Associated British Foods PLC Transaction in Own Shares
25 September 2024 - 6:47PM
RNS Regulatory News
RNS Number : 6950F
Associated British Foods PLC
25 September 2024
25
September 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 25 September 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 11 September
2024.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
25 September 2024
|
|
Number of shares
repurchased:
|
100,000
|
|
Average price paid per
share:
|
GBp 2284.6113
|
|
Highest price paid per
share:
|
GBp 2290.0000
|
|
Lowest price paid per
share:
|
GBp 2275.0000
|
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: 25 September
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
13,716
|
2,290.00
|
2,278.00
|
2,285.29
|
|
CBOE BXE
|
19,151
|
2,289.00
|
2,275.00
|
2,284.43
|
|
CBOE CXE
|
22,525
|
2,290.00
|
2,275.00
|
2,284.31
|
|
London Stock Exchange
|
34,431
|
2,290.00
|
2,275.00
|
2,284.64
|
|
Turquoise
|
10,177
|
2,290.00
|
2,276.00
|
2,284.61
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
155
|
2281
|
08:02:26
|
XLON
|
592177530943220000
|
|
175
|
2281
|
08:02:26
|
XLON
|
592177530943220000
|
|
243
|
2281
|
08:02:39
|
CHIX
|
592177530943225000
|
|
242
|
2281
|
08:02:39
|
XLON
|
606251281376316000
|
|
121
|
2281
|
08:02:39
|
CHIX
|
592177530943225000
|
|
148
|
2281
|
08:02:39
|
AQXE
|
606251281376316000
|
|
135
|
2280
|
08:02:40
|
XLON
|
592177530943226000
|
|
176
|
2280
|
08:02:40
|
XLON
|
592177530943226000
|
|
170
|
2280
|
08:02:40
|
CHIX
|
606251281376316000
|
|
62
|
2280
|
08:02:46
|
XLON
|
592177530943229000
|
|
27
|
2280
|
08:02:46
|
XLON
|
592177530943229000
|
|
131
|
2283
|
08:08:34
|
BATE
|
592177530943360000
|
|
73
|
2283
|
08:09:56
|
BATE
|
592177530943390000
|
|
73
|
2283
|
08:09:56
|
BATE
|
592177530943390000
|
|
41
|
2286
|
08:15:42
|
XLON
|
606251281376617000
|
|
98
|
2286
|
08:15:42
|
XLON
|
592177530943548000
|
|
145
|
2286
|
08:16:54
|
XLON
|
606251281376645000
|
|
21
|
2286
|
08:16:54
|
XLON
|
606251281376645000
|
|
76
|
2284
|
08:16:56
|
XLON
|
592177530943579000
|
|
153
|
2286
|
08:19:20
|
XLON
|
606251281376713000
|
|
238
|
2287
|
08:20:42
|
BATE
|
606251281376745000
|
|
82
|
2288
|
08:22:09
|
XLON
|
606251281376778000
|
|
116
|
2288
|
08:22:09
|
XLON
|
606251281376778000
|
|
229
|
2289
|
08:23:20
|
BATE
|
606251281376804000
|
|
77
|
2287
|
08:23:22
|
CHIX
|
592177530943749000
|
|
44
|
2287
|
08:23:22
|
CHIX
|
592177530943749000
|
|
226
|
2287
|
08:23:22
|
XLON
|
606251281376804000
|
|
103
|
2287
|
08:23:26
|
CHIX
|
606251281376806000
|
|
23
|
2287
|
08:23:26
|
CHIX
|
606251281376806000
|
|
119
|
2286
|
08:23:35
|
XLON
|
592177530943753000
|
|
2
|
2286
|
08:23:35
|
XLON
|
592177530943753000
|
|
125
|
2286
|
08:23:35
|
XLON
|
592177530943753000
|
|
221
|
2286
|
08:23:35
|
BATE
|
592177530943753000
|
|
119
|
2286
|
08:23:35
|
CHIX
|
606251281376809000
|
|
125
|
2285
|
08:23:35
|
XLON
|
592177530943753000
|
|
332
|
2285
|
08:23:35
|
XLON
|
592177530943753000
|
|
119
|
2286
|
08:23:35
|
CHIX
|
606251281376809000
|
|
307
|
2285
|
08:23:35
|
CHIX
|
606251281376809000
|
|
121
|
2285
|
08:23:35
|
CHIX
|
606251281376809000
|
|
273
|
2285
|
08:23:35
|
XLON
|
606251281376809000
|
|
121
|
2285
|
08:23:35
|
XLON
|
592177530943753000
|
|
192
|
2285
|
08:23:35
|
CHIX
|
606251281376809000
|
|
38
|
2285
|
08:23:35
|
XLON
|
606251281376809000
|
|
82
|
2284
|
08:34:56
|
AQXE
|
592177530944040000
|
|
38
|
2284
|
08:34:56
|
AQXE
|
592177530944040000
|
|
8
|
2284
|
08:34:56
|
AQXE
|
592177530944040000
|
|
17
|
2282
|
08:37:04
|
XLON
|
592177530944095000
|
|
106
|
2282
|
08:39:50
|
XLON
|
592177530944163000
|
|
237
|
2282
|
08:39:50
|
XLON
|
592177530944163000
|
|
121
|
2281
|
08:39:50
|
XLON
|
592177530944163000
|
|
123
|
2282
|
08:39:50
|
BATE
|
606251281377194000
|
|
121
|
2281
|
08:39:50
|
XLON
|
606251281377194000
|
|
64
|
2281
|
08:39:50
|
TRQX
|
606251281377194000
|
|
121
|
2281
|
08:39:50
|
AQXE
|
592177530944163000
|
|
122
|
2281
|
08:39:50
|
CHIX
|
592177530944163000
|
|
133
|
2281
|
08:39:50
|
CHIX
|
592177530944163000
|
|
130
|
2281
|
08:39:50
|
BATE
|
592177530944163000
|
|
175
|
2281
|
08:39:50
|
CHIX
|
592177530944163000
|
|
121
|
2281
|
08:39:50
|
BATE
|
606251281377194000
|
|
141
|
2281
|
08:39:50
|
BATE
|
606251281377194000
|
|
57
|
2281
|
08:39:50
|
TRQX
|
606251281377194000
|
|
121
|
2281
|
08:39:50
|
TRQX
|
606251281377194000
|
|
59
|
2281
|
08:39:50
|
XLON
|
606251281377194000
|
|
123
|
2280
|
08:39:50
|
CHIX
|
592177530944163000
|
|
123
|
2280
|
08:39:50
|
CHIX
|
592177530944163000
|
|
167
|
2280
|
08:39:50
|
BATE
|
606251281377194000
|
|
6
|
2281
|
08:39:52
|
AQXE
|
592177530944164000
|
|
94
|
2281
|
08:39:52
|
AQXE
|
592177530944164000
|
|
46
|
2281
|
08:39:52
|
AQXE
|
592177530944164000
|
|
52
|
2281
|
08:39:52
|
AQXE
|
606251281377194000
|
|
93
|
2276
|
08:46:53
|
XLON
|
592177530944316000
|
|
101
|
2276
|
08:46:53
|
XLON
|
592177530944316000
|
|
121
|
2276
|
08:46:53
|
CHIX
|
592177530944316000
|
|
121
|
2276
|
08:46:53
|
BATE
|
606251281377338000
|
|
39
|
2276
|
08:46:53
|
XLON
|
606251281377338000
|
|
125
|
2276
|
08:46:53
|
XLON
|
606251281377338000
|
|
303
|
2277
|
08:48:32
|
CHIX
|
606251281377375000
|
|
20
|
2277
|
08:48:32
|
CHIX
|
606251281377375000
|
|
158
|
2275
|
08:48:35
|
XLON
|
592177530944357000
|
|
68
|
2275
|
08:48:35
|
CHIX
|
606251281377377000
|
|
148
|
2275
|
08:48:53
|
CHIX
|
606251281377383000
|
|
142
|
2278
|
09:00:00
|
TRQX
|
592177530944608000
|
|
142
|
2278
|
09:00:00
|
XLON
|
592177530944608000
|
|
142
|
2278
|
09:00:00
|
XLON
|
606251281377612000
|
|
181
|
2278
|
09:00:00
|
XLON
|
606251281377612000
|
|
47
|
2278
|
09:04:28
|
XLON
|
592177530944721000
|
|
41
|
2278
|
09:08:23
|
XLON
|
592177530944822000
|
|
70
|
2278
|
09:08:23
|
BATE
|
592177530944822000
|
|
180
|
2278
|
09:08:23
|
TRQX
|
592177530944822000
|
|
58
|
2278
|
09:08:23
|
BATE
|
592177530944822000
|
|
128
|
2278
|
09:08:23
|
BATE
|
592177530944822000
|
|
131
|
2278
|
09:08:23
|
XLON
|
592177530944822000
|
|
3
|
2278
|
09:08:42
|
BATE
|
592177530944829000
|
|
39
|
2278
|
09:08:42
|
BATE
|
592177530944829000
|
|
1
|
2278
|
09:08:51
|
BATE
|
592177530944832000
|
|
22
|
2278
|
09:08:59
|
BATE
|
592177530944835000
|
|
37
|
2278
|
09:08:59
|
BATE
|
592177530944835000
|
|
92
|
2279
|
09:12:00
|
XLON
|
606251281377902000
|
|
43
|
2279
|
09:12:00
|
XLON
|
606251281377902000
|
|
36
|
2279
|
09:16:21
|
XLON
|
592177530945035000
|
|
107
|
2279
|
09:16:21
|
XLON
|
592177530945035000
|
|
130
|
2279
|
09:17:40
|
BATE
|
592177530945071000
|
|
153
|
2279
|
09:18:15
|
XLON
|
606251281378060000
|
|
129
|
2279
|
09:19:03
|
XLON
|
606251281378077000
|
|
7
|
2279
|
09:19:03
|
XLON
|
606251281378077000
|
|
149
|
2278
|
09:19:40
|
BATE
|
606251281378093000
|
|
135
|
2278
|
09:19:40
|
XLON
|
606251281378093000
|
|
143
|
2277
|
09:20:43
|
XLON
|
592177530945144000
|
|
163
|
2277
|
09:20:43
|
XLON
|
606251281378116000
|
|
143
|
2277
|
09:20:43
|
XLON
|
606251281378116000
|
|
121
|
2277
|
09:20:43
|
TRQX
|
606251281378116000
|
|
128
|
2277
|
09:20:43
|
TRQX
|
606251281378116000
|
|
128
|
2277
|
09:20:43
|
CHIX
|
592177530945144000
|
|
242
|
2277
|
09:20:43
|
BATE
|
592177530945144000
|
|
143
|
2277
|
09:20:43
|
CHIX
|
592177530945144000
|
|
201
|
2277
|
09:20:43
|
BATE
|
606251281378116000
|
|
133
|
2277
|
09:20:43
|
XLON
|
592177530945144000
|
|
156
|
2276
|
09:21:26
|
XLON
|
592177530945160000
|
|
221
|
2276
|
09:21:26
|
BATE
|
592177530945160000
|
|
135
|
2276
|
09:21:26
|
TRQX
|
606251281378131000
|
|
219
|
2276
|
09:21:26
|
CHIX
|
606251281378131000
|
|
128
|
2276
|
09:21:26
|
BATE
|
606251281378131000
|
|
40
|
2275
|
09:21:53
|
BATE
|
592177530945171000
|
|
81
|
2275
|
09:22:22
|
BATE
|
592177530945185000
|
|
128
|
2275
|
09:22:22
|
CHIX
|
606251281378154000
|
|
8
|
2280
|
09:41:31
|
AQXE
|
592177530945675000
|
|
40
|
2280
|
09:41:31
|
AQXE
|
592177530945675000
|
|
95
|
2280
|
09:41:31
|
AQXE
|
592177530945675000
|
|
38
|
2280
|
09:43:26
|
AQXE
|
606251281378663000
|
|
45
|
2280
|
09:43:26
|
AQXE
|
606251281378663000
|
|
118
|
2280
|
09:43:33
|
XLON
|
606251281378666000
|
|
29
|
2280
|
09:43:53
|
XLON
|
606251281378674000
|
|
40
|
2281
|
09:44:29
|
AQXE
|
606251281378688000
|
|
89
|
2281
|
09:44:29
|
AQXE
|
606251281378688000
|
|
43
|
2281
|
09:45:27
|
AQXE
|
606251281378711000
|
|
45
|
2281
|
09:45:27
|
AQXE
|
606251281378711000
|
|
53
|
2281
|
09:45:27
|
AQXE
|
606251281378711000
|
|
39
|
2281
|
09:47:00
|
AQXE
|
592177530945818000
|
|
38
|
2281
|
09:47:00
|
AQXE
|
592177530945818000
|
|
108
|
2281
|
09:47:00
|
AQXE
|
606251281378748000
|
|
163
|
2281
|
09:47:53
|
XLON
|
606251281378769000
|
|
93
|
2282
|
09:48:53
|
XLON
|
592177530945867000
|
|
29
|
2282
|
09:48:53
|
XLON
|
592177530945867000
|
|
29
|
2282
|
09:48:53
|
XLON
|
592177530945867000
|
|
93
|
2282
|
09:49:53
|
XLON
|
592177530945894000
|
|
47
|
2282
|
09:50:09
|
XLON
|
592177530945906000
|
|
205
|
2282
|
09:51:31
|
XLON
|
592177530945941000
|
|
201
|
2281
|
09:52:46
|
CHIX
|
592177530945971000
|
|
61
|
2281
|
09:52:46
|
CHIX
|
592177530945971000
|
|
141
|
2281
|
09:52:46
|
TRQX
|
606251281378890000
|
|
121
|
2281
|
09:52:46
|
AQXE
|
606251281378890000
|
|
116
|
2281
|
09:52:46
|
XLON
|
606251281378890000
|
|
5
|
2281
|
09:52:46
|
XLON
|
606251281378890000
|
|
233
|
2281
|
09:52:46
|
XLON
|
606251281378890000
|
|
339
|
2281
|
09:52:46
|
XLON
|
606251281378890000
|
|
121
|
2281
|
09:52:46
|
CHIX
|
592177530945971000
|
|
44
|
2281
|
09:52:46
|
TRQX
|
606251281378890000
|
|
16
|
2280
|
09:54:56
|
BATE
|
592177530946021000
|
|
105
|
2280
|
09:54:56
|
BATE
|
592177530946021000
|
|
152
|
2280
|
09:54:56
|
XLON
|
606251281378938000
|
|
121
|
2280
|
09:54:56
|
TRQX
|
606251281378938000
|
|
118
|
2280
|
09:54:56
|
XLON
|
606251281378938000
|
|
67
|
2280
|
09:54:56
|
TRQX
|
606251281378938000
|
|
241
|
2280
|
09:54:56
|
CHIX
|
606251281378938000
|
|
15
|
2280
|
09:55:46
|
XLON
|
592177530946043000
|
|
106
|
2280
|
09:55:46
|
XLON
|
592177530946043000
|
|
121
|
2280
|
09:55:46
|
XLON
|
592177530946043000
|
|
131
|
2280
|
09:55:46
|
CHIX
|
606251281378958000
|
|
131
|
2280
|
10:12:44
|
XLON
|
592177530946472000
|
|
144
|
2281
|
10:14:06
|
CHIX
|
606251281379391000
|
|
34
|
2281
|
10:15:01
|
CHIX
|
592177530946531000
|
|
55
|
2281
|
10:15:01
|
CHIX
|
592177530946531000
|
|
36
|
2281
|
10:15:01
|
CHIX
|
592177530946531000
|
|
129
|
2281
|
10:16:02
|
CHIX
|
592177530946559000
|
|
35
|
2281
|
10:16:50
|
AQXE
|
606251281379459000
|
|
98
|
2281
|
10:16:50
|
AQXE
|
606251281379459000
|
|
154
|
2281
|
10:18:03
|
AQXE
|
606251281379488000
|
|
1
|
2281
|
10:18:03
|
AQXE
|
606251281379488000
|
|
44
|
2281
|
10:18:55
|
AQXE
|
606251281379509000
|
|
63
|
2281
|
10:18:55
|
AQXE
|
606251281379509000
|
|
16
|
2281
|
10:18:55
|
AQXE
|
606251281379509000
|
|
23
|
2281
|
10:19:52
|
AQXE
|
606251281379532000
|
|
102
|
2281
|
10:19:52
|
AQXE
|
606251281379532000
|
|
121
|
2279
|
10:20:22
|
XLON
|
592177530946671000
|
|
121
|
2279
|
10:20:22
|
AQXE
|
592177530946671000
|
|
216
|
2279
|
10:20:22
|
BATE
|
592177530946671000
|
|
131
|
2279
|
10:20:22
|
CHIX
|
592177530946671000
|
|
131
|
2279
|
10:20:22
|
CHIX
|
592177530946671000
|
|
134
|
2279
|
10:20:22
|
TRQX
|
606251281379544000
|
|
145
|
2279
|
10:20:22
|
TRQX
|
606251281379544000
|
|
131
|
2279
|
10:20:22
|
XLON
|
606251281379544000
|
|
182
|
2279
|
10:20:22
|
XLON
|
606251281379544000
|
|
132
|
2279
|
10:20:22
|
BATE
|
606251281379544000
|
|
142
|
2279
|
10:20:22
|
XLON
|
606251281379544000
|
|
124
|
2278
|
10:20:22
|
XLON
|
592177530946671000
|
|
79
|
2278
|
10:20:22
|
TRQX
|
592177530946671000
|
|
107
|
2278
|
10:20:22
|
XLON
|
606251281379544000
|
|
24
|
2278
|
10:20:22
|
XLON
|
606251281379544000
|
|
105
|
2278
|
10:20:22
|
AQXE
|
592177530946671000
|
|
7
|
2278
|
10:20:27
|
XLON
|
592177530946673000
|
|
9
|
2278
|
10:20:27
|
AQXE
|
592177530946673000
|
|
46
|
2278
|
10:20:27
|
BATE
|
592177530946673000
|
|
85
|
2278
|
10:20:27
|
BATE
|
592177530946673000
|
|
52
|
2278
|
10:20:27
|
TRQX
|
592177530946673000
|
|
17
|
2278
|
10:20:27
|
AQXE
|
592177530946673000
|
|
201
|
2278
|
10:20:27
|
CHIX
|
606251281379546000
|
|
124
|
2279
|
10:30:22
|
XLON
|
592177530946931000
|
|
103
|
2279
|
10:30:22
|
XLON
|
606251281379787000
|
|
21
|
2279
|
10:30:22
|
XLON
|
606251281379787000
|
|
7
|
2280
|
10:41:36
|
BATE
|
606251281380026000
|
|
124
|
2280
|
10:42:01
|
BATE
|
606251281380033000
|
|
145
|
2280
|
10:43:24
|
XLON
|
592177530947224000
|
|
76
|
2280
|
10:44:30
|
XLON
|
606251281380083000
|
|
63
|
2280
|
10:44:30
|
XLON
|
606251281380083000
|
|
223
|
2280
|
10:46:06
|
XLON
|
592177530947283000
|
|
102
|
2279
|
10:46:13
|
XLON
|
592177530947285000
|
|
29
|
2279
|
10:47:06
|
XLON
|
592177530947303000
|
|
34
|
2279
|
10:47:06
|
CHIX
|
592177530947303000
|
|
131
|
2279
|
10:47:06
|
CHIX
|
606251281380136000
|
|
105
|
2279
|
10:47:06
|
CHIX
|
592177530947303000
|
|
131
|
2279
|
10:47:17
|
BATE
|
606251281380139000
|
|
174
|
2279
|
10:47:17
|
BATE
|
606251281380139000
|
|
219
|
2280
|
10:54:06
|
CHIX
|
606251281380280000
|
|
63
|
2279
|
10:55:13
|
XLON
|
592177530947486000
|
|
100
|
2280
|
10:56:23
|
AQXE
|
592177530947513000
|
|
36
|
2280
|
10:56:23
|
AQXE
|
592177530947513000
|
|
121
|
2282
|
10:58:33
|
TRQX
|
592177530947565000
|
|
121
|
2282
|
10:58:33
|
XLON
|
592177530947565000
|
|
148
|
2282
|
10:58:33
|
XLON
|
592177530947565000
|
|
74
|
2282
|
10:58:33
|
XLON
|
592177530947565000
|
|
185
|
2282
|
10:58:33
|
XLON
|
592177530947565000
|
|
47
|
2282
|
10:58:33
|
XLON
|
592177530947565000
|
|
100
|
2282
|
10:58:33
|
TRQX
|
606251281380381000
|
|
160
|
2282
|
10:58:33
|
CHIX
|
606251281380381000
|
|
18
|
2282
|
10:58:49
|
XLON
|
592177530947573000
|
|
24
|
2282
|
10:58:49
|
XLON
|
592177530947573000
|
|
79
|
2282
|
10:58:49
|
XLON
|
592177530947573000
|
|
160
|
2282
|
10:58:49
|
XLON
|
606251281380388000
|
|
97
|
2283
|
11:07:35
|
XLON
|
606251281380593000
|
|
121
|
2283
|
11:07:35
|
BATE
|
592177530947792000
|
|
123
|
2283
|
11:07:35
|
BATE
|
592177530947792000
|
|
62
|
2283
|
11:07:35
|
XLON
|
606251281380593000
|
|
62
|
2283
|
11:07:35
|
XLON
|
606251281380593000
|
|
123
|
2283
|
11:07:35
|
TRQX
|
606251281380593000
|
|
123
|
2283
|
11:07:35
|
TRQX
|
606251281380593000
|
|
121
|
2283
|
11:07:35
|
CHIX
|
606251281380593000
|
|
123
|
2283
|
11:07:35
|
BATE
|
606251281380593000
|
|
18
|
2282
|
11:07:35
|
BATE
|
592177530947792000
|
|
25
|
2282
|
11:07:35
|
XLON
|
592177530947792000
|
|
150
|
2282
|
11:07:35
|
BATE
|
592177530947792000
|
|
18
|
2282
|
11:07:35
|
BATE
|
592177530947792000
|
|
168
|
2282
|
11:07:35
|
XLON
|
606251281380593000
|
|
123
|
2281
|
11:07:36
|
CHIX
|
592177530947792000
|
|
132
|
2282
|
11:07:38
|
XLON
|
606251281380594000
|
|
138
|
2284
|
11:15:21
|
CHIX
|
592177530947974000
|
|
132
|
2285
|
11:18:20
|
CHIX
|
592177530948039000
|
|
236
|
2285
|
11:18:20
|
CHIX
|
592177530948039000
|
|
121
|
2285
|
11:18:20
|
BATE
|
606251281380824000
|
|
26
|
2285
|
11:18:20
|
XLON
|
606251281380824000
|
|
164
|
2286
|
11:25:58
|
XLON
|
606251281380970000
|
|
64
|
2286
|
11:25:58
|
XLON
|
606251281380970000
|
|
30
|
2287
|
11:32:48
|
AQXE
|
606251281381116000
|
|
77
|
2287
|
11:32:48
|
AQXE
|
606251281381116000
|
|
17
|
2287
|
11:32:48
|
AQXE
|
592177530948350000
|
|
78
|
2287
|
11:34:22
|
XLON
|
606251281381147000
|
|
66
|
2287
|
11:34:22
|
XLON
|
606251281381147000
|
|
144
|
2287
|
11:34:44
|
XLON
|
592177530948391000
|
|
144
|
2287
|
11:36:16
|
XLON
|
592177530948423000
|
|
133
|
2286
|
11:36:31
|
BATE
|
592177530948428000
|
|
54
|
2286
|
11:36:31
|
BATE
|
592177530948428000
|
|
129
|
2287
|
11:38:48
|
AQXE
|
606251281381238000
|
|
25
|
2287
|
11:41:02
|
AQXE
|
592177530948529000
|
|
46
|
2287
|
11:41:02
|
AQXE
|
592177530948529000
|
|
44
|
2287
|
11:41:02
|
AQXE
|
592177530948529000
|
|
29
|
2287
|
11:41:02
|
AQXE
|
592177530948529000
|
|
14
|
2287
|
11:42:50
|
AQXE
|
592177530948569000
|
|
121
|
2287
|
11:42:50
|
XLON
|
606251281381322000
|
|
106
|
2287
|
11:44:01
|
XLON
|
606251281381343000
|
|
27
|
2287
|
11:44:01
|
XLON
|
606251281381343000
|
|
10
|
2287
|
11:45:12
|
XLON
|
592177530948616000
|
|
28
|
2287
|
11:45:12
|
AQXE
|
606251281381366000
|
|
41
|
2287
|
11:45:12
|
AQXE
|
606251281381366000
|
|
52
|
2287
|
11:45:12
|
AQXE
|
606251281381366000
|
|
102
|
2287
|
11:46:13
|
AQXE
|
592177530948636000
|
|
19
|
2287
|
11:46:13
|
AQXE
|
592177530948636000
|
|
8
|
2287
|
11:46:13
|
XLON
|
606251281381385000
|
|
121
|
2285
|
11:47:00
|
BATE
|
592177530948654000
|
|
8
|
2285
|
11:47:00
|
TRQX
|
606251281381401000
|
|
129
|
2285
|
11:47:00
|
BATE
|
606251281381401000
|
|
152
|
2285
|
11:47:00
|
XLON
|
606251281381401000
|
|
132
|
2287
|
11:50:25
|
XLON
|
606251281381469000
|
|
46
|
2287
|
11:52:03
|
XLON
|
606251281381505000
|
|
76
|
2287
|
11:52:03
|
XLON
|
606251281381505000
|
|
233
|
2285
|
11:53:28
|
XLON
|
592177530948797000
|
|
124
|
2285
|
11:53:28
|
CHIX
|
592177530948797000
|
|
124
|
2285
|
11:53:28
|
CHIX
|
592177530948797000
|
|
121
|
2285
|
11:53:28
|
CHIX
|
606251281381534000
|
|
177
|
2285
|
11:53:28
|
TRQX
|
606251281381534000
|
|
132
|
2285
|
11:53:28
|
BATE
|
606251281381534000
|
|
129
|
2285
|
11:53:28
|
CHIX
|
606251281381534000
|
|
121
|
2285
|
11:53:28
|
AQXE
|
592177530948797000
|
|
221
|
2285
|
11:53:28
|
XLON
|
606251281381534000
|
|
2
|
2285
|
11:53:28
|
XLON
|
606251281381534000
|
|
122
|
2285
|
11:53:28
|
XLON
|
592177530948797000
|
|
124
|
2284
|
11:53:30
|
TRQX
|
592177530948798000
|
|
159
|
2284
|
11:53:30
|
BATE
|
592177530948798000
|
|
31
|
2284
|
11:53:30
|
BATE
|
592177530948798000
|
|
129
|
2284
|
11:53:30
|
BATE
|
592177530948798000
|
|
171
|
2284
|
11:53:30
|
XLON
|
606251281381534000
|
|
129
|
2284
|
11:53:30
|
TRQX
|
606251281381534000
|
|
131
|
2284
|
11:53:30
|
CHIX
|
606251281381534000
|
|
133
|
2284
|
11:53:30
|
CHIX
|
606251281381534000
|
|
135
|
2284
|
11:53:30
|
AQXE
|
592177530948798000
|
|
130
|
2287
|
12:08:10
|
CHIX
|
592177530949185000
|
|
130
|
2287
|
12:08:10
|
TRQX
|
592177530949185000
|
|
130
|
2287
|
12:08:10
|
BATE
|
592177530949185000
|
|
130
|
2287
|
12:08:10
|
BATE
|
592177530949185000
|
|
130
|
2287
|
12:08:10
|
XLON
|
592177530949185000
|
|
130
|
2287
|
12:08:10
|
CHIX
|
606251281381898000
|
|
130
|
2287
|
12:08:10
|
CHIX
|
606251281381898000
|
|
121
|
2286
|
12:09:48
|
BATE
|
592177530949221000
|
|
275
|
2286
|
12:09:48
|
CHIX
|
606251281381932000
|
|
121
|
2286
|
12:09:48
|
XLON
|
606251281381932000
|
|
121
|
2286
|
12:09:48
|
CHIX
|
592177530949221000
|
|
62
|
2286
|
12:09:48
|
AQXE
|
606251281381932000
|
|
25
|
2285
|
12:09:49
|
BATE
|
592177530949222000
|
|
140
|
2285
|
12:20:31
|
CHIX
|
592177530949447000
|
|
130
|
2285
|
12:20:31
|
CHIX
|
606251281382142000
|
|
140
|
2287
|
12:33:54
|
XLON
|
592177530949747000
|
|
126
|
2287
|
12:34:22
|
XLON
|
592177530949757000
|
|
127
|
2287
|
12:36:02
|
XLON
|
592177530949797000
|
|
96
|
2287
|
12:38:15
|
XLON
|
606251281382512000
|
|
36
|
2287
|
12:38:15
|
XLON
|
606251281382512000
|
|
135
|
2285
|
12:39:31
|
BATE
|
592177530949877000
|
|
140
|
2285
|
12:39:31
|
TRQX
|
592177530949877000
|
|
220
|
2285
|
12:39:31
|
CHIX
|
592177530949877000
|
|
186
|
2285
|
12:39:31
|
CHIX
|
592177530949877000
|
|
140
|
2285
|
12:39:31
|
XLON
|
592177530949877000
|
|
140
|
2285
|
12:39:31
|
XLON
|
592177530949877000
|
|
153
|
2285
|
12:39:31
|
CHIX
|
606251281382541000
|
|
140
|
2285
|
12:39:31
|
TRQX
|
606251281382541000
|
|
161
|
2285
|
12:39:31
|
XLON
|
606251281382541000
|
|
140
|
2285
|
12:39:31
|
BATE
|
606251281382541000
|
|
140
|
2284
|
12:39:31
|
TRQX
|
592177530949877000
|
|
199
|
2284
|
12:39:31
|
CHIX
|
592177530949877000
|
|
140
|
2284
|
12:39:31
|
CHIX
|
592177530949877000
|
|
242
|
2284
|
12:39:31
|
BATE
|
606251281382541000
|
|
215
|
2284
|
12:39:31
|
BATE
|
606251281382541000
|
|
30
|
2284
|
12:39:31
|
XLON
|
592177530949877000
|
|
71
|
2283
|
12:39:31
|
BATE
|
606251281382541000
|
|
73
|
2283
|
12:39:31
|
BATE
|
606251281382541000
|
|
2
|
2283
|
12:39:31
|
BATE
|
606251281382541000
|
|
123
|
2287
|
13:03:26
|
XLON
|
592177530950430000
|
|
339
|
2286
|
13:03:37
|
BATE
|
606251281383059000
|
|
170
|
2286
|
13:03:37
|
XLON
|
606251281383059000
|
|
120
|
2286
|
13:03:37
|
XLON
|
606251281383059000
|
|
30
|
2286
|
13:03:37
|
XLON
|
606251281383059000
|
|
242
|
2286
|
13:09:19
|
XLON
|
606251281383180000
|
|
121
|
2285
|
13:09:19
|
XLON
|
606251281383180000
|
|
150
|
2286
|
13:09:19
|
BATE
|
592177530950565000
|
|
351
|
2285
|
13:09:19
|
CHIX
|
592177530950565000
|
|
121
|
2286
|
13:09:19
|
CHIX
|
606251281383180000
|
|
108
|
2286
|
13:09:19
|
AQXE
|
606251281383181000
|
|
117
|
2286
|
13:09:19
|
AQXE
|
606251281383181000
|
|
121
|
2286
|
13:09:19
|
BATE
|
592177530950565000
|
|
161
|
2286
|
13:09:20
|
BATE
|
592177530950566000
|
|
74
|
2285
|
13:09:42
|
BATE
|
592177530950574000
|
|
142
|
2285
|
13:10:26
|
TRQX
|
592177530950593000
|
|
68
|
2285
|
13:10:26
|
BATE
|
592177530950593000
|
|
141
|
2285
|
13:10:26
|
BATE
|
592177530950593000
|
|
1
|
2285
|
13:10:26
|
BATE
|
592177530950593000
|
|
131
|
2285
|
13:10:26
|
CHIX
|
606251281383207000
|
|
245
|
2285
|
13:10:27
|
CHIX
|
592177530950594000
|
|
54
|
2285
|
13:10:27
|
CHIX
|
606251281383208000
|
|
121
|
2284
|
13:10:29
|
BATE
|
606251281383209000
|
|
131
|
2284
|
13:10:29
|
BATE
|
606251281383209000
|
|
121
|
2284
|
13:10:29
|
CHIX
|
592177530950596000
|
|
133
|
2288
|
13:29:11
|
XLON
|
606251281383624000
|
|
199
|
2288
|
13:31:02
|
XLON
|
606251281383670000
|
|
126
|
2288
|
13:31:55
|
XLON
|
606251281383690000
|
|
54
|
2287
|
13:31:55
|
XLON
|
592177530951110000
|
|
240
|
2287
|
13:31:55
|
XLON
|
592177530951110000
|
|
133
|
2287
|
13:31:55
|
XLON
|
592177530951110000
|
|
133
|
2287
|
13:31:55
|
TRQX
|
592177530951110000
|
|
133
|
2287
|
13:31:55
|
TRQX
|
592177530951110000
|
|
189
|
2287
|
13:31:55
|
CHIX
|
592177530951110000
|
|
121
|
2287
|
13:31:55
|
BATE
|
606251281383690000
|
|
133
|
2287
|
13:31:55
|
CHIX
|
606251281383690000
|
|
133
|
2287
|
13:31:55
|
BATE
|
606251281383690000
|
|
6
|
2287
|
13:31:55
|
BATE
|
606251281383690000
|
|
127
|
2287
|
13:31:55
|
BATE
|
606251281383690000
|
|
133
|
2287
|
13:31:55
|
BATE
|
606251281383690000
|
|
341
|
2286
|
13:32:07
|
BATE
|
592177530951117000
|
|
133
|
2286
|
13:32:07
|
BATE
|
606251281383697000
|
|
190
|
2288
|
13:34:43
|
BATE
|
606251281383761000
|
|
42
|
2288
|
13:35:39
|
BATE
|
606251281383782000
|
|
136
|
2288
|
13:35:39
|
CHIX
|
606251281383782000
|
|
53
|
2288
|
13:35:39
|
BATE
|
606251281383782000
|
|
152
|
2287
|
13:38:36
|
CHIX
|
592177530951284000
|
|
138
|
2287
|
13:39:14
|
BATE
|
592177530951300000
|
|
145
|
2287
|
13:39:14
|
BATE
|
592177530951300000
|
|
239
|
2286
|
13:40:17
|
BATE
|
592177530951326000
|
|
129
|
2286
|
13:40:17
|
CHIX
|
592177530951326000
|
|
89
|
2285
|
13:40:51
|
CHIX
|
606251281383908000
|
|
184
|
2285
|
13:41:01
|
BATE
|
592177530951347000
|
|
57
|
2285
|
13:41:01
|
CHIX
|
592177530951347000
|
|
44
|
2285
|
13:41:01
|
CHIX
|
606251281383912000
|
|
133
|
2285
|
13:46:00
|
TRQX
|
592177530951469000
|
|
87
|
2285
|
13:46:00
|
CHIX
|
592177530951469000
|
|
121
|
2285
|
13:46:00
|
CHIX
|
592177530951469000
|
|
359
|
2285
|
13:46:00
|
XLON
|
606251281384027000
|
|
62
|
2284
|
13:51:51
|
XLON
|
606251281384181000
|
|
89
|
2284
|
13:52:04
|
XLON
|
606251281384185000
|
|
174
|
2284
|
13:53:11
|
CHIX
|
606251281384216000
|
|
130
|
2284
|
13:53:11
|
XLON
|
606251281384216000
|
|
26
|
2284
|
13:55:51
|
BATE
|
592177530951746000
|
|
121
|
2284
|
13:55:51
|
BATE
|
592177530951746000
|
|
94
|
2284
|
13:55:55
|
TRQX
|
592177530951747000
|
|
27
|
2284
|
13:55:55
|
TRQX
|
592177530951747000
|
|
42
|
2284
|
13:55:55
|
XLON
|
606251281384285000
|
|
113
|
2284
|
13:55:55
|
XLON
|
606251281384285000
|
|
131
|
2283
|
13:57:02
|
XLON
|
592177530951779000
|
|
128
|
2283
|
13:57:02
|
CHIX
|
592177530951779000
|
|
131
|
2283
|
13:57:02
|
CHIX
|
592177530951779000
|
|
11
|
2283
|
13:57:02
|
BATE
|
592177530951779000
|
|
131
|
2283
|
13:57:02
|
CHIX
|
606251281384315000
|
|
117
|
2283
|
13:57:02
|
BATE
|
592177530951779000
|
|
106
|
2283
|
13:57:02
|
BATE
|
606251281384315000
|
|
22
|
2283
|
13:57:02
|
BATE
|
606251281384315000
|
|
80
|
2285
|
14:02:59
|
CHIX
|
606251281384470000
|
|
60
|
2285
|
14:05:51
|
CHIX
|
606251281384550000
|
|
85
|
2286
|
14:09:21
|
XLON
|
592177530952130000
|
|
55
|
2286
|
14:09:21
|
XLON
|
592177530952130000
|
|
141
|
2285
|
14:11:06
|
TRQX
|
592177530952183000
|
|
122
|
2285
|
14:11:06
|
CHIX
|
592177530952183000
|
|
140
|
2285
|
14:11:06
|
CHIX
|
606251281384691000
|
|
140
|
2285
|
14:11:06
|
CHIX
|
606251281384691000
|
|
7
|
2285
|
14:11:06
|
TRQX
|
606251281384691000
|
|
147
|
2285
|
14:11:06
|
CHIX
|
606251281384691000
|
|
140
|
2285
|
14:11:06
|
BATE
|
606251281384691000
|
|
54
|
2285
|
14:11:06
|
CHIX
|
606251281384691000
|
|
133
|
2285
|
14:11:06
|
TRQX
|
606251281384691000
|
|
140
|
2285
|
14:11:06
|
BATE
|
606251281384691000
|
|
122
|
2285
|
14:11:06
|
BATE
|
606251281384691000
|
|
125
|
2285
|
14:17:47
|
XLON
|
606251281384859000
|
|
137
|
2286
|
14:19:04
|
AQXE
|
592177530952396000
|
|
27
|
2286
|
14:19:49
|
AQXE
|
606251281384908000
|
|
102
|
2286
|
14:19:49
|
AQXE
|
606251281384908000
|
|
58
|
2286
|
14:20:33
|
AQXE
|
606251281384929000
|
|
45
|
2286
|
14:20:33
|
AQXE
|
606251281384929000
|
|
25
|
2286
|
14:20:33
|
AQXE
|
606251281384929000
|
|
85
|
2284
|
14:20:51
|
XLON
|
592177530952443000
|
|
36
|
2284
|
14:20:51
|
XLON
|
592177530952443000
|
|
140
|
2284
|
14:20:51
|
TRQX
|
592177530952443000
|
|
137
|
2284
|
14:20:51
|
XLON
|
592177530952443000
|
|
125
|
2284
|
14:20:51
|
XLON
|
606251281384936000
|
|
100
|
2284
|
14:20:51
|
XLON
|
606251281384936000
|
|
140
|
2284
|
14:20:51
|
TRQX
|
606251281384936000
|
|
140
|
2284
|
14:20:51
|
BATE
|
606251281384936000
|
|
25
|
2284
|
14:20:51
|
XLON
|
606251281384936000
|
|
265
|
2284
|
14:20:51
|
CHIX
|
606251281384936000
|
|
7
|
2284
|
14:20:51
|
CHIX
|
606251281384936000
|
|
133
|
2284
|
14:20:51
|
CHIX
|
606251281384936000
|
|
142
|
2284
|
14:20:51
|
XLON
|
606251281384936000
|
|
98
|
2284
|
14:20:51
|
XLON
|
606251281384936000
|
|
4
|
2283
|
14:21:40
|
BATE
|
606251281384957000
|
|
78
|
2285
|
14:28:51
|
CHIX
|
592177530952667000
|
|
83
|
2287
|
14:29:28
|
CHIX
|
592177530952686000
|
|
1
|
2287
|
14:29:28
|
CHIX
|
592177530952686000
|
|
37
|
2287
|
14:29:28
|
CHIX
|
592177530952686000
|
|
15
|
2287
|
14:29:28
|
BATE
|
606251281385165000
|
|
162
|
2287
|
14:30:29
|
XLON
|
606251281385209000
|
|
142
|
2287
|
14:30:29
|
XLON
|
606251281385209000
|
|
107
|
2286
|
14:30:41
|
CHIX
|
592177530952744000
|
|
14
|
2286
|
14:30:41
|
CHIX
|
592177530952744000
|
|
112
|
2286
|
14:30:41
|
BATE
|
606251281385220000
|
|
9
|
2286
|
14:30:41
|
BATE
|
606251281385220000
|
|
143
|
2286
|
14:30:41
|
XLON
|
592177530952744000
|
|
143
|
2286
|
14:30:41
|
XLON
|
592177530952744000
|
|
77
|
2286
|
14:30:41
|
TRQX
|
592177530952744000
|
|
199
|
2286
|
14:30:41
|
AQXE
|
592177530952744000
|
|
62
|
2286
|
14:30:41
|
AQXE
|
592177530952744000
|
|
327
|
2286
|
14:30:41
|
XLON
|
606251281385220000
|
|
105
|
2286
|
14:30:45
|
XLON
|
606251281385223000
|
|
255
|
2288
|
14:32:59
|
XLON
|
592177530952843000
|
|
121
|
2288
|
14:32:59
|
CHIX
|
606251281385312000
|
|
3
|
2288
|
14:33:36
|
AQXE
|
592177530952867000
|
|
54
|
2288
|
14:36:43
|
XLON
|
592177530952991000
|
|
90
|
2288
|
14:36:43
|
XLON
|
592177530952991000
|
|
9
|
2288
|
14:36:43
|
XLON
|
606251281385452000
|
|
135
|
2288
|
14:36:43
|
XLON
|
606251281385452000
|
|
115
|
2288
|
14:36:43
|
XLON
|
606251281385452000
|
|
29
|
2288
|
14:36:43
|
XLON
|
606251281385452000
|
|
33
|
2288
|
14:36:43
|
TRQX
|
606251281385452000
|
|
91
|
2288
|
14:36:51
|
CHIX
|
592177530952996000
|
|
47
|
2289
|
14:39:22
|
AQXE
|
606251281385543000
|
|
90
|
2289
|
14:39:51
|
XLON
|
592177530953107000
|
|
141
|
2290
|
14:42:03
|
XLON
|
606251281385642000
|
|
3
|
2290
|
14:42:51
|
CHIX
|
592177530953225000
|
|
7
|
2290
|
14:42:51
|
CHIX
|
606251281385672000
|
|
81
|
2290
|
14:42:51
|
CHIX
|
606251281385672000
|
|
155
|
2290
|
14:44:27
|
XLON
|
592177530953289000
|
|
430
|
2290
|
14:44:27
|
XLON
|
592177530953289000
|
|
40
|
2290
|
14:44:27
|
CHIX
|
606251281385732000
|
|
140
|
2290
|
14:44:27
|
TRQX
|
606251281385732000
|
|
249
|
2290
|
14:44:27
|
XLON
|
606251281385732000
|
|
149
|
2290
|
14:44:27
|
AQXE
|
592177530953289000
|
|
224
|
2290
|
14:44:27
|
AQXE
|
592177530953289000
|
|
111
|
2290
|
14:44:27
|
AQXE
|
592177530953289000
|
|
327
|
2290
|
14:44:27
|
XLON
|
606251281385732000
|
|
86
|
2290
|
14:44:27
|
XLON
|
606251281385732000
|
|
130
|
2290
|
14:44:27
|
XLON
|
606251281385732000
|
|
2
|
2290
|
14:44:27
|
XLON
|
606251281385732000
|
|
90
|
2289
|
14:46:15
|
XLON
|
592177530953351000
|
|
297
|
2289
|
14:46:15
|
XLON
|
592177530953351000
|
|
172
|
2289
|
14:46:15
|
XLON
|
592177530953351000
|
|
144
|
2289
|
14:46:15
|
BATE
|
592177530953351000
|
|
121
|
2289
|
14:46:15
|
TRQX
|
606251281385791000
|
|
121
|
2289
|
14:47:08
|
BATE
|
592177530953385000
|
|
147
|
2289
|
14:47:08
|
CHIX
|
592177530953385000
|
|
193
|
2289
|
14:47:08
|
AQXE
|
606251281385823000
|
|
144
|
2289
|
14:47:08
|
CHIX
|
606251281385823000
|
|
121
|
2289
|
14:47:08
|
XLON
|
606251281385823000
|
|
157
|
2289
|
14:47:08
|
CHIX
|
592177530953385000
|
|
2
|
2289
|
14:47:08
|
XLON
|
606251281385823000
|
|
91
|
2288
|
14:48:51
|
CHIX
|
606251281385884000
|
|
14
|
2290
|
14:53:08
|
XLON
|
592177530953605000
|
|
142
|
2290
|
14:53:08
|
XLON
|
606251281386031000
|
|
57
|
2290
|
14:53:08
|
XLON
|
606251281386031000
|
|
85
|
2290
|
14:53:08
|
XLON
|
606251281386031000
|
|
199
|
2290
|
14:53:08
|
XLON
|
592177530953605000
|
|
80
|
2290
|
14:53:08
|
XLON
|
592177530953605000
|
|
170
|
2290
|
14:53:08
|
XLON
|
606251281386031000
|
|
220
|
2290
|
14:53:08
|
XLON
|
606251281386031000
|
|
144
|
2290
|
14:54:51
|
XLON
|
592177530953660000
|
|
144
|
2290
|
14:54:51
|
XLON
|
592177530953660000
|
|
164
|
2290
|
14:55:16
|
TRQX
|
592177530953673000
|
|
142
|
2290
|
14:55:16
|
AQXE
|
592177530953673000
|
|
121
|
2290
|
14:55:16
|
AQXE
|
592177530953673000
|
|
149
|
2290
|
14:55:16
|
AQXE
|
592177530953673000
|
|
197
|
2290
|
14:55:16
|
AQXE
|
592177530953673000
|
|
108
|
2290
|
14:55:16
|
AQXE
|
592177530953673000
|
|
40
|
2290
|
14:55:16
|
AQXE
|
592177530953673000
|
|
34
|
2290
|
14:55:16
|
XLON
|
606251281386096000
|
|
98
|
2289
|
14:55:17
|
XLON
|
606251281386096000
|
|
144
|
2289
|
14:57:39
|
XLON
|
592177530953757000
|
|
44
|
2289
|
14:57:39
|
XLON
|
606251281386175000
|
|
11
|
2288
|
14:57:39
|
XLON
|
606251281386175000
|
|
144
|
2289
|
14:57:39
|
CHIX
|
592177530953757000
|
|
159
|
2289
|
14:57:39
|
BATE
|
606251281386175000
|
|
144
|
2289
|
14:57:39
|
TRQX
|
606251281386175000
|
|
137
|
2288
|
14:57:39
|
XLON
|
606251281386175000
|
|
113
|
2288
|
14:57:39
|
TRQX
|
606251281386175000
|
|
53
|
2288
|
14:57:51
|
CHIX
|
606251281386182000
|
|
37
|
2288
|
14:57:51
|
CHIX
|
606251281386182000
|
|
55
|
2288
|
14:58:47
|
CHIX
|
606251281386211000
|
|
121
|
2288
|
15:02:01
|
BATE
|
592177530953922000
|
|
121
|
2288
|
15:02:01
|
BATE
|
592177530953922000
|
|
31
|
2288
|
15:02:01
|
TRQX
|
606251281386330000
|
|
150
|
2288
|
15:02:01
|
CHIX
|
606251281386330000
|
|
128
|
2287
|
15:02:15
|
CHIX
|
592177530953933000
|
|
144
|
2287
|
15:02:15
|
BATE
|
592177530953933000
|
|
10
|
2287
|
15:02:15
|
CHIX
|
592177530953933000
|
|
58
|
2287
|
15:02:15
|
BATE
|
592177530953933000
|
|
118
|
2287
|
15:02:15
|
CHIX
|
592177530953933000
|
|
70
|
2287
|
15:02:15
|
BATE
|
592177530953933000
|
|
121
|
2287
|
15:02:15
|
CHIX
|
592177530953933000
|
|
144
|
2287
|
15:02:15
|
TRQX
|
606251281386340000
|
|
7
|
2287
|
15:02:15
|
TRQX
|
606251281386340000
|
|
114
|
2287
|
15:02:15
|
TRQX
|
606251281386340000
|
|
18
|
2287
|
15:02:15
|
AQXE
|
606251281386340000
|
|
121
|
2287
|
15:02:15
|
BATE
|
606251281386340000
|
|
267
|
2287
|
15:02:15
|
AQXE
|
592177530953933000
|
|
110
|
2287
|
15:02:15
|
AQXE
|
606251281386340000
|
|
120
|
2286
|
15:02:16
|
BATE
|
606251281386341000
|
|
64
|
2286
|
15:02:30
|
TRQX
|
592177530953945000
|
|
64
|
2286
|
15:02:30
|
TRQX
|
592177530953945000
|
|
8
|
2286
|
15:02:30
|
BATE
|
606251281386351000
|
|
14
|
2285
|
15:02:46
|
XLON
|
592177530953956000
|
|
31
|
2285
|
15:03:05
|
XLON
|
592177530953971000
|
|
72
|
2285
|
15:03:20
|
XLON
|
592177530953980000
|
|
299
|
2285
|
15:03:45
|
XLON
|
592177530953994000
|
|
31
|
2285
|
15:03:45
|
XLON
|
592177530953994000
|
|
127
|
2287
|
15:08:53
|
XLON
|
592177530954179000
|
|
127
|
2287
|
15:08:53
|
XLON
|
606251281386573000
|
|
127
|
2286
|
15:08:54
|
BATE
|
592177530954180000
|
|
333
|
2286
|
15:08:54
|
CHIX
|
592177530954180000
|
|
106
|
2286
|
15:08:54
|
BATE
|
592177530954180000
|
|
128
|
2286
|
15:08:54
|
CHIX
|
592177530954180000
|
|
211
|
2286
|
15:08:54
|
BATE
|
592177530954180000
|
|
127
|
2286
|
15:08:54
|
TRQX
|
606251281386574000
|
|
62
|
2286
|
15:11:05
|
XLON
|
606251281386643000
|
|
121
|
2286
|
15:11:05
|
CHIX
|
592177530954253000
|
|
94
|
2286
|
15:11:23
|
XLON
|
606251281386653000
|
|
43
|
2286
|
15:11:23
|
XLON
|
606251281386653000
|
|
93
|
2285
|
15:11:51
|
XLON
|
606251281386669000
|
|
134
|
2286
|
15:16:14
|
CHIX
|
592177530954431000
|
|
4
|
2286
|
15:16:14
|
CHIX
|
606251281386811000
|
|
121
|
2286
|
15:16:14
|
AQXE
|
592177530954431000
|
|
134
|
2286
|
15:16:14
|
BATE
|
592177530954431000
|
|
320
|
2286
|
15:16:14
|
CHIX
|
606251281386811000
|
|
134
|
2286
|
15:16:14
|
TRQX
|
606251281386811000
|
|
134
|
2286
|
15:16:14
|
AQXE
|
606251281386811000
|
|
134
|
2286
|
15:16:14
|
BATE
|
606251281386811000
|
|
127
|
2285
|
15:16:14
|
TRQX
|
592177530954431000
|
|
16
|
2285
|
15:16:14
|
TRQX
|
592177530954431000
|
|
143
|
2285
|
15:16:14
|
TRQX
|
592177530954431000
|
|
31
|
2285
|
15:16:14
|
BATE
|
592177530954431000
|
|
96
|
2285
|
15:16:14
|
BATE
|
592177530954431000
|
|
5
|
2285
|
15:16:14
|
XLON
|
606251281386811000
|
|
125
|
2285
|
15:16:14
|
XLON
|
606251281386811000
|
|
173
|
2285
|
15:16:14
|
CHIX
|
606251281386811000
|
|
127
|
2285
|
15:16:14
|
BATE
|
606251281386811000
|
|
47
|
2285
|
15:16:14
|
AQXE
|
606251281386811000
|
|
1
|
2285
|
15:16:14
|
AQXE
|
606251281386811000
|
|
73
|
2285
|
15:16:14
|
AQXE
|
606251281386811000
|
|
131
|
2285
|
15:16:14
|
XLON
|
606251281386811000
|
|
93
|
2284
|
15:16:15
|
BATE
|
592177530954432000
|
|
131
|
2287
|
15:23:21
|
XLON
|
592177530954697000
|
|
141
|
2287
|
15:23:47
|
XLON
|
592177530954712000
|
|
31
|
2287
|
15:24:09
|
CHIX
|
606251281387084000
|
|
109
|
2287
|
15:24:09
|
CHIX
|
606251281387084000
|
|
17
|
2287
|
15:24:31
|
CHIX
|
606251281387094000
|
|
112
|
2287
|
15:24:31
|
TRQX
|
592177530954732000
|
|
273
|
2287
|
15:26:21
|
BATE
|
592177530954791000
|
|
242
|
2287
|
15:26:21
|
BATE
|
592177530954791000
|
|
216
|
2287
|
15:26:21
|
BATE
|
606251281387150000
|
|
138
|
2287
|
15:26:21
|
XLON
|
592177530954791000
|
|
242
|
2287
|
15:26:21
|
TRQX
|
606251281387150000
|
|
299
|
2287
|
15:26:21
|
TRQX
|
606251281387150000
|
|
29
|
2287
|
15:26:51
|
CHIX
|
592177530954810000
|
|
93
|
2287
|
15:26:51
|
CHIX
|
592177530954810000
|
|
2
|
2287
|
15:28:21
|
CHIX
|
592177530954859000
|
|
133
|
2287
|
15:28:21
|
AQXE
|
606251281387215000
|
|
133
|
2287
|
15:28:21
|
CHIX
|
606251281387215000
|
|
121
|
2287
|
15:28:21
|
XLON
|
606251281387215000
|
|
95
|
2287
|
15:28:21
|
XLON
|
606251281387215000
|
|
76
|
2286
|
15:29:54
|
AQXE
|
592177530954909000
|
|
90
|
2286
|
15:29:54
|
CHIX
|
592177530954909000
|
|
93
|
2286
|
15:29:54
|
CHIX
|
606251281387261000
|
|
38
|
2286
|
15:29:54
|
CHIX
|
606251281387261000
|
|
127
|
2286
|
15:29:54
|
CHIX
|
606251281387261000
|
|
92
|
2286
|
15:29:54
|
CHIX
|
606251281387261000
|
|
143
|
2286
|
15:29:54
|
BATE
|
592177530954909000
|
|
53
|
2286
|
15:29:54
|
CHIX
|
592177530954909000
|
|
62
|
2286
|
15:29:54
|
BATE
|
592177530954909000
|
|
81
|
2286
|
15:29:54
|
BATE
|
592177530954909000
|
|
131
|
2286
|
15:29:54
|
TRQX
|
606251281387261000
|
|
131
|
2286
|
15:29:54
|
TRQX
|
606251281387261000
|
|
131
|
2286
|
15:29:54
|
TRQX
|
606251281387261000
|
|
45
|
2286
|
15:29:54
|
AQXE
|
592177530954909000
|
|
35
|
2286
|
15:32:31
|
TRQX
|
592177530955001000
|
|
97
|
2287
|
15:35:07
|
AQXE
|
606251281387433000
|
|
32
|
2287
|
15:35:07
|
AQXE
|
606251281387433000
|
|
36
|
2286
|
15:35:08
|
CHIX
|
592177530955091000
|
|
122
|
2286
|
15:35:43
|
XLON
|
592177530955112000
|
|
7
|
2286
|
15:35:51
|
XLON
|
592177530955118000
|
|
46
|
2287
|
15:36:25
|
AQXE
|
606251281387478000
|
|
41
|
2287
|
15:36:25
|
AQXE
|
606251281387478000
|
|
1
|
2287
|
15:36:25
|
AQXE
|
606251281387478000
|
|
43
|
2287
|
15:36:25
|
AQXE
|
606251281387478000
|
|
3
|
2286
|
15:36:25
|
CHIX
|
592177530955138000
|
|
142
|
2289
|
15:37:39
|
BATE
|
592177530955183000
|
|
120
|
2289
|
15:37:56
|
XLON
|
606251281387532000
|
|
10
|
2289
|
15:37:56
|
XLON
|
606251281387532000
|
|
143
|
2289
|
15:38:10
|
XLON
|
606251281387539000
|
|
128
|
2289
|
15:38:13
|
AQXE
|
592177530955204000
|
|
32
|
2289
|
15:38:13
|
CHIX
|
606251281387541000
|
|
31
|
2289
|
15:38:13
|
CHIX
|
606251281387541000
|
|
30
|
2289
|
15:38:42
|
XLON
|
606251281387557000
|
|
113
|
2289
|
15:38:42
|
XLON
|
606251281387557000
|
|
128
|
2289
|
15:39:09
|
AQXE
|
606251281387573000
|
|
5
|
2289
|
15:39:09
|
AQXE
|
606251281387573000
|
|
140
|
2289
|
15:39:46
|
XLON
|
592177530955259000
|
|
269
|
2289
|
15:39:46
|
XLON
|
606251281387593000
|
|
136
|
2289
|
15:40:25
|
XLON
|
592177530955281000
|
|
121
|
2289
|
15:40:25
|
AQXE
|
592177530955281000
|
|
362
|
2289
|
15:40:25
|
XLON
|
592177530955281000
|
|
140
|
2289
|
15:40:25
|
XLON
|
592177530955281000
|
|
224
|
2289
|
15:40:25
|
XLON
|
592177530955281000
|
|
11
|
2289
|
15:40:25
|
AQXE
|
606251281387613000
|
|
72
|
2289
|
15:44:01
|
CHIX
|
606251281387732000
|
|
63
|
2289
|
15:44:01
|
CHIX
|
606251281387732000
|
|
121
|
2288
|
15:44:17
|
BATE
|
592177530955416000
|
|
135
|
2288
|
15:44:17
|
AQXE
|
592177530955416000
|
|
135
|
2288
|
15:44:17
|
CHIX
|
592177530955416000
|
|
122
|
2289
|
15:44:17
|
XLON
|
606251281387740000
|
|
294
|
2288
|
15:44:17
|
TRQX
|
606251281387740000
|
|
136
|
2288
|
15:44:17
|
TRQX
|
606251281387740000
|
|
135
|
2288
|
15:44:17
|
AQXE
|
606251281387740000
|
|
135
|
2288
|
15:44:17
|
BATE
|
606251281387740000
|
|
93
|
2288
|
15:45:21
|
XLON
|
606251281387776000
|
|
93
|
2289
|
15:47:33
|
BATE
|
606251281387855000
|
|
52
|
2289
|
15:47:33
|
BATE
|
606251281387855000
|
|
64
|
2289
|
15:47:33
|
BATE
|
606251281387855000
|
|
101
|
2289
|
15:47:33
|
XLON
|
592177530955539000
|
|
61
|
2289
|
15:47:33
|
XLON
|
592177530955539000
|
|
121
|
2289
|
15:47:33
|
TRQX
|
592177530955539000
|
|
46
|
2289
|
15:47:33
|
XLON
|
592177530955539000
|
|
145
|
2289
|
15:47:33
|
TRQX
|
606251281387855000
|
|
82
|
2289
|
15:47:33
|
TRQX
|
606251281387855000
|
|
63
|
2289
|
15:47:33
|
TRQX
|
606251281387855000
|
|
57
|
2289
|
15:47:33
|
BATE
|
606251281387855000
|
|
298
|
2289
|
15:47:33
|
XLON
|
592177530955539000
|
|
214
|
2289
|
15:47:34
|
XLON
|
606251281387856000
|
|
93
|
2288
|
15:48:21
|
XLON
|
606251281387884000
|
|
3
|
2288
|
15:49:09
|
XLON
|
606251281387911000
|
|
93
|
2289
|
15:51:00
|
CHIX
|
606251281387978000
|
|
40
|
2289
|
15:51:00
|
CHIX
|
606251281387978000
|
|
4
|
2289
|
15:51:23
|
CHIX
|
606251281387991000
|
|
112
|
2289
|
15:51:23
|
CHIX
|
606251281387991000
|
|
15
|
2289
|
15:51:41
|
CHIX
|
606251281388003000
|
|
54
|
2289
|
15:51:59
|
XLON
|
592177530955705000
|
|
72
|
2289
|
15:52:00
|
XLON
|
592177530955706000
|
|
132
|
2289
|
15:54:01
|
CHIX
|
592177530955784000
|
|
177
|
2289
|
15:54:01
|
CHIX
|
592177530955784000
|
|
132
|
2289
|
15:54:01
|
BATE
|
592177530955784000
|
|
97
|
2288
|
15:54:04
|
XLON
|
606251281388089000
|
|
123
|
2289
|
15:54:55
|
BATE
|
592177530955818000
|
|
43
|
2289
|
15:54:55
|
BATE
|
606251281388119000
|
|
123
|
2289
|
15:54:55
|
CHIX
|
592177530955818000
|
|
80
|
2289
|
15:54:55
|
BATE
|
606251281388119000
|
|
145
|
2288
|
15:54:56
|
TRQX
|
592177530955819000
|
|
133
|
2288
|
15:54:56
|
XLON
|
592177530955819000
|
|
15
|
2288
|
15:54:56
|
XLON
|
606251281388120000
|
|
132
|
2288
|
15:54:56
|
BATE
|
592177530955819000
|
|
121
|
2288
|
15:54:56
|
CHIX
|
592177530955819000
|
|
145
|
2288
|
15:54:56
|
CHIX
|
592177530955819000
|
|
133
|
2288
|
15:54:56
|
CHIX
|
592177530955819000
|
|
145
|
2288
|
15:54:56
|
BATE
|
606251281388120000
|
|
145
|
2288
|
15:54:56
|
BATE
|
606251281388120000
|
|
145
|
2288
|
15:54:56
|
CHIX
|
606251281388120000
|
|
63
|
2288
|
15:54:56
|
XLON
|
606251281388120000
|
|
117
|
2287
|
15:55:02
|
BATE
|
592177530955822000
|
|
18
|
2287
|
15:55:02
|
BATE
|
592177530955822000
|
|
133
|
2287
|
15:55:02
|
BATE
|
592177530955822000
|
|
134
|
2287
|
15:55:02
|
CHIX
|
592177530955822000
|
|
134
|
2287
|
15:55:02
|
CHIX
|
606251281388123000
|
|
132
|
2287
|
15:55:02
|
CHIX
|
606251281388123000
|
|
133
|
2287
|
15:55:02
|
TRQX
|
606251281388123000
|
|
133
|
2287
|
15:55:02
|
TRQX
|
606251281388123000
|
|
90
|
2282
|
15:58:17
|
XLON
|
606251281388225000
|
|
126
|
2284
|
16:02:17
|
AQXE
|
592177530956098000
|
|
128
|
2284
|
16:02:40
|
AQXE
|
592177530956112000
|
|
3
|
2284
|
16:02:40
|
BATE
|
606251281388397000
|
|
2
|
2284
|
16:02:59
|
XLON
|
592177530956123000
|
|
129
|
2284
|
16:02:59
|
AQXE
|
606251281388408000
|
|
98
|
2284
|
16:03:18
|
AQXE
|
606251281388420000
|
|
30
|
2284
|
16:03:18
|
CHIX
|
592177530956137000
|
|
16
|
2283
|
16:03:35
|
BATE
|
606251281388432000
|
|
123
|
2284
|
16:03:36
|
AQXE
|
592177530956150000
|
|
53
|
2284
|
16:04:18
|
CHIX
|
606251281388465000
|
|
4
|
2284
|
16:04:18
|
CHIX
|
606251281388465000
|
|
4
|
2284
|
16:04:18
|
CHIX
|
606251281388465000
|
|
79
|
2284
|
16:04:18
|
CHIX
|
606251281388465000
|
|
151
|
2284
|
16:04:22
|
XLON
|
606251281388467000
|
|
12
|
2284
|
16:04:47
|
AQXE
|
592177530956199000
|
|
121
|
2284
|
16:04:47
|
AQXE
|
592177530956199000
|
|
1
|
2284
|
16:05:05
|
AQXE
|
592177530956210000
|
|
76
|
2284
|
16:05:05
|
XLON
|
606251281388490000
|
|
45
|
2284
|
16:05:05
|
XLON
|
606251281388490000
|
|
123
|
2284
|
16:05:21
|
XLON
|
606251281388500000
|
|
17
|
2284
|
16:05:43
|
XLON
|
592177530956235000
|
|
16
|
2284
|
16:05:43
|
BATE
|
592177530956235000
|
|
103
|
2284
|
16:05:43
|
CHIX
|
606251281388514000
|
|
4
|
2284
|
16:05:43
|
CHIX
|
606251281388514000
|
|
3
|
2284
|
16:05:43
|
CHIX
|
606251281388514000
|
|
144
|
2284
|
16:06:01
|
XLON
|
606251281388526000
|
|
12
|
2284
|
16:06:24
|
BATE
|
592177530956263000
|
|
128
|
2284
|
16:06:24
|
AQXE
|
606251281388541000
|
|
27
|
2284
|
16:06:42
|
BATE
|
592177530956275000
|
|
12
|
2284
|
16:06:42
|
BATE
|
592177530956275000
|
|
93
|
2284
|
16:06:42
|
TRQX
|
606251281388552000
|
|
115
|
2284
|
16:06:57
|
AQXE
|
606251281388563000
|
|
26
|
2284
|
16:06:57
|
AQXE
|
606251281388563000
|
|
238
|
2283
|
16:07:06
|
XLON
|
592177530956292000
|
|
126
|
2283
|
16:07:06
|
CHIX
|
592177530956292000
|
|
126
|
2283
|
16:07:06
|
TRQX
|
592177530956292000
|
|
110
|
2283
|
16:07:06
|
BATE
|
606251281388568000
|
|
126
|
2283
|
16:07:06
|
BATE
|
606251281388568000
|
|
126
|
2283
|
16:07:06
|
XLON
|
606251281388568000
|
|
126
|
2283
|
16:07:06
|
AQXE
|
606251281388568000
|
|
126
|
2283
|
16:07:06
|
XLON
|
606251281388568000
|
|
126
|
2283
|
16:07:06
|
CHIX
|
606251281388568000
|
|
126
|
2283
|
16:07:06
|
TRQX
|
606251281388568000
|
|
141
|
2283
|
16:07:24
|
BATE
|
592177530956304000
|
|
36
|
2282
|
16:08:19
|
XLON
|
606251281388616000
|
|
117
|
2284
|
16:10:37
|
XLON
|
592177530956434000
|
|
15
|
2284
|
16:10:37
|
XLON
|
592177530956434000
|
|
143
|
2284
|
16:10:54
|
XLON
|
606251281388715000
|
|
78
|
2284
|
16:11:10
|
XLON
|
606251281388727000
|
|
43
|
2284
|
16:11:10
|
XLON
|
606251281388727000
|
|
24
|
2284
|
16:11:10
|
AQXE
|
592177530956460000
|
|
22
|
2284
|
16:11:34
|
XLON
|
606251281388740000
|
|
3
|
2284
|
16:11:34
|
XLON
|
606251281388740000
|
|
117
|
2284
|
16:11:34
|
XLON
|
606251281388740000
|
|
133
|
2284
|
16:12:03
|
XLON
|
592177530956492000
|
|
171
|
2284
|
16:12:03
|
CHIX
|
592177530956492000
|
|
124
|
2284
|
16:12:20
|
XLON
|
592177530956504000
|
|
99
|
2284
|
16:12:34
|
XLON
|
606251281388776000
|
|
26
|
2284
|
16:12:34
|
XLON
|
606251281388776000
|
|
143
|
2284
|
16:12:49
|
XLON
|
592177530956524000
|
|
122
|
2284
|
16:13:11
|
XLON
|
606251281388801000
|
|
161
|
2284
|
16:13:18
|
XLON
|
606251281388805000
|
|
51
|
2284
|
16:13:18
|
XLON
|
606251281388805000
|
|
171
|
2284
|
16:13:29
|
XLON
|
592177530956549000
|
|
70
|
2284
|
16:13:41
|
XLON
|
592177530956556000
|
|
51
|
2284
|
16:13:41
|
XLON
|
592177530956556000
|
|
28
|
2284
|
16:13:41
|
AQXE
|
606251281388817000
|
|
121
|
2284
|
16:13:53
|
CHIX
|
592177530956563000
|
|
13
|
2284
|
16:13:53
|
AQXE
|
606251281388824000
|
|
121
|
2284
|
16:15:00
|
CHIX
|
592177530956613000
|
|
71
|
2284
|
16:15:00
|
CHIX
|
606251281388871000
|
|
80
|
2284
|
16:17:53
|
CHIX
|
606251281388996000
|
|
10
|
2284
|
16:17:53
|
CHIX
|
606251281388996000
|
|
139
|
2284
|
16:17:53
|
TRQX
|
592177530956743000
|
|
182
|
2284
|
16:17:53
|
TRQX
|
592177530956743000
|
|
388
|
2284
|
16:17:53
|
XLON
|
592177530956743000
|
|
168
|
2284
|
16:17:53
|
CHIX
|
592177530956743000
|
|
139
|
2284
|
16:17:53
|
BATE
|
592177530956743000
|
|
121
|
2284
|
16:17:53
|
AQXE
|
592177530956743000
|
|
140
|
2284
|
16:17:53
|
AQXE
|
592177530956743000
|
|
121
|
2284
|
16:17:53
|
TRQX
|
606251281388996000
|
|
191
|
2284
|
16:17:53
|
CHIX
|
606251281388996000
|
|
240
|
2284
|
16:17:53
|
BATE
|
606251281388996000
|
|
176
|
2284
|
16:17:53
|
CHIX
|
606251281388996000
|
|
121
|
2284
|
16:17:53
|
BATE
|
606251281388996000
|
|
278
|
2284
|
16:17:53
|
AQXE
|
606251281388996000
|
|
36
|
2284
|
16:17:58
|
CHIX
|
606251281389000000
|
|
171
|
2284
|
16:17:58
|
AQXE
|
606251281389000000
|
|
83
|
2284
|
16:18:20
|
BATE
|
592177530956768000
|
|
38
|
2284
|
16:18:32
|
BATE
|
592177530956778000
|
|
121
|
2284
|
16:18:32
|
TRQX
|
592177530956778000
|
|
144
|
2284
|
16:18:32
|
CHIX
|
606251281389028000
|
|
109
|
2284
|
16:18:32
|
CHIX
|
592177530956778000
|
|
4
|
2284
|
16:18:32
|
CHIX
|
592177530956778000
|
|
112
|
2284
|
16:18:32
|
CHIX
|
592177530956778000
|
|
121
|
2284
|
16:18:34
|
AQXE
|
592177530956779000
|
|
121
|
2284
|
16:19:08
|
BATE
|
592177530956805000
|
|
40
|
2284
|
16:19:08
|
BATE
|
606251281389054000
|
|
146
|
2284
|
16:19:09
|
AQXE
|
592177530956806000
|
|
229
|
2284
|
16:19:09
|
TRQX
|
606251281389054000
|
|
105
|
2284
|
16:19:09
|
BATE
|
606251281389054000
|
|
531
|
2284
|
16:19:09
|
XLON
|
606251281389054000
|
|
59
|
2284
|
16:19:09
|
XLON
|
606251281389054000
|
|
27
|
2284
|
16:20:05
|
BATE
|
592177530956850000
|
|
121
|
2284
|
16:20:05
|
BATE
|
606251281389097000
|
|
124
|
2284
|
16:20:06
|
AQXE
|
606251281389097000
|
|
130
|
2284
|
16:21:33
|
XLON
|
592177530956933000
|
|
129
|
2284
|
16:21:33
|
XLON
|
606251281389176000
|
|
186
|
2284
|
16:21:33
|
XLON
|
606251281389176000
|
|
136
|
2284
|
16:21:35
|
AQXE
|
592177530956936000
|
|
6
|
2284
|
16:21:35
|
AQXE
|
606251281389178000
|
|
103
|
2284
|
16:21:39
|
BATE
|
592177530956939000
|
|
130
|
2284
|
16:21:39
|
BATE
|
592177530956939000
|
|
130
|
2284
|
16:21:39
|
TRQX
|
592177530956939000
|
|
129
|
2284
|
16:21:39
|
CHIX
|
606251281389181000
|
|
130
|
2284
|
16:21:39
|
CHIX
|
606251281389181000
|
|
121
|
2285
|
16:23:43
|
AQXE
|
606251281389294000
|
|
121
|
2284
|
16:23:44
|
BATE
|
592177530957059000
|
|
121
|
2284
|
16:23:44
|
CHIX
|
592177530957059000
|
|
121
|
2284
|
16:23:44
|
CHIX
|
592177530957059000
|
|
122
|
2284
|
16:23:44
|
CHIX
|
592177530957059000
|
|
42
|
2284
|
16:23:44
|
TRQX
|
606251281389295000
|
|
3
|
2284
|
16:23:44
|
TRQX
|
606251281389295000
|
|
5
|
2284
|
16:23:44
|
TRQX
|
606251281389295000
|
|
122
|
2284
|
16:23:44
|
CHIX
|
606251281389295000
|
|
121
|
2284
|
16:23:44
|
BATE
|
606251281389295000
|
|
121
|
2284
|
16:23:44
|
BATE
|
606251281389295000
|
|
122
|
2284
|
16:23:44
|
BATE
|
606251281389295000
|
|
60
|
2284
|
16:23:55
|
XLON
|
592177530957069000
|
|
33
|
2284
|
16:24:00
|
AQXE
|
592177530957073000
|
|
122
|
2284
|
16:24:00
|
AQXE
|
606251281389308000
|
|
121
|
2284
|
16:24:00
|
TRQX
|
592177530957073000
|
|
84
|
2284
|
16:24:00
|
XLON
|
592177530957073000
|
|
88
|
2284
|
16:24:00
|
AQXE
|
592177530957073000
|
|
71
|
2284
|
16:24:00
|
TRQX
|
606251281389308000
|
|
50
|
2284
|
16:24:42
|
XLON
|
606251281389339000
|
|
86
|
2284
|
16:24:47
|
XLON
|
606251281389344000
|
|
143
|
2284
|
16:25:26
|
TRQX
|
592177530957150000
|
|
142
|
2284
|
16:25:26
|
CHIX
|
592177530957150000
|
|
6
|
2284
|
16:25:26
|
XLON
|
606251281389380000
|
|
142
|
2284
|
16:25:26
|
XLON
|
606251281389380000
|
|
118
|
2284
|
16:25:26
|
BATE
|
592177530957150000
|
|
24
|
2284
|
16:25:26
|
BATE
|
592177530957150000
|
|
96
|
2284
|
16:25:50
|
CHIX
|
606251281389397000
|
|
36
|
2285
|
16:27:47
|
CHIX
|
592177530957257000
|
|
129
|
2285
|
16:27:54
|
AQXE
|
606251281389487000
|
|
121
|
2285
|
16:27:54
|
BATE
|
606251281389487000
|
|
8
|
2285
|
16:27:54
|
XLON
|
606251281389487000
|
|
137
|
2285
|
16:27:54
|
XLON
|
592177530957261000
|
|
20
|
2285
|
16:29:13
|
TRQX
|
592177530957321000
|
|
7
|
2285
|
16:29:13
|
CHIX
|
592177530957321000
|
|
57
|
2285
|
16:29:13
|
CHIX
|
592177530957321000
|
|
50
|
2285
|
16:29:13
|
CHIX
|
592177530957321000
|
|
1
|
2285
|
16:29:13
|
BATE
|
606251281389542000
|
|
67
|
2285
|
16:29:13
|
BATE
|
606251281389542000
|
|
32
|
2285
|
16:29:13
|
BATE
|
606251281389542000
|
|
40
|
2285
|
16:29:13
|
AQXE
|
606251281389542000
|
|
44
|
2285
|
16:29:13
|
AQXE
|
606251281389542000
|
|
132
|
2286
|
16:29:29
|
AQXE
|
606251281389550000
|
|
84
|
2286
|
16:29:29
|
AQXE
|
606251281389550000
|
|
44
|
2286
|
16:29:29
|
AQXE
|
606251281389550000
|
|
149
|
2286
|
16:29:29
|
AQXE
|
592177530957329000
|
|
149
|
2286
|
16:29:29
|
AQXE
|
606251281389550000
|
|
149
|
2286
|
16:29:29
|
AQXE
|
592177530957329000
|
|
38
|
2286
|
16:29:29
|
AQXE
|
592177530957329000
|
|
149
|
2286
|
16:29:29
|
AQXE
|
606251281389550000
|
|
33
|
2286
|
16:29:29
|
AQXE
|
592177530957329000
|
|
116
|
2286
|
16:29:42
|
AQXE
|
606251281389558000
|
|
149
|
2286
|
16:29:42
|
AQXE
|
592177530957337000
|
|
3
|
2286
|
16:29:42
|
AQXE
|
592177530957337000
|
|
6
|
2286
|
16:29:42
|
AQXE
|
592177530957337000
|
|
7
|
2286
|
16:29:43
|
AQXE
|
592177530957338000
|
|
106
|
2286
|
16:29:43
|
AQXE
|
592177530957338000
|
|
43
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
110
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
128
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
44
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
44
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
149
|
2286
|
16:29:50
|
AQXE
|
592177530957344000
|
|
149
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
39
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
149
|
2286
|
16:29:50
|
AQXE
|
592177530957344000
|
|
149
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
149
|
2286
|
16:29:50
|
AQXE
|
592177530957344000
|
|
43
|
2286
|
16:29:50
|
AQXE
|
592177530957344000
|
|
149
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
149
|
2286
|
16:29:50
|
AQXE
|
592177530957344000
|
|
149
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
39
|
2286
|
16:29:50
|
AQXE
|
606251281389564000
|
|
98
|
2286
|
16:29:50
|
AQXE
|
592177530957344000
|
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
POSFLFSRAEIEFIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Okt 2024 bis Okt 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Okt 2023 bis Okt 2024
