Associated British Foods PLC Transaction in Own Shares
04 Juli 2024 - 6:58PM
RNS Regulatory News
RNS Number : 2394V
Associated British Foods PLC
04 July 2024
04
July 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 04 July 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:
|
04 July 2024
|
|
Number of shares
repurchased:
|
102,915
|
|
Average price paid per
share:
|
GBp 2,479.9540
|
|
Highest price paid per
share:
|
GBp 2,480.0000
|
|
Lowest price paid per
share:
|
GBp 2,478.0000
|
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: 04 July
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
|
12,258
|
2,480.00
|
2,479.00
|
2,479.99
|
|
CBOE BXE
|
12,487
|
2,480.00
|
2,479.00
|
2,479.95
|
|
CBOE CXE
|
18,698
|
2,480.00
|
2,478.00
|
2,479.95
|
|
London Stock Exchange
|
54,778
|
2,480.00
|
2,478.00
|
2,479.95
|
|
Turquoise
|
4,694
|
2,480.00
|
2,479.00
|
2,479.93
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
112
|
2479
|
08:09:17
|
XLON
|
592148157782141000
|
|
111
|
2479
|
08:09:17
|
XLON
|
592148157782141000
|
|
68
|
2479
|
08:09:17
|
XLON
|
592148157782141000
|
|
38
|
2479
|
08:09:17
|
TRQX
|
606221908218183000
|
|
74
|
2479
|
08:09:17
|
TRQX
|
606221908218183000
|
|
180
|
2479
|
08:09:17
|
CHIX
|
606221908218183000
|
|
45
|
2479
|
08:09:17
|
XLON
|
592148157782141000
|
|
44
|
2479
|
08:09:17
|
XLON
|
606221908218183000
|
|
161
|
2478
|
08:09:18
|
XLON
|
606221908218183000
|
|
298
|
2478
|
08:09:20
|
XLON
|
606221908218184000
|
|
231
|
2478
|
08:09:20
|
XLON
|
606221908218184000
|
|
112
|
2478
|
08:09:20
|
XLON
|
606221908218184000
|
|
44
|
2478
|
08:09:20
|
CHIX
|
592148157782142000
|
|
138
|
2478
|
08:09:20
|
CHIX
|
592148157782142000
|
|
122
|
2479
|
08:12:14
|
XLON
|
592148157782198000
|
|
122
|
2480
|
08:12:14
|
XLON
|
592148157782198000
|
|
201
|
2479
|
08:12:14
|
XLON
|
592148157782198000
|
|
112
|
2479
|
08:12:14
|
TRQX
|
592148157782198000
|
|
122
|
2479
|
08:12:14
|
BATE
|
592148157782198000
|
|
141
|
2479
|
08:12:14
|
XLON
|
606221908218237000
|
|
112
|
2479
|
08:12:14
|
CHIX
|
606221908218237000
|
|
112
|
2479
|
08:12:14
|
BATE
|
606221908218237000
|
|
112
|
2479
|
08:15:12
|
BATE
|
592148157782253000
|
|
144
|
2479
|
08:15:12
|
BATE
|
592148157782253000
|
|
112
|
2479
|
08:15:12
|
AQXE
|
606221908218290000
|
|
209
|
2479
|
08:15:12
|
XLON
|
606221908218290000
|
|
112
|
2479
|
08:15:12
|
CHIX
|
606221908218290000
|
|
112
|
2479
|
08:15:12
|
CHIX
|
606221908218290000
|
|
16
|
2479
|
08:15:12
|
XLON
|
606221908218290000
|
|
35
|
2480
|
08:18:56
|
XLON
|
592148157782330000
|
|
96
|
2480
|
08:19:16
|
XLON
|
592148157782336000
|
|
83
|
2480
|
10:51:28
|
CHIX
|
592148157785357000
|
|
114
|
2480
|
10:51:28
|
BATE
|
606221908221259000
|
|
29
|
2480
|
10:54:02
|
CHIX
|
592148157785403000
|
|
93
|
2479
|
10:56:45
|
CHIX
|
592148157785455000
|
|
38
|
2479
|
10:56:45
|
CHIX
|
592148157785455000
|
|
114
|
2479
|
10:56:45
|
TRQX
|
592148157785455000
|
|
112
|
2479
|
10:56:45
|
BATE
|
606221908221353000
|
|
18
|
2480
|
11:41:27
|
CHIX
|
592148157786274000
|
|
4
|
2480
|
11:41:27
|
CHIX
|
592148157786274000
|
|
116
|
2480
|
11:42:25
|
CHIX
|
592148157786292000
|
|
151
|
2480
|
11:43:00
|
XLON
|
606221908222157000
|
|
286
|
2480
|
11:47:47
|
CHIX
|
592148157786384000
|
|
112
|
2480
|
11:47:47
|
TRQX
|
592148157786384000
|
|
112
|
2480
|
11:47:47
|
CHIX
|
592148157786384000
|
|
112
|
2480
|
11:47:47
|
TRQX
|
592148157786384000
|
|
19
|
2480
|
11:47:47
|
XLON
|
606221908222234000
|
|
8
|
2480
|
11:47:47
|
XLON
|
606221908222234000
|
|
327
|
2480
|
11:47:47
|
CHIX
|
606221908222234000
|
|
28
|
2480
|
11:47:47
|
XLON
|
606221908222234000
|
|
112
|
2480
|
11:47:47
|
XLON
|
606221908222234000
|
|
231
|
2480
|
11:47:47
|
XLON
|
606221908222234000
|
|
125
|
2480
|
11:47:47
|
XLON
|
606221908222234000
|
|
71
|
2480
|
11:47:47
|
TRQX
|
592148157786384000
|
|
106
|
2480
|
11:47:47
|
CHIX
|
606221908222234000
|
|
6
|
2480
|
11:47:47
|
CHIX
|
606221908222234000
|
|
154
|
2480
|
11:47:47
|
CHIX
|
606221908222234000
|
|
5
|
2480
|
11:47:47
|
CHIX
|
606221908222234000
|
|
86
|
2480
|
11:47:47
|
CHIX
|
606221908222234000
|
|
82
|
2480
|
13:06:05
|
AQXE
|
592148157787792000
|
|
28
|
2480
|
13:06:05
|
AQXE
|
592148157787792000
|
|
55
|
2480
|
13:06:05
|
XLON
|
592148157787792000
|
|
2
|
2480
|
13:06:05
|
AQXE
|
592148157787792000
|
|
22
|
2480
|
13:06:05
|
AQXE
|
592148157787792000
|
|
112
|
2480
|
13:06:05
|
XLON
|
592148157787792000
|
|
29
|
2480
|
13:06:05
|
BATE
|
592148157787792000
|
|
311
|
2480
|
13:06:05
|
XLON
|
592148157787792000
|
|
248
|
2480
|
13:06:05
|
AQXE
|
592148157787792000
|
|
35
|
2480
|
13:06:05
|
BATE
|
592148157787792000
|
|
243
|
2480
|
13:06:05
|
XLON
|
592148157787792000
|
|
48
|
2480
|
13:06:05
|
BATE
|
592148157787792000
|
|
26
|
2480
|
13:06:05
|
CHIX
|
606221908223574000
|
|
283
|
2480
|
13:06:05
|
CHIX
|
606221908223574000
|
|
292
|
2480
|
13:06:05
|
BATE
|
606221908223574000
|
|
38
|
2480
|
13:06:05
|
TRQX
|
606221908223574000
|
|
20
|
2480
|
13:06:05
|
TRQX
|
606221908223574000
|
|
54
|
2480
|
13:06:05
|
TRQX
|
606221908223574000
|
|
70
|
2480
|
13:06:05
|
TRQX
|
592148157787792000
|
|
112
|
2480
|
13:06:05
|
CHIX
|
606221908223574000
|
|
32
|
2480
|
15:09:59
|
AQXE
|
592148157790525000
|
|
304
|
2480
|
15:09:59
|
AQXE
|
592148157790525000
|
|
112
|
2480
|
15:09:59
|
BATE
|
592148157790525000
|
|
305
|
2480
|
15:09:59
|
CHIX
|
592148157790525000
|
|
18
|
2480
|
15:09:59
|
BATE
|
592148157790525000
|
|
55
|
2480
|
15:09:59
|
CHIX
|
592148157790525000
|
|
94
|
2480
|
15:09:59
|
BATE
|
592148157790525000
|
|
99
|
2480
|
15:09:59
|
BATE
|
592148157790525000
|
|
125
|
2480
|
15:09:59
|
BATE
|
592148157790525000
|
|
146
|
2480
|
15:09:59
|
XLON
|
606221908226180000
|
|
19
|
2480
|
15:09:59
|
XLON
|
606221908226180000
|
|
129
|
2480
|
15:09:59
|
CHIX
|
606221908226180000
|
|
261
|
2480
|
15:09:59
|
XLON
|
606221908226180000
|
|
220
|
2480
|
15:09:59
|
XLON
|
606221908226180000
|
|
299
|
2480
|
15:09:59
|
TRQX
|
606221908226180000
|
|
17
|
2480
|
15:09:59
|
XLON
|
606221908226180000
|
|
160
|
2480
|
15:09:59
|
AQXE
|
606221908226180000
|
|
159
|
2480
|
15:09:59
|
AQXE
|
606221908226180000
|
|
105
|
2480
|
15:09:59
|
AQXE
|
606221908226180000
|
|
112
|
2480
|
15:09:59
|
CHIX
|
606221908226180000
|
|
164
|
2480
|
15:09:59
|
CHIX
|
606221908226180000
|
|
8
|
2480
|
15:09:59
|
CHIX
|
606221908226180000
|
|
125
|
2480
|
15:10:49
|
XLON
|
592148157790546000
|
|
112
|
2480
|
15:10:49
|
BATE
|
592148157790546000
|
|
13
|
2480
|
15:10:49
|
BATE
|
592148157790546000
|
|
125
|
2480
|
15:10:49
|
AQXE
|
592148157790546000
|
|
3
|
2480
|
15:16:10
|
XLON
|
592148157790677000
|
|
113
|
2480
|
15:16:10
|
XLON
|
592148157790677000
|
|
95
|
2480
|
15:16:10
|
TRQX
|
592148157790677000
|
|
152
|
2480
|
15:16:10
|
XLON
|
592148157790677000
|
|
99
|
2480
|
15:16:10
|
BATE
|
592148157790677000
|
|
112
|
2480
|
15:16:10
|
XLON
|
592148157790677000
|
|
224
|
2480
|
15:16:10
|
BATE
|
592148157790677000
|
|
147
|
2480
|
15:16:10
|
XLON
|
606221908226324000
|
|
14
|
2480
|
15:16:10
|
XLON
|
606221908226324000
|
|
126
|
2480
|
15:16:10
|
XLON
|
606221908226324000
|
|
112
|
2480
|
15:16:10
|
CHIX
|
606221908226324000
|
|
61
|
2480
|
15:16:10
|
CHIX
|
606221908226324000
|
|
17
|
2480
|
15:16:10
|
TRQX
|
592148157790677000
|
|
42
|
2480
|
15:16:10
|
TRQX
|
592148157790677000
|
|
52
|
2480
|
15:16:10
|
AQXE
|
592148157790677000
|
|
1
|
2480
|
15:16:10
|
TRQX
|
592148157790677000
|
|
2
|
2480
|
15:16:10
|
TRQX
|
592148157790677000
|
|
51
|
2480
|
15:16:10
|
CHIX
|
606221908226324000
|
|
145
|
2480
|
15:16:10
|
CHIX
|
606221908226324000
|
|
224
|
2480
|
15:16:10
|
AQXE
|
606221908226324000
|
|
247
|
2480
|
15:16:10
|
XLON
|
592148157790677000
|
|
159
|
2480
|
15:16:10
|
XLON
|
592148157790677000
|
|
171
|
2480
|
15:16:10
|
XLON
|
592148157790677000
|
|
63
|
2480
|
15:16:10
|
XLON
|
606221908226324000
|
|
86
|
2480
|
15:16:53
|
CHIX
|
592148157790695000
|
|
115
|
2480
|
15:19:25
|
BATE
|
592148157790763000
|
|
67
|
2480
|
15:19:25
|
TRQX
|
592148157790763000
|
|
333
|
2480
|
15:19:25
|
XLON
|
606221908226405000
|
|
237
|
2480
|
15:19:25
|
XLON
|
606221908226405000
|
|
112
|
2480
|
15:19:25
|
XLON
|
606221908226405000
|
|
112
|
2480
|
15:19:25
|
XLON
|
606221908226405000
|
|
255
|
2480
|
15:19:25
|
XLON
|
606221908226405000
|
|
330
|
2480
|
15:19:25
|
XLON
|
606221908226405000
|
|
125
|
2480
|
15:19:25
|
XLON
|
606221908226405000
|
|
26
|
2480
|
15:22:41
|
CHIX
|
592148157790845000
|
|
63
|
2480
|
15:22:41
|
CHIX
|
592148157790845000
|
|
123
|
2480
|
15:28:14
|
CHIX
|
592148157790983000
|
|
281
|
2480
|
15:28:14
|
BATE
|
592148157790983000
|
|
67
|
2480
|
15:28:14
|
CHIX
|
592148157790983000
|
|
112
|
2480
|
15:28:14
|
AQXE
|
606221908226614000
|
|
278
|
2480
|
15:28:14
|
XLON
|
592148157790983000
|
|
327
|
2480
|
15:28:14
|
XLON
|
592148157790983000
|
|
122
|
2480
|
15:28:14
|
CHIX
|
592148157790983000
|
|
112
|
2480
|
15:28:14
|
CHIX
|
592148157790983000
|
|
112
|
2480
|
15:28:14
|
TRQX
|
606221908226614000
|
|
72
|
2480
|
15:28:14
|
AQXE
|
606221908226614000
|
|
105
|
2480
|
15:28:14
|
AQXE
|
606221908226614000
|
|
159
|
2480
|
15:28:14
|
AQXE
|
606221908226614000
|
|
125
|
2480
|
15:28:14
|
XLON
|
606221908226614000
|
|
71
|
2480
|
15:28:14
|
XLON
|
606221908226614000
|
|
112
|
2480
|
15:28:14
|
XLON
|
592148157790983000
|
|
247
|
2480
|
15:28:14
|
XLON
|
592148157790983000
|
|
20
|
2480
|
15:28:14
|
XLON
|
592148157790983000
|
|
56
|
2480
|
15:28:14
|
XLON
|
592148157790983000
|
|
65
|
2480
|
15:28:14
|
XLON
|
592148157790983000
|
|
103
|
2480
|
15:28:14
|
XLON
|
592148157790983000
|
|
219
|
2480
|
15:28:14
|
CHIX
|
606221908226614000
|
|
112
|
2480
|
15:28:14
|
CHIX
|
606221908226614000
|
|
139
|
2480
|
15:28:14
|
BATE
|
606221908226614000
|
|
112
|
2480
|
15:28:14
|
CHIX
|
592148157790983000
|
|
515
|
2480
|
15:28:14
|
CHIX
|
592148157790983000
|
|
428
|
2480
|
15:28:14
|
BATE
|
606221908226614000
|
|
378
|
2480
|
15:28:14
|
AQXE
|
606221908226614000
|
|
537
|
2480
|
15:28:14
|
CHIX
|
606221908226614000
|
|
189
|
2480
|
15:28:14
|
TRQX
|
606221908226614000
|
|
132
|
2480
|
15:28:14
|
XLON
|
606221908226614000
|
|
103
|
2480
|
15:28:15
|
CHIX
|
606221908226614000
|
|
129
|
2480
|
15:28:15
|
XLON
|
592148157790984000
|
|
215
|
2480
|
15:28:15
|
XLON
|
592148157790984000
|
|
219
|
2480
|
15:28:15
|
XLON
|
592148157790984000
|
|
124
|
2480
|
15:28:17
|
XLON
|
592148157790984000
|
|
112
|
2480
|
15:28:58
|
BATE
|
592148157791000000
|
|
112
|
2480
|
15:28:58
|
AQXE
|
592148157791000000
|
|
14
|
2480
|
15:28:58
|
XLON
|
592148157791000000
|
|
86
|
2480
|
15:28:58
|
BATE
|
606221908226629000
|
|
214
|
2480
|
15:28:58
|
CHIX
|
606221908226629000
|
|
282
|
2480
|
15:28:58
|
XLON
|
606221908226629000
|
|
112
|
2480
|
15:28:58
|
CHIX
|
606221908226629000
|
|
191
|
2480
|
15:28:58
|
XLON
|
606221908226629000
|
|
61
|
2480
|
15:28:58
|
CHIX
|
592148157791000000
|
|
184
|
2480
|
15:29:02
|
XLON
|
592148157791002000
|
|
1
|
2480
|
15:29:02
|
XLON
|
606221908226631000
|
|
112
|
2480
|
15:29:06
|
TRQX
|
592148157791004000
|
|
26
|
2480
|
15:29:06
|
BATE
|
606221908226633000
|
|
99
|
2480
|
15:29:06
|
BATE
|
606221908226633000
|
|
34
|
2480
|
15:29:08
|
CHIX
|
592148157791004000
|
|
93
|
2480
|
15:29:08
|
XLON
|
592148157791004000
|
|
68
|
2480
|
15:29:11
|
AQXE
|
592148157791006000
|
|
17
|
2480
|
15:29:50
|
CHIX
|
592148157791021000
|
|
363
|
2480
|
15:29:50
|
CHIX
|
606221908226649000
|
|
132
|
2480
|
15:29:55
|
XLON
|
592148157791023000
|
|
58
|
2480
|
15:30:10
|
XLON
|
592148157791030000
|
|
27
|
2480
|
15:31:19
|
XLON
|
592148157791061000
|
|
108
|
2480
|
15:31:20
|
XLON
|
592148157791061000
|
|
8
|
2480
|
15:31:20
|
XLON
|
606221908226688000
|
|
32
|
2480
|
15:31:21
|
CHIX
|
606221908226689000
|
|
51
|
2480
|
15:31:28
|
CHIX
|
606221908226691000
|
|
177
|
2480
|
15:32:03
|
XLON
|
606221908226704000
|
|
107
|
2480
|
15:32:03
|
XLON
|
606221908226704000
|
|
49
|
2480
|
15:33:20
|
CHIX
|
606221908226737000
|
|
6
|
2480
|
15:33:24
|
XLON
|
606221908226739000
|
|
252
|
2480
|
15:33:33
|
XLON
|
606221908226742000
|
|
44
|
2480
|
15:33:50
|
AQXE
|
592148157791129000
|
|
219
|
2480
|
15:34:49
|
AQXE
|
592148157791153000
|
|
49
|
2480
|
15:35:02
|
CHIX
|
606221908226780000
|
|
173
|
2480
|
15:36:24
|
XLON
|
592148157791192000
|
|
43
|
2480
|
15:36:24
|
XLON
|
606221908226813000
|
|
30
|
2480
|
15:36:56
|
AQXE
|
592148157791207000
|
|
14
|
2480
|
15:36:56
|
AQXE
|
592148157791207000
|
|
20
|
2480
|
15:37:00
|
AQXE
|
592148157791210000
|
|
44
|
2480
|
15:37:03
|
CHIX
|
606221908226832000
|
|
59
|
2480
|
15:37:36
|
CHIX
|
606221908226846000
|
|
92
|
2480
|
15:39:19
|
XLON
|
606221908226892000
|
|
198
|
2480
|
15:39:23
|
XLON
|
606221908226893000
|
|
92
|
2480
|
15:39:23
|
XLON
|
606221908226893000
|
|
40
|
2480
|
15:39:23
|
BATE
|
606221908226893000
|
|
5
|
2480
|
15:39:23
|
BATE
|
606221908226893000
|
|
21
|
2480
|
15:40:14
|
AQXE
|
592148157791295000
|
|
314
|
2480
|
15:42:06
|
XLON
|
606221908226960000
|
|
32
|
2480
|
15:42:13
|
BATE
|
606221908226963000
|
|
57
|
2480
|
15:44:54
|
AQXE
|
592148157791420000
|
|
259
|
2480
|
15:44:54
|
AQXE
|
592148157791420000
|
|
84
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
198
|
2480
|
15:45:42
|
XLON
|
592148157791442000
|
|
112
|
2480
|
15:45:42
|
CHIX
|
592148157791442000
|
|
112
|
2480
|
15:45:42
|
BATE
|
592148157791442000
|
|
112
|
2480
|
15:45:42
|
XLON
|
606221908227052000
|
|
112
|
2480
|
15:45:42
|
TRQX
|
606221908227052000
|
|
61
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
75
|
2480
|
15:45:42
|
BATE
|
606221908227052000
|
|
152
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
112
|
2480
|
15:45:42
|
BATE
|
606221908227052000
|
|
12
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
6
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
17
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
10
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
191
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
120
|
2480
|
15:45:42
|
XLON
|
606221908227052000
|
|
167
|
2480
|
15:45:42
|
XLON
|
606221908227052000
|
|
112
|
2480
|
15:45:42
|
XLON
|
606221908227052000
|
|
72
|
2480
|
15:45:42
|
XLON
|
606221908227052000
|
|
125
|
2480
|
15:45:42
|
XLON
|
606221908227052000
|
|
183
|
2480
|
15:45:42
|
CHIX
|
592148157791442000
|
|
126
|
2480
|
15:45:42
|
BATE
|
592148157791442000
|
|
27
|
2480
|
15:45:42
|
XLON
|
606221908227052000
|
|
26
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
290
|
2480
|
15:45:42
|
XLON
|
592148157791442000
|
|
72
|
2480
|
15:45:42
|
XLON
|
592148157791442000
|
|
18
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
4
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
64
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
68
|
2480
|
15:45:42
|
XLON
|
592148157791442000
|
|
88
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
24
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
27
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
6
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
137
|
2480
|
15:45:42
|
XLON
|
592148157791442000
|
|
158
|
2480
|
15:45:42
|
XLON
|
592148157791442000
|
|
17
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
112
|
2480
|
15:45:42
|
CHIX
|
592148157791442000
|
|
75
|
2480
|
15:45:42
|
XLON
|
606221908227052000
|
|
112
|
2480
|
15:45:42
|
CHIX
|
606221908227052000
|
|
13
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
13
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
86
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
20
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
12
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
13
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
126
|
2480
|
15:45:42
|
TRQX
|
606221908227052000
|
|
112
|
2480
|
15:45:42
|
BATE
|
606221908227052000
|
|
240
|
2480
|
15:45:42
|
XLON
|
606221908227052000
|
|
121
|
2480
|
15:45:42
|
AQXE
|
592148157791442000
|
|
75
|
2480
|
15:45:42
|
XLON
|
592148157791442000
|
|
76
|
2480
|
15:45:42
|
XLON
|
592148157791442000
|
|
112
|
2480
|
15:45:42
|
CHIX
|
592148157791442000
|
|
110
|
2480
|
15:45:42
|
XLON
|
606221908227053000
|
|
171
|
2480
|
15:45:42
|
TRQX
|
606221908227053000
|
|
171
|
2480
|
15:45:42
|
CHIX
|
592148157791442000
|
|
16
|
2480
|
15:45:42
|
AQXE
|
606221908227053000
|
|
112
|
2480
|
15:45:42
|
CHIX
|
592148157791443000
|
|
112
|
2480
|
15:45:42
|
CHIX
|
592148157791443000
|
|
64
|
2480
|
15:45:42
|
CHIX
|
592148157791443000
|
|
415
|
2480
|
15:45:43
|
XLON
|
592148157791443000
|
|
166
|
2480
|
15:45:43
|
XLON
|
592148157791443000
|
|
126
|
2480
|
15:45:43
|
XLON
|
606221908227053000
|
|
12
|
2480
|
15:45:43
|
TRQX
|
606221908227053000
|
|
14
|
2480
|
15:45:43
|
TRQX
|
606221908227053000
|
|
9
|
2480
|
15:45:43
|
TRQX
|
606221908227053000
|
|
10
|
2480
|
15:45:43
|
TRQX
|
606221908227053000
|
|
140
|
2480
|
15:45:43
|
XLON
|
592148157791443000
|
|
300
|
2480
|
15:45:43
|
XLON
|
592148157791443000
|
|
48
|
2480
|
15:45:46
|
CHIX
|
592148157791444000
|
|
112
|
2480
|
15:45:46
|
BATE
|
592148157791444000
|
|
8
|
2480
|
15:45:46
|
BATE
|
592148157791444000
|
|
29
|
2480
|
15:45:46
|
AQXE
|
592148157791444000
|
|
40
|
2480
|
15:45:46
|
CHIX
|
606221908227055000
|
|
125
|
2480
|
15:45:46
|
XLON
|
606221908227055000
|
|
139
|
2480
|
15:45:46
|
XLON
|
606221908227055000
|
|
272
|
2480
|
15:45:46
|
XLON
|
606221908227055000
|
|
96
|
2480
|
15:45:46
|
AQXE
|
606221908227055000
|
|
83
|
2480
|
15:45:46
|
AQXE
|
592148157791444000
|
|
64
|
2480
|
15:45:46
|
BATE
|
592148157791444000
|
|
112
|
2480
|
15:45:46
|
CHIX
|
592148157791444000
|
|
40
|
2480
|
15:45:46
|
BATE
|
592148157791444000
|
|
359
|
2480
|
15:45:46
|
XLON
|
592148157791444000
|
|
72
|
2480
|
15:45:46
|
CHIX
|
606221908227055000
|
|
94
|
2480
|
15:45:46
|
TRQX
|
606221908227055000
|
|
7
|
2480
|
15:45:46
|
TRQX
|
606221908227055000
|
|
106
|
2480
|
15:45:46
|
AQXE
|
606221908227055000
|
|
79
|
2480
|
15:45:50
|
CHIX
|
592148157791446000
|
|
87
|
2480
|
15:46:18
|
BATE
|
592148157791460000
|
|
24
|
2480
|
15:46:18
|
XLON
|
606221908227070000
|
|
88
|
2480
|
15:46:18
|
XLON
|
606221908227070000
|
|
33
|
2480
|
15:46:34
|
CHIX
|
592148157791468000
|
|
36
|
2480
|
15:46:34
|
CHIX
|
606221908227077000
|
|
68
|
2480
|
15:47:40
|
XLON
|
606221908227108000
|
|
135
|
2480
|
15:47:40
|
XLON
|
606221908227108000
|
|
119
|
2480
|
15:47:40
|
XLON
|
606221908227108000
|
|
133
|
2480
|
15:47:40
|
XLON
|
606221908227108000
|
|
91
|
2480
|
15:47:40
|
XLON
|
606221908227108000
|
|
41
|
2480
|
15:47:41
|
CHIX
|
606221908227108000
|
|
77
|
2480
|
15:47:41
|
AQXE
|
592148157791501000
|
|
6
|
2480
|
15:47:41
|
AQXE
|
606221908227108000
|
|
35
|
2480
|
15:47:50
|
AQXE
|
592148157791505000
|
|
128
|
2480
|
15:47:51
|
AQXE
|
592148157791505000
|
|
36
|
2480
|
15:47:53
|
CHIX
|
606221908227113000
|
|
26
|
2480
|
15:48:04
|
XLON
|
606221908227118000
|
|
5
|
2480
|
15:49:04
|
XLON
|
606221908227149000
|
|
86
|
2480
|
15:49:04
|
XLON
|
606221908227149000
|
|
25
|
2480
|
15:49:05
|
BATE
|
592148157791544000
|
|
112
|
2480
|
15:49:05
|
BATE
|
592148157791544000
|
|
66
|
2480
|
15:49:05
|
BATE
|
592148157791544000
|
|
97
|
2480
|
15:49:05
|
XLON
|
606221908227149000
|
|
33
|
2480
|
15:49:07
|
CHIX
|
606221908227150000
|
|
17
|
2480
|
15:49:07
|
CHIX
|
592148157791545000
|
|
69
|
2480
|
15:49:07
|
CHIX
|
606221908227150000
|
|
73
|
2480
|
15:49:21
|
XLON
|
606221908227158000
|
|
112
|
2480
|
15:49:27
|
TRQX
|
592148157791555000
|
|
268
|
2480
|
15:49:27
|
XLON
|
606221908227160000
|
|
112
|
2480
|
15:49:27
|
TRQX
|
606221908227160000
|
|
112
|
2480
|
15:49:27
|
AQXE
|
592148157791555000
|
|
26
|
2480
|
15:49:27
|
AQXE
|
592148157791555000
|
|
26
|
2480
|
15:49:27
|
CHIX
|
592148157791555000
|
|
86
|
2480
|
15:49:27
|
AQXE
|
592148157791555000
|
|
46
|
2480
|
15:49:27
|
BATE
|
592148157791555000
|
|
69
|
2480
|
15:49:27
|
CHIX
|
592148157791555000
|
|
123
|
2480
|
15:49:27
|
CHIX
|
592148157791555000
|
|
204
|
2480
|
15:49:27
|
BATE
|
606221908227160000
|
|
112
|
2480
|
15:49:27
|
CHIX
|
606221908227160000
|
|
150
|
2480
|
15:49:27
|
XLON
|
606221908227160000
|
|
66
|
2480
|
15:49:27
|
XLON
|
606221908227160000
|
|
156
|
2480
|
15:49:27
|
XLON
|
606221908227160000
|
|
125
|
2480
|
15:49:27
|
XLON
|
606221908227160000
|
|
47
|
2480
|
15:49:27
|
XLON
|
606221908227160000
|
|
114
|
2480
|
15:49:27
|
XLON
|
592148157791555000
|
|
112
|
2480
|
15:49:27
|
CHIX
|
592148157791555000
|
|
57
|
2480
|
15:49:27
|
CHIX
|
592148157791555000
|
|
70
|
2480
|
15:51:01
|
CHIX
|
592148157791600000
|
|
6
|
2480
|
15:51:10
|
BATE
|
592148157791605000
|
|
32
|
2480
|
15:51:10
|
BATE
|
606221908227208000
|
|
119
|
2480
|
15:51:10
|
BATE
|
606221908227208000
|
|
110
|
2480
|
15:51:12
|
XLON
|
592148157791606000
|
|
112
|
2480
|
15:51:12
|
XLON
|
606221908227209000
|
|
169
|
2480
|
15:51:12
|
XLON
|
606221908227209000
|
|
60
|
2480
|
15:51:12
|
CHIX
|
592148157791606000
|
|
106
|
2480
|
15:51:12
|
BATE
|
592148157791606000
|
|
99
|
2480
|
15:51:12
|
CHIX
|
606221908227209000
|
|
13
|
2480
|
15:51:13
|
CHIX
|
606221908227209000
|
|
85
|
2480
|
15:51:13
|
CHIX
|
606221908227209000
|
|
238
|
2480
|
15:53:35
|
XLON
|
592148157791673000
|
|
52
|
2480
|
15:53:35
|
TRQX
|
592148157791673000
|
|
213
|
2480
|
15:53:35
|
XLON
|
592148157791673000
|
|
19
|
2480
|
15:53:35
|
XLON
|
592148157791673000
|
|
15
|
2480
|
15:53:35
|
TRQX
|
592148157791673000
|
|
54
|
2480
|
15:53:35
|
XLON
|
592148157791673000
|
|
53
|
2480
|
15:53:35
|
CHIX
|
592148157791673000
|
|
45
|
2480
|
15:53:35
|
TRQX
|
592148157791673000
|
|
112
|
2480
|
15:53:35
|
BATE
|
592148157791673000
|
|
107
|
2480
|
15:53:35
|
XLON
|
606221908227273000
|
|
72
|
2480
|
15:53:35
|
TRQX
|
606221908227273000
|
|
40
|
2480
|
15:53:35
|
TRQX
|
606221908227273000
|
|
17
|
2480
|
15:53:35
|
XLON
|
606221908227273000
|
|
106
|
2480
|
15:53:35
|
CHIX
|
606221908227273000
|
|
112
|
2480
|
15:53:35
|
BATE
|
606221908227273000
|
|
112
|
2480
|
15:53:35
|
BATE
|
606221908227274000
|
|
159
|
2480
|
15:53:35
|
CHIX
|
592148157791673000
|
|
66
|
2480
|
15:53:35
|
AQXE
|
592148157791673000
|
|
107
|
2480
|
15:53:35
|
AQXE
|
592148157791673000
|
|
12
|
2480
|
15:53:35
|
CHIX
|
592148157791673000
|
|
129
|
2480
|
15:53:35
|
CHIX
|
606221908227274000
|
|
261
|
2480
|
15:53:35
|
XLON
|
592148157791673000
|
|
309
|
2480
|
15:53:35
|
XLON
|
592148157791673000
|
|
112
|
2480
|
15:53:35
|
CHIX
|
606221908227274000
|
|
112
|
2480
|
15:53:35
|
BATE
|
592148157791673000
|
|
201
|
2480
|
15:53:35
|
AQXE
|
592148157791673000
|
|
112
|
2480
|
15:53:35
|
CHIX
|
606221908227274000
|
|
112
|
2480
|
15:53:35
|
CHIX
|
606221908227274000
|
|
120
|
2480
|
15:53:35
|
XLON
|
606221908227274000
|
|
380
|
2480
|
15:53:35
|
XLON
|
606221908227274000
|
|
67
|
2480
|
15:53:35
|
XLON
|
606221908227274000
|
|
588
|
2480
|
15:53:35
|
XLON
|
606221908227274000
|
|
120
|
2480
|
15:53:35
|
XLON
|
592148157791673000
|
|
309
|
2480
|
15:53:35
|
XLON
|
592148157791673000
|
|
217
|
2480
|
15:53:36
|
XLON
|
592148157791673000
|
|
112
|
2480
|
15:53:36
|
BATE
|
592148157791673000
|
|
184
|
2480
|
15:53:36
|
BATE
|
606221908227274000
|
|
112
|
2480
|
15:53:36
|
BATE
|
606221908227274000
|
|
7
|
2480
|
15:53:36
|
BATE
|
606221908227274000
|
|
336
|
2480
|
15:53:37
|
XLON
|
606221908227274000
|
|
3
|
2480
|
15:53:37
|
BATE
|
606221908227274000
|
|
290
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
114
|
2480
|
15:53:40
|
XLON
|
606221908227276000
|
|
176
|
2480
|
15:53:40
|
XLON
|
606221908227276000
|
|
140
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
120
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
68
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
112
|
2480
|
15:53:40
|
CHIX
|
592148157791675000
|
|
82
|
2480
|
15:53:40
|
CHIX
|
592148157791675000
|
|
112
|
2480
|
15:53:40
|
CHIX
|
606221908227276000
|
|
112
|
2480
|
15:53:40
|
CHIX
|
606221908227276000
|
|
290
|
2480
|
15:53:40
|
XLON
|
606221908227276000
|
|
18
|
2480
|
15:53:40
|
AQXE
|
592148157791675000
|
|
160
|
2480
|
15:53:40
|
BATE
|
592148157791675000
|
|
100
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
76
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
120
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
66
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
120
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
102
|
2480
|
15:53:40
|
BATE
|
606221908227276000
|
|
36
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
280
|
2480
|
15:53:40
|
XLON
|
592148157791675000
|
|
183
|
2480
|
15:53:40
|
XLON
|
606221908227276000
|
|
21
|
2480
|
15:53:40
|
AQXE
|
592148157791675000
|
|
133
|
2480
|
15:53:40
|
XLON
|
606221908227276000
|
|
47
|
2480
|
15:53:40
|
AQXE
|
592148157791675000
|
|
30
|
2480
|
15:54:12
|
CHIX
|
592148157791692000
|
|
54
|
2480
|
15:54:12
|
CHIX
|
606221908227291000
|
|
250
|
2480
|
15:55:13
|
XLON
|
592148157791722000
|
|
112
|
2480
|
15:55:13
|
BATE
|
592148157791722000
|
|
132
|
2480
|
15:55:13
|
XLON
|
606221908227321000
|
|
159
|
2480
|
15:55:13
|
XLON
|
606221908227321000
|
|
13
|
2480
|
15:55:13
|
BATE
|
606221908227321000
|
|
91
|
2480
|
15:55:13
|
AQXE
|
592148157791722000
|
|
91
|
2480
|
15:55:13
|
TRQX
|
606221908227321000
|
|
25
|
2480
|
15:55:13
|
XLON
|
606221908227321000
|
|
444
|
2480
|
15:55:13
|
XLON
|
606221908227321000
|
|
58
|
2480
|
15:55:14
|
CHIX
|
606221908227321000
|
|
101
|
2480
|
15:55:14
|
CHIX
|
606221908227321000
|
|
88
|
2480
|
15:55:14
|
XLON
|
606221908227321000
|
|
314
|
2480
|
15:55:14
|
XLON
|
606221908227321000
|
|
56
|
2480
|
15:55:15
|
CHIX
|
606221908227321000
|
|
23
|
2480
|
15:55:18
|
CHIX
|
606221908227323000
|
|
10
|
2480
|
15:55:42
|
AQXE
|
592148157791736000
|
|
169
|
2480
|
15:56:11
|
XLON
|
606221908227347000
|
|
142
|
2480
|
15:56:11
|
XLON
|
606221908227347000
|
|
14
|
2480
|
15:56:11
|
XLON
|
606221908227347000
|
|
32
|
2480
|
15:56:22
|
CHIX
|
606221908227354000
|
|
114
|
2480
|
15:57:01
|
XLON
|
592148157791777000
|
|
104
|
2480
|
15:57:02
|
XLON
|
592148157791777000
|
|
58
|
2480
|
15:57:25
|
XLON
|
592148157791788000
|
|
30
|
2480
|
15:57:25
|
XLON
|
606221908227384000
|
|
221
|
2480
|
15:57:51
|
XLON
|
606221908227396000
|
|
38
|
2480
|
15:57:53
|
CHIX
|
606221908227397000
|
|
10
|
2480
|
15:58:30
|
AQXE
|
592148157791819000
|
|
88
|
2480
|
15:58:33
|
XLON
|
592148157791821000
|
|
136
|
2480
|
15:58:33
|
XLON
|
592148157791821000
|
|
383
|
2480
|
15:58:33
|
XLON
|
606221908227414000
|
|
151
|
2480
|
15:58:33
|
CHIX
|
606221908227414000
|
|
142
|
2480
|
15:58:33
|
CHIX
|
606221908227414000
|
|
112
|
2480
|
15:58:33
|
BATE
|
592148157791821000
|
|
99
|
2480
|
15:58:33
|
BATE
|
606221908227415000
|
|
24
|
2480
|
15:58:33
|
XLON
|
606221908227415000
|
|
92
|
2480
|
15:58:33
|
CHIX
|
592148157791821000
|
|
88
|
2480
|
15:58:33
|
XLON
|
606221908227415000
|
|
407
|
2480
|
15:58:33
|
XLON
|
606221908227415000
|
|
86
|
2480
|
15:58:33
|
CHIX
|
592148157791821000
|
|
4
|
2480
|
15:58:34
|
AQXE
|
592148157791821000
|
|
5
|
2480
|
15:58:34
|
AQXE
|
592148157791821000
|
|
107
|
2480
|
15:58:34
|
AQXE
|
592148157791821000
|
|
24
|
2480
|
15:58:34
|
CHIX
|
592148157791821000
|
|
38
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
58
|
2480
|
15:58:34
|
TRQX
|
606221908227415000
|
|
110
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
70
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
290
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
163
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
65
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
49
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
107
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
159
|
2480
|
15:58:34
|
AQXE
|
592148157791821000
|
|
112
|
2480
|
15:58:34
|
CHIX
|
592148157791821000
|
|
101
|
2480
|
15:58:34
|
TRQX
|
606221908227415000
|
|
6
|
2480
|
15:58:34
|
TRQX
|
592148157791821000
|
|
11
|
2480
|
15:58:34
|
TRQX
|
592148157791821000
|
|
12
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
129
|
2480
|
15:58:34
|
XLON
|
606221908227415000
|
|
112
|
2480
|
15:58:41
|
CHIX
|
592148157791825000
|
|
33
|
2480
|
15:58:41
|
CHIX
|
592148157791825000
|
|
39
|
2480
|
15:59:22
|
XLON
|
606221908227434000
|
|
25
|
2480
|
16:00:10
|
XLON
|
606221908227460000
|
|
127
|
2480
|
16:00:11
|
XLON
|
606221908227460000
|
|
5
|
2480
|
16:00:11
|
XLON
|
606221908227460000
|
|
122
|
2480
|
16:00:13
|
XLON
|
606221908227462000
|
|
48
|
2480
|
16:00:13
|
XLON
|
592148157791870000
|
|
42
|
2480
|
16:00:13
|
XLON
|
606221908227462000
|
|
32
|
2480
|
16:00:15
|
CHIX
|
592148157791871000
|
|
90
|
2480
|
16:00:15
|
XLON
|
592148157791871000
|
|
33
|
2480
|
16:00:25
|
XLON
|
592148157791876000
|
|
58
|
2480
|
16:00:25
|
XLON
|
592148157791876000
|
|
112
|
2480
|
16:00:29
|
AQXE
|
592148157791878000
|
|
138
|
2480
|
16:00:29
|
AQXE
|
592148157791878000
|
|
33
|
2480
|
16:01:04
|
AQXE
|
592148157791900000
|
|
90
|
2480
|
16:01:08
|
XLON
|
592148157791902000
|
|
9
|
2480
|
16:01:08
|
XLON
|
592148157791902000
|
|
101
|
2480
|
16:01:11
|
XLON
|
606221908227495000
|
|
36
|
2480
|
16:01:12
|
CHIX
|
592148157791905000
|
|
11
|
2480
|
16:01:14
|
CHIX
|
592148157791906000
|
|
112
|
2480
|
16:01:14
|
CHIX
|
606221908227496000
|
|
82
|
2480
|
16:01:14
|
CHIX
|
606221908227496000
|
|
53
|
2480
|
16:01:43
|
AQXE
|
592148157791923000
|
|
163
|
2480
|
16:01:43
|
AQXE
|
606221908227512000
|
|
15
|
2480
|
16:01:53
|
XLON
|
592148157791929000
|
|
80
|
2480
|
16:01:53
|
XLON
|
606221908227518000
|
|
283
|
2480
|
16:02:43
|
XLON
|
592148157791954000
|
|
148
|
2480
|
16:02:43
|
XLON
|
592148157791954000
|
|
224
|
2480
|
16:02:43
|
XLON
|
592148157791954000
|
|
5
|
2480
|
16:02:43
|
CHIX
|
592148157791954000
|
|
142
|
2480
|
16:02:43
|
CHIX
|
606221908227542000
|
|
82
|
2480
|
16:02:44
|
AQXE
|
606221908227543000
|
|
184
|
2480
|
16:03:34
|
XLON
|
592148157791978000
|
|
54
|
2480
|
16:04:09
|
CHIX
|
592148157792002000
|
|
40
|
2480
|
16:04:09
|
XLON
|
592148157792002000
|
|
157
|
2480
|
16:07:18
|
CHIX
|
592148157792115000
|
|
224
|
2480
|
16:07:18
|
BATE
|
592148157792115000
|
|
33
|
2480
|
16:07:18
|
AQXE
|
606221908227696000
|
|
112
|
2480
|
16:07:18
|
AQXE
|
606221908227696000
|
|
125
|
2480
|
16:07:18
|
BATE
|
606221908227696000
|
|
112
|
2480
|
16:07:18
|
TRQX
|
606221908227696000
|
|
125
|
2480
|
16:07:18
|
CHIX
|
606221908227696000
|
|
112
|
2480
|
16:07:18
|
TRQX
|
606221908227696000
|
|
281
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
112
|
2480
|
16:07:18
|
CHIX
|
592148157792115000
|
|
106
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
293
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
46
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
29
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
71
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
130
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
153
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
387
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
159
|
2480
|
16:07:18
|
AQXE
|
592148157792115000
|
|
105
|
2480
|
16:07:18
|
AQXE
|
592148157792115000
|
|
105
|
2480
|
16:07:18
|
AQXE
|
592148157792115000
|
|
24
|
2480
|
16:07:18
|
TRQX
|
592148157792115000
|
|
16
|
2480
|
16:07:18
|
TRQX
|
592148157792115000
|
|
15
|
2480
|
16:07:18
|
BATE
|
592148157792115000
|
|
6
|
2480
|
16:07:18
|
TRQX
|
592148157792115000
|
|
2
|
2480
|
16:07:18
|
XLON
|
592148157792115000
|
|
112
|
2480
|
16:07:18
|
XLON
|
606221908227696000
|
|
110
|
2480
|
16:07:18
|
XLON
|
592148157792115000
|
|
15
|
2480
|
16:07:18
|
XLON
|
592148157792115000
|
|
97
|
2480
|
16:07:18
|
XLON
|
592148157792115000
|
|
81
|
2480
|
16:07:18
|
XLON
|
606221908227697000
|
|
180
|
2480
|
16:07:19
|
CHIX
|
592148157792116000
|
|
27
|
2480
|
16:07:19
|
CHIX
|
592148157792116000
|
|
166
|
2480
|
16:08:37
|
XLON
|
606221908227742000
|
|
105
|
2480
|
16:08:37
|
XLON
|
606221908227742000
|
|
123
|
2480
|
16:08:37
|
XLON
|
606221908227742000
|
|
69
|
2480
|
16:08:37
|
XLON
|
592148157792162000
|
|
23
|
2480
|
16:08:37
|
XLON
|
606221908227742000
|
|
10
|
2480
|
16:08:40
|
AQXE
|
606221908227744000
|
|
114
|
2480
|
16:08:40
|
XLON
|
592148157792164000
|
|
32
|
2480
|
16:08:40
|
XLON
|
592148157792164000
|
|
100
|
2480
|
16:08:40
|
XLON
|
606221908227744000
|
|
116
|
2480
|
16:08:41
|
AQXE
|
606221908227744000
|
|
112
|
2480
|
16:08:52
|
BATE
|
606221908227750000
|
|
110
|
2480
|
16:08:52
|
BATE
|
606221908227750000
|
|
74
|
2480
|
16:08:52
|
XLON
|
606221908227750000
|
|
253
|
2480
|
16:08:53
|
XLON
|
592148157792171000
|
|
85
|
2480
|
16:08:53
|
CHIX
|
592148157792171000
|
|
14
|
2480
|
16:08:53
|
CHIX
|
592148157792171000
|
|
35
|
2480
|
16:08:53
|
XLON
|
606221908227751000
|
|
240
|
2480
|
16:08:53
|
XLON
|
606221908227751000
|
|
2
|
2480
|
16:08:53
|
BATE
|
606221908227751000
|
|
112
|
2480
|
16:08:53
|
CHIX
|
606221908227751000
|
|
98
|
2480
|
16:08:53
|
CHIX
|
592148157792171000
|
|
169
|
2480
|
16:08:53
|
AQXE
|
592148157792171000
|
|
41
|
2480
|
16:08:53
|
AQXE
|
606221908227751000
|
|
112
|
2480
|
16:08:53
|
TRQX
|
606221908227751000
|
|
120
|
2480
|
16:08:53
|
XLON
|
606221908227751000
|
|
74
|
2480
|
16:08:53
|
XLON
|
606221908227751000
|
|
240
|
2480
|
16:08:53
|
XLON
|
606221908227751000
|
|
174
|
2480
|
16:08:53
|
XLON
|
606221908227751000
|
|
134
|
2480
|
16:08:53
|
XLON
|
606221908227751000
|
|
101
|
2480
|
16:08:54
|
BATE
|
592148157792172000
|
|
24
|
2480
|
16:08:54
|
XLON
|
592148157792172000
|
|
90
|
2480
|
16:08:54
|
XLON
|
606221908227751000
|
|
244
|
2480
|
16:10:12
|
XLON
|
592148157792219000
|
|
212
|
2480
|
16:10:12
|
XLON
|
592148157792219000
|
|
209
|
2480
|
16:10:12
|
XLON
|
592148157792219000
|
|
55
|
2480
|
16:10:12
|
BATE
|
592148157792219000
|
|
112
|
2480
|
16:10:12
|
BATE
|
606221908227797000
|
|
158
|
2480
|
16:10:12
|
BATE
|
606221908227797000
|
|
112
|
2480
|
16:10:12
|
CHIX
|
606221908227797000
|
|
112
|
2480
|
16:10:12
|
CHIX
|
606221908227797000
|
|
71
|
2480
|
16:10:12
|
CHIX
|
606221908227797000
|
|
198
|
2480
|
16:10:12
|
XLON
|
592148157792219000
|
|
165
|
2480
|
16:10:12
|
XLON
|
606221908227797000
|
|
444
|
2480
|
16:10:12
|
XLON
|
606221908227797000
|
|
43
|
2480
|
16:10:19
|
XLON
|
606221908227801000
|
|
97
|
2480
|
16:10:19
|
XLON
|
606221908227801000
|
|
88
|
2480
|
16:10:19
|
XLON
|
606221908227801000
|
|
34
|
2480
|
16:10:21
|
AQXE
|
592148157792225000
|
|
103
|
2480
|
16:10:21
|
XLON
|
606221908227802000
|
|
80
|
2480
|
16:10:25
|
XLON
|
606221908227805000
|
|
8
|
2480
|
16:10:25
|
XLON
|
606221908227805000
|
|
197
|
2480
|
16:10:25
|
XLON
|
606221908227805000
|
|
96
|
2480
|
16:10:38
|
TRQX
|
592148157792235000
|
|
112
|
2480
|
16:10:38
|
TRQX
|
606221908227812000
|
|
112
|
2480
|
16:10:38
|
TRQX
|
606221908227812000
|
|
97
|
2480
|
16:10:38
|
XLON
|
606221908227812000
|
|
175
|
2480
|
16:10:38
|
XLON
|
606221908227812000
|
|
85
|
2480
|
16:10:39
|
BATE
|
592148157792236000
|
|
36
|
2480
|
16:10:40
|
CHIX
|
592148157792236000
|
|
128
|
2480
|
16:10:40
|
XLON
|
606221908227813000
|
|
27
|
2480
|
16:11:05
|
BATE
|
592148157792250000
|
|
20
|
2480
|
16:11:05
|
BATE
|
592148157792250000
|
|
5
|
2480
|
16:11:08
|
XLON
|
606221908227828000
|
|
138
|
2480
|
16:12:03
|
XLON
|
606221908227859000
|
|
78
|
2480
|
16:12:09
|
AQXE
|
592148157792287000
|
|
5
|
2480
|
16:13:18
|
AQXE
|
592148157792328000
|
|
9
|
2480
|
16:13:18
|
AQXE
|
592148157792328000
|
|
74
|
2480
|
16:13:19
|
XLON
|
592148157792329000
|
|
40
|
2480
|
16:13:19
|
XLON
|
606221908227902000
|
|
98
|
2480
|
16:13:23
|
AQXE
|
592148157792331000
|
|
92
|
2480
|
16:13:25
|
BATE
|
592148157792332000
|
|
84
|
2480
|
16:13:25
|
BATE
|
606221908227905000
|
|
90
|
2480
|
16:13:25
|
XLON
|
592148157792332000
|
|
172
|
2480
|
16:13:26
|
XLON
|
592148157792332000
|
|
33
|
2480
|
16:13:26
|
CHIX
|
592148157792332000
|
|
201
|
2480
|
16:13:26
|
XLON
|
606221908227905000
|
|
57
|
2480
|
16:13:26
|
BATE
|
606221908227905000
|
|
114
|
2480
|
16:13:26
|
XLON
|
606221908227905000
|
|
110
|
2480
|
16:13:27
|
XLON
|
606221908227906000
|
|
51
|
2480
|
16:13:27
|
XLON
|
606221908227906000
|
|
144
|
2480
|
16:13:27
|
XLON
|
606221908227906000
|
|
88
|
2480
|
16:13:27
|
XLON
|
606221908227906000
|
|
129
|
2480
|
16:13:28
|
XLON
|
606221908227906000
|
|
107
|
2480
|
16:14:10
|
AQXE
|
606221908227931000
|
|
112
|
2480
|
16:14:11
|
BATE
|
592148157792360000
|
|
64
|
2480
|
16:14:11
|
BATE
|
592148157792360000
|
|
43
|
2480
|
16:14:13
|
CHIX
|
592148157792362000
|
|
45
|
2480
|
16:14:13
|
CHIX
|
592148157792362000
|
|
97
|
2480
|
16:14:14
|
XLON
|
606221908227934000
|
|
54
|
2480
|
16:14:18
|
CHIX
|
592148157792365000
|
|
118
|
2480
|
16:14:18
|
XLON
|
606221908227937000
|
|
94
|
2480
|
16:14:18
|
XLON
|
606221908227937000
|
|
89
|
2480
|
16:14:19
|
XLON
|
606221908227938000
|
|
13
|
2480
|
16:14:20
|
CHIX
|
592148157792367000
|
|
16
|
2480
|
16:15:01
|
TRQX
|
592148157792392000
|
|
92
|
2480
|
16:15:01
|
XLON
|
606221908227963000
|
|
240
|
2480
|
16:15:01
|
XLON
|
606221908227963000
|
|
220
|
2480
|
16:15:01
|
XLON
|
606221908227963000
|
|
23
|
2480
|
16:15:01
|
TRQX
|
606221908227963000
|
|
48
|
2480
|
16:15:01
|
BATE
|
592148157792392000
|
|
112
|
2480
|
16:15:01
|
BATE
|
592148157792392000
|
|
112
|
2480
|
16:15:01
|
TRQX
|
592148157792392000
|
|
183
|
2480
|
16:15:01
|
CHIX
|
606221908227963000
|
|
89
|
2480
|
16:15:01
|
TRQX
|
606221908227963000
|
|
10
|
2480
|
16:15:01
|
AQXE
|
606221908227963000
|
|
112
|
2480
|
16:15:01
|
AQXE
|
606221908227963000
|
|
150
|
2480
|
16:15:01
|
XLON
|
592148157792392000
|
|
394
|
2480
|
16:15:01
|
XLON
|
592148157792392000
|
|
177
|
2480
|
16:15:01
|
XLON
|
592148157792392000
|
|
130
|
2480
|
16:15:01
|
XLON
|
592148157792392000
|
|
159
|
2480
|
16:15:01
|
AQXE
|
606221908227963000
|
|
65
|
2480
|
16:15:01
|
AQXE
|
606221908227963000
|
|
24
|
2480
|
16:15:01
|
TRQX
|
592148157792392000
|
|
283
|
2480
|
16:15:01
|
CHIX
|
592148157792392000
|
|
138
|
2480
|
16:15:01
|
AQXE
|
606221908227963000
|
|
26
|
2480
|
16:15:01
|
BATE
|
606221908227963000
|
|
105
|
2480
|
16:15:01
|
AQXE
|
606221908227963000
|
|
11
|
2480
|
16:15:01
|
TRQX
|
606221908227963000
|
|
6
|
2480
|
16:15:01
|
TRQX
|
606221908227963000
|
|
11
|
2480
|
16:15:01
|
BATE
|
606221908227963000
|
|
91
|
2480
|
16:15:36
|
XLON
|
592148157792417000
|
|
30
|
2480
|
16:15:48
|
AQXE
|
606221908227994000
|
|
12
|
2480
|
16:15:53
|
XLON
|
592148157792428000
|
|
132
|
2480
|
16:15:54
|
XLON
|
592148157792429000
|
|
64
|
2480
|
16:16:01
|
AQXE
|
606221908228003000
|
|
112
|
2480
|
16:16:05
|
AQXE
|
592148157792438000
|
|
18
|
2480
|
16:16:05
|
AQXE
|
606221908228007000
|
|
108
|
2480
|
16:16:08
|
XLON
|
606221908228009000
|
|
58
|
2480
|
16:16:08
|
CHIX
|
592148157792441000
|
|
244
|
2480
|
16:16:15
|
BATE
|
592148157792444000
|
|
138
|
2480
|
16:16:16
|
XLON
|
592148157792444000
|
|
36
|
2480
|
16:16:16
|
XLON
|
606221908228013000
|
|
82
|
2480
|
16:16:19
|
XLON
|
592148157792446000
|
|
24
|
2480
|
16:16:19
|
XLON
|
606221908228015000
|
|
47
|
2480
|
16:16:22
|
AQXE
|
592148157792448000
|
|
22
|
2480
|
16:16:22
|
XLON
|
606221908228016000
|
|
39
|
2480
|
16:16:23
|
BATE
|
592148157792448000
|
|
62
|
2480
|
16:16:23
|
BATE
|
606221908228017000
|
|
65
|
2480
|
16:16:24
|
AQXE
|
592148157792449000
|
|
260
|
2480
|
16:16:24
|
CHIX
|
592148157792449000
|
|
112
|
2480
|
16:16:24
|
TRQX
|
592148157792449000
|
|
50
|
2480
|
16:16:24
|
BATE
|
606221908228017000
|
|
7
|
2480
|
16:16:24
|
TRQX
|
606221908228017000
|
|
43
|
2480
|
16:16:24
|
BATE
|
606221908228017000
|
|
212
|
2480
|
16:16:24
|
XLON
|
606221908228017000
|
|
105
|
2480
|
16:16:24
|
TRQX
|
606221908228017000
|
|
150
|
2480
|
16:16:24
|
XLON
|
606221908228017000
|
|
80
|
2480
|
16:16:24
|
XLON
|
606221908228017000
|
|
19
|
2480
|
16:16:24
|
CHIX
|
592148157792449000
|
|
34
|
2480
|
16:16:24
|
CHIX
|
606221908228017000
|
|
32
|
2480
|
16:16:24
|
CHIX
|
606221908228017000
|
|
34
|
2480
|
16:16:24
|
CHIX
|
606221908228017000
|
|
32
|
2480
|
16:16:24
|
CHIX
|
606221908228017000
|
|
112
|
2480
|
16:16:24
|
XLON
|
606221908228017000
|
|
57
|
2480
|
16:16:24
|
CHIX
|
592148157792449000
|
|
2
|
2480
|
16:17:19
|
XLON
|
592148157792481000
|
|
175
|
2480
|
16:18:22
|
XLON
|
592148157792522000
|
|
19
|
2480
|
16:18:22
|
XLON
|
592148157792522000
|
|
104
|
2480
|
16:18:22
|
XLON
|
592148157792522000
|
|
31
|
2480
|
16:18:22
|
XLON
|
592148157792522000
|
|
28
|
2480
|
16:18:41
|
CHIX
|
592148157792534000
|
|
112
|
2480
|
16:18:41
|
AQXE
|
592148157792534000
|
|
159
|
2480
|
16:18:41
|
AQXE
|
592148157792534000
|
|
52
|
2480
|
16:19:32
|
BATE
|
606221908228132000
|
|
60
|
2480
|
16:19:32
|
BATE
|
606221908228132000
|
|
28
|
2480
|
16:19:32
|
BATE
|
606221908228132000
|
|
84
|
2480
|
16:19:32
|
BATE
|
606221908228132000
|
|
112
|
2480
|
16:19:32
|
BATE
|
606221908228132000
|
|
136
|
2480
|
16:19:32
|
CHIX
|
592148157792568000
|
|
112
|
2480
|
16:19:32
|
CHIX
|
592148157792568000
|
|
112
|
2480
|
16:19:32
|
CHIX
|
606221908228132000
|
|
212
|
2480
|
16:19:32
|
XLON
|
592148157792568000
|
|
44
|
2480
|
16:19:32
|
AQXE
|
592148157792568000
|
|
67
|
2480
|
16:19:32
|
AQXE
|
592148157792568000
|
|
112
|
2480
|
16:19:32
|
AQXE
|
606221908228132000
|
|
45
|
2480
|
16:19:33
|
AQXE
|
592148157792569000
|
|
19
|
2480
|
16:19:33
|
AQXE
|
606221908228133000
|
|
95
|
2480
|
16:19:33
|
XLON
|
592148157792569000
|
|
112
|
2480
|
16:19:34
|
BATE
|
606221908228133000
|
|
111
|
2480
|
16:19:34
|
BATE
|
606221908228133000
|
|
119
|
2480
|
16:19:34
|
XLON
|
592148157792569000
|
|
22
|
2480
|
16:19:40
|
XLON
|
592148157792574000
|
|
34
|
2480
|
16:19:43
|
AQXE
|
606221908228139000
|
|
93
|
2480
|
16:19:43
|
XLON
|
592148157792576000
|
|
39
|
2480
|
16:19:43
|
XLON
|
592148157792576000
|
|
112
|
2480
|
16:20:12
|
AQXE
|
592148157792598000
|
|
1
|
2480
|
16:20:12
|
AQXE
|
592148157792598000
|
|
59
|
2480
|
16:20:12
|
AQXE
|
606221908228160000
|
|
58
|
2480
|
16:20:25
|
AQXE
|
592148157792607000
|
|
87
|
2480
|
16:20:25
|
XLON
|
592148157792607000
|
|
25
|
2480
|
16:20:25
|
XLON
|
606221908228169000
|
|
96
|
2480
|
16:20:25
|
BATE
|
592148157792607000
|
|
1
|
2480
|
16:20:25
|
BATE
|
606221908228169000
|
|
114
|
2480
|
16:20:25
|
AQXE
|
592148157792607000
|
|
50
|
2480
|
16:20:25
|
XLON
|
592148157792607000
|
|
87
|
2480
|
16:20:25
|
XLON
|
606221908228170000
|
|
89
|
2480
|
16:20:25
|
XLON
|
592148157792608000
|
|
16
|
2480
|
16:20:26
|
BATE
|
592148157792608000
|
|
82
|
2480
|
16:20:26
|
BATE
|
606221908228170000
|
|
259
|
2480
|
16:20:26
|
XLON
|
592148157792608000
|
|
324
|
2480
|
16:20:26
|
CHIX
|
592148157792608000
|
|
321
|
2480
|
16:20:26
|
CHIX
|
592148157792608000
|
|
56
|
2480
|
16:20:26
|
BATE
|
606221908228170000
|
|
78
|
2480
|
16:20:26
|
TRQX
|
592148157792608000
|
|
114
|
2480
|
16:20:26
|
XLON
|
606221908228170000
|
|
28
|
2480
|
16:20:27
|
CHIX
|
592148157792609000
|
|
110
|
2480
|
16:20:27
|
CHIX
|
592148157792609000
|
|
17
|
2480
|
16:20:27
|
AQXE
|
592148157792609000
|
|
222
|
2480
|
16:20:27
|
XLON
|
606221908228172000
|
|
333
|
2480
|
16:20:27
|
XLON
|
606221908228172000
|
|
35
|
2480
|
16:20:27
|
TRQX
|
592148157792609000
|
|
112
|
2480
|
16:20:27
|
BATE
|
592148157792609000
|
|
47
|
2480
|
16:20:27
|
AQXE
|
592148157792609000
|
|
2
|
2480
|
16:20:27
|
CHIX
|
592148157792609000
|
|
112
|
2480
|
16:20:27
|
TRQX
|
606221908228172000
|
|
112
|
2480
|
16:20:27
|
CHIX
|
606221908228172000
|
|
52
|
2480
|
16:20:27
|
AQXE
|
592148157792609000
|
|
47
|
2480
|
16:20:27
|
XLON
|
592148157792609000
|
|
171
|
2480
|
16:20:27
|
XLON
|
606221908228172000
|
|
69
|
2480
|
16:20:27
|
CHIX
|
606221908228172000
|
|
169
|
2480
|
16:21:08
|
XLON
|
592148157792639000
|
|
71
|
2480
|
16:21:08
|
XLON
|
592148157792639000
|
|
144
|
2480
|
16:21:08
|
XLON
|
592148157792639000
|
|
171
|
2480
|
16:21:08
|
XLON
|
592148157792639000
|
|
25
|
2480
|
16:21:08
|
BATE
|
592148157792639000
|
|
72
|
2480
|
16:21:08
|
BATE
|
592148157792639000
|
|
147
|
2480
|
16:21:08
|
AQXE
|
592148157792639000
|
|
112
|
2480
|
16:21:08
|
AQXE
|
592148157792639000
|
|
15
|
2480
|
16:21:08
|
BATE
|
592148157792639000
|
|
219
|
2480
|
16:21:08
|
BATE
|
606221908228200000
|
|
43
|
2480
|
16:21:08
|
CHIX
|
606221908228200000
|
|
15
|
2480
|
16:21:08
|
CHIX
|
606221908228200000
|
|
215
|
2480
|
16:21:09
|
XLON
|
606221908228201000
|
|
9
|
2480
|
16:21:11
|
XLON
|
606221908228203000
|
|
116
|
2480
|
16:21:12
|
BATE
|
592148157792642000
|
|
36
|
2480
|
16:21:25
|
XLON
|
606221908228212000
|
|
132
|
2480
|
16:21:25
|
XLON
|
606221908228212000
|
|
97
|
2480
|
16:21:26
|
CHIX
|
606221908228213000
|
|
12
|
2480
|
16:21:26
|
CHIX
|
606221908228213000
|
|
44
|
2480
|
16:21:26
|
AQXE
|
592148157792653000
|
|
68
|
2480
|
16:21:40
|
AQXE
|
592148157792663000
|
|
72
|
2480
|
16:21:40
|
AQXE
|
606221908228223000
|
|
112
|
2480
|
16:21:40
|
TRQX
|
592148157792663000
|
|
112
|
2480
|
16:21:40
|
TRQX
|
592148157792663000
|
|
33
|
2480
|
16:21:40
|
BATE
|
592148157792663000
|
|
112
|
2480
|
16:21:40
|
BATE
|
592148157792663000
|
|
88
|
2480
|
16:21:40
|
XLON
|
606221908228223000
|
|
182
|
2480
|
16:21:40
|
XLON
|
606221908228223000
|
|
153
|
2480
|
16:21:40
|
XLON
|
606221908228223000
|
|
100
|
2480
|
16:21:40
|
CHIX
|
606221908228223000
|
|
112
|
2480
|
16:21:40
|
CHIX
|
606221908228223000
|
|
26
|
2480
|
16:21:40
|
CHIX
|
606221908228223000
|
|
199
|
2480
|
16:21:40
|
CHIX
|
606221908228223000
|
|
40
|
2480
|
16:21:40
|
AQXE
|
606221908228223000
|
|
110
|
2480
|
16:21:40
|
XLON
|
592148157792663000
|
|
51
|
2480
|
16:21:40
|
XLON
|
592148157792663000
|
|
111
|
2480
|
16:21:40
|
AQXE
|
592148157792663000
|
|
113
|
2480
|
16:21:40
|
AQXE
|
592148157792663000
|
|
112
|
2480
|
16:21:40
|
BATE
|
606221908228223000
|
|
186
|
2480
|
16:21:40
|
XLON
|
606221908228223000
|
|
73
|
2480
|
16:21:40
|
XLON
|
592148157792663000
|
|
46
|
2480
|
16:21:40
|
AQXE
|
606221908228223000
|
|
66
|
2480
|
16:21:40
|
AQXE
|
606221908228223000
|
|
520
|
2480
|
16:21:40
|
XLON
|
606221908228223000
|
|
112
|
2480
|
16:21:40
|
BATE
|
592148157792663000
|
|
112
|
2480
|
16:21:40
|
XLON
|
606221908228223000
|
|
298
|
2480
|
16:21:40
|
XLON
|
606221908228223000
|
|
220
|
2480
|
16:21:40
|
XLON
|
606221908228223000
|
|
154
|
2480
|
16:21:41
|
XLON
|
592148157792664000
|
|
174
|
2480
|
16:21:41
|
CHIX
|
592148157792664000
|
|
32
|
2480
|
16:21:41
|
CHIX
|
592148157792664000
|
|
80
|
2480
|
16:21:41
|
CHIX
|
592148157792664000
|
|
70
|
2480
|
16:21:41
|
XLON
|
606221908228224000
|
|
130
|
2480
|
16:21:41
|
XLON
|
606221908228224000
|
|
380
|
2480
|
16:21:41
|
XLON
|
606221908228224000
|
|
164
|
2480
|
16:21:41
|
XLON
|
606221908228224000
|
|
67
|
2480
|
16:21:41
|
XLON
|
606221908228224000
|
|
37
|
2480
|
16:21:41
|
BATE
|
606221908228224000
|
|
28
|
2480
|
16:21:41
|
XLON
|
592148157792664000
|
|
289
|
2480
|
16:21:41
|
XLON
|
592148157792664000
|
|
184
|
2480
|
16:21:41
|
XLON
|
592148157792664000
|
|
157
|
2480
|
16:22:41
|
AQXE
|
606221908228265000
|
|
22
|
2480
|
16:22:57
|
XLON
|
592148157792716000
|
|
76
|
2480
|
16:22:57
|
XLON
|
592148157792716000
|
|
444
|
2480
|
16:22:57
|
XLON
|
606221908228274000
|
|
101
|
2480
|
16:22:57
|
XLON
|
592148157792716000
|
|
48
|
2480
|
16:23:15
|
AQXE
|
606221908228284000
|
|
113
|
2480
|
16:23:21
|
XLON
|
592148157792731000
|
|
112
|
2480
|
16:23:33
|
AQXE
|
592148157792739000
|
|
66
|
2480
|
16:23:33
|
AQXE
|
606221908228296000
|
|
85
|
2480
|
16:23:33
|
XLON
|
592148157792739000
|
|
75
|
2480
|
16:23:34
|
BATE
|
606221908228296000
|
|
116
|
2480
|
16:23:34
|
XLON
|
592148157792739000
|
|
43
|
2480
|
16:23:36
|
CHIX
|
606221908228297000
|
|
23
|
2480
|
16:23:36
|
XLON
|
592148157792741000
|
|
98
|
2480
|
16:23:36
|
XLON
|
606221908228297000
|
|
41
|
2480
|
16:23:37
|
BATE
|
606221908228298000
|
|
71
|
2480
|
16:23:46
|
BATE
|
606221908228304000
|
|
112
|
2480
|
16:23:46
|
AQXE
|
606221908228304000
|
|
69
|
2480
|
16:23:46
|
CHIX
|
606221908228304000
|
|
112
|
2480
|
16:23:46
|
CHIX
|
606221908228304000
|
|
22
|
2480
|
16:23:46
|
XLON
|
606221908228304000
|
|
191
|
2480
|
16:24:37
|
XLON
|
592148157792778000
|
|
197
|
2480
|
16:24:37
|
XLON
|
606221908228333000
|
|
159
|
2480
|
16:24:37
|
XLON
|
606221908228333000
|
|
75
|
2480
|
16:24:48
|
AQXE
|
592148157792784000
|
|
112
|
2480
|
16:24:48
|
AQXE
|
606221908228339000
|
|
37
|
2480
|
16:25:01
|
CHIX
|
592148157792795000
|
|
27
|
2480
|
16:25:03
|
AQXE
|
592148157792800000
|
|
11
|
2480
|
16:25:03
|
AQXE
|
592148157792800000
|
|
16
|
2480
|
16:25:05
|
AQXE
|
592148157792802000
|
|
12
|
2480
|
16:25:07
|
BATE
|
592148157792803000
|
|
112
|
2480
|
16:25:07
|
BATE
|
606221908228357000
|
|
100
|
2480
|
16:25:09
|
BATE
|
592148157792804000
|
|
118
|
2480
|
16:25:09
|
BATE
|
592148157792804000
|
|
147
|
2480
|
16:25:09
|
XLON
|
606221908228358000
|
|
170
|
2480
|
16:25:09
|
XLON
|
606221908228358000
|
|
37
|
2480
|
16:25:10
|
BATE
|
592148157792804000
|
|
173
|
2480
|
16:25:13
|
XLON
|
592148157792806000
|
|
112
|
2480
|
16:25:42
|
AQXE
|
592148157792824000
|
|
6
|
2480
|
16:25:42
|
XLON
|
592148157792824000
|
|
19
|
2480
|
16:25:58
|
XLON
|
592148157792834000
|
|
156
|
2480
|
16:25:58
|
XLON
|
592148157792834000
|
|
68
|
2480
|
16:25:58
|
XLON
|
592148157792834000
|
|
29
|
2480
|
16:25:58
|
XLON
|
592148157792834000
|
|
40
|
2480
|
16:26:11
|
CHIX
|
592148157792840000
|
|
54
|
2480
|
16:26:14
|
AQXE
|
592148157792841000
|
|
58
|
2480
|
16:26:16
|
AQXE
|
592148157792842000
|
|
54
|
2480
|
16:26:16
|
AQXE
|
606221908228394000
|
|
288
|
2480
|
16:26:17
|
XLON
|
606221908228395000
|
|
17
|
2480
|
16:26:17
|
TRQX
|
592148157792843000
|
|
164
|
2480
|
16:26:17
|
CHIX
|
592148157792843000
|
|
112
|
2480
|
16:26:17
|
BATE
|
606221908228395000
|
|
112
|
2480
|
16:26:17
|
BATE
|
606221908228395000
|
|
112
|
2480
|
16:26:17
|
CHIX
|
606221908228395000
|
|
95
|
2480
|
16:26:25
|
XLON
|
606221908228399000
|
|
117
|
2480
|
16:26:49
|
BATE
|
606221908228409000
|
|
54
|
2480
|
16:26:49
|
XLON
|
592148157792858000
|
|
39
|
2480
|
16:26:49
|
XLON
|
606221908228409000
|
|
58
|
2480
|
16:26:49
|
XLON
|
592148157792858000
|
|
39
|
2480
|
16:26:49
|
XLON
|
606221908228409000
|
|
53
|
2480
|
16:26:50
|
AQXE
|
606221908228410000
|
|
15
|
2480
|
16:26:50
|
XLON
|
592148157792859000
|
|
73
|
2480
|
16:26:50
|
XLON
|
606221908228410000
|
|
1
|
2480
|
16:26:50
|
AQXE
|
606221908228410000
|
|
97
|
2480
|
16:26:54
|
XLON
|
592148157792862000
|
|
35
|
2480
|
16:27:11
|
CHIX
|
592148157792874000
|
|
106
|
2480
|
16:27:11
|
XLON
|
606221908228424000
|
|
186
|
2480
|
16:27:11
|
XLON
|
606221908228424000
|
|
39
|
2480
|
16:27:11
|
XLON
|
606221908228424000
|
|
75
|
2480
|
16:27:11
|
BATE
|
592148157792874000
|
|
86
|
2480
|
16:27:11
|
BATE
|
606221908228424000
|
|
112
|
2480
|
16:27:14
|
AQXE
|
592148157792875000
|
|
73
|
2480
|
16:27:14
|
XLON
|
606221908228425000
|
|
145
|
2480
|
16:27:19
|
AQXE
|
606221908228428000
|
|
78
|
2480
|
16:27:45
|
BATE
|
592148157792891000
|
|
50
|
2480
|
16:27:45
|
BATE
|
606221908228440000
|
|
88
|
2480
|
16:27:45
|
XLON
|
592148157792891000
|
|
238
|
2480
|
16:27:45
|
XLON
|
592148157792891000
|
|
8
|
2480
|
16:27:45
|
CHIX
|
592148157792891000
|
|
62
|
2480
|
16:27:45
|
BATE
|
606221908228440000
|
|
6
|
2480
|
16:27:46
|
CHIX
|
592148157792892000
|
|
20
|
2480
|
16:27:46
|
CHIX
|
592148157792892000
|
|
10
|
2480
|
16:27:46
|
XLON
|
592148157792892000
|
|
147
|
2480
|
16:27:46
|
XLON
|
592148157792892000
|
|
77
|
2480
|
16:27:46
|
XLON
|
592148157792892000
|
|
43
|
2480
|
16:27:46
|
CHIX
|
592148157792892000
|
|
129
|
2480
|
16:27:46
|
CHIX
|
592148157792892000
|
|
112
|
2480
|
16:27:46
|
CHIX
|
606221908228441000
|
|
106
|
2480
|
16:27:46
|
XLON
|
606221908228441000
|
|
10
|
2480
|
16:27:49
|
XLON
|
592148157792893000
|
|
204
|
2480
|
16:27:49
|
XLON
|
606221908228442000
|
|
84
|
2480
|
16:28:26
|
AQXE
|
592148157792914000
|
|
25
|
2480
|
16:28:34
|
XLON
|
592148157792918000
|
|
28
|
2480
|
16:28:58
|
AQXE
|
592148157792929000
|
|
112
|
2480
|
16:28:58
|
AQXE
|
592148157792929000
|
|
13
|
2480
|
16:28:58
|
AQXE
|
606221908228477000
|
|
99
|
2480
|
16:28:58
|
BATE
|
592148157792929000
|
|
112
|
2480
|
16:28:58
|
BATE
|
606221908228477000
|
|
182
|
2480
|
16:29:22
|
XLON
|
592148157792941000
|
|
75
|
2480
|
16:29:22
|
XLON
|
606221908228488000
|
|
1
|
2480
|
16:29:30
|
CHIX
|
592148157792946000
|
|
2
|
2480
|
16:29:34
|
AQXE
|
592148157792949000
|
|
80
|
2480
|
16:29:37
|
XLON
|
606221908228497000
|
|
224
|
2480
|
16:29:45
|
XLON
|
606221908228501000
|
|
12
|
2480
|
16:29:45
|
BATE
|
592148157792955000
|
|
150
|
2480
|
16:29:45
|
AQXE
|
592148157792955000
|
|
7
|
2480
|
16:29:45
|
AQXE
|
592148157792955000
|
|
39
|
2480
|
16:29:45
|
AQXE
|
592148157792955000
|
|
1
|
2480
|
16:29:46
|
BATE
|
592148157792955000
|
|
191
|
2480
|
16:29:46
|
BATE
|
592148157792955000
|
|
112
|
2480
|
16:29:46
|
BATE
|
606221908228502000
|
|
95
|
2480
|
16:29:46
|
BATE
|
606221908228502000
|
|
123
|
2480
|
16:29:46
|
BATE
|
606221908228502000
|
|
127
|
2480
|
16:29:48
|
AQXE
|
592148157792957000
|
|
112
|
2480
|
16:29:48
|
AQXE
|
606221908228503000
|
|
1
|
2480
|
16:29:50
|
CHIX
|
592148157792960000
|
|
17
|
2480
|
16:29:54
|
AQXE
|
606221908228512000
|
|
38
|
2480
|
16:29:54
|
AQXE
|
606221908228512000
|
|
112
|
2480
|
16:29:55
|
BATE
|
592148157792968000
|
|
146
|
2480
|
16:29:55
|
CHIX
|
592148157792968000
|
|
15
|
2480
|
16:29:55
|
CHIX
|
592148157792968000
|
|
161
|
2480
|
16:29:55
|
AQXE
|
606221908228513000
|
|
260
|
2480
|
16:29:55
|
XLON
|
606221908228514000
|
|
1
|
2480
|
16:29:55
|
XLON
|
606221908228514000
|
|
209
|
2480
|
16:29:55
|
XLON
|
592148157792969000
|
|
298
|
2480
|
16:29:55
|
XLON
|
592148157792969000
|
|
9
|
2480
|
16:29:55
|
XLON
|
606221908228514000
|
|
53
|
2480
|
16:29:56
|
XLON
|
592148157792970000
|
|
11
|
2480
|
16:29:56
|
XLON
|
592148157792970000
|
|
13
|
2480
|
16:29:56
|
XLON
|
592148157792970000
|
|
176
|
2480
|
16:29:57
|
XLON
|
592148157792970000
|
|
153
|
2480
|
16:29:57
|
XLON
|
592148157792970000
|
|
175
|
2480
|
16:29:57
|
XLON
|
592148157792970000
|
|
149
|
2480
|
16:29:57
|
XLON
|
592148157792970000
|
|
89
|
2480
|
16:29:57
|
XLON
|
592148157792970000
|
|
107
|
2480
|
16:29:58
|
XLON
|
592148157792971000
|
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
POSFLFERDSISIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Jun 2024 bis Jul 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Jul 2023 bis Jul 2024
