Associated British Foods PLC Transaction in Own Shares
23 Maggio 2024 - 7:18PM
RNS Regulatory News
RNS Number : 7417P
Associated British Foods PLC
23 May 2024
23
May 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 23 May 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:
|
23 May 2024
|
Number of shares
repurchased:
|
150,000
|
Average price paid per
share:
|
GBp 2,702.1027
|
Highest price paid per
share:
|
GBp 2,713.0000
|
Lowest price paid per
share:
|
GBp 2,686.0000
|
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: 23 May
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
|
16,497
|
2,712.00
|
2,691.00
|
2,702.31
|
CBOE BXE
|
18,298
|
2,712.00
|
2,688.00
|
2,701.81
|
CBOE CXE
|
33,481
|
2,713.00
|
2,686.00
|
2,701.61
|
London Stock Exchange
|
74,561
|
2,713.00
|
2,688.00
|
2,702.28
|
Turquoise
|
7,163
|
2,712.00
|
2,692.00
|
2,702.82
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
73
|
2688
|
08:03:39
|
XLON
|
592133294233360000
|
233
|
2688
|
08:03:39
|
XLON
|
592133294233360000
|
117
|
2688
|
08:04:35
|
XLON
|
606207044678024000
|
10
|
2692
|
08:04:42
|
XLON
|
606207044678028000
|
11
|
2693
|
08:04:43
|
XLON
|
606207044678028000
|
26
|
2693
|
08:04:43
|
XLON
|
606207044678028000
|
27
|
2693
|
08:05:13
|
XLON
|
592133294233410000
|
163
|
2693
|
08:05:13
|
XLON
|
606207044678044000
|
102
|
2694
|
08:05:52
|
XLON
|
592133294233435000
|
47
|
2694
|
08:05:52
|
CHIX
|
606207044678068000
|
95
|
2694
|
08:05:52
|
CHIX
|
606207044678068000
|
90
|
2694
|
08:06:19
|
CHIX
|
606207044678084000
|
102
|
2694
|
08:06:19
|
XLON
|
592133294233451000
|
34
|
2694
|
08:06:19
|
CHIX
|
606207044678084000
|
36
|
2694
|
08:06:35
|
XLON
|
606207044678093000
|
120
|
2694
|
08:06:35
|
XLON
|
606207044678093000
|
175
|
2694
|
08:07:03
|
XLON
|
606207044678108000
|
165
|
2693
|
08:07:16
|
XLON
|
592133294233484000
|
128
|
2693
|
08:07:16
|
XLON
|
592133294233484000
|
102
|
2693
|
08:07:16
|
XLON
|
592133294233484000
|
26
|
2693
|
08:07:16
|
CHIX
|
606207044678117000
|
141
|
2693
|
08:07:16
|
CHIX
|
606207044678117000
|
102
|
2693
|
08:07:17
|
XLON
|
592133294233485000
|
167
|
2693
|
08:07:17
|
CHIX
|
606207044678117000
|
204
|
2693
|
08:07:17
|
XLON
|
592133294233485000
|
147
|
2693
|
08:07:17
|
BATE
|
606207044678117000
|
61
|
2693
|
08:07:18
|
CHIX
|
592133294233485000
|
41
|
2693
|
08:07:18
|
CHIX
|
592133294233485000
|
250
|
2693
|
08:07:18
|
XLON
|
592133294233485000
|
102
|
2693
|
08:07:18
|
CHIX
|
606207044678117000
|
22
|
2692
|
08:07:18
|
BATE
|
592133294233485000
|
80
|
2692
|
08:07:18
|
BATE
|
592133294233485000
|
22
|
2692
|
08:07:18
|
BATE
|
592133294233485000
|
357
|
2691
|
08:07:19
|
XLON
|
592133294233486000
|
102
|
2691
|
08:07:19
|
AQXE
|
606207044678118000
|
102
|
2691
|
08:07:19
|
XLON
|
592133294233486000
|
196
|
2691
|
08:07:19
|
CHIX
|
606207044678118000
|
102
|
2691
|
08:07:19
|
XLON
|
592133294233486000
|
167
|
2691
|
08:07:19
|
CHIX
|
606207044678118000
|
126
|
2690
|
08:07:23
|
CHIX
|
592133294233488000
|
98
|
2690
|
08:07:23
|
XLON
|
606207044678120000
|
4
|
2690
|
08:08:56
|
XLON
|
606207044678173000
|
102
|
2689
|
08:08:56
|
BATE
|
592133294233543000
|
251
|
2689
|
08:08:56
|
CHIX
|
606207044678173000
|
220
|
2689
|
08:08:56
|
XLON
|
592133294233543000
|
102
|
2689
|
08:08:59
|
CHIX
|
606207044678174000
|
102
|
2686
|
08:11:58
|
CHIX
|
592133294233635000
|
43
|
2688
|
08:15:56
|
BATE
|
592133294233748000
|
59
|
2688
|
08:15:56
|
BATE
|
592133294233748000
|
96
|
2688
|
08:15:56
|
XLON
|
606207044678371000
|
188
|
2688
|
08:15:56
|
XLON
|
606207044678371000
|
372
|
2688
|
08:15:56
|
XLON
|
606207044678371000
|
23
|
2688
|
08:15:56
|
XLON
|
606207044678371000
|
102
|
2688
|
08:15:56
|
CHIX
|
592133294233748000
|
131
|
2695
|
08:19:42
|
XLON
|
592133294233865000
|
150
|
2695
|
08:20:20
|
XLON
|
592133294233883000
|
42
|
2695
|
08:20:20
|
XLON
|
592133294233883000
|
110
|
2695
|
08:21:19
|
XLON
|
606207044678526000
|
111
|
2695
|
08:21:53
|
CHIX
|
592133294233924000
|
106
|
2695
|
08:21:53
|
XLON
|
592133294233924000
|
202
|
2696
|
08:22:49
|
XLON
|
592133294233954000
|
11
|
2697
|
08:23:41
|
XLON
|
592133294233980000
|
65
|
2697
|
08:23:41
|
XLON
|
592133294233980000
|
154
|
2697
|
08:23:41
|
XLON
|
592133294233980000
|
114
|
2697
|
08:24:44
|
XLON
|
606207044678621000
|
207
|
2697
|
08:24:44
|
XLON
|
606207044678621000
|
118
|
2697
|
08:25:35
|
XLON
|
592133294234030000
|
66
|
2697
|
08:25:35
|
XLON
|
592133294234030000
|
52
|
2697
|
08:25:35
|
AQXE
|
606207044678642000
|
108
|
2697
|
08:26:59
|
XLON
|
606207044678682000
|
149
|
2697
|
08:26:59
|
XLON
|
606207044678682000
|
55
|
2697
|
08:26:59
|
XLON
|
606207044678682000
|
48
|
2697
|
08:27:02
|
XLON
|
606207044678684000
|
183
|
2697
|
08:27:02
|
XLON
|
592133294234074000
|
94
|
2697
|
08:28:21
|
CHIX
|
606207044678725000
|
117
|
2697
|
08:28:21
|
XLON
|
592133294234117000
|
7
|
2697
|
08:28:21
|
XLON
|
592133294234117000
|
286
|
2698
|
08:29:04
|
XLON
|
592133294234134000
|
111
|
2696
|
08:30:00
|
XLON
|
592133294234160000
|
141
|
2696
|
08:30:00
|
XLON
|
592133294234160000
|
14
|
2696
|
08:30:00
|
XLON
|
592133294234160000
|
75
|
2696
|
08:30:00
|
AQXE
|
606207044678767000
|
193
|
2697
|
08:30:22
|
XLON
|
592133294234179000
|
104
|
2700
|
08:31:42
|
CHIX
|
592133294234217000
|
102
|
2700
|
08:32:19
|
XLON
|
606207044678841000
|
146
|
2700
|
08:33:50
|
BATE
|
592133294234282000
|
14
|
2700
|
08:33:50
|
CHIX
|
592133294234282000
|
259
|
2700
|
08:33:50
|
XLON
|
606207044678886000
|
110
|
2700
|
08:33:50
|
CHIX
|
606207044678886000
|
109
|
2700
|
08:34:12
|
CHIX
|
592133294234293000
|
102
|
2700
|
08:34:12
|
XLON
|
606207044678897000
|
84
|
2699
|
08:34:13
|
XLON
|
592133294234293000
|
64
|
2699
|
08:34:13
|
XLON
|
592133294234293000
|
102
|
2699
|
08:34:13
|
CHIX
|
592133294234293000
|
102
|
2699
|
08:34:13
|
BATE
|
606207044678897000
|
123
|
2699
|
08:34:13
|
XLON
|
592133294234293000
|
123
|
2699
|
08:34:13
|
XLON
|
592133294234293000
|
150
|
2699
|
08:34:13
|
XLON
|
592133294234293000
|
102
|
2699
|
08:34:23
|
CHIX
|
592133294234297000
|
290
|
2699
|
08:34:23
|
XLON
|
606207044678901000
|
140
|
2699
|
08:37:03
|
XLON
|
606207044678970000
|
102
|
2699
|
08:37:11
|
BATE
|
592133294234373000
|
94
|
2699
|
08:37:11
|
XLON
|
606207044678975000
|
183
|
2699
|
08:37:11
|
AQXE
|
606207044678975000
|
123
|
2699
|
08:37:11
|
XLON
|
606207044678975000
|
64
|
2699
|
08:37:11
|
XLON
|
606207044678975000
|
48
|
2699
|
08:37:12
|
CHIX
|
592133294234374000
|
54
|
2699
|
08:37:12
|
CHIX
|
592133294234374000
|
205
|
2699
|
08:37:12
|
XLON
|
606207044678975000
|
126
|
2699
|
08:42:48
|
XLON
|
592133294234535000
|
102
|
2699
|
08:42:48
|
BATE
|
606207044679132000
|
86
|
2699
|
08:42:48
|
TRQX
|
592133294234535000
|
16
|
2699
|
08:42:48
|
TRQX
|
592133294234535000
|
49
|
2698
|
08:43:53
|
BATE
|
592133294234563000
|
77
|
2699
|
08:43:55
|
XLON
|
592133294234564000
|
37
|
2699
|
08:43:55
|
XLON
|
592133294234564000
|
118
|
2699
|
08:44:39
|
XLON
|
592133294234581000
|
21
|
2699
|
08:45:21
|
XLON
|
592133294234602000
|
151
|
2699
|
08:45:21
|
XLON
|
592133294234602000
|
79
|
2699
|
08:45:38
|
XLON
|
592133294234608000
|
34
|
2699
|
08:45:38
|
XLON
|
592133294234608000
|
53
|
2698
|
08:45:39
|
BATE
|
592133294234609000
|
103
|
2698
|
08:45:39
|
TRQX
|
592133294234609000
|
226
|
2698
|
08:45:39
|
XLON
|
592133294234609000
|
110
|
2698
|
08:45:39
|
AQXE
|
592133294234609000
|
166
|
2698
|
08:45:39
|
XLON
|
606207044679202000
|
102
|
2698
|
08:45:39
|
BATE
|
606207044679202000
|
102
|
2698
|
08:45:39
|
AQXE
|
606207044679202000
|
41
|
2698
|
08:45:39
|
AQXE
|
606207044679203000
|
170
|
2698
|
08:45:39
|
XLON
|
592133294234609000
|
34
|
2698
|
08:45:39
|
XLON
|
592133294234609000
|
134
|
2698
|
08:45:39
|
BATE
|
606207044679203000
|
102
|
2698
|
08:45:39
|
CHIX
|
592133294234609000
|
134
|
2698
|
08:45:39
|
BATE
|
606207044679203000
|
58
|
2698
|
08:45:39
|
XLON
|
606207044679203000
|
116
|
2698
|
08:45:39
|
XLON
|
606207044679203000
|
198
|
2699
|
08:48:46
|
XLON
|
592133294234693000
|
102
|
2699
|
08:48:46
|
CHIX
|
592133294234693000
|
200
|
2699
|
08:48:46
|
AQXE
|
606207044679284000
|
102
|
2699
|
08:48:46
|
CHIX
|
606207044679284000
|
102
|
2699
|
08:48:46
|
BATE
|
606207044679284000
|
116
|
2699
|
08:48:46
|
XLON
|
606207044679284000
|
141
|
2702
|
08:56:24
|
XLON
|
606207044679467000
|
110
|
2702
|
08:56:24
|
BATE
|
606207044679467000
|
42
|
2702
|
08:56:24
|
XLON
|
606207044679467000
|
298
|
2703
|
08:57:31
|
XLON
|
592133294234913000
|
73
|
2704
|
08:58:42
|
CHIX
|
592133294234945000
|
30
|
2704
|
08:58:42
|
CHIX
|
592133294234945000
|
48
|
2704
|
08:58:42
|
CHIX
|
592133294234945000
|
66
|
2704
|
08:58:42
|
CHIX
|
592133294234945000
|
95
|
2704
|
08:58:42
|
CHIX
|
592133294234945000
|
228
|
2704
|
08:59:38
|
CHIX
|
606207044679548000
|
25
|
2704
|
09:01:53
|
CHIX
|
606207044679604000
|
55
|
2704
|
09:01:53
|
CHIX
|
606207044679604000
|
100
|
2704
|
09:01:53
|
CHIX
|
606207044679604000
|
163
|
2704
|
09:01:54
|
CHIX
|
592133294235026000
|
283
|
2704
|
09:03:01
|
XLON
|
606207044679637000
|
102
|
2702
|
09:03:55
|
XLON
|
592133294235091000
|
114
|
2702
|
09:03:55
|
XLON
|
592133294235091000
|
126
|
2702
|
09:03:55
|
TRQX
|
592133294235091000
|
102
|
2702
|
09:03:55
|
BATE
|
606207044679666000
|
118
|
2702
|
09:03:55
|
XLON
|
606207044679666000
|
65
|
2703
|
09:05:02
|
AQXE
|
592133294235123000
|
66
|
2703
|
09:05:02
|
AQXE
|
592133294235123000
|
34
|
2703
|
09:05:02
|
AQXE
|
592133294235123000
|
22
|
2703
|
09:06:21
|
AQXE
|
592133294235160000
|
65
|
2703
|
09:06:21
|
AQXE
|
592133294235160000
|
67
|
2703
|
09:06:21
|
AQXE
|
592133294235160000
|
78
|
2703
|
09:06:21
|
AQXE
|
606207044679733000
|
18
|
2701
|
09:06:26
|
TRQX
|
592133294235163000
|
64
|
2701
|
09:06:26
|
BATE
|
592133294235163000
|
110
|
2701
|
09:06:26
|
TRQX
|
592133294235163000
|
38
|
2701
|
09:06:26
|
BATE
|
592133294235163000
|
102
|
2701
|
09:06:26
|
BATE
|
592133294235163000
|
190
|
2701
|
09:06:26
|
AQXE
|
606207044679736000
|
118
|
2701
|
09:06:26
|
CHIX
|
606207044679736000
|
102
|
2701
|
09:06:26
|
XLON
|
606207044679736000
|
231
|
2701
|
09:06:26
|
XLON
|
606207044679736000
|
102
|
2701
|
09:06:26
|
CHIX
|
592133294235163000
|
187
|
2701
|
09:06:26
|
XLON
|
606207044679736000
|
67
|
2701
|
09:06:26
|
CHIX
|
592133294235163000
|
31
|
2701
|
09:06:26
|
CHIX
|
592133294235163000
|
4
|
2701
|
09:06:26
|
CHIX
|
592133294235163000
|
44
|
2701
|
09:06:26
|
XLON
|
606207044679736000
|
102
|
2701
|
09:06:26
|
CHIX
|
592133294235163000
|
231
|
2701
|
09:06:26
|
XLON
|
606207044679736000
|
118
|
2701
|
09:06:26
|
XLON
|
606207044679736000
|
31
|
2701
|
09:06:26
|
XLON
|
606207044679736000
|
103
|
2701
|
09:06:27
|
CHIX
|
592133294235163000
|
102
|
2701
|
09:06:31
|
XLON
|
606207044679738000
|
8
|
2701
|
09:06:45
|
CHIX
|
592133294235171000
|
124
|
2700
|
09:07:21
|
CHIX
|
606207044679759000
|
13
|
2700
|
09:07:21
|
XLON
|
592133294235187000
|
234
|
2700
|
09:07:21
|
XLON
|
592133294235187000
|
38
|
2700
|
09:07:21
|
XLON
|
592133294235187000
|
21
|
2700
|
09:07:28
|
AQXE
|
592133294235189000
|
147
|
2700
|
09:07:28
|
BATE
|
592133294235189000
|
102
|
2700
|
09:07:28
|
BATE
|
606207044679761000
|
102
|
2700
|
09:07:36
|
TRQX
|
592133294235193000
|
81
|
2700
|
09:08:11
|
AQXE
|
592133294235208000
|
87
|
2700
|
09:08:11
|
XLON
|
592133294235208000
|
102
|
2699
|
09:08:11
|
CHIX
|
606207044679779000
|
102
|
2699
|
09:08:22
|
BATE
|
592133294235213000
|
75
|
2699
|
09:08:29
|
AQXE
|
592133294235216000
|
15
|
2699
|
09:08:45
|
AQXE
|
592133294235222000
|
18
|
2699
|
09:09:11
|
XLON
|
592133294235231000
|
57
|
2698
|
09:17:08
|
XLON
|
592133294235449000
|
271
|
2698
|
09:17:08
|
XLON
|
592133294235449000
|
296
|
2698
|
09:21:48
|
XLON
|
606207044680130000
|
102
|
2698
|
09:22:46
|
XLON
|
592133294235598000
|
52
|
2698
|
09:25:45
|
BATE
|
606207044680231000
|
72
|
2698
|
09:25:45
|
BATE
|
606207044680231000
|
112
|
2699
|
09:27:27
|
AQXE
|
606207044680277000
|
6
|
2699
|
09:27:27
|
AQXE
|
606207044680277000
|
7
|
2699
|
09:28:54
|
AQXE
|
592133294235766000
|
11
|
2699
|
09:28:54
|
CHIX
|
606207044680315000
|
13
|
2699
|
09:28:54
|
CHIX
|
606207044680315000
|
107
|
2700
|
09:30:00
|
XLON
|
606207044680341000
|
96
|
2700
|
09:30:00
|
XLON
|
606207044680341000
|
121
|
2700
|
09:32:01
|
XLON
|
606207044680399000
|
124
|
2700
|
09:32:01
|
XLON
|
606207044680399000
|
80
|
2700
|
09:32:01
|
XLON
|
606207044680399000
|
142
|
2700
|
09:33:31
|
XLON
|
606207044680432000
|
92
|
2700
|
09:33:31
|
XLON
|
606207044680432000
|
127
|
2700
|
09:34:29
|
XLON
|
592133294235916000
|
109
|
2700
|
09:34:29
|
XLON
|
592133294235916000
|
313
|
2698
|
09:36:14
|
XLON
|
606207044680503000
|
126
|
2698
|
09:36:14
|
TRQX
|
606207044680503000
|
102
|
2698
|
09:36:14
|
AQXE
|
592133294235961000
|
49
|
2698
|
09:36:14
|
XLON
|
606207044680503000
|
173
|
2698
|
09:38:32
|
XLON
|
606207044680558000
|
93
|
2697
|
09:40:40
|
CHIX
|
592133294236071000
|
295
|
2698
|
09:41:36
|
XLON
|
606207044680632000
|
167
|
2699
|
09:43:07
|
CHIX
|
592133294236139000
|
102
|
2699
|
09:43:07
|
XLON
|
606207044680674000
|
159
|
2700
|
09:44:05
|
CHIX
|
592133294236164000
|
102
|
2700
|
09:44:05
|
XLON
|
606207044680698000
|
102
|
2700
|
09:44:51
|
XLON
|
592133294236181000
|
157
|
2700
|
09:44:51
|
CHIX
|
606207044680715000
|
3
|
2699
|
09:45:46
|
BATE
|
592133294236204000
|
102
|
2699
|
09:45:46
|
AQXE
|
606207044680737000
|
204
|
2699
|
09:45:46
|
XLON
|
606207044680737000
|
107
|
2699
|
09:45:46
|
BATE
|
592133294236204000
|
199
|
2699
|
09:45:46
|
XLON
|
606207044680737000
|
184
|
2699
|
09:45:46
|
XLON
|
606207044680737000
|
102
|
2699
|
09:45:46
|
CHIX
|
592133294236204000
|
204
|
2699
|
09:45:46
|
XLON
|
606207044680737000
|
199
|
2700
|
09:55:09
|
XLON
|
606207044680956000
|
142
|
2700
|
09:55:14
|
XLON
|
592133294236434000
|
118
|
2700
|
09:55:14
|
XLON
|
592133294236434000
|
57
|
2700
|
09:57:15
|
XLON
|
606207044681009000
|
84
|
2700
|
09:57:15
|
XLON
|
606207044681009000
|
160
|
2701
|
10:00:48
|
XLON
|
592133294236574000
|
110
|
2701
|
10:00:48
|
XLON
|
592133294236574000
|
77
|
2701
|
10:00:48
|
XLON
|
592133294236574000
|
136
|
2701
|
10:00:48
|
CHIX
|
592133294236574000
|
102
|
2701
|
10:00:48
|
XLON
|
606207044681093000
|
102
|
2701
|
10:00:48
|
BATE
|
606207044681093000
|
46
|
2703
|
10:02:44
|
XLON
|
606207044681140000
|
44
|
2703
|
10:02:44
|
XLON
|
592133294236622000
|
12
|
2704
|
10:03:27
|
CHIX
|
592133294236641000
|
4
|
2704
|
10:03:27
|
BATE
|
606207044681158000
|
124
|
2705
|
10:03:45
|
BATE
|
592133294236651000
|
17
|
2705
|
10:03:45
|
BATE
|
592133294236651000
|
125
|
2705
|
10:03:45
|
CHIX
|
606207044681168000
|
102
|
2705
|
10:03:45
|
CHIX
|
606207044681168000
|
5
|
2705
|
10:03:56
|
BATE
|
592133294236658000
|
44
|
2705
|
10:03:56
|
CHIX
|
606207044681174000
|
27
|
2705
|
10:03:56
|
CHIX
|
606207044681174000
|
102
|
2705
|
10:03:56
|
CHIX
|
606207044681174000
|
179
|
2705
|
10:03:56
|
BATE
|
592133294236658000
|
16
|
2705
|
10:04:03
|
CHIX
|
606207044681177000
|
134
|
2705
|
10:04:03
|
CHIX
|
606207044681177000
|
106
|
2705
|
10:04:03
|
CHIX
|
592133294236661000
|
102
|
2704
|
10:05:02
|
BATE
|
592133294236684000
|
129
|
2704
|
10:05:02
|
XLON
|
606207044681199000
|
389
|
2704
|
10:05:02
|
XLON
|
606207044681199000
|
102
|
2704
|
10:05:02
|
TRQX
|
606207044681199000
|
57
|
2704
|
10:05:02
|
XLON
|
606207044681199000
|
102
|
2704
|
10:05:02
|
CHIX
|
592133294236684000
|
164
|
2704
|
10:05:02
|
XLON
|
606207044681199000
|
102
|
2704
|
10:05:02
|
XLON
|
606207044681199000
|
111
|
2704
|
10:05:02
|
CHIX
|
592133294236684000
|
192
|
2703
|
10:05:24
|
CHIX
|
592133294236694000
|
171
|
2703
|
10:05:24
|
BATE
|
592133294236694000
|
102
|
2702
|
10:06:53
|
BATE
|
592133294236728000
|
204
|
2702
|
10:06:53
|
CHIX
|
606207044681241000
|
219
|
2701
|
10:10:47
|
XLON
|
592133294236820000
|
204
|
2701
|
10:10:47
|
BATE
|
606207044681330000
|
65
|
2701
|
10:10:47
|
AQXE
|
606207044681330000
|
65
|
2701
|
10:10:47
|
TRQX
|
606207044681330000
|
255
|
2701
|
10:10:47
|
CHIX
|
606207044681330000
|
65
|
2701
|
10:10:47
|
TRQX
|
592133294236821000
|
255
|
2701
|
10:10:47
|
CHIX
|
592133294236821000
|
65
|
2701
|
10:10:47
|
AQXE
|
606207044681330000
|
102
|
2701
|
10:11:52
|
CHIX
|
592133294236847000
|
102
|
2700
|
10:11:52
|
CHIX
|
592133294236847000
|
162
|
2700
|
10:11:52
|
CHIX
|
592133294236847000
|
136
|
2700
|
10:11:52
|
TRQX
|
592133294236847000
|
72
|
2700
|
10:11:52
|
CHIX
|
592133294236847000
|
380
|
2701
|
10:11:52
|
XLON
|
606207044681356000
|
102
|
2700
|
10:11:52
|
CHIX
|
606207044681356000
|
76
|
2700
|
10:11:52
|
BATE
|
606207044681356000
|
102
|
2700
|
10:11:52
|
AQXE
|
606207044681356000
|
38
|
2700
|
10:11:52
|
BATE
|
606207044681356000
|
65
|
2699
|
10:11:52
|
AQXE
|
606207044681356000
|
65
|
2700
|
10:11:52
|
AQXE
|
606207044681356000
|
6
|
2700
|
10:11:52
|
AQXE
|
606207044681356000
|
102
|
2700
|
10:11:52
|
XLON
|
592133294236847000
|
124
|
2700
|
10:11:52
|
CHIX
|
606207044681356000
|
102
|
2698
|
10:24:36
|
XLON
|
592133294237153000
|
204
|
2698
|
10:24:36
|
CHIX
|
592133294237153000
|
114
|
2698
|
10:24:36
|
TRQX
|
606207044681651000
|
204
|
2698
|
10:24:36
|
XLON
|
606207044681651000
|
37
|
2698
|
10:24:36
|
XLON
|
606207044681651000
|
167
|
2698
|
10:24:36
|
XLON
|
606207044681651000
|
52
|
2699
|
10:39:57
|
CHIX
|
592133294237536000
|
117
|
2699
|
10:39:57
|
XLON
|
592133294237536000
|
50
|
2699
|
10:39:57
|
CHIX
|
592133294237536000
|
117
|
2699
|
10:39:57
|
CHIX
|
606207044682018000
|
117
|
2699
|
10:39:57
|
CHIX
|
606207044682018000
|
198
|
2699
|
10:39:57
|
XLON
|
606207044682018000
|
209
|
2699
|
10:39:57
|
XLON
|
606207044682018000
|
96
|
2699
|
10:39:57
|
XLON
|
606207044682018000
|
117
|
2700
|
10:39:58
|
XLON
|
606207044682019000
|
121
|
2700
|
10:39:58
|
XLON
|
592133294237537000
|
102
|
2700
|
10:42:07
|
XLON
|
606207044682074000
|
102
|
2700
|
10:42:07
|
CHIX
|
592133294237594000
|
111
|
2700
|
10:42:07
|
XLON
|
606207044682074000
|
23
|
2700
|
10:42:50
|
XLON
|
592133294237613000
|
65
|
2700
|
10:42:50
|
TRQX
|
606207044682092000
|
130
|
2700
|
10:42:50
|
CHIX
|
606207044682092000
|
24
|
2700
|
10:42:50
|
XLON
|
592133294237613000
|
102
|
2700
|
10:43:33
|
XLON
|
592133294237629000
|
138
|
2700
|
10:43:33
|
CHIX
|
606207044682107000
|
118
|
2700
|
10:44:45
|
XLON
|
592133294237659000
|
117
|
2700
|
10:44:45
|
XLON
|
592133294237659000
|
18
|
2700
|
10:44:45
|
XLON
|
592133294237659000
|
111
|
2700
|
10:46:19
|
XLON
|
606207044682173000
|
70
|
2700
|
10:46:19
|
XLON
|
606207044682173000
|
103
|
2700
|
10:46:19
|
XLON
|
606207044682173000
|
22
|
2700
|
10:46:19
|
XLON
|
606207044682173000
|
122
|
2700
|
10:47:52
|
XLON
|
606207044682207000
|
118
|
2700
|
10:47:52
|
XLON
|
606207044682207000
|
78
|
2700
|
10:47:52
|
XLON
|
606207044682207000
|
40
|
2700
|
10:49:54
|
BATE
|
592133294237791000
|
65
|
2700
|
10:49:54
|
BATE
|
592133294237791000
|
81
|
2700
|
10:49:54
|
BATE
|
592133294237791000
|
48
|
2700
|
10:49:54
|
BATE
|
606207044682263000
|
17
|
2700
|
10:51:04
|
BATE
|
592133294237822000
|
28
|
2700
|
10:51:04
|
BATE
|
592133294237822000
|
100
|
2700
|
10:51:04
|
BATE
|
592133294237822000
|
111
|
2700
|
10:51:04
|
BATE
|
606207044682292000
|
149
|
2698
|
10:51:19
|
BATE
|
592133294237829000
|
102
|
2698
|
10:51:19
|
TRQX
|
592133294237829000
|
102
|
2698
|
10:51:19
|
TRQX
|
592133294237829000
|
114
|
2698
|
10:51:19
|
CHIX
|
592133294237829000
|
248
|
2698
|
10:51:19
|
XLON
|
592133294237829000
|
114
|
2698
|
10:51:19
|
AQXE
|
592133294237829000
|
16
|
2698
|
10:51:19
|
XLON
|
592133294237829000
|
234
|
2698
|
10:51:19
|
CHIX
|
592133294237829000
|
116
|
2698
|
10:51:19
|
XLON
|
592133294237829000
|
102
|
2698
|
10:51:19
|
CHIX
|
592133294237829000
|
216
|
2698
|
10:51:19
|
BATE
|
606207044682300000
|
132
|
2698
|
10:51:19
|
BATE
|
606207044682300000
|
181
|
2698
|
10:51:19
|
AQXE
|
606207044682300000
|
153
|
2698
|
10:51:19
|
XLON
|
606207044682300000
|
102
|
2698
|
10:51:19
|
CHIX
|
606207044682300000
|
165
|
2697
|
10:51:19
|
CHIX
|
606207044682300000
|
111
|
2697
|
10:51:19
|
CHIX
|
606207044682300000
|
102
|
2697
|
10:51:20
|
BATE
|
592133294237830000
|
88
|
2697
|
10:51:20
|
BATE
|
592133294237830000
|
14
|
2697
|
10:51:20
|
BATE
|
592133294237830000
|
102
|
2697
|
10:51:20
|
AQXE
|
592133294237830000
|
9
|
2697
|
10:51:20
|
CHIX
|
606207044682300000
|
65
|
2697
|
10:51:20
|
TRQX
|
592133294237830000
|
35
|
2697
|
10:52:18
|
XLON
|
606207044682327000
|
96
|
2697
|
10:53:55
|
CHIX
|
592133294237894000
|
43
|
2697
|
10:53:55
|
CHIX
|
592133294237894000
|
102
|
2697
|
10:53:55
|
TRQX
|
592133294237894000
|
140
|
2697
|
10:53:55
|
CHIX
|
606207044682361000
|
266
|
2697
|
10:53:55
|
XLON
|
606207044682361000
|
38
|
2697
|
10:56:00
|
XLON
|
592133294237942000
|
176
|
2697
|
10:56:00
|
XLON
|
592133294237942000
|
252
|
2696
|
10:58:03
|
CHIX
|
592133294237998000
|
102
|
2696
|
10:58:03
|
CHIX
|
592133294237998000
|
262
|
2696
|
10:58:03
|
XLON
|
592133294237998000
|
102
|
2696
|
10:58:03
|
BATE
|
606207044682462000
|
140
|
2696
|
10:58:03
|
AQXE
|
606207044682462000
|
122
|
2695
|
10:58:03
|
CHIX
|
592133294237998000
|
12
|
2695
|
10:58:03
|
AQXE
|
606207044682462000
|
90
|
2695
|
10:58:03
|
AQXE
|
606207044682462000
|
102
|
2695
|
10:58:03
|
BATE
|
606207044682462000
|
49
|
2695
|
10:58:03
|
XLON
|
592133294237998000
|
126
|
2693
|
11:15:49
|
XLON
|
592133294238447000
|
204
|
2693
|
11:15:49
|
XLON
|
592133294238447000
|
102
|
2693
|
11:15:49
|
BATE
|
592133294238447000
|
80
|
2693
|
11:15:49
|
CHIX
|
606207044682895000
|
148
|
2693
|
11:15:49
|
CHIX
|
606207044682895000
|
102
|
2693
|
11:15:49
|
BATE
|
606207044682895000
|
126
|
2693
|
11:15:49
|
BATE
|
606207044682895000
|
16
|
2693
|
11:15:49
|
AQXE
|
592133294238447000
|
115
|
2693
|
11:21:42
|
XLON
|
592133294238585000
|
86
|
2693
|
11:21:42
|
AQXE
|
592133294238585000
|
118
|
2693
|
11:26:25
|
XLON
|
592133294238696000
|
44
|
2693
|
11:26:25
|
CHIX
|
606207044683134000
|
74
|
2693
|
11:26:25
|
CHIX
|
606207044683134000
|
102
|
2692
|
11:26:34
|
TRQX
|
592133294238699000
|
102
|
2692
|
11:26:34
|
TRQX
|
592133294238699000
|
330
|
2692
|
11:26:34
|
XLON
|
592133294238699000
|
102
|
2692
|
11:26:34
|
AQXE
|
592133294238699000
|
102
|
2692
|
11:26:34
|
AQXE
|
592133294238699000
|
102
|
2692
|
11:26:34
|
BATE
|
592133294238699000
|
102
|
2692
|
11:26:34
|
BATE
|
592133294238699000
|
204
|
2692
|
11:26:34
|
XLON
|
606207044683137000
|
50
|
2692
|
11:26:34
|
CHIX
|
606207044683137000
|
216
|
2692
|
11:26:34
|
CHIX
|
606207044683137000
|
46
|
2692
|
11:26:34
|
BATE
|
606207044683137000
|
102
|
2692
|
11:26:34
|
CHIX
|
606207044683137000
|
88
|
2692
|
11:26:34
|
BATE
|
606207044683137000
|
118
|
2692
|
11:26:34
|
CHIX
|
606207044683137000
|
168
|
2692
|
11:26:34
|
CHIX
|
592133294238699000
|
102
|
2692
|
11:26:34
|
XLON
|
606207044683138000
|
102
|
2691
|
11:26:34
|
CHIX
|
606207044683138000
|
228
|
2691
|
11:26:34
|
CHIX
|
606207044683138000
|
54
|
2694
|
11:38:09
|
XLON
|
606207044683401000
|
84
|
2694
|
11:38:09
|
XLON
|
606207044683401000
|
101
|
2694
|
11:39:45
|
XLON
|
592133294239007000
|
16
|
2694
|
11:39:45
|
CHIX
|
606207044683433000
|
141
|
2694
|
11:41:01
|
XLON
|
592133294239034000
|
1
|
2695
|
11:43:14
|
BATE
|
592133294239082000
|
4
|
2695
|
11:43:14
|
CHIX
|
606207044683505000
|
89
|
2698
|
11:47:48
|
CHIX
|
592133294239182000
|
16
|
2698
|
11:47:48
|
CHIX
|
592133294239182000
|
72
|
2698
|
11:47:48
|
CHIX
|
606207044683602000
|
48
|
2698
|
11:47:48
|
CHIX
|
606207044683602000
|
1
|
2698
|
11:47:48
|
CHIX
|
592133294239182000
|
26
|
2698
|
11:47:48
|
CHIX
|
606207044683602000
|
7
|
2698
|
11:47:48
|
CHIX
|
592133294239182000
|
5
|
2698
|
11:47:48
|
CHIX
|
592133294239182000
|
20
|
2698
|
11:47:48
|
CHIX
|
592133294239182000
|
172
|
2698
|
11:47:48
|
CHIX
|
592133294239182000
|
5
|
2698
|
11:49:14
|
CHIX
|
606207044683638000
|
53
|
2698
|
11:49:14
|
CHIX
|
606207044683638000
|
1
|
2698
|
11:49:20
|
CHIX
|
592133294239222000
|
6
|
2698
|
11:49:20
|
CHIX
|
592133294239222000
|
111
|
2698
|
11:49:47
|
CHIX
|
592133294239230000
|
60
|
2698
|
11:49:47
|
CHIX
|
592133294239230000
|
228
|
2698
|
11:49:47
|
CHIX
|
606207044683648000
|
111
|
2698
|
11:51:23
|
CHIX
|
592133294239267000
|
44
|
2698
|
11:51:23
|
CHIX
|
606207044683683000
|
34
|
2698
|
11:51:26
|
CHIX
|
592133294239268000
|
200
|
2698
|
11:51:26
|
CHIX
|
606207044683684000
|
71
|
2698
|
11:52:42
|
XLON
|
592133294239295000
|
101
|
2698
|
11:52:42
|
XLON
|
592133294239295000
|
93
|
2698
|
11:52:42
|
XLON
|
592133294239295000
|
41
|
2698
|
11:52:54
|
XLON
|
606207044683714000
|
24
|
2698
|
11:52:54
|
XLON
|
606207044683714000
|
154
|
2697
|
11:54:49
|
XLON
|
592133294239340000
|
7
|
2697
|
11:54:49
|
XLON
|
592133294239340000
|
204
|
2697
|
11:54:49
|
CHIX
|
592133294239340000
|
102
|
2697
|
11:54:49
|
BATE
|
606207044683753000
|
102
|
2697
|
11:54:50
|
CHIX
|
606207044683753000
|
102
|
2697
|
11:54:50
|
BATE
|
592133294239340000
|
161
|
2697
|
11:54:50
|
XLON
|
606207044683753000
|
43
|
2697
|
11:54:50
|
XLON
|
606207044683753000
|
130
|
2697
|
11:54:50
|
XLON
|
592133294239340000
|
101
|
2697
|
11:54:50
|
XLON
|
592133294239340000
|
102
|
2697
|
11:55:11
|
CHIX
|
592133294239348000
|
264
|
2697
|
11:55:11
|
XLON
|
606207044683761000
|
140
|
2697
|
11:55:11
|
XLON
|
592133294239348000
|
102
|
2697
|
11:55:59
|
CHIX
|
592133294239365000
|
254
|
2697
|
11:55:59
|
XLON
|
606207044683777000
|
223
|
2697
|
11:55:59
|
XLON
|
592133294239365000
|
70
|
2697
|
11:55:59
|
CHIX
|
606207044683777000
|
32
|
2697
|
11:56:27
|
CHIX
|
606207044683786000
|
4
|
2697
|
11:56:33
|
XLON
|
592133294239377000
|
80
|
2696
|
11:56:33
|
CHIX
|
592133294239377000
|
102
|
2696
|
11:57:01
|
AQXE
|
592133294239391000
|
50
|
2696
|
11:57:01
|
CHIX
|
592133294239391000
|
102
|
2696
|
11:57:01
|
AQXE
|
592133294239391000
|
103
|
2696
|
11:57:01
|
XLON
|
592133294239391000
|
79
|
2696
|
11:57:01
|
XLON
|
606207044683802000
|
102
|
2696
|
11:57:01
|
BATE
|
606207044683802000
|
102
|
2696
|
11:57:01
|
TRQX
|
606207044683802000
|
138
|
2696
|
11:57:01
|
XLON
|
606207044683802000
|
48
|
2696
|
11:57:01
|
XLON
|
592133294239391000
|
92
|
2696
|
11:57:01
|
XLON
|
592133294239391000
|
102
|
2696
|
11:57:01
|
CHIX
|
606207044683802000
|
102
|
2695
|
11:57:15
|
TRQX
|
592133294239396000
|
102
|
2695
|
11:57:15
|
BATE
|
592133294239396000
|
122
|
2695
|
11:57:15
|
BATE
|
592133294239396000
|
102
|
2695
|
11:57:15
|
AQXE
|
606207044683807000
|
164
|
2695
|
11:57:15
|
CHIX
|
606207044683807000
|
49
|
2695
|
11:57:15
|
XLON
|
592133294239396000
|
82
|
2695
|
11:59:54
|
CHIX
|
592133294239458000
|
25
|
2695
|
12:00:15
|
CHIX
|
592133294239467000
|
122
|
2698
|
12:13:04
|
BATE
|
592133294239766000
|
142
|
2699
|
12:16:23
|
CHIX
|
606207044684230000
|
1
|
2699
|
12:16:23
|
CHIX
|
606207044684230000
|
124
|
2699
|
12:17:19
|
CHIX
|
606207044684251000
|
19
|
2700
|
12:20:27
|
CHIX
|
606207044684320000
|
63
|
2700
|
12:20:27
|
CHIX
|
606207044684320000
|
35
|
2700
|
12:20:27
|
XLON
|
592133294239932000
|
110
|
2700
|
12:20:27
|
XLON
|
606207044684320000
|
153
|
2700
|
12:20:27
|
XLON
|
592133294239932000
|
132
|
2699
|
12:20:28
|
XLON
|
606207044684320000
|
117
|
2699
|
12:20:28
|
XLON
|
606207044684320000
|
3
|
2699
|
12:20:28
|
CHIX
|
592133294239932000
|
12
|
2699
|
12:20:28
|
CHIX
|
592133294239932000
|
109
|
2699
|
12:20:28
|
CHIX
|
592133294239932000
|
76
|
2699
|
12:20:28
|
CHIX
|
592133294239932000
|
1
|
2699
|
12:20:28
|
CHIX
|
592133294239932000
|
143
|
2700
|
12:22:04
|
CHIX
|
592133294239965000
|
12
|
2700
|
12:22:04
|
CHIX
|
592133294239965000
|
56
|
2700
|
12:22:04
|
CHIX
|
592133294239965000
|
7
|
2700
|
12:22:04
|
CHIX
|
592133294239965000
|
48
|
2700
|
12:22:04
|
CHIX
|
606207044684352000
|
25
|
2699
|
12:23:19
|
CHIX
|
592133294239991000
|
68
|
2699
|
12:24:13
|
XLON
|
592133294240010000
|
34
|
2699
|
12:24:13
|
XLON
|
592133294240010000
|
55
|
2699
|
12:24:13
|
CHIX
|
606207044684395000
|
73
|
2699
|
12:24:13
|
CHIX
|
606207044684395000
|
101
|
2700
|
12:28:08
|
XLON
|
592133294240094000
|
11
|
2700
|
12:28:08
|
XLON
|
592133294240094000
|
20
|
2700
|
12:28:08
|
XLON
|
606207044684475000
|
21
|
2700
|
12:28:08
|
XLON
|
606207044684475000
|
35
|
2700
|
12:28:08
|
XLON
|
606207044684475000
|
11
|
2700
|
12:28:08
|
XLON
|
606207044684475000
|
2
|
2700
|
12:28:08
|
XLON
|
606207044684475000
|
135
|
2700
|
12:28:08
|
XLON
|
606207044684476000
|
102
|
2699
|
12:28:20
|
AQXE
|
606207044684479000
|
86
|
2699
|
12:28:20
|
XLON
|
592133294240098000
|
72
|
2699
|
12:28:20
|
XLON
|
592133294240098000
|
9
|
2700
|
12:28:36
|
BATE
|
606207044684484000
|
118
|
2700
|
12:28:36
|
BATE
|
606207044684484000
|
113
|
2700
|
12:28:36
|
BATE
|
592133294240104000
|
224
|
2700
|
12:30:01
|
BATE
|
592133294240133000
|
14
|
2700
|
12:32:00
|
BATE
|
606207044684556000
|
205
|
2700
|
12:32:00
|
BATE
|
606207044684556000
|
90
|
2700
|
12:33:37
|
BATE
|
606207044684589000
|
65
|
2700
|
12:33:37
|
BATE
|
606207044684589000
|
79
|
2700
|
12:33:37
|
BATE
|
592133294240213000
|
36
|
2700
|
12:35:01
|
XLON
|
592133294240253000
|
96
|
2700
|
12:35:01
|
XLON
|
592133294240253000
|
39
|
2700
|
12:35:01
|
CHIX
|
592133294240253000
|
22
|
2700
|
12:35:01
|
CHIX
|
592133294240253000
|
17
|
2700
|
12:35:01
|
CHIX
|
592133294240253000
|
2
|
2700
|
12:35:01
|
BATE
|
606207044684627000
|
9
|
2700
|
12:35:01
|
BATE
|
606207044684627000
|
20
|
2700
|
12:35:01
|
AQXE
|
606207044684627000
|
69
|
2700
|
12:37:00
|
AQXE
|
592133294240298000
|
65
|
2700
|
12:37:00
|
AQXE
|
592133294240298000
|
181
|
2700
|
12:37:00
|
AQXE
|
606207044684671000
|
66
|
2700
|
12:38:29
|
AQXE
|
606207044684703000
|
25
|
2700
|
12:38:29
|
AQXE
|
606207044684703000
|
147
|
2700
|
12:38:29
|
AQXE
|
592133294240331000
|
64
|
2700
|
12:40:01
|
AQXE
|
592133294240363000
|
31
|
2700
|
12:40:01
|
AQXE
|
592133294240363000
|
65
|
2700
|
12:40:01
|
AQXE
|
592133294240363000
|
66
|
2700
|
12:40:01
|
AQXE
|
592133294240363000
|
66
|
2700
|
12:42:03
|
AQXE
|
606207044684781000
|
65
|
2700
|
12:42:03
|
AQXE
|
606207044684781000
|
14
|
2700
|
12:42:03
|
AQXE
|
606207044684781000
|
30
|
2700
|
12:42:03
|
AQXE
|
606207044684781000
|
13
|
2700
|
12:42:03
|
AQXE
|
606207044684781000
|
27
|
2700
|
12:42:03
|
AQXE
|
592133294240413000
|
130
|
2700
|
12:42:03
|
AQXE
|
592133294240413000
|
65
|
2700
|
12:43:23
|
AQXE
|
606207044684811000
|
68
|
2700
|
12:43:23
|
AQXE
|
606207044684811000
|
7
|
2700
|
12:43:23
|
AQXE
|
606207044684811000
|
29
|
2700
|
12:43:23
|
AQXE
|
606207044684811000
|
57
|
2700
|
12:43:23
|
AQXE
|
592133294240443000
|
65
|
2700
|
12:44:47
|
AQXE
|
606207044684843000
|
64
|
2700
|
12:44:47
|
AQXE
|
606207044684843000
|
31
|
2700
|
12:44:47
|
AQXE
|
606207044684843000
|
72
|
2700
|
12:44:47
|
AQXE
|
606207044684843000
|
30
|
2700
|
12:46:07
|
AQXE
|
592133294240506000
|
65
|
2700
|
12:46:07
|
AQXE
|
592133294240506000
|
69
|
2700
|
12:46:07
|
AQXE
|
592133294240506000
|
43
|
2700
|
12:46:07
|
CHIX
|
606207044684870000
|
29
|
2700
|
12:46:07
|
CHIX
|
606207044684870000
|
133
|
2698
|
12:46:58
|
XLON
|
592133294240524000
|
102
|
2698
|
12:46:58
|
AQXE
|
592133294240524000
|
104
|
2698
|
12:46:58
|
AQXE
|
592133294240524000
|
102
|
2698
|
12:46:58
|
BATE
|
606207044684888000
|
59
|
2698
|
12:46:58
|
XLON
|
592133294240524000
|
263
|
2698
|
12:46:58
|
XLON
|
592133294240524000
|
141
|
2698
|
12:49:00
|
XLON
|
606207044684933000
|
113
|
2697
|
12:50:16
|
TRQX
|
592133294240600000
|
375
|
2697
|
12:50:16
|
XLON
|
592133294240600000
|
204
|
2696
|
12:50:16
|
XLON
|
592133294240600000
|
172
|
2696
|
12:50:16
|
XLON
|
592133294240600000
|
113
|
2698
|
12:50:16
|
XLON
|
606207044684960000
|
120
|
2696
|
12:50:16
|
XLON
|
606207044684960000
|
122
|
2697
|
12:50:16
|
AQXE
|
592133294240600000
|
26
|
2696
|
12:50:16
|
BATE
|
592133294240600000
|
98
|
2696
|
12:50:16
|
BATE
|
592133294240600000
|
80
|
2696
|
12:50:16
|
BATE
|
592133294240600000
|
102
|
2697
|
12:50:16
|
BATE
|
606207044684960000
|
224
|
2697
|
12:50:16
|
CHIX
|
606207044684960000
|
102
|
2696
|
12:50:16
|
AQXE
|
606207044684960000
|
142
|
2696
|
12:50:16
|
BATE
|
606207044684960000
|
81
|
2696
|
12:50:16
|
BATE
|
606207044684960000
|
100
|
2696
|
12:50:16
|
TRQX
|
592133294240600000
|
65
|
2696
|
12:50:16
|
TRQX
|
592133294240600000
|
65
|
2697
|
12:50:16
|
TRQX
|
592133294240600000
|
57
|
2697
|
12:50:16
|
TRQX
|
592133294240600000
|
50
|
2697
|
12:50:16
|
TRQX
|
592133294240600000
|
385
|
2696
|
12:50:16
|
BATE
|
606207044684960000
|
204
|
2696
|
12:50:16
|
XLON
|
592133294240600000
|
102
|
2696
|
12:54:34
|
CHIX
|
592133294240696000
|
125
|
2696
|
12:54:34
|
BATE
|
606207044685053000
|
102
|
2695
|
12:58:24
|
AQXE
|
592133294240789000
|
102
|
2695
|
12:58:24
|
BATE
|
606207044685142000
|
165
|
2695
|
12:58:24
|
XLON
|
592133294240789000
|
234
|
2695
|
12:58:24
|
XLON
|
606207044685142000
|
255
|
2695
|
12:58:24
|
CHIX
|
592133294240789000
|
65
|
2695
|
12:58:24
|
BATE
|
606207044685142000
|
2
|
2695
|
12:58:24
|
BATE
|
606207044685142000
|
65
|
2695
|
12:58:24
|
AQXE
|
606207044685142000
|
1
|
2695
|
12:58:24
|
AQXE
|
606207044685142000
|
2
|
2695
|
12:58:24
|
XLON
|
592133294240789000
|
73
|
2701
|
13:14:05
|
CHIX
|
606207044685533000
|
13
|
2701
|
13:14:05
|
CHIX
|
606207044685533000
|
34
|
2701
|
13:14:05
|
CHIX
|
606207044685533000
|
13
|
2701
|
13:15:17
|
XLON
|
606207044685561000
|
25
|
2701
|
13:15:17
|
CHIX
|
592133294241223000
|
76
|
2701
|
13:15:17
|
CHIX
|
592133294241223000
|
40
|
2701
|
13:16:35
|
AQXE
|
592133294241252000
|
14
|
2701
|
13:16:35
|
CHIX
|
606207044685589000
|
65
|
2701
|
13:16:35
|
CHIX
|
606207044685589000
|
123
|
2701
|
13:18:24
|
XLON
|
592133294241295000
|
93
|
2701
|
13:18:24
|
XLON
|
592133294241295000
|
34
|
2701
|
13:20:10
|
XLON
|
592133294241348000
|
56
|
2701
|
13:20:10
|
XLON
|
606207044685681000
|
1
|
2701
|
13:20:10
|
XLON
|
592133294241348000
|
35
|
2701
|
13:20:10
|
XLON
|
592133294241348000
|
137
|
2701
|
13:20:10
|
XLON
|
592133294241348000
|
1
|
2701
|
13:20:10
|
XLON
|
592133294241348000
|
6
|
2701
|
13:21:47
|
AQXE
|
592133294241391000
|
2
|
2701
|
13:21:47
|
CHIX
|
592133294241391000
|
7
|
2701
|
13:21:47
|
XLON
|
606207044685722000
|
100
|
2701
|
13:22:13
|
CHIX
|
592133294241403000
|
64
|
2701
|
13:22:13
|
AQXE
|
592133294241403000
|
346
|
2701
|
13:22:13
|
XLON
|
606207044685734000
|
197
|
2701
|
13:22:13
|
XLON
|
606207044685734000
|
38
|
2701
|
13:22:14
|
AQXE
|
592133294241403000
|
219
|
2701
|
13:22:14
|
XLON
|
592133294241403000
|
102
|
2701
|
13:22:14
|
CHIX
|
606207044685734000
|
156
|
2701
|
13:22:14
|
XLON
|
606207044685734000
|
51
|
2700
|
13:22:15
|
AQXE
|
606207044685734000
|
111
|
2701
|
13:28:08
|
BATE
|
592133294241558000
|
102
|
2701
|
13:28:08
|
XLON
|
592133294241558000
|
120
|
2701
|
13:28:08
|
TRQX
|
592133294241558000
|
103
|
2701
|
13:28:08
|
CHIX
|
606207044685884000
|
102
|
2701
|
13:28:08
|
BATE
|
606207044685884000
|
102
|
2701
|
13:28:11
|
XLON
|
592133294241559000
|
114
|
2701
|
13:28:11
|
CHIX
|
606207044685885000
|
15
|
2701
|
13:29:10
|
CHIX
|
606207044685910000
|
138
|
2701
|
13:29:10
|
CHIX
|
606207044685910000
|
102
|
2701
|
13:29:52
|
XLON
|
592133294241608000
|
108
|
2700
|
13:29:52
|
CHIX
|
592133294241608000
|
119
|
2701
|
13:29:52
|
XLON
|
592133294241608000
|
119
|
2700
|
13:29:52
|
AQXE
|
592133294241608000
|
114
|
2700
|
13:29:52
|
XLON
|
592133294241608000
|
231
|
2700
|
13:29:52
|
CHIX
|
592133294241608000
|
204
|
2700
|
13:29:52
|
XLON
|
592133294241608000
|
204
|
2700
|
13:29:52
|
XLON
|
592133294241608000
|
68
|
2700
|
13:29:52
|
AQXE
|
606207044685932000
|
102
|
2700
|
13:29:52
|
AQXE
|
606207044685932000
|
236
|
2700
|
13:29:52
|
BATE
|
606207044685932000
|
120
|
2700
|
13:29:52
|
TRQX
|
606207044685932000
|
129
|
2700
|
13:29:52
|
CHIX
|
606207044685932000
|
130
|
2700
|
13:29:52
|
XLON
|
606207044685932000
|
102
|
2699
|
13:29:52
|
AQXE
|
592133294241608000
|
267
|
2699
|
13:29:52
|
XLON
|
592133294241608000
|
183
|
2699
|
13:29:52
|
CHIX
|
592133294241608000
|
286
|
2699
|
13:29:52
|
XLON
|
592133294241608000
|
102
|
2699
|
13:29:52
|
BATE
|
606207044685932000
|
69
|
2700
|
13:29:52
|
AQXE
|
592133294241608000
|
160
|
2699
|
13:29:54
|
AQXE
|
592133294241615000
|
44
|
2699
|
13:29:54
|
AQXE
|
592133294241615000
|
52
|
2699
|
13:29:54
|
XLON
|
606207044685939000
|
105
|
2699
|
13:29:54
|
XLON
|
606207044685939000
|
203
|
2699
|
13:29:54
|
AQXE
|
606207044685939000
|
102
|
2699
|
13:29:54
|
BATE
|
592133294241616000
|
142
|
2699
|
13:29:54
|
XLON
|
606207044685939000
|
121
|
2699
|
13:39:24
|
XLON
|
606207044686266000
|
26
|
2699
|
13:40:17
|
CHIX
|
606207044686290000
|
102
|
2700
|
13:43:11
|
AQXE
|
592133294242061000
|
88
|
2700
|
13:43:11
|
TRQX
|
592133294242061000
|
102
|
2700
|
13:43:11
|
AQXE
|
592133294242061000
|
68
|
2700
|
13:43:11
|
AQXE
|
592133294242061000
|
16
|
2700
|
13:43:11
|
TRQX
|
592133294242061000
|
131
|
2700
|
13:43:11
|
AQXE
|
592133294242061000
|
3
|
2700
|
13:43:11
|
TRQX
|
592133294242061000
|
113
|
2700
|
13:43:11
|
TRQX
|
592133294242061000
|
102
|
2700
|
13:43:11
|
BATE
|
606207044686367000
|
368
|
2700
|
13:43:11
|
XLON
|
606207044686367000
|
148
|
2700
|
13:43:11
|
XLON
|
606207044686367000
|
116
|
2700
|
13:43:11
|
BATE
|
606207044686367000
|
59
|
2700
|
13:43:11
|
XLON
|
606207044686367000
|
92
|
2700
|
13:43:11
|
XLON
|
606207044686367000
|
24
|
2700
|
13:43:11
|
AQXE
|
592133294242061000
|
364
|
2700
|
13:43:11
|
XLON
|
606207044686367000
|
150
|
2700
|
13:43:11
|
XLON
|
606207044686367000
|
110
|
2701
|
13:46:37
|
XLON
|
606207044686451000
|
88
|
2701
|
13:48:03
|
XLON
|
606207044686486000
|
87
|
2701
|
13:48:03
|
XLON
|
606207044686486000
|
2
|
2701
|
13:48:03
|
CHIX
|
592133294242184000
|
2
|
2700
|
13:48:59
|
XLON
|
592133294242212000
|
50
|
2701
|
13:49:01
|
CHIX
|
606207044686514000
|
115
|
2701
|
13:49:01
|
CHIX
|
606207044686514000
|
59
|
2701
|
13:49:01
|
CHIX
|
606207044686514000
|
12
|
2701
|
13:52:16
|
XLON
|
592133294242309000
|
134
|
2701
|
13:52:16
|
XLON
|
592133294242309000
|
134
|
2701
|
13:52:16
|
BATE
|
592133294242309000
|
134
|
2701
|
13:52:16
|
CHIX
|
592133294242309000
|
102
|
2701
|
13:52:16
|
TRQX
|
606207044686606000
|
102
|
2701
|
13:52:16
|
XLON
|
606207044686606000
|
102
|
2701
|
13:52:16
|
XLON
|
606207044686606000
|
102
|
2700
|
13:52:28
|
XLON
|
592133294242316000
|
137
|
2700
|
13:53:03
|
XLON
|
606207044686628000
|
56
|
2700
|
13:53:03
|
XLON
|
606207044686628000
|
145
|
2700
|
13:54:04
|
XLON
|
606207044686656000
|
102
|
2700
|
13:54:04
|
XLON
|
606207044686656000
|
6
|
2700
|
13:55:00
|
XLON
|
592133294242387000
|
123
|
2700
|
13:55:00
|
XLON
|
592133294242387000
|
113
|
2700
|
13:55:00
|
XLON
|
592133294242387000
|
26
|
2700
|
13:55:51
|
XLON
|
606207044686706000
|
124
|
2700
|
13:55:51
|
XLON
|
606207044686706000
|
35
|
2700
|
13:55:51
|
XLON
|
606207044686706000
|
39
|
2700
|
13:55:51
|
XLON
|
606207044686706000
|
106
|
2700
|
13:57:49
|
CHIX
|
592133294242472000
|
102
|
2700
|
13:57:49
|
XLON
|
606207044686764000
|
228
|
2700
|
13:58:33
|
XLON
|
592133294242496000
|
102
|
2700
|
13:58:33
|
CHIX
|
606207044686787000
|
242
|
2704
|
13:59:27
|
XLON
|
592133294242522000
|
181
|
2703
|
14:00:04
|
XLON
|
592133294242541000
|
204
|
2702
|
14:00:06
|
BATE
|
592133294242542000
|
102
|
2701
|
14:00:06
|
TRQX
|
592133294242542000
|
102
|
2701
|
14:00:06
|
BATE
|
592133294242542000
|
271
|
2702
|
14:00:06
|
AQXE
|
606207044686831000
|
212
|
2701
|
14:00:06
|
CHIX
|
606207044686831000
|
65
|
2702
|
14:00:06
|
AQXE
|
592133294242542000
|
350
|
2702
|
14:00:06
|
AQXE
|
592133294242542000
|
76
|
2702
|
14:00:06
|
AQXE
|
592133294242542000
|
357
|
2702
|
14:00:06
|
AQXE
|
592133294242542000
|
65
|
2702
|
14:00:06
|
AQXE
|
592133294242542000
|
316
|
2702
|
14:00:06
|
AQXE
|
606207044686832000
|
65
|
2702
|
14:00:06
|
AQXE
|
606207044686832000
|
44
|
2702
|
14:00:08
|
AQXE
|
606207044686833000
|
168
|
2702
|
14:00:08
|
AQXE
|
592133294242544000
|
289
|
2701
|
14:00:11
|
XLON
|
606207044686835000
|
154
|
2701
|
14:00:11
|
XLON
|
592133294242545000
|
102
|
2701
|
14:00:14
|
AQXE
|
592133294242548000
|
4
|
2701
|
14:00:14
|
CHIX
|
606207044686837000
|
50
|
2701
|
14:00:14
|
CHIX
|
606207044686837000
|
19
|
2701
|
14:00:51
|
CHIX
|
606207044686856000
|
29
|
2701
|
14:00:51
|
CHIX
|
606207044686856000
|
144
|
2701
|
14:01:23
|
CHIX
|
592133294242585000
|
102
|
2701
|
14:01:27
|
XLON
|
606207044686874000
|
148
|
2700
|
14:13:50
|
XLON
|
592133294242953000
|
85
|
2700
|
14:13:50
|
TRQX
|
592133294242953000
|
300
|
2700
|
14:13:50
|
XLON
|
606207044687228000
|
85
|
2700
|
14:13:50
|
BATE
|
606207044687228000
|
14
|
2703
|
14:16:11
|
CHIX
|
592133294243018000
|
22
|
2703
|
14:16:11
|
CHIX
|
592133294243018000
|
84
|
2703
|
14:16:11
|
CHIX
|
592133294243018000
|
155
|
2703
|
14:16:11
|
CHIX
|
606207044687290000
|
21
|
2703
|
14:16:27
|
CHIX
|
606207044687298000
|
35
|
2703
|
14:16:27
|
CHIX
|
606207044687298000
|
91
|
2703
|
14:16:27
|
CHIX
|
592133294243025000
|
91
|
2703
|
14:16:27
|
CHIX
|
592133294243025000
|
134
|
2703
|
14:16:28
|
XLON
|
592133294243026000
|
15
|
2703
|
14:17:11
|
CHIX
|
592133294243048000
|
51
|
2703
|
14:17:11
|
XLON
|
606207044687320000
|
155
|
2703
|
14:17:11
|
XLON
|
606207044687320000
|
5
|
2703
|
14:17:11
|
XLON
|
592133294243048000
|
56
|
2703
|
14:18:14
|
XLON
|
592133294243076000
|
17
|
2703
|
14:18:14
|
CHIX
|
606207044687347000
|
123
|
2703
|
14:18:14
|
XLON
|
606207044687347000
|
116
|
2703
|
14:18:14
|
XLON
|
606207044687347000
|
175
|
2702
|
14:18:38
|
BATE
|
592133294243088000
|
68
|
2702
|
14:18:38
|
BATE
|
592133294243088000
|
69
|
2702
|
14:18:38
|
AQXE
|
606207044687359000
|
12
|
2702
|
14:18:38
|
AQXE
|
606207044687359000
|
12
|
2702
|
14:18:38
|
AQXE
|
606207044687359000
|
9
|
2702
|
14:18:38
|
AQXE
|
606207044687359000
|
150
|
2702
|
14:18:38
|
XLON
|
592133294243088000
|
40
|
2702
|
14:18:38
|
XLON
|
592133294243088000
|
60
|
2702
|
14:18:38
|
XLON
|
592133294243088000
|
35
|
2702
|
14:18:38
|
XLON
|
592133294243088000
|
110
|
2702
|
14:18:38
|
CHIX
|
592133294243088000
|
80
|
2702
|
14:18:38
|
TRQX
|
606207044687359000
|
107
|
2702
|
14:18:38
|
TRQX
|
606207044687359000
|
107
|
2702
|
14:18:38
|
AQXE
|
606207044687359000
|
98
|
2703
|
14:20:52
|
XLON
|
592133294243151000
|
20
|
2703
|
14:20:52
|
CHIX
|
606207044687420000
|
2
|
2703
|
14:20:52
|
CHIX
|
592133294243151000
|
117
|
2703
|
14:21:10
|
XLON
|
592133294243159000
|
24
|
2703
|
14:22:11
|
CHIX
|
606207044687451000
|
196
|
2703
|
14:22:11
|
XLON
|
592133294243184000
|
143
|
2703
|
14:23:06
|
CHIX
|
592133294243210000
|
102
|
2703
|
14:23:06
|
XLON
|
606207044687477000
|
102
|
2703
|
14:23:49
|
XLON
|
592133294243232000
|
136
|
2703
|
14:23:49
|
CHIX
|
606207044687497000
|
140
|
2703
|
14:24:32
|
CHIX
|
592133294243253000
|
102
|
2703
|
14:24:32
|
XLON
|
606207044687518000
|
122
|
2703
|
14:25:10
|
XLON
|
592133294243274000
|
14
|
2703
|
14:25:10
|
CHIX
|
606207044687538000
|
94
|
2703
|
14:25:10
|
XLON
|
606207044687538000
|
121
|
2703
|
14:25:45
|
XLON
|
606207044687556000
|
103
|
2703
|
14:25:45
|
XLON
|
606207044687556000
|
234
|
2703
|
14:26:44
|
XLON
|
592133294243322000
|
93
|
2703
|
14:26:44
|
XLON
|
592133294243322000
|
26
|
2703
|
14:27:18
|
XLON
|
592133294243344000
|
204
|
2703
|
14:27:18
|
AQXE
|
606207044687606000
|
280
|
2703
|
14:28:10
|
XLON
|
606207044687630000
|
38
|
2703
|
14:28:10
|
XLON
|
606207044687630000
|
18
|
2703
|
14:29:05
|
XLON
|
592133294243399000
|
106
|
2703
|
14:29:30
|
XLON
|
592133294243412000
|
197
|
2703
|
14:29:30
|
CHIX
|
606207044687672000
|
138
|
2703
|
14:30:01
|
XLON
|
592133294243433000
|
6
|
2703
|
14:30:15
|
CHIX
|
592133294243452000
|
180
|
2703
|
14:30:47
|
CHIX
|
592133294243481000
|
112
|
2703
|
14:30:47
|
TRQX
|
606207044687738000
|
218
|
2703
|
14:30:47
|
XLON
|
606207044687738000
|
102
|
2702
|
14:31:08
|
XLON
|
592133294243499000
|
109
|
2702
|
14:31:08
|
XLON
|
592133294243499000
|
132
|
2702
|
14:31:08
|
XLON
|
592133294243499000
|
138
|
2702
|
14:31:08
|
CHIX
|
592133294243499000
|
102
|
2702
|
14:31:08
|
CHIX
|
606207044687756000
|
102
|
2702
|
14:31:08
|
BATE
|
606207044687756000
|
6
|
2702
|
14:31:09
|
XLON
|
592133294243500000
|
117
|
2702
|
14:31:09
|
XLON
|
592133294243500000
|
281
|
2702
|
14:31:09
|
XLON
|
606207044687757000
|
2
|
2703
|
14:32:53
|
TRQX
|
592133294243582000
|
102
|
2703
|
14:32:53
|
TRQX
|
592133294243582000
|
29
|
2703
|
14:32:53
|
AQXE
|
606207044687836000
|
33
|
2703
|
14:33:38
|
TRQX
|
606207044687867000
|
1
|
2703
|
14:33:38
|
AQXE
|
592133294243614000
|
140
|
2703
|
14:33:38
|
AQXE
|
592133294243614000
|
10
|
2703
|
14:33:59
|
AQXE
|
592133294243636000
|
49
|
2703
|
14:34:22
|
TRQX
|
606207044687905000
|
19
|
2703
|
14:34:27
|
BATE
|
606207044687908000
|
83
|
2703
|
14:34:27
|
BATE
|
606207044687908000
|
59
|
2703
|
14:34:27
|
BATE
|
606207044687908000
|
141
|
2703
|
14:35:06
|
XLON
|
606207044687935000
|
102
|
2703
|
14:35:06
|
CHIX
|
592133294243684000
|
72
|
2703
|
14:35:06
|
XLON
|
606207044687935000
|
230
|
2703
|
14:35:47
|
XLON
|
592133294243708000
|
128
|
2703
|
14:36:09
|
CHIX
|
592133294243722000
|
102
|
2703
|
14:36:09
|
XLON
|
606207044687971000
|
222
|
2703
|
14:36:52
|
XLON
|
592133294243754000
|
52
|
2703
|
14:36:52
|
CHIX
|
606207044688002000
|
50
|
2703
|
14:36:52
|
CHIX
|
606207044688002000
|
151
|
2703
|
14:37:27
|
XLON
|
606207044688032000
|
89
|
2703
|
14:37:27
|
XLON
|
606207044688032000
|
110
|
2703
|
14:38:02
|
AQXE
|
592133294243809000
|
28
|
2703
|
14:38:02
|
CHIX
|
606207044688056000
|
147
|
2703
|
14:38:04
|
XLON
|
592133294243810000
|
161
|
2703
|
14:38:43
|
XLON
|
606207044688084000
|
8
|
2703
|
14:38:43
|
AQXE
|
592133294243838000
|
137
|
2703
|
14:38:45
|
XLON
|
606207044688085000
|
114
|
2702
|
14:40:08
|
BATE
|
592133294243891000
|
226
|
2702
|
14:40:08
|
BATE
|
592133294243891000
|
157
|
2702
|
14:40:08
|
XLON
|
592133294243891000
|
102
|
2702
|
14:40:08
|
AQXE
|
592133294243891000
|
170
|
2702
|
14:40:08
|
XLON
|
592133294243891000
|
11
|
2702
|
14:40:08
|
AQXE
|
606207044688135000
|
109
|
2702
|
14:40:08
|
AQXE
|
606207044688135000
|
128
|
2702
|
14:40:08
|
TRQX
|
606207044688135000
|
102
|
2702
|
14:40:08
|
TRQX
|
606207044688135000
|
110
|
2702
|
14:40:08
|
TRQX
|
606207044688135000
|
194
|
2702
|
14:40:08
|
XLON
|
606207044688135000
|
105
|
2702
|
14:40:08
|
XLON
|
606207044688135000
|
44
|
2702
|
14:40:08
|
CHIX
|
592133294243891000
|
52
|
2702
|
14:40:08
|
CHIX
|
592133294243891000
|
9
|
2702
|
14:40:08
|
XLON
|
606207044688135000
|
9
|
2702
|
14:40:08
|
XLON
|
606207044688135000
|
382
|
2702
|
14:40:08
|
XLON
|
606207044688135000
|
170
|
2702
|
14:40:08
|
XLON
|
606207044688135000
|
6
|
2702
|
14:40:09
|
CHIX
|
592133294243892000
|
102
|
2702
|
14:40:14
|
CHIX
|
592133294243898000
|
125
|
2702
|
14:40:14
|
XLON
|
606207044688142000
|
120
|
2703
|
14:44:04
|
XLON
|
592133294244057000
|
54
|
2703
|
14:44:04
|
XLON
|
592133294244057000
|
123
|
2703
|
14:44:33
|
XLON
|
606207044688313000
|
12
|
2703
|
14:44:33
|
CHIX
|
606207044688313000
|
49
|
2703
|
14:44:33
|
CHIX
|
606207044688313000
|
43
|
2703
|
14:44:33
|
CHIX
|
606207044688313000
|
136
|
2702
|
14:45:00
|
XLON
|
592133294244091000
|
136
|
2702
|
14:45:00
|
XLON
|
592133294244091000
|
383
|
2702
|
14:45:00
|
XLON
|
592133294244091000
|
3
|
2703
|
14:45:00
|
XLON
|
606207044688329000
|
52
|
2702
|
14:45:00
|
XLON
|
592133294244091000
|
102
|
2702
|
14:45:00
|
AQXE
|
592133294244091000
|
39
|
2702
|
14:45:00
|
AQXE
|
592133294244091000
|
102
|
2702
|
14:45:00
|
AQXE
|
606207044688329000
|
136
|
2702
|
14:45:00
|
CHIX
|
592133294244091000
|
136
|
2702
|
14:45:00
|
CHIX
|
606207044688329000
|
102
|
2702
|
14:45:00
|
BATE
|
606207044688329000
|
102
|
2702
|
14:45:00
|
BATE
|
606207044688329000
|
71
|
2702
|
14:45:00
|
BATE
|
606207044688329000
|
31
|
2702
|
14:45:00
|
BATE
|
606207044688329000
|
111
|
2703
|
14:45:01
|
TRQX
|
606207044688333000
|
119
|
2703
|
14:45:01
|
TRQX
|
606207044688333000
|
63
|
2702
|
14:45:06
|
AQXE
|
592133294244112000
|
48
|
2701
|
14:47:08
|
BATE
|
606207044688439000
|
72
|
2701
|
14:47:08
|
BATE
|
606207044688439000
|
167
|
2701
|
14:47:08
|
CHIX
|
606207044688439000
|
33
|
2701
|
14:47:14
|
AQXE
|
592133294244210000
|
69
|
2701
|
14:47:14
|
AQXE
|
592133294244210000
|
102
|
2701
|
14:47:14
|
CHIX
|
592133294244210000
|
294
|
2701
|
14:47:14
|
XLON
|
606207044688443000
|
170
|
2701
|
14:47:14
|
XLON
|
606207044688443000
|
73
|
2701
|
14:47:14
|
XLON
|
606207044688443000
|
102
|
2701
|
14:47:15
|
CHIX
|
592133294244211000
|
51
|
2701
|
14:47:34
|
XLON
|
606207044688456000
|
163
|
2701
|
14:48:19
|
XLON
|
592133294244252000
|
83
|
2701
|
14:48:19
|
XLON
|
592133294244252000
|
102
|
2701
|
14:48:19
|
CHIX
|
606207044688483000
|
102
|
2702
|
14:50:34
|
TRQX
|
592133294244343000
|
228
|
2702
|
14:50:34
|
XLON
|
592133294244343000
|
117
|
2702
|
14:50:34
|
XLON
|
592133294244343000
|
102
|
2702
|
14:50:34
|
BATE
|
606207044688571000
|
102
|
2702
|
14:50:34
|
BATE
|
606207044688571000
|
65
|
2702
|
14:50:34
|
AQXE
|
606207044688571000
|
109
|
2702
|
14:50:34
|
AQXE
|
592133294244343000
|
1
|
2701
|
14:50:54
|
CHIX
|
592133294244356000
|
98
|
2701
|
14:51:50
|
AQXE
|
592133294244404000
|
101
|
2701
|
14:51:50
|
CHIX
|
592133294244404000
|
102
|
2701
|
14:51:50
|
BATE
|
592133294244404000
|
102
|
2701
|
14:51:50
|
XLON
|
592133294244404000
|
117
|
2701
|
14:51:50
|
BATE
|
606207044688630000
|
219
|
2701
|
14:51:50
|
XLON
|
606207044688630000
|
87
|
2701
|
14:51:50
|
TRQX
|
606207044688630000
|
37
|
2701
|
14:52:42
|
XLON
|
592133294244449000
|
4
|
2701
|
14:52:46
|
XLON
|
606207044688677000
|
238
|
2700
|
14:52:46
|
CHIX
|
592133294244453000
|
102
|
2700
|
14:52:46
|
CHIX
|
606207044688677000
|
105
|
2700
|
14:52:46
|
CHIX
|
606207044688677000
|
136
|
2700
|
14:53:42
|
BATE
|
592133294244499000
|
76
|
2700
|
14:53:42
|
BATE
|
592133294244499000
|
102
|
2700
|
14:53:42
|
TRQX
|
592133294244499000
|
26
|
2700
|
14:53:42
|
BATE
|
592133294244499000
|
126
|
2700
|
14:53:42
|
BATE
|
606207044688722000
|
170
|
2700
|
14:53:42
|
XLON
|
592133294244499000
|
68
|
2700
|
14:53:42
|
XLON
|
592133294244499000
|
204
|
2702
|
14:56:54
|
XLON
|
592133294244648000
|
123
|
2702
|
14:56:54
|
AQXE
|
606207044688865000
|
161
|
2702
|
14:59:52
|
XLON
|
606207044688997000
|
242
|
2703
|
15:00:56
|
BATE
|
606207044689044000
|
102
|
2702
|
15:01:30
|
XLON
|
592133294244856000
|
106
|
2702
|
15:01:30
|
CHIX
|
606207044689066000
|
5
|
2701
|
15:02:00
|
XLON
|
606207044689083000
|
9
|
2701
|
15:02:00
|
XLON
|
606207044689083000
|
222
|
2702
|
15:02:07
|
AQXE
|
606207044689088000
|
204
|
2701
|
15:02:12
|
XLON
|
592133294244882000
|
102
|
2701
|
15:02:12
|
BATE
|
592133294244882000
|
204
|
2701
|
15:02:12
|
CHIX
|
592133294244882000
|
207
|
2701
|
15:02:12
|
XLON
|
606207044689091000
|
153
|
2701
|
15:02:12
|
XLON
|
606207044689091000
|
105
|
2701
|
15:02:12
|
XLON
|
606207044689091000
|
105
|
2701
|
15:02:12
|
CHIX
|
606207044689091000
|
110
|
2701
|
15:02:12
|
CHIX
|
606207044689091000
|
102
|
2701
|
15:03:32
|
CHIX
|
606207044689142000
|
111
|
2701
|
15:03:32
|
XLON
|
606207044689142000
|
102
|
2701
|
15:03:32
|
BATE
|
592133294244934000
|
102
|
2701
|
15:03:32
|
AQXE
|
592133294244934000
|
204
|
2701
|
15:03:32
|
AQXE
|
606207044689142000
|
102
|
2701
|
15:03:32
|
CHIX
|
606207044689142000
|
286
|
2701
|
15:03:48
|
XLON
|
592133294244949000
|
33
|
2701
|
15:03:48
|
XLON
|
592133294244949000
|
273
|
2706
|
15:07:56
|
CHIX
|
592133294245107000
|
102
|
2706
|
15:07:56
|
TRQX
|
606207044689309000
|
102
|
2706
|
15:07:56
|
BATE
|
606207044689309000
|
102
|
2706
|
15:07:56
|
CHIX
|
592133294245107000
|
285
|
2706
|
15:07:56
|
XLON
|
606207044689309000
|
102
|
2706
|
15:07:56
|
CHIX
|
592133294245107000
|
285
|
2706
|
15:07:56
|
XLON
|
606207044689309000
|
102
|
2706
|
15:07:56
|
CHIX
|
592133294245107000
|
285
|
2706
|
15:07:56
|
XLON
|
606207044689309000
|
100
|
2706
|
15:07:56
|
XLON
|
592133294245107000
|
189
|
2705
|
15:08:24
|
BATE
|
592133294245124000
|
102
|
2705
|
15:08:34
|
AQXE
|
592133294245130000
|
102
|
2705
|
15:08:34
|
CHIX
|
606207044689331000
|
102
|
2705
|
15:08:36
|
CHIX
|
592133294245131000
|
289
|
2705
|
15:08:36
|
XLON
|
606207044689332000
|
102
|
2705
|
15:08:36
|
CHIX
|
592133294245131000
|
133
|
2705
|
15:08:36
|
AQXE
|
606207044689332000
|
204
|
2705
|
15:08:36
|
XLON
|
606207044689332000
|
113
|
2705
|
15:08:36
|
XLON
|
592133294245131000
|
237
|
2708
|
15:13:32
|
CHIX
|
606207044689523000
|
23
|
2708
|
15:13:32
|
CHIX
|
606207044689523000
|
201
|
2708
|
15:13:34
|
CHIX
|
606207044689524000
|
50
|
2708
|
15:13:37
|
AQXE
|
592133294245331000
|
37
|
2708
|
15:13:37
|
AQXE
|
592133294245331000
|
36
|
2708
|
15:13:37
|
AQXE
|
592133294245331000
|
72
|
2708
|
15:13:37
|
AQXE
|
592133294245331000
|
90
|
2708
|
15:13:37
|
AQXE
|
592133294245331000
|
18
|
2708
|
15:13:37
|
AQXE
|
592133294245331000
|
99
|
2708
|
15:16:45
|
CHIX
|
606207044689639000
|
65
|
2708
|
15:16:45
|
AQXE
|
592133294245449000
|
48
|
2708
|
15:16:45
|
AQXE
|
592133294245449000
|
102
|
2708
|
15:16:45
|
XLON
|
606207044689639000
|
141
|
2712
|
15:20:32
|
XLON
|
592133294245605000
|
34
|
2712
|
15:20:32
|
XLON
|
592133294245605000
|
108
|
2712
|
15:20:56
|
XLON
|
606207044689806000
|
63
|
2712
|
15:20:56
|
XLON
|
606207044689806000
|
102
|
2711
|
15:21:22
|
AQXE
|
592133294245641000
|
11
|
2711
|
15:21:22
|
XLON
|
606207044689823000
|
274
|
2711
|
15:21:22
|
XLON
|
606207044689823000
|
231
|
2711
|
15:21:22
|
BATE
|
606207044689823000
|
142
|
2711
|
15:21:22
|
XLON
|
592133294245641000
|
160
|
2711
|
15:21:22
|
XLON
|
592133294245641000
|
209
|
2711
|
15:21:22
|
XLON
|
592133294245641000
|
174
|
2711
|
15:21:43
|
CHIX
|
592133294245653000
|
102
|
2711
|
15:21:43
|
XLON
|
606207044689835000
|
204
|
2711
|
15:21:43
|
XLON
|
592133294245653000
|
102
|
2711
|
15:21:57
|
CHIX
|
592133294245662000
|
160
|
2711
|
15:21:57
|
BATE
|
606207044689843000
|
28
|
2711
|
15:22:34
|
XLON
|
592133294245684000
|
102
|
2710
|
15:24:01
|
BATE
|
592133294245740000
|
179
|
2710
|
15:24:01
|
CHIX
|
606207044689918000
|
150
|
2710
|
15:24:01
|
CHIX
|
606207044689918000
|
240
|
2710
|
15:24:01
|
AQXE
|
606207044689918000
|
240
|
2710
|
15:24:01
|
XLON
|
606207044689918000
|
65
|
2710
|
15:24:01
|
AQXE
|
606207044689918000
|
204
|
2710
|
15:24:01
|
XLON
|
592133294245741000
|
102
|
2710
|
15:24:01
|
CHIX
|
592133294245741000
|
145
|
2710
|
15:24:01
|
BATE
|
606207044689918000
|
187
|
2710
|
15:24:01
|
XLON
|
606207044689918000
|
244
|
2710
|
15:27:44
|
XLON
|
606207044690054000
|
146
|
2710
|
15:30:54
|
CHIX
|
592133294246000000
|
4
|
2710
|
15:30:54
|
CHIX
|
592133294246000000
|
183
|
2710
|
15:30:54
|
XLON
|
592133294246000000
|
114
|
2709
|
15:32:20
|
XLON
|
592133294246054000
|
337
|
2709
|
15:32:20
|
XLON
|
592133294246054000
|
102
|
2709
|
15:32:20
|
XLON
|
606207044690218000
|
244
|
2709
|
15:32:20
|
XLON
|
606207044690218000
|
199
|
2709
|
15:32:20
|
XLON
|
606207044690218000
|
102
|
2709
|
15:32:20
|
TRQX
|
592133294246054000
|
210
|
2709
|
15:32:20
|
CHIX
|
592133294246054000
|
102
|
2709
|
15:32:20
|
CHIX
|
592133294246054000
|
138
|
2709
|
15:32:20
|
BATE
|
606207044690218000
|
204
|
2709
|
15:32:20
|
AQXE
|
606207044690218000
|
204
|
2709
|
15:32:20
|
AQXE
|
606207044690218000
|
114
|
2708
|
15:32:20
|
TRQX
|
592133294246054000
|
102
|
2708
|
15:32:20
|
TRQX
|
592133294246054000
|
47
|
2708
|
15:32:20
|
BATE
|
592133294246054000
|
95
|
2708
|
15:32:20
|
BATE
|
592133294246054000
|
57
|
2708
|
15:32:20
|
CHIX
|
592133294246054000
|
147
|
2708
|
15:32:20
|
CHIX
|
592133294246054000
|
142
|
2708
|
15:32:20
|
AQXE
|
592133294246054000
|
102
|
2708
|
15:32:20
|
TRQX
|
606207044690218000
|
102
|
2708
|
15:32:20
|
BATE
|
606207044690218000
|
102
|
2708
|
15:32:20
|
BATE
|
606207044690218000
|
129
|
2708
|
15:32:20
|
BATE
|
606207044690218000
|
102
|
2708
|
15:32:20
|
AQXE
|
606207044690218000
|
165
|
2708
|
15:32:20
|
CHIX
|
606207044690218000
|
128
|
2708
|
15:32:20
|
AQXE
|
606207044690218000
|
39
|
2708
|
15:32:20
|
CHIX
|
606207044690218000
|
93
|
2708
|
15:32:20
|
AQXE
|
606207044690218000
|
137
|
2704
|
15:36:05
|
XLON
|
606207044690365000
|
79
|
2704
|
15:37:12
|
AQXE
|
606207044690413000
|
204
|
2704
|
15:37:25
|
XLON
|
592133294246266000
|
56
|
2704
|
15:37:25
|
XLON
|
606207044690421000
|
11
|
2704
|
15:37:25
|
XLON
|
606207044690421000
|
2
|
2704
|
15:39:08
|
AQXE
|
606207044690484000
|
102
|
2704
|
15:39:08
|
CHIX
|
592133294246332000
|
204
|
2704
|
15:39:08
|
XLON
|
592133294246332000
|
22
|
2704
|
15:39:08
|
CHIX
|
592133294246332000
|
182
|
2704
|
15:39:08
|
CHIX
|
592133294246332000
|
31
|
2704
|
15:39:08
|
XLON
|
592133294246332000
|
173
|
2704
|
15:39:08
|
XLON
|
592133294246332000
|
111
|
2704
|
15:39:08
|
XLON
|
592133294246332000
|
102
|
2704
|
15:39:08
|
TRQX
|
592133294246332000
|
67
|
2704
|
15:39:08
|
BATE
|
606207044690484000
|
21
|
2704
|
15:39:08
|
AQXE
|
606207044690484000
|
65
|
2704
|
15:39:08
|
XLON
|
606207044690484000
|
35
|
2704
|
15:39:08
|
BATE
|
606207044690484000
|
102
|
2704
|
15:39:08
|
AQXE
|
606207044690484000
|
37
|
2704
|
15:39:08
|
XLON
|
606207044690484000
|
4
|
2704
|
15:39:08
|
BATE
|
606207044690484000
|
102
|
2704
|
15:39:08
|
AQXE
|
606207044690484000
|
98
|
2704
|
15:39:08
|
BATE
|
606207044690484000
|
11
|
2704
|
15:41:33
|
XLON
|
592133294246421000
|
122
|
2704
|
15:41:33
|
TRQX
|
592133294246421000
|
111
|
2704
|
15:41:33
|
XLON
|
592133294246421000
|
102
|
2704
|
15:41:33
|
TRQX
|
606207044690570000
|
224
|
2704
|
15:41:33
|
XLON
|
606207044690570000
|
224
|
2704
|
15:41:33
|
XLON
|
606207044690570000
|
102
|
2704
|
15:41:33
|
XLON
|
606207044690570000
|
102
|
2704
|
15:43:30
|
BATE
|
592133294246491000
|
129
|
2704
|
15:43:30
|
AQXE
|
592133294246491000
|
102
|
2704
|
15:43:30
|
CHIX
|
606207044690637000
|
102
|
2704
|
15:43:38
|
CHIX
|
592133294246496000
|
224
|
2704
|
15:44:16
|
XLON
|
592133294246519000
|
54
|
2704
|
15:44:16
|
XLON
|
606207044690664000
|
19
|
2704
|
15:44:16
|
XLON
|
606207044690664000
|
158
|
2704
|
15:44:16
|
XLON
|
606207044690664000
|
102
|
2703
|
15:44:59
|
TRQX
|
592133294246544000
|
1
|
2702
|
15:44:59
|
CHIX
|
592133294246544000
|
333
|
2703
|
15:44:59
|
XLON
|
606207044690688000
|
236
|
2703
|
15:44:59
|
XLON
|
606207044690688000
|
102
|
2703
|
15:44:59
|
AQXE
|
606207044690688000
|
236
|
2703
|
15:44:59
|
BATE
|
606207044690688000
|
65
|
2703
|
15:44:59
|
TRQX
|
592133294246544000
|
63
|
2703
|
15:44:59
|
AQXE
|
592133294246544000
|
44
|
2703
|
15:44:59
|
AQXE
|
592133294246544000
|
123
|
2703
|
15:44:59
|
XLON
|
606207044690688000
|
51
|
2703
|
15:44:59
|
XLON
|
606207044690688000
|
56
|
2703
|
15:44:59
|
XLON
|
606207044690688000
|
134
|
2702
|
15:48:35
|
AQXE
|
592133294246682000
|
141
|
2702
|
15:48:35
|
XLON
|
592133294246682000
|
153
|
2702
|
15:48:35
|
CHIX
|
592133294246682000
|
102
|
2702
|
15:48:35
|
BATE
|
592133294246682000
|
204
|
2702
|
15:48:35
|
XLON
|
592133294246682000
|
204
|
2702
|
15:48:35
|
BATE
|
606207044690820000
|
102
|
2702
|
15:48:35
|
XLON
|
606207044690820000
|
204
|
2702
|
15:48:35
|
CHIX
|
606207044690820000
|
117
|
2702
|
15:48:35
|
BATE
|
606207044690820000
|
162
|
2702
|
15:48:35
|
XLON
|
606207044690820000
|
63
|
2702
|
15:48:35
|
AQXE
|
606207044690820000
|
60
|
2702
|
15:48:35
|
AQXE
|
606207044690820000
|
2
|
2701
|
15:51:12
|
BATE
|
606207044690930000
|
131
|
2703
|
15:52:09
|
XLON
|
592133294246839000
|
52
|
2703
|
15:52:09
|
XLON
|
592133294246839000
|
212
|
2703
|
15:52:44
|
XLON
|
606207044690992000
|
1
|
2703
|
15:53:03
|
CHIX
|
606207044691003000
|
3
|
2703
|
15:53:03
|
CHIX
|
606207044691003000
|
2
|
2703
|
15:53:03
|
CHIX
|
606207044691003000
|
89
|
2703
|
15:53:03
|
CHIX
|
606207044691003000
|
48
|
2703
|
15:53:03
|
CHIX
|
606207044691003000
|
116
|
2703
|
15:53:03
|
CHIX
|
606207044691003000
|
56
|
2703
|
15:53:06
|
CHIX
|
592133294246874000
|
85
|
2703
|
15:53:06
|
CHIX
|
592133294246874000
|
62
|
2703
|
15:53:10
|
CHIX
|
606207044691008000
|
49
|
2703
|
15:53:10
|
CHIX
|
606207044691008000
|
2
|
2703
|
15:53:10
|
CHIX
|
606207044691008000
|
26
|
2703
|
15:53:10
|
CHIX
|
606207044691008000
|
3
|
2703
|
15:53:12
|
CHIX
|
606207044691009000
|
2
|
2703
|
15:53:12
|
CHIX
|
606207044691009000
|
14
|
2703
|
15:53:12
|
CHIX
|
606207044691009000
|
1
|
2703
|
15:53:12
|
CHIX
|
606207044691009000
|
119
|
2703
|
15:53:12
|
CHIX
|
606207044691009000
|
2
|
2703
|
15:53:16
|
CHIX
|
606207044691011000
|
11
|
2703
|
15:53:16
|
CHIX
|
606207044691011000
|
33
|
2703
|
15:53:16
|
CHIX
|
606207044691011000
|
93
|
2703
|
15:53:16
|
CHIX
|
592133294246881000
|
18
|
2703
|
15:53:24
|
CHIX
|
606207044691017000
|
31
|
2703
|
15:53:24
|
CHIX
|
606207044691017000
|
4
|
2703
|
15:53:24
|
CHIX
|
606207044691017000
|
2
|
2703
|
15:53:24
|
CHIX
|
606207044691017000
|
11
|
2703
|
15:53:24
|
CHIX
|
592133294246887000
|
23
|
2703
|
15:53:24
|
CHIX
|
592133294246887000
|
18
|
2703
|
15:53:32
|
CHIX
|
592133294246892000
|
22
|
2703
|
15:53:32
|
CHIX
|
592133294246892000
|
139
|
2703
|
15:53:40
|
CHIX
|
606207044691027000
|
17
|
2703
|
15:53:44
|
CHIX
|
606207044691030000
|
24
|
2703
|
15:53:44
|
CHIX
|
606207044691030000
|
98
|
2703
|
15:53:44
|
CHIX
|
606207044691030000
|
42
|
2703
|
15:53:55
|
CHIX
|
606207044691036000
|
97
|
2703
|
15:53:55
|
CHIX
|
606207044691036000
|
54
|
2703
|
15:55:12
|
XLON
|
606207044691084000
|
123
|
2703
|
15:55:12
|
XLON
|
606207044691084000
|
46
|
2703
|
15:55:12
|
XLON
|
606207044691084000
|
18
|
2703
|
15:55:12
|
XLON
|
606207044691084000
|
2
|
2703
|
15:55:13
|
BATE
|
592133294246957000
|
144
|
2703
|
15:55:13
|
XLON
|
606207044691085000
|
48
|
2703
|
15:55:13
|
XLON
|
606207044691085000
|
47
|
2703
|
15:55:13
|
XLON
|
592133294246957000
|
75
|
2703
|
15:55:15
|
XLON
|
606207044691086000
|
51
|
2703
|
15:55:15
|
XLON
|
606207044691086000
|
70
|
2703
|
15:55:26
|
XLON
|
606207044691092000
|
30
|
2703
|
15:55:26
|
XLON
|
606207044691092000
|
26
|
2703
|
15:55:26
|
XLON
|
606207044691092000
|
2
|
2703
|
15:55:40
|
XLON
|
606207044691102000
|
3
|
2703
|
15:55:40
|
BATE
|
606207044691102000
|
17
|
2703
|
15:55:40
|
CHIX
|
592133294246975000
|
18
|
2703
|
15:55:40
|
CHIX
|
592133294246975000
|
126
|
2703
|
15:55:51
|
XLON
|
606207044691109000
|
117
|
2703
|
15:55:57
|
XLON
|
592133294246986000
|
9
|
2703
|
15:55:57
|
XLON
|
592133294246986000
|
115
|
2703
|
15:56:24
|
XLON
|
606207044691128000
|
102
|
2703
|
15:57:47
|
XLON
|
592133294247056000
|
286
|
2703
|
15:57:47
|
CHIX
|
592133294247056000
|
48
|
2703
|
15:57:47
|
XLON
|
606207044691180000
|
116
|
2703
|
15:57:47
|
XLON
|
606207044691180000
|
102
|
2703
|
15:57:47
|
TRQX
|
606207044691180000
|
126
|
2703
|
15:57:47
|
CHIX
|
606207044691180000
|
185
|
2704
|
16:01:05
|
XLON
|
592133294247193000
|
281
|
2704
|
16:01:05
|
BATE
|
592133294247193000
|
102
|
2704
|
16:01:05
|
BATE
|
606207044691313000
|
203
|
2704
|
16:01:05
|
BATE
|
606207044691313000
|
3
|
2704
|
16:01:09
|
XLON
|
592133294247196000
|
3
|
2704
|
16:01:09
|
BATE
|
592133294247196000
|
1
|
2704
|
16:01:09
|
BATE
|
592133294247196000
|
2
|
2704
|
16:01:09
|
TRQX
|
606207044691315000
|
29
|
2704
|
16:01:09
|
CHIX
|
606207044691315000
|
39
|
2704
|
16:01:09
|
CHIX
|
606207044691315000
|
102
|
2704
|
16:01:09
|
XLON
|
592133294247196000
|
195
|
2704
|
16:01:09
|
CHIX
|
606207044691315000
|
22
|
2704
|
16:01:10
|
BATE
|
592133294247197000
|
141
|
2706
|
16:01:38
|
XLON
|
606207044691338000
|
204
|
2706
|
16:01:38
|
CHIX
|
592133294247220000
|
69
|
2706
|
16:01:38
|
BATE
|
606207044691338000
|
102
|
2706
|
16:01:38
|
AQXE
|
606207044691338000
|
6
|
2706
|
16:01:42
|
XLON
|
592133294247223000
|
408
|
2706
|
16:01:42
|
CHIX
|
606207044691341000
|
1
|
2707
|
16:02:03
|
CHIX
|
592133294247242000
|
1
|
2707
|
16:02:03
|
CHIX
|
592133294247242000
|
8
|
2708
|
16:03:03
|
XLON
|
606207044691408000
|
102
|
2708
|
16:03:07
|
CHIX
|
592133294247294000
|
120
|
2708
|
16:03:07
|
XLON
|
606207044691410000
|
214
|
2708
|
16:03:07
|
XLON
|
606207044691410000
|
12
|
2709
|
16:03:13
|
XLON
|
592133294247298000
|
106
|
2709
|
16:03:13
|
XLON
|
592133294247298000
|
26
|
2709
|
16:03:13
|
XLON
|
592133294247298000
|
2
|
2709
|
16:03:13
|
XLON
|
592133294247298000
|
118
|
2709
|
16:03:13
|
XLON
|
592133294247298000
|
7
|
2709
|
16:03:13
|
XLON
|
606207044691414000
|
173
|
2709
|
16:03:13
|
XLON
|
606207044691414000
|
54
|
2709
|
16:03:14
|
XLON
|
606207044691414000
|
120
|
2709
|
16:03:14
|
XLON
|
606207044691414000
|
110
|
2709
|
16:03:14
|
XLON
|
606207044691414000
|
40
|
2709
|
16:03:29
|
XLON
|
592133294247312000
|
1
|
2709
|
16:03:29
|
XLON
|
606207044691426000
|
3
|
2709
|
16:03:29
|
XLON
|
606207044691426000
|
1
|
2709
|
16:03:29
|
XLON
|
606207044691426000
|
226
|
2709
|
16:03:32
|
XLON
|
606207044691429000
|
16
|
2709
|
16:04:01
|
XLON
|
592133294247339000
|
23
|
2709
|
16:04:01
|
XLON
|
606207044691452000
|
12
|
2709
|
16:04:01
|
XLON
|
606207044691452000
|
2
|
2709
|
16:04:01
|
XLON
|
606207044691452000
|
96
|
2710
|
16:04:50
|
CHIX
|
592133294247372000
|
57
|
2710
|
16:04:50
|
CHIX
|
592133294247372000
|
60
|
2710
|
16:04:50
|
CHIX
|
606207044691484000
|
58
|
2710
|
16:04:50
|
CHIX
|
606207044691484000
|
14
|
2710
|
16:04:51
|
CHIX
|
592133294247373000
|
18
|
2710
|
16:04:51
|
CHIX
|
592133294247373000
|
15
|
2710
|
16:04:51
|
CHIX
|
592133294247373000
|
133
|
2710
|
16:04:51
|
CHIX
|
592133294247373000
|
3
|
2710
|
16:04:51
|
CHIX
|
606207044691485000
|
88
|
2710
|
16:04:58
|
CHIX
|
606207044691490000
|
204
|
2709
|
16:05:15
|
XLON
|
592133294247390000
|
2
|
2709
|
16:05:15
|
XLON
|
592133294247390000
|
261
|
2709
|
16:05:15
|
CHIX
|
592133294247390000
|
204
|
2709
|
16:05:15
|
XLON
|
606207044691502000
|
152
|
2709
|
16:06:12
|
BATE
|
592133294247431000
|
134
|
2709
|
16:06:12
|
XLON
|
592133294247431000
|
102
|
2709
|
16:06:12
|
CHIX
|
592133294247431000
|
204
|
2709
|
16:06:12
|
XLON
|
606207044691541000
|
189
|
2709
|
16:06:12
|
XLON
|
606207044691541000
|
96
|
2709
|
16:06:12
|
XLON
|
606207044691541000
|
102
|
2709
|
16:06:12
|
CHIX
|
606207044691541000
|
102
|
2709
|
16:06:12
|
AQXE
|
606207044691541000
|
102
|
2711
|
16:09:05
|
TRQX
|
592133294247567000
|
122
|
2711
|
16:09:05
|
XLON
|
592133294247567000
|
10
|
2711
|
16:09:05
|
XLON
|
606207044691672000
|
121
|
2711
|
16:09:05
|
XLON
|
606207044691672000
|
50
|
2711
|
16:09:05
|
XLON
|
606207044691672000
|
78
|
2711
|
16:09:05
|
XLON
|
606207044691672000
|
102
|
2711
|
16:09:05
|
AQXE
|
606207044691672000
|
134
|
2711
|
16:09:05
|
AQXE
|
606207044691672000
|
108
|
2711
|
16:09:05
|
AQXE
|
606207044691672000
|
273
|
2711
|
16:09:05
|
CHIX
|
592133294247567000
|
55
|
2711
|
16:09:05
|
XLON
|
606207044691672000
|
47
|
2711
|
16:09:05
|
XLON
|
606207044691672000
|
102
|
2711
|
16:09:05
|
AQXE
|
606207044691672000
|
29
|
2711
|
16:09:05
|
BATE
|
592133294247567000
|
138
|
2711
|
16:09:05
|
XLON
|
606207044691672000
|
201
|
2711
|
16:09:05
|
XLON
|
606207044691672000
|
197
|
2711
|
16:09:05
|
XLON
|
592133294247567000
|
140
|
2710
|
16:09:05
|
XLON
|
592133294247567000
|
18
|
2710
|
16:09:05
|
XLON
|
592133294247567000
|
121
|
2710
|
16:09:05
|
XLON
|
592133294247567000
|
121
|
2710
|
16:09:05
|
XLON
|
606207044691672000
|
3
|
2711
|
16:10:30
|
XLON
|
592133294247647000
|
134
|
2711
|
16:10:30
|
XLON
|
592133294247647000
|
72
|
2711
|
16:10:30
|
XLON
|
592133294247647000
|
63
|
2711
|
16:10:47
|
AQXE
|
592133294247663000
|
44
|
2711
|
16:10:47
|
AQXE
|
592133294247663000
|
102
|
2711
|
16:10:47
|
XLON
|
606207044691764000
|
167
|
2711
|
16:11:23
|
XLON
|
606207044691792000
|
38
|
2711
|
16:11:23
|
XLON
|
606207044691792000
|
102
|
2711
|
16:11:24
|
XLON
|
592133294247692000
|
21
|
2711
|
16:11:24
|
CHIX
|
592133294247692000
|
81
|
2711
|
16:11:24
|
CHIX
|
592133294247692000
|
1
|
2711
|
16:11:24
|
AQXE
|
606207044691793000
|
9
|
2711
|
16:11:32
|
XLON
|
592133294247698000
|
167
|
2711
|
16:11:32
|
XLON
|
592133294247698000
|
28
|
2711
|
16:11:32
|
XLON
|
592133294247698000
|
166
|
2711
|
16:11:54
|
XLON
|
606207044691813000
|
38
|
2711
|
16:11:54
|
XLON
|
606207044691813000
|
129
|
2711
|
16:12:07
|
XLON
|
606207044691825000
|
75
|
2711
|
16:12:07
|
XLON
|
606207044691825000
|
55
|
2711
|
16:12:28
|
XLON
|
606207044691843000
|
149
|
2711
|
16:12:28
|
XLON
|
606207044691843000
|
52
|
2710
|
16:12:33
|
BATE
|
592133294247748000
|
57
|
2710
|
16:12:33
|
BATE
|
592133294247748000
|
103
|
2710
|
16:12:33
|
XLON
|
592133294247748000
|
184
|
2710
|
16:12:33
|
CHIX
|
592133294247748000
|
20
|
2710
|
16:12:33
|
CHIX
|
592133294247748000
|
102
|
2710
|
16:12:33
|
TRQX
|
592133294247748000
|
137
|
2710
|
16:12:33
|
TRQX
|
592133294247748000
|
102
|
2710
|
16:12:33
|
AQXE
|
606207044691847000
|
102
|
2710
|
16:12:33
|
BATE
|
606207044691847000
|
136
|
2710
|
16:12:33
|
BATE
|
606207044691847000
|
188
|
2710
|
16:12:33
|
XLON
|
606207044691847000
|
102
|
2710
|
16:12:33
|
TRQX
|
606207044691847000
|
65
|
2710
|
16:12:33
|
BATE
|
592133294247748000
|
29
|
2710
|
16:12:33
|
BATE
|
592133294247748000
|
63
|
2710
|
16:12:33
|
AQXE
|
606207044691847000
|
96
|
2710
|
16:12:33
|
AQXE
|
606207044691847000
|
102
|
2710
|
16:12:57
|
TRQX
|
592133294247767000
|
102
|
2710
|
16:12:57
|
CHIX
|
592133294247767000
|
126
|
2710
|
16:12:57
|
BATE
|
592133294247767000
|
102
|
2710
|
16:12:57
|
BATE
|
606207044691865000
|
102
|
2710
|
16:12:57
|
CHIX
|
606207044691865000
|
155
|
2710
|
16:13:01
|
AQXE
|
606207044691869000
|
1
|
2710
|
16:13:05
|
AQXE
|
606207044691871000
|
102
|
2710
|
16:13:14
|
CHIX
|
592133294247780000
|
102
|
2710
|
16:13:14
|
XLON
|
592133294247780000
|
29
|
2710
|
16:13:14
|
AQXE
|
606207044691878000
|
105
|
2710
|
16:13:14
|
BATE
|
606207044691878000
|
96
|
2710
|
16:13:14
|
TRQX
|
592133294247780000
|
102
|
2709
|
16:14:37
|
CHIX
|
592133294247845000
|
223
|
2709
|
16:14:37
|
CHIX
|
606207044691941000
|
102
|
2709
|
16:14:37
|
TRQX
|
592133294247845000
|
102
|
2709
|
16:14:37
|
BATE
|
592133294247845000
|
135
|
2709
|
16:14:37
|
BATE
|
592133294247845000
|
129
|
2709
|
16:14:37
|
XLON
|
606207044691941000
|
160
|
2709
|
16:14:37
|
XLON
|
606207044691941000
|
131
|
2709
|
16:14:37
|
AQXE
|
606207044691941000
|
183
|
2709
|
16:14:37
|
XLON
|
606207044691941000
|
102
|
2708
|
16:15:00
|
BATE
|
592133294247867000
|
19
|
2708
|
16:15:00
|
BATE
|
592133294247867000
|
131
|
2708
|
16:15:00
|
CHIX
|
592133294247867000
|
130
|
2708
|
16:15:00
|
CHIX
|
606207044691962000
|
102
|
2708
|
16:15:00
|
XLON
|
606207044691962000
|
111
|
2708
|
16:15:00
|
BATE
|
592133294247867000
|
130
|
2708
|
16:15:00
|
BATE
|
592133294247867000
|
43
|
2708
|
16:15:00
|
AQXE
|
606207044691962000
|
59
|
2708
|
16:15:11
|
AQXE
|
606207044691975000
|
131
|
2710
|
16:20:44
|
XLON
|
592133294248169000
|
190
|
2710
|
16:20:44
|
XLON
|
592133294248169000
|
306
|
2710
|
16:20:44
|
XLON
|
592133294248169000
|
234
|
2710
|
16:20:44
|
XLON
|
592133294248169000
|
117
|
2710
|
16:20:44
|
XLON
|
592133294248169000
|
102
|
2710
|
16:20:44
|
TRQX
|
592133294248169000
|
320
|
2710
|
16:20:44
|
XLON
|
606207044692255000
|
119
|
2710
|
16:20:44
|
TRQX
|
606207044692255000
|
121
|
2710
|
16:20:44
|
TRQX
|
606207044692255000
|
102
|
2710
|
16:20:44
|
BATE
|
592133294248169000
|
117
|
2710
|
16:20:44
|
CHIX
|
592133294248169000
|
102
|
2710
|
16:20:44
|
CHIX
|
606207044692255000
|
25
|
2711
|
16:20:57
|
XLON
|
606207044692268000
|
105
|
2711
|
16:20:57
|
XLON
|
606207044692268000
|
163
|
2711
|
16:23:10
|
XLON
|
606207044692377000
|
130
|
2711
|
16:23:10
|
XLON
|
606207044692377000
|
102
|
2711
|
16:23:10
|
BATE
|
592133294248296000
|
1
|
2712
|
16:25:00
|
XLON
|
592133294248391000
|
119
|
2712
|
16:25:00
|
XLON
|
606207044692469000
|
104
|
2712
|
16:25:00
|
XLON
|
592133294248391000
|
172
|
2712
|
16:25:00
|
XLON
|
592133294248391000
|
204
|
2712
|
16:25:00
|
XLON
|
592133294248391000
|
102
|
2712
|
16:25:00
|
TRQX
|
592133294248391000
|
102
|
2712
|
16:25:00
|
CHIX
|
592133294248391000
|
276
|
2712
|
16:25:00
|
XLON
|
606207044692469000
|
150
|
2712
|
16:25:00
|
XLON
|
606207044692469000
|
166
|
2712
|
16:25:00
|
XLON
|
606207044692469000
|
62
|
2712
|
16:25:00
|
XLON
|
606207044692469000
|
150
|
2712
|
16:25:00
|
TRQX
|
592133294248391000
|
65
|
2712
|
16:25:00
|
TRQX
|
592133294248391000
|
19
|
2712
|
16:25:00
|
TRQX
|
592133294248391000
|
47
|
2712
|
16:25:00
|
XLON
|
606207044692469000
|
89
|
2712
|
16:25:01
|
XLON
|
592133294248391000
|
175
|
2712
|
16:25:01
|
XLON
|
592133294248391000
|
8
|
2713
|
16:25:41
|
XLON
|
592133294248428000
|
96
|
2713
|
16:25:41
|
XLON
|
592133294248428000
|
10
|
2712
|
16:25:41
|
XLON
|
592133294248428000
|
167
|
2713
|
16:25:41
|
XLON
|
606207044692505000
|
184
|
2713
|
16:25:41
|
CHIX
|
592133294248428000
|
131
|
2713
|
16:25:43
|
CHIX
|
592133294248431000
|
102
|
2713
|
16:25:43
|
XLON
|
606207044692508000
|
10
|
2713
|
16:25:45
|
XLON
|
606207044692509000
|
86
|
2713
|
16:25:45
|
XLON
|
606207044692509000
|
86
|
2713
|
16:25:45
|
CHIX
|
592133294248432000
|
44
|
2713
|
16:25:45
|
CHIX
|
592133294248432000
|
6
|
2713
|
16:25:45
|
XLON
|
606207044692509000
|
67
|
2712
|
16:25:47
|
CHIX
|
606207044692510000
|
102
|
2712
|
16:25:47
|
BATE
|
606207044692510000
|
50
|
2712
|
16:25:47
|
BATE
|
606207044692510000
|
92
|
2712
|
16:25:47
|
XLON
|
592133294248434000
|
230
|
2712
|
16:25:47
|
XLON
|
592133294248434000
|
102
|
2712
|
16:25:47
|
AQXE
|
592133294248434000
|
205
|
2712
|
16:25:47
|
XLON
|
592133294248434000
|
57
|
2712
|
16:25:47
|
XLON
|
592133294248434000
|
35
|
2712
|
16:25:47
|
CHIX
|
606207044692510000
|
31
|
2712
|
16:25:47
|
BATE
|
606207044692510000
|
21
|
2712
|
16:25:47
|
BATE
|
606207044692510000
|
150
|
2712
|
16:25:47
|
XLON
|
592133294248434000
|
64
|
2712
|
16:25:47
|
XLON
|
592133294248434000
|
57
|
2712
|
16:25:47
|
XLON
|
592133294248434000
|
63
|
2712
|
16:25:47
|
XLON
|
606207044692510000
|
282
|
2712
|
16:25:47
|
XLON
|
606207044692510000
|
102
|
2712
|
16:25:47
|
CHIX
|
592133294248434000
|
120
|
2712
|
16:25:47
|
BATE
|
606207044692510000
|
204
|
2712
|
16:25:47
|
XLON
|
592133294248434000
|
75
|
2712
|
16:25:47
|
XLON
|
606207044692510000
|
123
|
2712
|
16:25:47
|
XLON
|
606207044692510000
|
118
|
2712
|
16:25:48
|
XLON
|
592133294248434000
|
120
|
2712
|
16:25:48
|
XLON
|
606207044692511000
|
19
|
2712
|
16:25:48
|
CHIX
|
592133294248434000
|
82
|
2712
|
16:25:49
|
XLON
|
606207044692512000
|
11
|
2712
|
16:26:06
|
XLON
|
606207044692524000
|
106
|
2711
|
16:26:08
|
BATE
|
606207044692526000
|
98
|
2711
|
16:26:40
|
BATE
|
606207044692548000
|
106
|
2712
|
16:26:43
|
AQXE
|
592133294248474000
|
27
|
2712
|
16:26:43
|
AQXE
|
592133294248474000
|
63
|
2712
|
16:26:43
|
AQXE
|
592133294248474000
|
19
|
2712
|
16:26:43
|
AQXE
|
592133294248474000
|
115
|
2711
|
16:27:06
|
AQXE
|
592133294248492000
|
65
|
2711
|
16:27:06
|
TRQX
|
592133294248492000
|
37
|
2711
|
16:27:09
|
XLON
|
606207044692569000
|
264
|
2711
|
16:27:09
|
XLON
|
606207044692569000
|
64
|
2711
|
16:27:20
|
CHIX
|
592133294248504000
|
190
|
2711
|
16:27:20
|
XLON
|
592133294248504000
|
231
|
2711
|
16:27:20
|
XLON
|
592133294248504000
|
38
|
2711
|
16:27:20
|
CHIX
|
592133294248504000
|
222
|
2712
|
16:28:07
|
XLON
|
592133294248540000
|
381
|
2712
|
16:28:07
|
XLON
|
606207044692612000
|
102
|
2712
|
16:28:07
|
BATE
|
592133294248540000
|
140
|
2712
|
16:28:07
|
CHIX
|
606207044692612000
|
55
|
2712
|
16:28:07
|
CHIX
|
606207044692612000
|
102
|
2712
|
16:28:07
|
BATE
|
606207044692612000
|
42
|
2712
|
16:28:07
|
XLON
|
592133294248540000
|
67
|
2712
|
16:28:07
|
XLON
|
592133294248540000
|
63
|
2712
|
16:28:07
|
XLON
|
606207044692612000
|
6
|
2712
|
16:28:11
|
AQXE
|
592133294248544000
|
96
|
2712
|
16:28:15
|
AQXE
|
592133294248547000
|
204
|
2712
|
16:28:15
|
XLON
|
592133294248547000
|
130
|
2712
|
16:28:15
|
XLON
|
606207044692619000
|
68
|
2712
|
16:28:15
|
XLON
|
606207044692619000
|
102
|
2712
|
16:28:15
|
CHIX
|
592133294248547000
|
135
|
2712
|
16:28:15
|
XLON
|
592133294248547000
|
3
|
2712
|
16:28:48
|
BATE
|
606207044692640000
|
76
|
2712
|
16:29:00
|
BATE
|
606207044692649000
|
4
|
2712
|
16:29:03
|
BATE
|
606207044692651000
|
49
|
2712
|
16:29:11
|
BATE
|
606207044692656000
|
24
|
2712
|
16:29:12
|
XLON
|
606207044692657000
|
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
POSFLFLDELIVFIS
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mag 2024 a Giu 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Giu 2023 a Giu 2024