27
|
XLON
|
606216953784920000
|
111
|
2460
|
14:45:27
|
XLON
|
606216953784920000
|
78
|
2460
|
14:45:27
|
XLON
|
606216953784920000
|
14
|
2460
|
14:45:27
|
XLON
|
606216953784920000
|
220
|
2459
|
14:45:55
|
CHIX
|
592143203309695000
|
119
|
2459
|
14:45:55
|
BATE
|
592143203309695000
|
111
|
2459
|
14:45:55
|
CHIX
|
606216953784939000
|
187
|
2459
|
14:45:55
|
BATE
|
606216953784939000
|
2
|
2459
|
14:45:55
|
CHIX
|
592143203309695000
|
111
|
2459
|
14:45:55
|
AQXE
|
592143203309695000
|
111
|
2459
|
14:45:55
|
TRQX
|
606216953784939000
|
192
|
2459
|
14:45:55
|
XLON
|
592143203309695000
|
236
|
2459
|
14:45:55
|
XLON
|
592143203309695000
|
59
|
2461
|
14:48:35
|
XLON
|
606216953785053000
|
69
|
2461
|
14:48:35
|
XLON
|
606216953785053000
|
186
|
2461
|
14:49:04
|
AQXE
|
592143203309842000
|
72
|
2461
|
14:49:04
|
AQXE
|
592143203309842000
|
45
|
2461
|
14:49:40
|
BATE
|
592143203309867000
|
34
|
2461
|
14:49:40
|
AQXE
|
606216953785103000
|
115
|
2461
|
14:49:40
|
AQXE
|
606216953785103000
|
72
|
2461
|
14:49:40
|
AQXE
|
606216953785103000
|
111
|
2461
|
14:50:13
|
XLON
|
592143203309892000
|
115
|
2461
|
14:50:13
|
AQXE
|
606216953785127000
|
22
|
2461
|
14:50:13
|
AQXE
|
606216953785127000
|
112
|
2461
|
14:50:41
|
XLON
|
592143203309910000
|
116
|
2461
|
14:50:41
|
XLON
|
592143203309910000
|
131
|
2461
|
14:51:09
|
BATE
|
592143203309930000
|
100
|
2461
|
14:51:09
|
CHIX
|
606216953785163000
|
11
|
2461
|
14:51:09
|
CHIX
|
606216953785163000
|
203
|
2462
|
14:51:34
|
CHIX
|
592143203309945000
|
21
|
2462
|
14:51:34
|
CHIX
|
606216953785178000
|
169
|
2462
|
14:52:01
|
XLON
|
592143203309966000
|
26
|
2462
|
14:52:01
|
XLON
|
592143203309966000
|
111
|
2463
|
14:52:31
|
AQXE
|
592143203309990000
|
111
|
2463
|
14:52:31
|
CHIX
|
606216953785221000
|
27
|
2463
|
14:52:31
|
XLON
|
606216953785221000
|
143
|
2464
|
14:53:12
|
XLON
|
592143203310028000
|
35
|
2464
|
14:53:12
|
XLON
|
592143203310028000
|
20
|
2465
|
14:53:23
|
AQXE
|
606216953785265000
|
103
|
2465
|
14:53:23
|
AQXE
|
606216953785265000
|
101
|
2465
|
14:53:23
|
AQXE
|
606216953785265000
|
5
|
2465
|
14:53:45
|
AQXE
|
606216953785282000
|
36
|
2465
|
14:53:45
|
AQXE
|
606216953785282000
|
115
|
2465
|
14:53:45
|
AQXE
|
606216953785282000
|
17
|
2465
|
14:53:45
|
AQXE
|
606216953785282000
|
111
|
2465
|
14:54:18
|
AQXE
|
592143203310075000
|
105
|
2465
|
14:54:18
|
AQXE
|
606216953785302000
|
38
|
2465
|
14:54:18
|
AQXE
|
606216953785302000
|
224
|
2465
|
14:54:47
|
XLON
|
606216953785323000
|
34
|
2465
|
14:54:47
|
XLON
|
606216953785323000
|
156
|
2465
|
14:55:21
|
XLON
|
592143203310120000
|
92
|
2465
|
14:55:21
|
XLON
|
592143203310120000
|
70
|
2464
|
14:55:48
|
XLON
|
592143203310138000
|
41
|
2464
|
14:55:49
|
XLON
|
592143203310139000
|
141
|
2464
|
14:55:49
|
CHIX
|
606216953785364000
|
32
|
2463
|
14:55:56
|
AQXE
|
592143203310143000
|
120
|
2464
|
14:57:24
|
XLON
|
592143203310222000
|
5
|
2464
|
14:57:24
|
XLON
|
592143203310222000
|
125
|
2464
|
14:57:24
|
CHIX
|
592143203310222000
|
111
|
2464
|
14:57:24
|
BATE
|
592143203310222000
|
111
|
2464
|
14:57:24
|
XLON
|
606216953785444000
|
111
|
2464
|
14:57:24
|
BATE
|
606216953785444000
|
125
|
2464
|
14:57:24
|
TRQX
|
606216953785444000
|
100
|
2464
|
14:57:44
|
XLON
|
606216953785461000
|
33
|
2464
|
14:57:44
|
XLON
|
606216953785461000
|
149
|
2464
|
14:57:56
|
XLON
|
592143203310249000
|
80
|
2464
|
14:57:56
|
XLON
|
592143203310249000
|
1
|
2464
|
14:57:56
|
XLON
|
592143203310249000
|
69
|
2464
|
14:59:00
|
XLON
|
592143203310308000
|
21
|
2464
|
14:59:00
|
XLON
|
592143203310308000
|
40
|
2464
|
14:59:00
|
XLON
|
592143203310308000
|
130
|
2464
|
14:59:00
|
BATE
|
592143203310308000
|
130
|
2464
|
14:59:01
|
XLON
|
592143203310311000
|
111
|
2463
|
14:59:33
|
BATE
|
592143203310339000
|
79
|
2463
|
14:59:33
|
AQXE
|
592143203310339000
|
263
|
2463
|
14:59:33
|
CHIX
|
606216953785557000
|
111
|
2463
|
14:59:33
|
XLON
|
606216953785557000
|
100
|
2463
|
14:59:33
|
TRQX
|
592143203310339000
|
106
|
2463
|
14:59:33
|
AQXE
|
592143203310339000
|
36
|
2463
|
14:59:33
|
CHIX
|
606216953785557000
|
222
|
2463
|
14:59:33
|
XLON
|
592143203310339000
|
111
|
2463
|
14:59:33
|
CHIX
|
592143203310339000
|
73
|
2463
|
14:59:33
|
BATE
|
606216953785557000
|
58
|
2463
|
14:59:33
|
BATE
|
606216953785557000
|
150
|
2463
|
14:59:33
|
XLON
|
606216953785557000
|
222
|
2463
|
14:59:33
|
XLON
|
592143203310339000
|
111
|
2463
|
14:59:33
|
CHIX
|
592143203310339000
|
131
|
2463
|
14:59:33
|
BATE
|
606216953785557000
|
135
|
2463
|
14:59:33
|
XLON
|
606216953785557000
|
111
|
2463
|
14:59:35
|
XLON
|
606216953785559000
|
151
|
2463
|
14:59:35
|
CHIX
|
592143203310341000
|
38
|
2468
|
15:03:45
|
CHIX
|
592143203310531000
|
212
|
2468
|
15:03:45
|
CHIX
|
592143203310531000
|
127
|
2468
|
15:04:32
|
XLON
|
606216953785776000
|
77
|
2469
|
15:05:02
|
TRQX
|
606216953785797000
|
47
|
2469
|
15:05:02
|
XLON
|
592143203310589000
|
125
|
2469
|
15:05:02
|
XLON
|
592143203310589000
|
139
|
2470
|
15:05:55
|
XLON
|
592143203310624000
|
7
|
2470
|
15:05:55
|
BATE
|
606216953785831000
|
104
|
2470
|
15:05:55
|
BATE
|
606216953785831000
|
15
|
2470
|
15:06:10
|
XLON
|
592143203310634000
|
214
|
2470
|
15:06:10
|
XLON
|
592143203310634000
|
33
|
2470
|
15:06:10
|
BATE
|
606216953785839000
|
175
|
2470
|
15:06:44
|
XLON
|
592143203310660000
|
89
|
2470
|
15:06:44
|
XLON
|
592143203310660000
|
174
|
2469
|
15:07:11
|
XLON
|
606216953785883000
|
111
|
2469
|
15:07:11
|
CHIX
|
592143203310679000
|
111
|
2469
|
15:07:11
|
AQXE
|
606216953785883000
|
111
|
2469
|
15:08:00
|
BATE
|
592143203310712000
|
133
|
2469
|
15:08:00
|
BATE
|
606216953785914000
|
111
|
2469
|
15:08:00
|
CHIX
|
606216953785914000
|
132
|
2469
|
15:08:00
|
CHIX
|
606216953785914000
|
89
|
2469
|
15:08:00
|
CHIX
|
592143203310712000
|
64
|
2469
|
15:08:00
|
CHIX
|
592143203310712000
|
111
|
2469
|
15:08:00
|
TRQX
|
606216953785914000
|
160
|
2469
|
15:08:00
|
XLON
|
606216953785914000
|
178
|
2469
|
15:08:00
|
XLON
|
592143203310712000
|
137
|
2469
|
15:08:08
|
XLON
|
606216953785922000
|
111
|
2469
|
15:08:14
|
BATE
|
592143203310724000
|
72
|
2469
|
15:08:14
|
XLON
|
606216953785926000
|
111
|
2469
|
15:08:14
|
AQXE
|
592143203310724000
|
222
|
2469
|
15:08:14
|
CHIX
|
606216953785926000
|
82
|
2469
|
15:08:14
|
XLON
|
606216953785926000
|
111
|
2470
|
15:10:50
|
BATE
|
592143203310832000
|
100
|
2470
|
15:10:50
|
CHIX
|
592143203310832000
|
210
|
2470
|
15:10:50
|
BATE
|
592143203310832000
|
11
|
2470
|
15:10:50
|
CHIX
|
592143203310832000
|
12
|
2470
|
15:10:50
|
BATE
|
592143203310832000
|
36
|
2470
|
15:10:50
|
TRQX
|
606216953786029000
|
77
|
2470
|
15:10:50
|
TRQX
|
606216953786029000
|
113
|
2470
|
15:10:50
|
TRQX
|
606216953786029000
|
226
|
2470
|
15:10:50
|
AQXE
|
606216953786029000
|
241
|
2470
|
15:10:50
|
CHIX
|
606216953786029000
|
214
|
2470
|
15:10:50
|
XLON
|
592143203310832000
|
139
|
2470
|
15:10:50
|
XLON
|
592143203310832000
|
333
|
2470
|
15:10:50
|
BATE
|
606216953786029000
|
125
|
2470
|
15:14:06
|
CHIX
|
592143203310974000
|
111
|
2470
|
15:14:06
|
TRQX
|
606216953786166000
|
111
|
2470
|
15:14:06
|
BATE
|
606216953786166000
|
111
|
2470
|
15:14:51
|
XLON
|
592143203311007000
|
132
|
2470
|
15:14:51
|
CHIX
|
606216953786197000
|
125
|
2470
|
15:15:03
|
AQXE
|
592143203311014000
|
145
|
2470
|
15:15:03
|
BATE
|
592143203311014000
|
13
|
2470
|
15:15:03
|
CHIX
|
606216953786204000
|
111
|
2470
|
15:15:03
|
CHIX
|
606216953786204000
|
129
|
2471
|
15:18:19
|
XLON
|
606216953786375000
|
111
|
2471
|
15:18:59
|
CHIX
|
592143203311232000
|
156
|
2471
|
15:18:59
|
TRQX
|
606216953786414000
|
129
|
2471
|
15:18:59
|
BATE
|
606216953786414000
|
77
|
2471
|
15:19:36
|
TRQX
|
592143203311261000
|
53
|
2471
|
15:19:36
|
XLON
|
606216953786442000
|
51
|
2471
|
15:20:16
|
BATE
|
592143203311295000
|
135
|
2471
|
15:20:16
|
XLON
|
606216953786475000
|
60
|
2471
|
15:20:16
|
XLON
|
592143203311295000
|
10
|
2471
|
15:20:55
|
XLON
|
606216953786499000
|
12
|
2471
|
15:20:55
|
XLON
|
606216953786499000
|
190
|
2471
|
15:20:55
|
XLON
|
606216953786499000
|
26
|
2471
|
15:20:55
|
XLON
|
606216953786499000
|
217
|
2470
|
15:21:33
|
BATE
|
592143203311345000
|
41
|
2470
|
15:21:33
|
BATE
|
592143203311345000
|
111
|
2470
|
15:21:33
|
AQXE
|
592143203311345000
|
258
|
2470
|
15:21:33
|
XLON
|
592143203311345000
|
141
|
2470
|
15:21:33
|
TRQX
|
592143203311345000
|
6
|
2470
|
15:21:33
|
TRQX
|
592143203311345000
|
147
|
2470
|
15:21:33
|
CHIX
|
606216953786523000
|
130
|
2470
|
15:21:33
|
CHIX
|
606216953786523000
|
111
|
2470
|
15:21:33
|
AQXE
|
606216953786523000
|
222
|
2469
|
15:21:37
|
TRQX
|
592143203311347000
|
222
|
2469
|
15:21:37
|
BATE
|
592143203311347000
|
111
|
2469
|
15:21:37
|
BATE
|
592143203311347000
|
22
|
2469
|
15:21:37
|
XLON
|
606216953786525000
|
113
|
2469
|
15:21:37
|
XLON
|
606216953786525000
|
214
|
2469
|
15:21:37
|
XLON
|
606216953786525000
|
206
|
2469
|
15:21:37
|
CHIX
|
606216953786525000
|
74
|
2469
|
15:21:37
|
XLON
|
606216953786525000
|
133
|
2471
|
15:26:44
|
XLON
|
592143203311547000
|
123
|
2471
|
15:27:19
|
XLON
|
592143203311569000
|
129
|
2472
|
15:29:43
|
XLON
|
606216953786813000
|
47
|
2472
|
15:29:43
|
XLON
|
592143203311650000
|
211
|
2472
|
15:29:43
|
XLON
|
592143203311650000
|
57
|
2472
|
15:29:57
|
XLON
|
606216953786823000
|
77
|
2472
|
15:29:57
|
XLON
|
606216953786823000
|
132
|
2471
|
15:29:58
|
BATE
|
592143203311661000
|
300
|
2471
|
15:29:58
|
CHIX
|
592143203311661000
|
111
|
2471
|
15:29:58
|
AQXE
|
592143203311661000
|
111
|
2471
|
15:29:58
|
BATE
|
606216953786824000
|
111
|
2471
|
15:29:58
|
TRQX
|
606216953786824000
|
147
|
2471
|
15:29:58
|
XLON
|
606216953786824000
|
129
|
2471
|
15:29:58
|
XLON
|
606216953786824000
|
268
|
2471
|
15:29:58
|
XLON
|
592143203311661000
|
67
|
2471
|
15:29:58
|
XLON
|
592143203311661000
|
128
|
2471
|
15:29:58
|
AQXE
|
606216953786824000
|
32
|
2471
|
15:30:00
|
XLON
|
606216953786825000
|
111
|
2471
|
15:30:00
|
XLON
|
606216953786825000
|
79
|
2471
|
15:30:00
|
XLON
|
606216953786825000
|
42
|
2471
|
15:30:00
|
CHIX
|
592143203311662000
|
100
|
2472
|
15:30:49
|
BATE
|
592143203311694000
|
51
|
2472
|
15:30:49
|
BATE
|
592143203311694000
|
111
|
2472
|
15:30:49
|
XLON
|
606216953786856000
|
254
|
2471
|
15:31:58
|
BATE
|
592143203311736000
|
254
|
2471
|
15:31:58
|
CHIX
|
606216953786896000
|
27
|
2470
|
15:32:49
|
XLON
|
606216953786933000
|
96
|
2470
|
15:32:49
|
XLON
|
606216953786933000
|
133
|
2470
|
15:32:49
|
TRQX
|
592143203311774000
|
314
|
2470
|
15:32:49
|
CHIX
|
592143203311774000
|
111
|
2470
|
15:32:49
|
TRQX
|
606216953786933000
|
222
|
2470
|
15:32:49
|
BATE
|
606216953786933000
|
262
|
2470
|
15:32:49
|
AQXE
|
606216953786933000
|
131
|
2470
|
15:32:49
|
XLON
|
592143203311774000
|
111
|
2470
|
15:32:49
|
XLON
|
592143203311774000
|
166
|
2470
|
15:32:49
|
CHIX
|
606216953786933000
|
80
|
2470
|
15:36:40
|
XLON
|
592143203311924000
|
12
|
2470
|
15:36:40
|
XLON
|
592143203311924000
|
170
|
2470
|
15:36:40
|
XLON
|
592143203311924000
|
112
|
2470
|
15:38:10
|
XLON
|
606216953787129000
|
83
|
2470
|
15:38:27
|
XLON
|
592143203311989000
|
50
|
2470
|
15:38:27
|
XLON
|
592143203311989000
|
85
|
2470
|
15:38:49
|
XLON
|
606216953787151000
|
58
|
2470
|
15:38:49
|
XLON
|
606216953787151000
|
80
|
2470
|
15:39:18
|
XLON
|
606216953787167000
|
37
|
2470
|
15:39:18
|
XLON
|
606216953787167000
|
94
|
2470
|
15:39:34
|
XLON
|
592143203312027000
|
41
|
2470
|
15:39:34
|
XLON
|
592143203312027000
|
233
|
2470
|
15:40:02
|
XLON
|
606216953787189000
|
236
|
2470
|
15:40:33
|
XLON
|
592143203312061000
|
224
|
2470
|
15:41:01
|
XLON
|
606216953787221000
|
245
|
2470
|
15:41:30
|
XLON
|
592143203312094000
|
11
|
2470
|
15:41:30
|
XLON
|
592143203312094000
|
258
|
2470
|
15:42:01
|
XLON
|
592143203312115000
|
155
|
2469
|
15:42:26
|
XLON
|
592143203312135000
|
151
|
2469
|
15:42:26
|
XLON
|
592143203312135000
|
266
|
2469
|
15:42:26
|
TRQX
|
592143203312135000
|
111
|
2469
|
15:42:26
|
BATE
|
592143203312135000
|
155
|
2469
|
15:42:26
|
CHIX
|
592143203312135000
|
155
|
2469
|
15:42:26
|
CHIX
|
592143203312135000
|
95
|
2469
|
15:42:26
|
XLON
|
606216953787278000
|
25
|
2469
|
15:42:26
|
XLON
|
606216953787278000
|
111
|
2469
|
15:42:26
|
BATE
|
606216953787278000
|
131
|
2469
|
15:42:26
|
BATE
|
606216953787278000
|
85
|
2469
|
15:42:26
|
BATE
|
606216953787278000
|
40
|
2469
|
15:42:26
|
BATE
|
606216953787278000
|
111
|
2469
|
15:42:26
|
CHIX
|
606216953787278000
|
111
|
2469
|
15:42:26
|
AQXE
|
606216953787278000
|
111
|
2469
|
15:42:26
|
AQXE
|
606216953787278000
|
113
|
2469
|
15:42:26
|
AQXE
|
606216953787278000
|
262
|
2468
|
15:42:53
|
BATE
|
592143203312152000
|
111
|
2468
|
15:42:53
|
CHIX
|
592143203312152000
|
109
|
2468
|
15:42:53
|
BATE
|
592143203312152000
|
153
|
2468
|
15:42:53
|
BATE
|
592143203312152000
|
151
|
2468
|
15:42:53
|
CHIX
|
606216953787295000
|
111
|
2468
|
15:42:53
|
TRQX
|
592143203312152000
|
114
|
2468
|
15:42:53
|
AQXE
|
592143203312152000
|
6
|
2468
|
15:42:53
|
AQXE
|
592143203312152000
|
3
|
2468
|
15:42:53
|
AQXE
|
592143203312152000
|
113
|
2468
|
15:42:53
|
TRQX
|
606216953787295000
|
127
|
2468
|
15:42:53
|
AQXE
|
592143203312152000
|
95
|
2468
|
15:42:53
|
XLON
|
592143203312152000
|
39
|
2468
|
15:42:53
|
XLON
|
592143203312152000
|
394
|
2468
|
15:45:26
|
CHIX
|
592143203312241000
|
111
|
2468
|
15:45:26
|
TRQX
|
606216953787380000
|
141
|
2468
|
15:45:26
|
TRQX
|
606216953787380000
|
122
|
2469
|
15:49:26
|
XLON
|
592143203312384000
|
4
|
2469
|
15:49:26
|
XLON
|
592143203312384000
|
111
|
2469
|
15:49:38
|
AQXE
|
606216953787523000
|
5
|
2469
|
15:49:38
|
AQXE
|
606216953787523000
|
117
|
2469
|
15:50:06
|
XLON
|
592143203312406000
|
118
|
2470
|
15:50:13
|
XLON
|
592143203312410000
|
117
|
2469
|
15:50:31
|
XLON
|
606216953787550000
|
123
|
2469
|
15:50:36
|
XLON
|
606216953787552000
|
123
|
2470
|
15:51:05
|
XLON
|
592143203312437000
|
234
|
2471
|
15:51:26
|
XLON
|
606216953787581000
|
14
|
2471
|
15:51:26
|
XLON
|
606216953787581000
|
55
|
2473
|
15:51:54
|
XLON
|
606216953787596000
|
180
|
2473
|
15:51:54
|
XLON
|
606216953787596000
|
252
|
2472
|
15:52:11
|
XLON
|
592143203312479000
|
16
|
2472
|
15:52:36
|
CHIX
|
592143203312493000
|
244
|
2472
|
15:52:36
|
XLON
|
606216953787621000
|
143
|
2472
|
15:53:59
|
AQXE
|
592143203312538000
|
111
|
2472
|
15:53:59
|
BATE
|
606216953787664000
|
248
|
2472
|
15:53:59
|
BATE
|
606216953787664000
|
96
|
2472
|
15:54:00
|
XLON
|
592143203312539000
|
89
|
2472
|
15:54:00
|
XLON
|
592143203312539000
|
135
|
2472
|
15:54:02
|
XLON
|
606216953787666000
|
145
|
2472
|
15:54:28
|
CHIX
|
592143203312554000
|
111
|
2472
|
15:54:28
|
XLON
|
606216953787679000
|
135
|
2472
|
15:54:52
|
XLON
|
592143203312569000
|
111
|
2472
|
15:54:52
|
XLON
|
592143203312569000
|
2
|
2472
|
15:55:19
|
XLON
|
592143203312586000
|
21
|
2472
|
15:55:19
|
XLON
|
592143203312586000
|
19
|
2472
|
15:55:19
|
XLON
|
592143203312586000
|
24
|
2472
|
15:55:19
|
CHIX
|
592143203312586000
|
81
|
2472
|
15:55:19
|
CHIX
|
592143203312586000
|
6
|
2472
|
15:55:19
|
CHIX
|
592143203312586000
|
111
|
2472
|
15:55:19
|
AQXE
|
606216953787711000
|
111
|
2471
|
15:55:29
|
XLON
|
592143203312593000
|
273
|
2471
|
15:55:29
|
CHIX
|
592143203312593000
|
111
|
2471
|
15:55:29
|
BATE
|
606216953787718000
|
111
|
2471
|
15:55:29
|
AQXE
|
592143203312593000
|
127
|
2472
|
15:56:12
|
XLON
|
592143203312619000
|
125
|
2472
|
15:56:30
|
XLON
|
592143203312630000
|
240
|
2472
|
15:56:53
|
XLON
|
606216953787765000
|
246
|
2472
|
15:57:18
|
XLON
|
592143203312661000
|
16
|
2472
|
15:57:45
|
XLON
|
606216953787797000
|
150
|
2472
|
15:57:45
|
XLON
|
606216953787797000
|
80
|
2472
|
15:57:45
|
XLON
|
606216953787797000
|
51
|
2472
|
15:58:08
|
XLON
|
592143203312690000
|
9
|
2472
|
15:58:08
|
XLON
|
592143203312690000
|
19
|
2472
|
15:58:08
|
XLON
|
592143203312690000
|
165
|
2472
|
15:58:08
|
XLON
|
592143203312690000
|
10
|
2472
|
15:58:30
|
XLON
|
592143203312705000
|
226
|
2472
|
15:58:30
|
XLON
|
592143203312705000
|
150
|
2472
|
15:58:51
|
AQXE
|
592143203312715000
|
102
|
2472
|
15:58:51
|
AQXE
|
592143203312715000
|
15
|
2472
|
15:59:16
|
XLON
|
592143203312728000
|
114
|
2472
|
15:59:16
|
XLON
|
592143203312728000
|
17
|
2472
|
15:59:30
|
XLON
|
606216953787852000
|
112
|
2472
|
15:59:30
|
XLON
|
606216953787852000
|
129
|
2472
|
15:59:39
|
XLON
|
592143203312739000
|
54
|
2472
|
15:59:53
|
XLON
|
592143203312749000
|
75
|
2472
|
15:59:53
|
XLON
|
592143203312749000
|
129
|
2472
|
16:00:08
|
XLON
|
606216953787876000
|
73
|
2472
|
16:00:20
|
XLON
|
606216953787884000
|
18
|
2472
|
16:00:20
|
XLON
|
606216953787884000
|
8
|
2472
|
16:00:20
|
XLON
|
606216953787884000
|
30
|
2472
|
16:00:20
|
XLON
|
606216953787884000
|
129
|
2472
|
16:00:26
|
XLON
|
592143203312772000
|
129
|
2472
|
16:00:38
|
XLON
|
592143203312782000
|
108
|
2472
|
16:00:55
|
XLON
|
606216953787909000
|
21
|
2472
|
16:00:55
|
XLON
|
606216953787909000
|
317
|
2471
|
16:01:22
|
XLON
|
592143203312809000
|
111
|
2471
|
16:01:22
|
BATE
|
592143203312809000
|
111
|
2471
|
16:01:22
|
TRQX
|
606216953787925000
|
127
|
2471
|
16:01:22
|
BATE
|
606216953787925000
|
479
|
2471
|
16:01:22
|
XLON
|
606216953787925000
|
435
|
2471
|
16:01:22
|
XLON
|
606216953787925000
|
3
|
2471
|
16:01:22
|
XLON
|
606216953787925000
|
137
|
2471
|
16:01:22
|
AQXE
|
606216953787925000
|
218
|
2472
|
16:03:21
|
XLON
|
606216953787988000
|
122
|
2472
|
16:03:38
|
XLON
|
606216953787998000
|
96
|
2472
|
16:03:38
|
XLON
|
606216953787998000
|
218
|
2472
|
16:04:03
|
XLON
|
606216953788018000
|
239
|
2472
|
16:05:17
|
BATE
|
592143203312950000
|
111
|
2472
|
16:05:17
|
TRQX
|
592143203312950000
|
111
|
2472
|
16:05:17
|
AQXE
|
606216953788059000
|
218
|
2472
|
16:05:17
|
XLON
|
606216953788059000
|
222
|
2472
|
16:05:17
|
CHIX
|
606216953788059000
|
90
|
2472
|
16:05:17
|
TRQX
|
592143203312950000
|
195
|
2472
|
16:05:17
|
TRQX
|
592143203312950000
|
169
|
2472
|
16:05:17
|
AQXE
|
606216953788059000
|
103
|
2472
|
16:05:17
|
AQXE
|
606216953788059000
|
92
|
2472
|
16:05:17
|
AQXE
|
606216953788059000
|
111
|
2473
|
16:06:44
|
BATE
|
592143203313003000
|
29
|
2473
|
16:06:44
|
XLON
|
606216953788110000
|
12
|
2473
|
16:06:46
|
XLON
|
592143203313004000
|
51
|
2473
|
16:06:46
|
BATE
|
606216953788111000
|
60
|
2473
|
16:06:46
|
BATE
|
606216953788111000
|
111
|
2472
|
16:07:42
|
BATE
|
592143203313041000
|
111
|
2472
|
16:07:42
|
TRQX
|
592143203313041000
|
111
|
2472
|
16:07:42
|
BATE
|
592143203313041000
|
111
|
2472
|
16:07:42
|
BATE
|
592143203313041000
|
140
|
2472
|
16:07:42
|
AQXE
|
606216953788146000
|
152
|
2472
|
16:07:42
|
TRQX
|
606216953788146000
|
304
|
2472
|
16:07:42
|
CHIX
|
606216953788146000
|
111
|
2472
|
16:07:42
|
CHIX
|
606216953788146000
|
217
|
2473
|
16:07:42
|
XLON
|
606216953788146000
|
181
|
2472
|
16:07:42
|
XLON
|
606216953788146000
|
111
|
2471
|
16:07:42
|
XLON
|
592143203313041000
|
146
|
2471
|
16:07:42
|
CHIX
|
606216953788146000
|
28
|
2471
|
16:07:42
|
XLON
|
592143203313041000
|
286
|
2471
|
16:07:42
|
XLON
|
592143203313041000
|
111
|
2471
|
16:07:42
|
CHIX
|
606216953788146000
|
111
|
2471
|
16:07:42
|
TRQX
|
592143203313041000
|
117
|
2471
|
16:07:42
|
XLON
|
606216953788146000
|
333
|
2472
|
16:07:42
|
XLON
|
606216953788146000
|
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
POSFLFSRREIIFIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Mai 2024 bis Jun 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Jun 2023 bis Jun 2024