Associated British Foods PLC Transaction in Own Shares
19 Giugno 2024 - 6:49PM
RNS Regulatory News
RNS Number : 1256T
Associated British Foods PLC
19 June 2024
19
June 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 19 June 2024 it purchased for cancellation from Barclays Capital
Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
19 June 2024
|
|
Number of shares
repurchased:
|
100,000
|
|
Average price paid per
share:
|
GBp 2,484.2264
|
|
Highest price paid per
share:
|
GBp 2,491.0000
|
|
Lowest price paid per
share:
|
GBp 2,480.0000
|
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: 19 June
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
13,922
|
2,490.00
|
2,480.00
|
2,483.67
|
|
CBOE BXE
|
13,511
|
2,489.00
|
2,480.00
|
2,483.81
|
|
CBOE CXE
|
21,374
|
2,490.00
|
2,480.00
|
2,484.14
|
|
London Stock Exchange
|
44,562
|
2,491.00
|
2,480.00
|
2,484.63
|
|
Turquoise
|
6,631
|
2,489.00
|
2,480.00
|
2,483.83
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
111
|
2483
|
08:03:50
|
XLON
|
606216599862026000
|
|
130
|
2487
|
08:06:50
|
CHIX
|
592142849417045000
|
|
65
|
2487
|
08:06:50
|
CHIX
|
592142849417045000
|
|
111
|
2487
|
08:06:50
|
CHIX
|
606216599862086000
|
|
111
|
2487
|
08:06:55
|
CHIX
|
606216599862088000
|
|
162
|
2487
|
08:07:03
|
CHIX
|
606216599862091000
|
|
169
|
2487
|
08:07:05
|
CHIX
|
606216599862092000
|
|
238
|
2487
|
08:08:03
|
CHIX
|
592142849417070000
|
|
111
|
2489
|
08:09:33
|
XLON
|
592142849417102000
|
|
155
|
2489
|
08:09:33
|
CHIX
|
606216599862141000
|
|
111
|
2489
|
08:10:08
|
CHIX
|
592142849417112000
|
|
275
|
2489
|
08:10:08
|
XLON
|
606216599862151000
|
|
33
|
2485
|
08:10:09
|
CHIX
|
606216599862152000
|
|
58
|
2485
|
08:10:09
|
CHIX
|
606216599862152000
|
|
111
|
2485
|
08:10:09
|
AQXE
|
592142849417113000
|
|
111
|
2485
|
08:10:09
|
BATE
|
592142849417113000
|
|
111
|
2485
|
08:10:09
|
CHIX
|
606216599862152000
|
|
150
|
2485
|
08:10:09
|
BATE
|
592142849417113000
|
|
57
|
2485
|
08:10:10
|
CHIX
|
606216599862152000
|
|
222
|
2485
|
08:10:10
|
XLON
|
606216599862152000
|
|
27
|
2485
|
08:10:10
|
BATE
|
592142849417113000
|
|
54
|
2485
|
08:10:11
|
CHIX
|
606216599862152000
|
|
111
|
2485
|
08:10:11
|
BATE
|
592142849417114000
|
|
111
|
2485
|
08:10:11
|
CHIX
|
606216599862152000
|
|
378
|
2485
|
08:10:11
|
XLON
|
606216599862152000
|
|
27
|
2485
|
08:10:31
|
AQXE
|
592142849417122000
|
|
84
|
2485
|
08:10:31
|
AQXE
|
592142849417122000
|
|
3
|
2485
|
08:11:01
|
XLON
|
606216599862170000
|
|
222
|
2485
|
08:11:01
|
XLON
|
606216599862170000
|
|
111
|
2485
|
08:11:01
|
CHIX
|
606216599862170000
|
|
118
|
2485
|
08:11:01
|
AQXE
|
592142849417132000
|
|
69
|
2485
|
08:11:01
|
BATE
|
592142849417132000
|
|
42
|
2485
|
08:11:01
|
BATE
|
592142849417132000
|
|
160
|
2485
|
08:11:01
|
XLON
|
606216599862170000
|
|
47
|
2485
|
08:11:01
|
XLON
|
606216599862170000
|
|
13
|
2484
|
08:11:19
|
BATE
|
606216599862177000
|
|
117
|
2484
|
08:11:19
|
TRQX
|
592142849417139000
|
|
98
|
2484
|
08:11:19
|
BATE
|
606216599862177000
|
|
21
|
2480
|
08:14:21
|
AQXE
|
592142849417191000
|
|
111
|
2480
|
08:15:45
|
BATE
|
592142849417217000
|
|
90
|
2480
|
08:15:45
|
AQXE
|
592142849417217000
|
|
213
|
2480
|
08:15:45
|
XLON
|
592142849417217000
|
|
222
|
2480
|
08:15:45
|
CHIX
|
606216599862251000
|
|
135
|
2480
|
08:15:45
|
TRQX
|
606216599862251000
|
|
7
|
2486
|
08:23:31
|
AQXE
|
592142849417383000
|
|
120
|
2486
|
08:24:46
|
AQXE
|
592142849417409000
|
|
147
|
2486
|
08:24:46
|
XLON
|
592142849417409000
|
|
127
|
2486
|
08:24:46
|
XLON
|
592142849417409000
|
|
238
|
2486
|
08:24:46
|
XLON
|
606216599862435000
|
|
127
|
2486
|
08:24:46
|
XLON
|
606216599862435000
|
|
111
|
2486
|
08:24:47
|
TRQX
|
592142849417409000
|
|
111
|
2486
|
08:24:47
|
BATE
|
606216599862435000
|
|
111
|
2486
|
08:24:47
|
TRQX
|
606216599862435000
|
|
111
|
2486
|
08:24:47
|
BATE
|
606216599862435000
|
|
117
|
2485
|
08:25:27
|
XLON
|
592142849417423000
|
|
111
|
2485
|
08:25:27
|
BATE
|
606216599862448000
|
|
78
|
2485
|
08:25:27
|
XLON
|
592142849417423000
|
|
32
|
2484
|
08:25:29
|
XLON
|
606216599862448000
|
|
129
|
2484
|
08:25:29
|
XLON
|
606216599862448000
|
|
100
|
2484
|
08:25:35
|
BATE
|
592142849417425000
|
|
11
|
2484
|
08:25:35
|
BATE
|
592142849417425000
|
|
111
|
2484
|
08:25:35
|
CHIX
|
606216599862450000
|
|
111
|
2484
|
08:25:35
|
XLON
|
592142849417425000
|
|
205
|
2484
|
08:25:35
|
CHIX
|
606216599862450000
|
|
137
|
2483
|
08:25:44
|
BATE
|
592142849417431000
|
|
111
|
2487
|
08:33:38
|
CHIX
|
592142849417587000
|
|
57
|
2487
|
08:33:38
|
XLON
|
606216599862604000
|
|
111
|
2487
|
08:33:38
|
XLON
|
606216599862604000
|
|
88
|
2486
|
08:36:17
|
XLON
|
592142849417652000
|
|
86
|
2486
|
08:36:17
|
XLON
|
592142849417652000
|
|
61
|
2486
|
08:36:17
|
XLON
|
592142849417652000
|
|
151
|
2486
|
08:36:17
|
XLON
|
592142849417652000
|
|
222
|
2486
|
08:36:17
|
CHIX
|
606216599862667000
|
|
111
|
2486
|
08:36:17
|
CHIX
|
606216599862667000
|
|
302
|
2485
|
08:39:17
|
XLON
|
606216599862719000
|
|
111
|
2485
|
08:39:55
|
CHIX
|
592142849417719000
|
|
3
|
2485
|
08:39:55
|
CHIX
|
592142849417719000
|
|
211
|
2485
|
08:40:33
|
XLON
|
606216599862744000
|
|
118
|
2485
|
08:40:33
|
CHIX
|
592142849417732000
|
|
111
|
2484
|
08:40:58
|
CHIX
|
592142849417740000
|
|
111
|
2485
|
08:40:58
|
AQXE
|
606216599862751000
|
|
164
|
2484
|
08:40:58
|
AQXE
|
606216599862751000
|
|
102
|
2484
|
08:40:58
|
CHIX
|
606216599862751000
|
|
121
|
2484
|
08:41:22
|
TRQX
|
592142849417748000
|
|
9
|
2484
|
08:41:22
|
CHIX
|
606216599862759000
|
|
6
|
2483
|
08:41:59
|
BATE
|
592142849417761000
|
|
137
|
2484
|
08:50:03
|
CHIX
|
592142849417936000
|
|
111
|
2484
|
08:50:03
|
XLON
|
606216599862939000
|
|
44
|
2483
|
08:51:23
|
BATE
|
606216599862962000
|
|
1
|
2483
|
08:52:03
|
XLON
|
592142849417971000
|
|
136
|
2483
|
08:52:03
|
XLON
|
592142849417971000
|
|
67
|
2483
|
08:52:03
|
BATE
|
606216599862973000
|
|
135
|
2482
|
08:52:32
|
AQXE
|
606216599862981000
|
|
99
|
2488
|
09:06:53
|
XLON
|
606216599863273000
|
|
141
|
2488
|
09:06:53
|
XLON
|
592142849418283000
|
|
81
|
2488
|
09:08:04
|
XLON
|
606216599863295000
|
|
102
|
2488
|
09:08:04
|
XLON
|
592142849418307000
|
|
26
|
2486
|
09:09:37
|
XLON
|
592142849418335000
|
|
111
|
2486
|
09:09:37
|
XLON
|
606216599863322000
|
|
44
|
2488
|
09:10:29
|
TRQX
|
592142849418350000
|
|
88
|
2488
|
09:10:29
|
TRQX
|
592142849418350000
|
|
100
|
2486
|
09:13:32
|
XLON
|
592142849418412000
|
|
182
|
2486
|
09:13:35
|
XLON
|
592142849418412000
|
|
111
|
2486
|
09:16:40
|
AQXE
|
592142849418480000
|
|
162
|
2486
|
09:16:40
|
CHIX
|
592142849418480000
|
|
111
|
2486
|
09:16:40
|
TRQX
|
592142849418480000
|
|
129
|
2486
|
09:16:40
|
BATE
|
592142849418480000
|
|
132
|
2486
|
09:16:40
|
BATE
|
592142849418480000
|
|
25
|
2486
|
09:16:40
|
XLON
|
592142849418480000
|
|
212
|
2486
|
09:16:40
|
CHIX
|
606216599863461000
|
|
111
|
2486
|
09:16:40
|
AQXE
|
606216599863461000
|
|
119
|
2486
|
09:16:40
|
XLON
|
606216599863461000
|
|
111
|
2486
|
09:16:40
|
XLON
|
592142849418480000
|
|
124
|
2486
|
09:16:40
|
CHIX
|
606216599863461000
|
|
94
|
2486
|
09:16:40
|
CHIX
|
606216599863461000
|
|
91
|
2486
|
09:22:09
|
XLON
|
592142849418602000
|
|
151
|
2488
|
09:32:56
|
XLON
|
592142849418827000
|
|
155
|
2488
|
09:32:56
|
XLON
|
606216599863793000
|
|
111
|
2488
|
09:32:56
|
BATE
|
606216599863793000
|
|
111
|
2487
|
09:32:57
|
BATE
|
592142849418827000
|
|
111
|
2487
|
09:32:57
|
BATE
|
592142849418827000
|
|
47
|
2487
|
09:32:57
|
AQXE
|
606216599863793000
|
|
123
|
2488
|
09:33:17
|
XLON
|
606216599863801000
|
|
66
|
2488
|
09:33:17
|
XLON
|
606216599863801000
|
|
34
|
2487
|
09:33:47
|
AQXE
|
606216599863817000
|
|
47
|
2489
|
09:35:26
|
XLON
|
606216599863853000
|
|
80
|
2489
|
09:35:26
|
XLON
|
606216599863853000
|
|
70
|
2487
|
09:36:01
|
AQXE
|
606216599863863000
|
|
67
|
2487
|
09:36:01
|
AQXE
|
606216599863863000
|
|
16
|
2487
|
09:36:01
|
AQXE
|
606216599863863000
|
|
128
|
2489
|
09:37:41
|
XLON
|
592142849418934000
|
|
324
|
2488
|
09:37:56
|
XLON
|
592142849418940000
|
|
82
|
2488
|
09:37:56
|
XLON
|
592142849418940000
|
|
111
|
2488
|
09:37:56
|
CHIX
|
606216599863901000
|
|
37
|
2488
|
09:38:30
|
AQXE
|
592142849418949000
|
|
17
|
2488
|
09:39:17
|
AQXE
|
592142849418965000
|
|
57
|
2488
|
09:39:26
|
AQXE
|
592142849418967000
|
|
111
|
2488
|
09:39:26
|
BATE
|
592142849418967000
|
|
213
|
2488
|
09:39:26
|
CHIX
|
606216599863928000
|
|
111
|
2488
|
09:39:26
|
XLON
|
606216599863928000
|
|
220
|
2488
|
09:39:26
|
CHIX
|
592142849418967000
|
|
120
|
2487
|
09:39:57
|
CHIX
|
592142849418978000
|
|
330
|
2487
|
09:39:57
|
CHIX
|
592142849418978000
|
|
116
|
2487
|
09:39:57
|
AQXE
|
606216599863938000
|
|
127
|
2487
|
09:39:57
|
BATE
|
606216599863938000
|
|
60
|
2486
|
09:40:06
|
XLON
|
592142849418982000
|
|
305
|
2486
|
09:40:06
|
CHIX
|
592142849418982000
|
|
111
|
2486
|
09:40:06
|
AQXE
|
592142849418982000
|
|
129
|
2486
|
09:40:06
|
TRQX
|
606216599863942000
|
|
111
|
2486
|
09:40:06
|
BATE
|
606216599863942000
|
|
127
|
2480
|
09:54:19
|
BATE
|
592142849419294000
|
|
111
|
2480
|
09:54:19
|
CHIX
|
606216599864241000
|
|
104
|
2486
|
10:03:59
|
XLON
|
592142849419507000
|
|
19
|
2486
|
10:03:59
|
XLON
|
592142849419507000
|
|
111
|
2485
|
10:05:49
|
CHIX
|
592142849419543000
|
|
311
|
2485
|
10:05:49
|
BATE
|
606216599864480000
|
|
111
|
2485
|
10:06:02
|
AQXE
|
592142849419548000
|
|
26
|
2485
|
10:06:02
|
TRQX
|
606216599864484000
|
|
85
|
2485
|
10:06:02
|
TRQX
|
606216599864484000
|
|
111
|
2485
|
10:06:02
|
BATE
|
592142849419548000
|
|
17
|
2485
|
10:06:02
|
XLON
|
606216599864484000
|
|
111
|
2485
|
10:06:02
|
AQXE
|
592142849419548000
|
|
219
|
2485
|
10:06:02
|
XLON
|
606216599864484000
|
|
111
|
2485
|
10:06:02
|
CHIX
|
606216599864484000
|
|
135
|
2485
|
10:06:06
|
XLON
|
606216599864485000
|
|
111
|
2484
|
10:07:07
|
BATE
|
592142849419570000
|
|
144
|
2484
|
10:07:07
|
CHIX
|
606216599864505000
|
|
139
|
2484
|
10:21:03
|
XLON
|
592142849419868000
|
|
125
|
2485
|
10:21:03
|
XLON
|
606216599864791000
|
|
111
|
2484
|
10:21:03
|
TRQX
|
606216599864791000
|
|
253
|
2484
|
10:21:03
|
CHIX
|
592142849419868000
|
|
34
|
2484
|
10:21:03
|
CHIX
|
592142849419868000
|
|
4
|
2484
|
10:21:03
|
CHIX
|
592142849419868000
|
|
139
|
2484
|
10:21:03
|
AQXE
|
592142849419868000
|
|
125
|
2484
|
10:21:03
|
CHIX
|
606216599864791000
|
|
111
|
2484
|
10:21:03
|
BATE
|
606216599864791000
|
|
119
|
2485
|
10:32:05
|
CHIX
|
592142849420094000
|
|
73
|
2486
|
10:33:34
|
XLON
|
592142849420125000
|
|
129
|
2486
|
10:33:34
|
XLON
|
592142849420125000
|
|
24
|
2486
|
10:33:34
|
XLON
|
592142849420125000
|
|
231
|
2486
|
10:35:01
|
XLON
|
592142849420160000
|
|
307
|
2487
|
10:35:37
|
XLON
|
592142849420173000
|
|
135
|
2488
|
10:35:37
|
XLON
|
606216599865083000
|
|
222
|
2487
|
10:35:37
|
CHIX
|
592142849420173000
|
|
111
|
2487
|
10:35:37
|
BATE
|
606216599865083000
|
|
404
|
2487
|
10:35:37
|
XLON
|
592142849420173000
|
|
71
|
2487
|
10:35:37
|
AQXE
|
606216599865083000
|
|
171
|
2487
|
10:35:37
|
XLON
|
592142849420173000
|
|
49
|
2487
|
10:35:37
|
XLON
|
592142849420173000
|
|
111
|
2486
|
10:37:56
|
BATE
|
592142849420223000
|
|
182
|
2486
|
10:37:56
|
CHIX
|
606216599865130000
|
|
111
|
2486
|
10:37:56
|
XLON
|
606216599865130000
|
|
145
|
2486
|
10:37:56
|
CHIX
|
606216599865130000
|
|
111
|
2486
|
10:37:56
|
CHIX
|
592142849420223000
|
|
275
|
2486
|
10:37:56
|
XLON
|
606216599865130000
|
|
236
|
2485
|
10:38:37
|
BATE
|
592142849420235000
|
|
118
|
2487
|
10:57:53
|
XLON
|
592142849420637000
|
|
166
|
2488
|
11:02:44
|
XLON
|
592142849420745000
|
|
98
|
2488
|
11:02:44
|
CHIX
|
606216599865630000
|
|
13
|
2488
|
11:02:45
|
CHIX
|
606216599865631000
|
|
74
|
2488
|
11:03:41
|
XLON
|
592142849420764000
|
|
58
|
2488
|
11:03:41
|
XLON
|
592142849420764000
|
|
38
|
2488
|
11:03:41
|
XLON
|
592142849420764000
|
|
75
|
2489
|
11:04:33
|
XLON
|
592142849420789000
|
|
55
|
2489
|
11:04:33
|
XLON
|
606216599865672000
|
|
5
|
2489
|
11:04:33
|
XLON
|
606216599865672000
|
|
88
|
2489
|
11:04:33
|
XLON
|
606216599865672000
|
|
61
|
2488
|
11:04:33
|
XLON
|
592142849420789000
|
|
81
|
2488
|
11:04:33
|
XLON
|
592142849420789000
|
|
3
|
2488
|
11:06:31
|
CHIX
|
592142849420826000
|
|
81
|
2488
|
11:06:31
|
XLON
|
606216599865708000
|
|
30
|
2488
|
11:06:31
|
XLON
|
606216599865708000
|
|
128
|
2488
|
11:06:31
|
CHIX
|
592142849420826000
|
|
208
|
2488
|
11:09:13
|
XLON
|
592142849420873000
|
|
44
|
2488
|
11:09:13
|
XLON
|
606216599865753000
|
|
111
|
2489
|
11:15:15
|
XLON
|
592142849420988000
|
|
144
|
2489
|
11:15:15
|
CHIX
|
606216599865862000
|
|
70
|
2490
|
11:15:46
|
AQXE
|
606216599865871000
|
|
18
|
2490
|
11:15:46
|
AQXE
|
606216599865871000
|
|
71
|
2490
|
11:15:46
|
AQXE
|
592142849420997000
|
|
71
|
2490
|
11:15:46
|
AQXE
|
606216599865871000
|
|
15
|
2490
|
11:15:46
|
XLON
|
606216599865871000
|
|
182
|
2491
|
11:17:02
|
XLON
|
592142849421021000
|
|
2
|
2489
|
11:18:11
|
XLON
|
592142849421046000
|
|
153
|
2490
|
11:19:04
|
CHIX
|
592142849421071000
|
|
20
|
2490
|
11:19:04
|
CHIX
|
592142849421071000
|
|
83
|
2489
|
11:19:22
|
BATE
|
592142849421077000
|
|
273
|
2489
|
11:19:22
|
XLON
|
592142849421077000
|
|
111
|
2489
|
11:19:22
|
CHIX
|
606216599865948000
|
|
22
|
2489
|
11:19:22
|
BATE
|
592142849421077000
|
|
18
|
2489
|
11:20:08
|
CHIX
|
592142849421093000
|
|
8
|
2489
|
11:20:08
|
BATE
|
592142849421093000
|
|
111
|
2489
|
11:20:08
|
AQXE
|
606216599865963000
|
|
395
|
2489
|
11:20:08
|
XLON
|
606216599865963000
|
|
25
|
2489
|
11:20:08
|
CHIX
|
592142849421093000
|
|
68
|
2489
|
11:20:08
|
CHIX
|
592142849421093000
|
|
100
|
2488
|
11:21:31
|
AQXE
|
606216599865988000
|
|
111
|
2488
|
11:21:33
|
CHIX
|
592142849421120000
|
|
111
|
2488
|
11:21:33
|
BATE
|
592142849421120000
|
|
139
|
2488
|
11:21:33
|
XLON
|
606216599865989000
|
|
208
|
2488
|
11:21:33
|
BATE
|
606216599865989000
|
|
38
|
2488
|
11:21:33
|
CHIX
|
592142849421120000
|
|
130
|
2488
|
11:21:33
|
XLON
|
606216599865989000
|
|
11
|
2488
|
11:21:33
|
XLON
|
592142849421120000
|
|
111
|
2488
|
11:24:54
|
CHIX
|
606216599866049000
|
|
54
|
2488
|
11:28:43
|
XLON
|
606216599866119000
|
|
246
|
2488
|
11:33:59
|
AQXE
|
592142849421359000
|
|
135
|
2488
|
11:33:59
|
CHIX
|
592142849421359000
|
|
170
|
2488
|
11:33:59
|
BATE
|
592142849421359000
|
|
240
|
2488
|
11:33:59
|
XLON
|
606216599866216000
|
|
168
|
2488
|
11:33:59
|
XLON
|
606216599866216000
|
|
6
|
2488
|
11:33:59
|
XLON
|
606216599866216000
|
|
111
|
2488
|
11:33:59
|
AQXE
|
606216599866216000
|
|
111
|
2488
|
11:47:31
|
BATE
|
606216599866456000
|
|
141
|
2488
|
11:47:32
|
AQXE
|
592142849421611000
|
|
38
|
2489
|
11:48:05
|
TRQX
|
606216599866466000
|
|
71
|
2489
|
11:48:05
|
TRQX
|
606216599866466000
|
|
14
|
2489
|
11:48:05
|
TRQX
|
606216599866466000
|
|
71
|
2489
|
11:49:20
|
TRQX
|
606216599866494000
|
|
55
|
2489
|
11:49:20
|
TRQX
|
606216599866494000
|
|
222
|
2489
|
11:51:18
|
XLON
|
592142849421685000
|
|
62
|
2489
|
11:53:00
|
XLON
|
606216599866557000
|
|
111
|
2489
|
11:53:00
|
XLON
|
606216599866557000
|
|
49
|
2489
|
11:53:00
|
XLON
|
606216599866557000
|
|
240
|
2489
|
11:54:55
|
TRQX
|
592142849421757000
|
|
111
|
2487
|
11:55:54
|
CHIX
|
592142849421775000
|
|
135
|
2487
|
11:55:54
|
BATE
|
592142849421775000
|
|
143
|
2487
|
11:55:54
|
TRQX
|
592142849421775000
|
|
111
|
2487
|
11:55:54
|
TRQX
|
592142849421775000
|
|
25
|
2486
|
11:55:54
|
AQXE
|
592142849421775000
|
|
111
|
2486
|
11:55:54
|
CHIX
|
592142849421775000
|
|
141
|
2486
|
11:55:54
|
CHIX
|
592142849421775000
|
|
116
|
2486
|
11:55:54
|
AQXE
|
592142849421775000
|
|
126
|
2486
|
11:55:54
|
AQXE
|
592142849421775000
|
|
111
|
2487
|
11:55:54
|
AQXE
|
606216599866614000
|
|
135
|
2487
|
11:55:54
|
AQXE
|
606216599866614000
|
|
111
|
2487
|
11:55:54
|
BATE
|
606216599866614000
|
|
171
|
2487
|
11:55:54
|
XLON
|
606216599866614000
|
|
242
|
2487
|
11:55:54
|
CHIX
|
606216599866614000
|
|
10
|
2487
|
11:55:54
|
CHIX
|
606216599866614000
|
|
135
|
2487
|
11:55:54
|
BATE
|
606216599866614000
|
|
111
|
2486
|
11:55:54
|
BATE
|
606216599866614000
|
|
111
|
2486
|
11:55:54
|
BATE
|
606216599866614000
|
|
141
|
2486
|
11:55:54
|
TRQX
|
606216599866614000
|
|
137
|
2483
|
12:02:29
|
AQXE
|
592142849421900000
|
|
73
|
2483
|
12:04:28
|
AQXE
|
592142849421947000
|
|
111
|
2483
|
12:05:28
|
CHIX
|
592142849421969000
|
|
20
|
2483
|
12:05:28
|
BATE
|
606216599866799000
|
|
111
|
2483
|
12:05:28
|
TRQX
|
606216599866799000
|
|
91
|
2483
|
12:05:28
|
BATE
|
606216599866799000
|
|
17
|
2483
|
12:05:28
|
XLON
|
592142849421969000
|
|
19
|
2483
|
12:05:28
|
XLON
|
592142849421969000
|
|
168
|
2483
|
12:05:28
|
XLON
|
592142849421969000
|
|
67
|
2483
|
12:05:29
|
XLON
|
592142849421969000
|
|
8
|
2485
|
12:15:13
|
BATE
|
592142849422158000
|
|
167
|
2485
|
12:15:13
|
XLON
|
606216599866980000
|
|
103
|
2485
|
12:15:13
|
BATE
|
592142849422158000
|
|
111
|
2485
|
12:15:13
|
CHIX
|
606216599866980000
|
|
111
|
2484
|
12:20:45
|
BATE
|
592142849422268000
|
|
135
|
2484
|
12:20:45
|
CHIX
|
606216599867085000
|
|
130
|
2485
|
12:27:52
|
XLON
|
592142849422395000
|
|
163
|
2485
|
12:31:33
|
XLON
|
592142849422464000
|
|
163
|
2485
|
12:32:09
|
XLON
|
592142849422475000
|
|
238
|
2485
|
12:36:40
|
XLON
|
592142849422559000
|
|
40
|
2485
|
12:36:40
|
BATE
|
592142849422559000
|
|
204
|
2485
|
12:36:40
|
XLON
|
606216599867362000
|
|
71
|
2485
|
12:36:40
|
BATE
|
592142849422559000
|
|
104
|
2485
|
12:36:40
|
CHIX
|
606216599867362000
|
|
118
|
2485
|
12:36:40
|
CHIX
|
606216599867362000
|
|
160
|
2485
|
12:36:40
|
XLON
|
592142849422559000
|
|
125
|
2485
|
12:36:40
|
XLON
|
592142849422559000
|
|
85
|
2485
|
12:36:40
|
BATE
|
606216599867362000
|
|
14
|
2485
|
12:36:40
|
XLON
|
592142849422559000
|
|
26
|
2485
|
12:36:40
|
BATE
|
606216599867362000
|
|
84
|
2485
|
12:36:41
|
XLON
|
592142849422559000
|
|
13
|
2485
|
12:36:41
|
XLON
|
592142849422559000
|
|
151
|
2485
|
12:45:08
|
XLON
|
606216599867505000
|
|
111
|
2485
|
12:45:08
|
BATE
|
592142849422709000
|
|
133
|
2485
|
12:47:51
|
XLON
|
592142849422761000
|
|
116
|
2485
|
12:48:44
|
XLON
|
592142849422781000
|
|
124
|
2485
|
12:50:21
|
XLON
|
592142849422817000
|
|
194
|
2484
|
12:51:14
|
XLON
|
592142849422833000
|
|
123
|
2484
|
12:51:14
|
XLON
|
606216599867623000
|
|
62
|
2484
|
12:51:14
|
XLON
|
606216599867623000
|
|
7
|
2484
|
12:51:14
|
TRQX
|
592142849422833000
|
|
149
|
2484
|
12:51:14
|
CHIX
|
592142849422833000
|
|
151
|
2484
|
12:51:14
|
BATE
|
592142849422833000
|
|
93
|
2484
|
12:51:14
|
XLON
|
606216599867623000
|
|
115
|
2484
|
12:51:14
|
TRQX
|
606216599867623000
|
|
111
|
2484
|
12:51:14
|
BATE
|
606216599867623000
|
|
111
|
2484
|
12:51:14
|
BATE
|
606216599867623000
|
|
130
|
2484
|
12:51:14
|
AQXE
|
592142849422833000
|
|
104
|
2484
|
12:51:14
|
TRQX
|
592142849422833000
|
|
111
|
2484
|
12:51:14
|
AQXE
|
606216599867623000
|
|
111
|
2483
|
12:56:56
|
BATE
|
592142849422945000
|
|
111
|
2483
|
12:56:56
|
BATE
|
592142849422945000
|
|
124
|
2483
|
12:56:56
|
BATE
|
592142849422945000
|
|
153
|
2483
|
12:56:56
|
AQXE
|
606216599867730000
|
|
131
|
2483
|
12:56:56
|
CHIX
|
606216599867730000
|
|
161
|
2483
|
12:56:56
|
CHIX
|
606216599867730000
|
|
93
|
2483
|
12:56:56
|
TRQX
|
606216599867730000
|
|
51
|
2483
|
12:56:58
|
TRQX
|
606216599867732000
|
|
117
|
2483
|
13:03:13
|
BATE
|
592142849423086000
|
|
117
|
2483
|
13:03:13
|
CHIX
|
592142849423086000
|
|
228
|
2483
|
13:03:13
|
XLON
|
592142849423086000
|
|
111
|
2483
|
13:03:13
|
CHIX
|
606216599867865000
|
|
11
|
2483
|
13:03:13
|
TRQX
|
606216599867865000
|
|
111
|
2483
|
13:03:13
|
BATE
|
606216599867865000
|
|
131
|
2482
|
13:03:20
|
TRQX
|
592142849423088000
|
|
131
|
2482
|
13:03:20
|
CHIX
|
592142849423088000
|
|
111
|
2482
|
13:03:20
|
BATE
|
606216599867867000
|
|
111
|
2482
|
13:03:20
|
BATE
|
606216599867867000
|
|
131
|
2482
|
13:03:20
|
AQXE
|
592142849423088000
|
|
111
|
2482
|
13:03:20
|
AQXE
|
606216599867867000
|
|
7
|
2482
|
13:21:29
|
XLON
|
606216599868236000
|
|
92
|
2482
|
13:21:29
|
TRQX
|
592142849423473000
|
|
19
|
2482
|
13:21:29
|
TRQX
|
592142849423473000
|
|
222
|
2482
|
13:21:29
|
CHIX
|
592142849423473000
|
|
100
|
2482
|
13:21:29
|
CHIX
|
592142849423473000
|
|
31
|
2482
|
13:21:29
|
CHIX
|
592142849423473000
|
|
124
|
2482
|
13:21:29
|
XLON
|
606216599868236000
|
|
185
|
2482
|
13:21:29
|
XLON
|
606216599868236000
|
|
88
|
2482
|
13:21:29
|
XLON
|
606216599868236000
|
|
217
|
2482
|
13:21:29
|
BATE
|
606216599868236000
|
|
20
|
2482
|
13:21:29
|
BATE
|
606216599868236000
|
|
99
|
2482
|
13:21:29
|
AQXE
|
606216599868236000
|
|
12
|
2482
|
13:21:29
|
AQXE
|
606216599868236000
|
|
111
|
2482
|
13:21:29
|
AQXE
|
606216599868236000
|
|
6
|
2482
|
13:21:29
|
XLON
|
592142849423473000
|
|
111
|
2481
|
13:22:09
|
TRQX
|
592142849423488000
|
|
127
|
2481
|
13:22:09
|
CHIX
|
592142849423488000
|
|
111
|
2481
|
13:22:09
|
BATE
|
592142849423488000
|
|
131
|
2481
|
13:22:09
|
CHIX
|
592142849423488000
|
|
111
|
2481
|
13:22:09
|
BATE
|
606216599868249000
|
|
85
|
2481
|
13:22:09
|
CHIX
|
606216599868249000
|
|
111
|
2481
|
13:22:09
|
BATE
|
606216599868249000
|
|
131
|
2481
|
13:22:09
|
BATE
|
606216599868249000
|
|
46
|
2481
|
13:22:09
|
CHIX
|
606216599868249000
|
|
106
|
2480
|
13:23:09
|
TRQX
|
592142849423509000
|
|
5
|
2480
|
13:23:09
|
TRQX
|
592142849423509000
|
|
135
|
2480
|
13:23:09
|
AQXE
|
606216599868270000
|
|
115
|
2482
|
13:34:49
|
XLON
|
606216599868525000
|
|
17
|
2482
|
13:34:49
|
XLON
|
606216599868525000
|
|
111
|
2482
|
13:35:55
|
XLON
|
592142849423804000
|
|
37
|
2482
|
13:35:55
|
CHIX
|
606216599868552000
|
|
94
|
2482
|
13:35:56
|
CHIX
|
606216599868552000
|
|
98
|
2482
|
13:37:08
|
XLON
|
606216599868581000
|
|
35
|
2482
|
13:37:08
|
XLON
|
606216599868581000
|
|
112
|
2482
|
13:38:26
|
CHIX
|
592142849423869000
|
|
33
|
2482
|
13:38:26
|
CHIX
|
592142849423869000
|
|
111
|
2482
|
13:38:26
|
XLON
|
606216599868614000
|
|
111
|
2481
|
13:38:39
|
CHIX
|
592142849423874000
|
|
138
|
2481
|
13:38:39
|
BATE
|
592142849423874000
|
|
132
|
2481
|
13:38:39
|
CHIX
|
592142849423874000
|
|
15
|
2481
|
13:38:39
|
BATE
|
592142849423874000
|
|
133
|
2481
|
13:38:39
|
BATE
|
592142849423874000
|
|
111
|
2481
|
13:38:39
|
XLON
|
592142849423874000
|
|
153
|
2481
|
13:38:39
|
AQXE
|
606216599868619000
|
|
111
|
2481
|
13:38:39
|
CHIX
|
606216599868619000
|
|
153
|
2481
|
13:38:39
|
AQXE
|
606216599868619000
|
|
71
|
2482
|
13:44:30
|
AQXE
|
606216599868752000
|
|
51
|
2482
|
13:44:30
|
XLON
|
592142849424014000
|
|
11
|
2482
|
13:44:30
|
XLON
|
592142849424014000
|
|
190
|
2482
|
13:46:03
|
XLON
|
606216599868788000
|
|
86
|
2482
|
13:47:31
|
XLON
|
592142849424088000
|
|
25
|
2482
|
13:47:31
|
XLON
|
592142849424088000
|
|
139
|
2482
|
13:47:31
|
CHIX
|
606216599868822000
|
|
246
|
2483
|
13:48:56
|
XLON
|
606216599868862000
|
|
228
|
2482
|
13:50:07
|
CHIX
|
606216599868888000
|
|
87
|
2482
|
13:51:29
|
XLON
|
592142849424186000
|
|
24
|
2482
|
13:51:29
|
XLON
|
592142849424186000
|
|
137
|
2482
|
13:51:29
|
CHIX
|
606216599868917000
|
|
80
|
2482
|
13:52:43
|
XLON
|
592142849424214000
|
|
31
|
2482
|
13:52:55
|
XLON
|
592142849424219000
|
|
89
|
2482
|
13:52:55
|
CHIX
|
606216599868948000
|
|
30
|
2482
|
13:52:55
|
CHIX
|
606216599868948000
|
|
155
|
2482
|
13:54:35
|
CHIX
|
606216599868981000
|
|
111
|
2482
|
13:54:35
|
XLON
|
592142849424254000
|
|
111
|
2482
|
13:55:31
|
XLON
|
592142849424273000
|
|
113
|
2482
|
13:55:31
|
CHIX
|
606216599868999000
|
|
88
|
2482
|
13:56:35
|
XLON
|
592142849424298000
|
|
23
|
2482
|
13:56:35
|
XLON
|
592142849424298000
|
|
137
|
2482
|
13:56:35
|
CHIX
|
606216599869023000
|
|
143
|
2482
|
13:57:49
|
CHIX
|
592142849424327000
|
|
98
|
2482
|
13:57:49
|
XLON
|
606216599869050000
|
|
13
|
2482
|
13:57:49
|
XLON
|
606216599869050000
|
|
111
|
2482
|
13:59:06
|
XLON
|
606216599869076000
|
|
139
|
2482
|
13:59:06
|
CHIX
|
592142849424354000
|
|
111
|
2481
|
13:59:37
|
BATE
|
592142849424365000
|
|
133
|
2481
|
13:59:37
|
CHIX
|
592142849424365000
|
|
310
|
2481
|
13:59:37
|
XLON
|
592142849424365000
|
|
155
|
2481
|
13:59:37
|
XLON
|
606216599869087000
|
|
111
|
2481
|
13:59:37
|
AQXE
|
606216599869087000
|
|
111
|
2481
|
13:59:48
|
CHIX
|
592142849424368000
|
|
251
|
2481
|
13:59:48
|
XLON
|
606216599869090000
|
|
81
|
2483
|
14:05:26
|
AQXE
|
606216599869226000
|
|
42
|
2483
|
14:05:26
|
AQXE
|
606216599869226000
|
|
226
|
2482
|
14:06:42
|
XLON
|
592142849424540000
|
|
111
|
2482
|
14:06:42
|
BATE
|
606216599869254000
|
|
131
|
2482
|
14:08:02
|
CHIX
|
606216599869285000
|
|
111
|
2482
|
14:08:02
|
XLON
|
592142849424573000
|
|
71
|
2483
|
14:10:01
|
TRQX
|
592142849424623000
|
|
100
|
2483
|
14:10:01
|
TRQX
|
592142849424623000
|
|
71
|
2483
|
14:10:01
|
TRQX
|
606216599869333000
|
|
24
|
2483
|
14:10:01
|
TRQX
|
592142849424623000
|
|
71
|
2483
|
14:11:19
|
TRQX
|
606216599869366000
|
|
14
|
2483
|
14:11:19
|
TRQX
|
606216599869366000
|
|
169
|
2483
|
14:11:19
|
TRQX
|
592142849424658000
|
|
246
|
2483
|
14:13:55
|
XLON
|
606216599869427000
|
|
2
|
2483
|
14:13:55
|
XLON
|
606216599869427000
|
|
86
|
2483
|
14:13:56
|
XLON
|
592142849424722000
|
|
149
|
2483
|
14:13:56
|
CHIX
|
606216599869427000
|
|
25
|
2483
|
14:13:56
|
XLON
|
592142849424722000
|
|
110
|
2483
|
14:14:16
|
XLON
|
606216599869434000
|
|
20
|
2483
|
14:14:51
|
XLON
|
606216599869445000
|
|
114
|
2483
|
14:16:20
|
XLON
|
606216599869481000
|
|
4
|
2483
|
14:16:20
|
XLON
|
606216599869481000
|
|
131
|
2483
|
14:17:00
|
CHIX
|
592142849424794000
|
|
111
|
2483
|
14:17:00
|
XLON
|
606216599869496000
|
|
232
|
2484
|
14:19:48
|
XLON
|
606216599869563000
|
|
176
|
2484
|
14:20:00
|
XLON
|
606216599869567000
|
|
10
|
2484
|
14:20:00
|
XLON
|
606216599869567000
|
|
44
|
2484
|
14:20:00
|
XLON
|
606216599869567000
|
|
96
|
2484
|
14:21:06
|
XLON
|
592142849424894000
|
|
22
|
2484
|
14:21:06
|
XLON
|
592142849424894000
|
|
199
|
2484
|
14:21:07
|
XLON
|
606216599869592000
|
|
27
|
2484
|
14:21:07
|
XLON
|
606216599869592000
|
|
88
|
2484
|
14:22:03
|
XLON
|
606216599869614000
|
|
130
|
2484
|
14:22:03
|
XLON
|
606216599869614000
|
|
3
|
2484
|
14:22:03
|
XLON
|
592142849424918000
|
|
3
|
2484
|
14:22:03
|
XLON
|
592142849424918000
|
|
129
|
2484
|
14:23:26
|
CHIX
|
592142849424953000
|
|
111
|
2484
|
14:23:26
|
XLON
|
606216599869648000
|
|
142
|
2484
|
14:24:14
|
XLON
|
606216599869668000
|
|
122
|
2484
|
14:24:14
|
XLON
|
592142849424973000
|
|
111
|
2484
|
14:25:13
|
XLON
|
592142849424997000
|
|
139
|
2484
|
14:25:13
|
CHIX
|
606216599869690000
|
|
117
|
2484
|
14:26:05
|
CHIX
|
592142849425020000
|
|
111
|
2484
|
14:26:05
|
XLON
|
606216599869712000
|
|
150
|
2484
|
14:26:55
|
XLON
|
592142849425045000
|
|
86
|
2484
|
14:26:55
|
XLON
|
592142849425045000
|
|
150
|
2484
|
14:27:49
|
XLON
|
592142849425067000
|
|
96
|
2484
|
14:27:49
|
XLON
|
592142849425067000
|
|
121
|
2483
|
14:27:51
|
BATE
|
592142849425068000
|
|
111
|
2483
|
14:27:51
|
BATE
|
592142849425068000
|
|
111
|
2483
|
14:27:51
|
CHIX
|
606216599869758000
|
|
232
|
2483
|
14:27:51
|
CHIX
|
606216599869758000
|
|
6
|
2483
|
14:27:51
|
CHIX
|
606216599869758000
|
|
111
|
2483
|
14:27:51
|
XLON
|
606216599869758000
|
|
111
|
2483
|
14:27:51
|
TRQX
|
592142849425068000
|
|
1
|
2484
|
14:30:04
|
XLON
|
592142849425126000
|
|
110
|
2484
|
14:30:09
|
XLON
|
592142849425130000
|
|
134
|
2484
|
14:30:09
|
CHIX
|
606216599869817000
|
|
118
|
2484
|
14:30:57
|
XLON
|
606216599869843000
|
|
145
|
2484
|
14:31:50
|
CHIX
|
592142849425184000
|
|
111
|
2484
|
14:31:50
|
XLON
|
606216599869869000
|
|
62
|
2484
|
14:32:33
|
XLON
|
606216599869893000
|
|
49
|
2484
|
14:32:33
|
XLON
|
606216599869893000
|
|
135
|
2484
|
14:32:33
|
CHIX
|
592142849425209000
|
|
133
|
2484
|
14:33:22
|
XLON
|
592142849425230000
|
|
7
|
2484
|
14:33:22
|
XLON
|
592142849425230000
|
|
25
|
2484
|
14:33:22
|
CHIX
|
606216599869913000
|
|
101
|
2484
|
14:33:29
|
CHIX
|
606216599869917000
|
|
120
|
2484
|
14:34:00
|
XLON
|
606216599869937000
|
|
99
|
2484
|
14:34:00
|
XLON
|
606216599869937000
|
|
5
|
2484
|
14:34:00
|
XLON
|
592142849425255000
|
|
172
|
2484
|
14:34:43
|
XLON
|
592142849425277000
|
|
58
|
2484
|
14:34:43
|
XLON
|
592142849425277000
|
|
104
|
2484
|
14:35:19
|
XLON
|
606216599869973000
|
|
126
|
2485
|
14:36:20
|
XLON
|
606216599870002000
|
|
80
|
2485
|
14:38:22
|
XLON
|
592142849425380000
|
|
120
|
2485
|
14:38:22
|
XLON
|
592142849425380000
|
|
40
|
2485
|
14:38:22
|
XLON
|
592142849425380000
|
|
145
|
2485
|
14:38:22
|
XLON
|
606216599870057000
|
|
185
|
2485
|
14:38:22
|
XLON
|
606216599870057000
|
|
7
|
2485
|
14:39:20
|
CHIX
|
606216599870085000
|
|
129
|
2485
|
14:39:20
|
XLON
|
592142849425409000
|
|
254
|
2485
|
14:39:20
|
XLON
|
592142849425409000
|
|
3
|
2485
|
14:39:20
|
XLON
|
606216599870085000
|
|
111
|
2485
|
14:39:20
|
BATE
|
592142849425409000
|
|
108
|
2485
|
14:39:20
|
CHIX
|
606216599870085000
|
|
5
|
2485
|
14:39:20
|
CHIX
|
606216599870085000
|
|
111
|
2485
|
14:39:20
|
BATE
|
606216599870085000
|
|
183
|
2485
|
14:39:22
|
CHIX
|
606216599870086000
|
|
36
|
2485
|
14:40:48
|
BATE
|
606216599870133000
|
|
340
|
2485
|
14:40:50
|
XLON
|
592142849425460000
|
|
111
|
2485
|
14:40:50
|
TRQX
|
592142849425460000
|
|
119
|
2485
|
14:40:50
|
XLON
|
606216599870134000
|
|
119
|
2485
|
14:40:50
|
CHIX
|
606216599870134000
|
|
75
|
2485
|
14:40:50
|
BATE
|
606216599870134000
|
|
238
|
2485
|
14:40:50
|
CHIX
|
606216599870134000
|
|
111
|
2485
|
14:40:50
|
BATE
|
606216599870134000
|
|
202
|
2485
|
14:40:50
|
XLON
|
592142849425460000
|
|
72
|
2486
|
14:45:15
|
CHIX
|
592142849425592000
|
|
39
|
2486
|
14:45:15
|
CHIX
|
592142849425592000
|
|
22
|
2486
|
14:45:15
|
TRQX
|
606216599870260000
|
|
123
|
2486
|
14:45:15
|
TRQX
|
606216599870260000
|
|
96
|
2486
|
14:46:09
|
XLON
|
606216599870285000
|
|
15
|
2486
|
14:46:09
|
XLON
|
606216599870285000
|
|
143
|
2486
|
14:46:09
|
CHIX
|
592142849425618000
|
|
93
|
2486
|
14:46:53
|
XLON
|
592142849425639000
|
|
69
|
2486
|
14:46:53
|
CHIX
|
606216599870306000
|
|
18
|
2486
|
14:46:53
|
XLON
|
592142849425639000
|
|
66
|
2486
|
14:46:53
|
CHIX
|
606216599870306000
|
|
111
|
2486
|
14:47:46
|
XLON
|
592142849425666000
|
|
147
|
2486
|
14:47:46
|
CHIX
|
606216599870331000
|
|
1
|
2485
|
14:47:59
|
XLON
|
592142849425671000
|
|
145
|
2485
|
14:47:59
|
XLON
|
592142849425671000
|
|
82
|
2485
|
14:47:59
|
XLON
|
606216599870337000
|
|
174
|
2485
|
14:47:59
|
XLON
|
606216599870337000
|
|
114
|
2486
|
14:49:13
|
XLON
|
606216599870377000
|
|
83
|
2486
|
14:49:59
|
XLON
|
606216599870397000
|
|
45
|
2486
|
14:49:59
|
XLON
|
606216599870397000
|
|
260
|
2486
|
14:50:46
|
XLON
|
606216599870417000
|
|
157
|
2487
|
14:52:35
|
XLON
|
606216599870469000
|
|
85
|
2487
|
14:52:35
|
XLON
|
606216599870469000
|
|
165
|
2487
|
14:52:47
|
XLON
|
606216599870475000
|
|
140
|
2487
|
14:52:47
|
XLON
|
606216599870475000
|
|
6
|
2487
|
14:52:47
|
XLON
|
606216599870475000
|
|
140
|
2487
|
14:53:30
|
XLON
|
592142849425833000
|
|
25
|
2487
|
14:53:30
|
XLON
|
592142849425833000
|
|
59
|
2487
|
14:53:30
|
XLON
|
592142849425833000
|
|
8
|
2487
|
14:53:30
|
TRQX
|
606216599870491000
|
|
140
|
2487
|
14:54:14
|
XLON
|
592142849425853000
|
|
71
|
2487
|
14:54:14
|
TRQX
|
606216599870511000
|
|
45
|
2487
|
14:54:14
|
XLON
|
592142849425853000
|
|
159
|
2487
|
14:54:56
|
XLON
|
592142849425873000
|
|
67
|
2487
|
14:54:56
|
XLON
|
592142849425873000
|
|
395
|
2486
|
14:55:30
|
XLON
|
592142849425896000
|
|
131
|
2486
|
14:55:30
|
BATE
|
592142849425896000
|
|
111
|
2486
|
14:55:30
|
CHIX
|
606216599870552000
|
|
111
|
2486
|
14:55:30
|
CHIX
|
606216599870552000
|
|
111
|
2486
|
14:55:31
|
AQXE
|
592142849425896000
|
|
47
|
2486
|
14:56:51
|
CHIX
|
592142849425945000
|
|
128
|
2486
|
14:56:51
|
CHIX
|
592142849425945000
|
|
139
|
2486
|
14:56:51
|
CHIX
|
592142849425945000
|
|
111
|
2486
|
14:56:51
|
XLON
|
592142849425945000
|
|
139
|
2486
|
14:56:51
|
BATE
|
606216599870600000
|
|
111
|
2486
|
14:56:51
|
XLON
|
606216599870600000
|
|
111
|
2486
|
14:56:51
|
XLON
|
606216599870600000
|
|
189
|
2486
|
15:00:00
|
XLON
|
592142849426068000
|
|
96
|
2486
|
15:00:52
|
XLON
|
592142849426098000
|
|
15
|
2486
|
15:00:52
|
XLON
|
592142849426098000
|
|
153
|
2486
|
15:00:52
|
CHIX
|
606216599870747000
|
|
95
|
2486
|
15:02:46
|
XLON
|
606216599870801000
|
|
39
|
2486
|
15:02:46
|
XLON
|
606216599870801000
|
|
84
|
2486
|
15:02:48
|
XLON
|
592142849426154000
|
|
27
|
2486
|
15:02:49
|
XLON
|
592142849426155000
|
|
115
|
2486
|
15:02:49
|
CHIX
|
606216599870802000
|
|
202
|
2486
|
15:03:32
|
XLON
|
592142849426178000
|
|
50
|
2486
|
15:03:32
|
XLON
|
592142849426178000
|
|
79
|
2486
|
15:04:15
|
XLON
|
592142849426204000
|
|
74
|
2488
|
15:04:17
|
XLON
|
606216599870850000
|
|
71
|
2488
|
15:04:17
|
XLON
|
592142849426205000
|
|
22
|
2488
|
15:04:17
|
XLON
|
592142849426205000
|
|
229
|
2488
|
15:04:47
|
XLON
|
606216599870863000
|
|
30
|
2488
|
15:04:47
|
XLON
|
606216599870863000
|
|
266
|
2488
|
15:05:38
|
XLON
|
606216599870886000
|
|
140
|
2488
|
15:06:24
|
XLON
|
592142849426262000
|
|
60
|
2488
|
15:06:24
|
XLON
|
592142849426262000
|
|
30
|
2488
|
15:06:24
|
XLON
|
606216599870905000
|
|
170
|
2488
|
15:07:11
|
XLON
|
606216599870924000
|
|
84
|
2488
|
15:07:11
|
XLON
|
606216599870924000
|
|
171
|
2488
|
15:08:05
|
XLON
|
592142849426304000
|
|
91
|
2488
|
15:08:05
|
XLON
|
592142849426304000
|
|
219
|
2488
|
15:08:49
|
XLON
|
606216599870962000
|
|
7
|
2488
|
15:08:49
|
XLON
|
606216599870962000
|
|
547
|
2487
|
15:09:18
|
XLON
|
592142849426336000
|
|
111
|
2487
|
15:09:18
|
BATE
|
606216599870975000
|
|
230
|
2487
|
15:10:46
|
XLON
|
592142849426378000
|
|
119
|
2487
|
15:10:46
|
TRQX
|
592142849426378000
|
|
111
|
2487
|
15:10:46
|
BATE
|
606216599871015000
|
|
69
|
2487
|
15:11:10
|
AQXE
|
592142849426388000
|
|
232
|
2487
|
15:11:10
|
XLON
|
606216599871025000
|
|
71
|
2487
|
15:17:06
|
XLON
|
592142849426560000
|
|
3
|
2487
|
15:17:06
|
XLON
|
592142849426560000
|
|
260
|
2487
|
15:17:06
|
XLON
|
606216599871190000
|
|
130
|
2487
|
15:17:06
|
XLON
|
606216599871190000
|
|
130
|
2487
|
15:17:06
|
XLON
|
606216599871190000
|
|
56
|
2487
|
15:17:06
|
XLON
|
592142849426560000
|
|
149
|
2487
|
15:17:06
|
XLON
|
592142849426560000
|
|
111
|
2487
|
15:17:06
|
BATE
|
592142849426560000
|
|
130
|
2487
|
15:17:06
|
BATE
|
592142849426560000
|
|
111
|
2487
|
15:17:06
|
BATE
|
592142849426560000
|
|
98
|
2487
|
15:17:06
|
TRQX
|
606216599871190000
|
|
17
|
2487
|
15:17:06
|
TRQX
|
606216599871190000
|
|
34
|
2487
|
15:17:06
|
TRQX
|
606216599871190000
|
|
111
|
2487
|
15:17:06
|
TRQX
|
606216599871190000
|
|
149
|
2487
|
15:17:06
|
AQXE
|
606216599871190000
|
|
30
|
2485
|
15:17:38
|
AQXE
|
592142849426575000
|
|
144
|
2485
|
15:18:53
|
XLON
|
592142849426621000
|
|
39
|
2485
|
15:18:53
|
XLON
|
592142849426621000
|
|
189
|
2485
|
15:18:53
|
XLON
|
592142849426621000
|
|
53
|
2485
|
15:18:53
|
XLON
|
592142849426621000
|
|
128
|
2485
|
15:18:53
|
XLON
|
592142849426621000
|
|
82
|
2485
|
15:18:53
|
XLON
|
592142849426621000
|
|
111
|
2485
|
15:18:53
|
CHIX
|
592142849426621000
|
|
145
|
2485
|
15:18:53
|
BATE
|
592142849426621000
|
|
84
|
2485
|
15:18:53
|
AQXE
|
592142849426621000
|
|
131
|
2485
|
15:18:53
|
AQXE
|
592142849426621000
|
|
111
|
2485
|
15:18:53
|
TRQX
|
606216599871249000
|
|
111
|
2485
|
15:18:53
|
TRQX
|
606216599871249000
|
|
145
|
2485
|
15:18:53
|
BATE
|
606216599871249000
|
|
111
|
2485
|
15:18:53
|
CHIX
|
606216599871249000
|
|
111
|
2485
|
15:18:53
|
BATE
|
606216599871250000
|
|
123
|
2484
|
15:19:32
|
AQXE
|
592142849426648000
|
|
111
|
2484
|
15:19:32
|
BATE
|
606216599871275000
|
|
114
|
2482
|
15:27:16
|
XLON
|
592142849426882000
|
|
97
|
2482
|
15:27:42
|
XLON
|
592142849426896000
|
|
18
|
2482
|
15:27:48
|
XLON
|
592142849426898000
|
|
111
|
2482
|
15:28:39
|
XLON
|
592142849426924000
|
|
137
|
2482
|
15:28:39
|
CHIX
|
606216599871535000
|
|
13
|
2481
|
15:29:29
|
AQXE
|
606216599871563000
|
|
131
|
2482
|
15:29:32
|
XLON
|
606216599871564000
|
|
111
|
2482
|
15:30:19
|
XLON
|
592142849426976000
|
|
93
|
2482
|
15:30:22
|
CHIX
|
606216599871587000
|
|
22
|
2482
|
15:30:29
|
CHIX
|
606216599871590000
|
|
131
|
2482
|
15:31:09
|
CHIX
|
592142849427000000
|
|
111
|
2482
|
15:31:09
|
XLON
|
606216599871608000
|
|
87
|
2482
|
15:32:00
|
XLON
|
606216599871630000
|
|
139
|
2482
|
15:32:01
|
CHIX
|
592142849427024000
|
|
4
|
2482
|
15:32:01
|
XLON
|
606216599871631000
|
|
20
|
2482
|
15:32:01
|
XLON
|
606216599871631000
|
|
111
|
2482
|
15:32:50
|
XLON
|
606216599871659000
|
|
137
|
2482
|
15:32:50
|
CHIX
|
592142849427054000
|
|
40
|
2481
|
15:32:56
|
AQXE
|
606216599871661000
|
|
117
|
2481
|
15:32:56
|
XLON
|
592142849427056000
|
|
181
|
2481
|
15:32:56
|
TRQX
|
592142849427056000
|
|
117
|
2481
|
15:32:56
|
TRQX
|
592142849427056000
|
|
115
|
2481
|
15:32:56
|
BATE
|
592142849427056000
|
|
131
|
2481
|
15:32:56
|
XLON
|
606216599871661000
|
|
111
|
2481
|
15:32:56
|
BATE
|
606216599871661000
|
|
111
|
2481
|
15:32:56
|
BATE
|
606216599871661000
|
|
111
|
2481
|
15:32:56
|
BATE
|
606216599871661000
|
|
1
|
2481
|
15:32:56
|
AQXE
|
606216599871661000
|
|
2
|
2481
|
15:32:56
|
AQXE
|
606216599871661000
|
|
228
|
2481
|
15:32:56
|
AQXE
|
592142849427057000
|
|
55
|
2481
|
15:32:56
|
AQXE
|
606216599871662000
|
|
81
|
2481
|
15:32:57
|
XLON
|
592142849427057000
|
|
92
|
2481
|
15:32:57
|
XLON
|
592142849427057000
|
|
123
|
2482
|
15:39:23
|
XLON
|
606216599871851000
|
|
70
|
2483
|
15:39:26
|
AQXE
|
606216599871852000
|
|
18
|
2483
|
15:39:26
|
AQXE
|
606216599871852000
|
|
70
|
2483
|
15:39:26
|
AQXE
|
592142849427255000
|
|
58
|
2483
|
15:39:26
|
AQXE
|
592142849427255000
|
|
40
|
2483
|
15:39:26
|
AQXE
|
606216599871852000
|
|
28
|
2482
|
15:39:28
|
XLON
|
606216599871853000
|
|
5
|
2482
|
15:39:28
|
XLON
|
606216599871853000
|
|
30
|
2483
|
15:39:37
|
AQXE
|
592142849427260000
|
|
102
|
2483
|
15:39:37
|
AQXE
|
592142849427260000
|
|
18
|
2483
|
15:39:37
|
AQXE
|
592142849427260000
|
|
70
|
2483
|
15:39:37
|
AQXE
|
606216599871857000
|
|
28
|
2483
|
15:39:37
|
AQXE
|
592142849427260000
|
|
3
|
2482
|
15:39:58
|
XLON
|
606216599871866000
|
|
137
|
2482
|
15:39:58
|
XLON
|
606216599871866000
|
|
308
|
2482
|
15:39:58
|
XLON
|
606216599871866000
|
|
111
|
2482
|
15:39:58
|
BATE
|
592142849427270000
|
|
111
|
2482
|
15:39:58
|
TRQX
|
606216599871866000
|
|
111
|
2483
|
15:41:42
|
AQXE
|
606216599871913000
|
|
2
|
2483
|
15:41:42
|
AQXE
|
606216599871913000
|
|
68
|
2483
|
15:42:25
|
AQXE
|
592142849427339000
|
|
99
|
2483
|
15:42:25
|
AQXE
|
592142849427339000
|
|
21
|
2483
|
15:42:25
|
AQXE
|
592142849427339000
|
|
40
|
2483
|
15:42:25
|
AQXE
|
606216599871934000
|
|
30
|
2483
|
15:43:04
|
AQXE
|
592142849427357000
|
|
71
|
2483
|
15:43:04
|
AQXE
|
606216599871950000
|
|
19
|
2483
|
15:43:04
|
AQXE
|
606216599871950000
|
|
71
|
2483
|
15:43:04
|
AQXE
|
592142849427357000
|
|
39
|
2483
|
15:43:04
|
AQXE
|
606216599871950000
|
|
32
|
2483
|
15:43:52
|
AQXE
|
592142849427379000
|
|
20
|
2483
|
15:43:52
|
AQXE
|
592142849427379000
|
|
79
|
2483
|
15:43:52
|
AQXE
|
592142849427379000
|
|
154
|
2482
|
15:44:02
|
BATE
|
592142849427385000
|
|
111
|
2482
|
15:44:02
|
TRQX
|
592142849427385000
|
|
111
|
2482
|
15:44:02
|
CHIX
|
606216599871977000
|
|
115
|
2482
|
15:44:02
|
BATE
|
606216599871977000
|
|
115
|
2482
|
15:44:02
|
BATE
|
606216599871977000
|
|
111
|
2482
|
15:44:02
|
XLON
|
592142849427385000
|
|
222
|
2482
|
15:44:02
|
XLON
|
606216599871977000
|
|
113
|
2482
|
15:44:02
|
XLON
|
606216599871977000
|
|
111
|
2482
|
15:44:02
|
XLON
|
592142849427385000
|
|
151
|
2482
|
15:44:02
|
CHIX
|
606216599871977000
|
|
225
|
2481
|
15:45:57
|
BATE
|
592142849427440000
|
|
222
|
2481
|
15:45:57
|
XLON
|
606216599872030000
|
|
111
|
2481
|
15:45:57
|
CHIX
|
606216599872030000
|
|
123
|
2481
|
15:45:57
|
CHIX
|
606216599872030000
|
|
5
|
2481
|
15:45:57
|
CHIX
|
606216599872030000
|
|
150
|
2481
|
15:46:02
|
AQXE
|
606216599872032000
|
|
130
|
2482
|
15:49:44
|
XLON
|
606216599872141000
|
|
23
|
2482
|
15:50:20
|
XLON
|
592142849427574000
|
|
175
|
2482
|
15:50:20
|
XLON
|
592142849427574000
|
|
30
|
2482
|
15:50:20
|
XLON
|
592142849427574000
|
|
226
|
2482
|
15:50:51
|
XLON
|
606216599872174000
|
|
2
|
2482
|
15:50:51
|
XLON
|
606216599872174000
|
|
175
|
2482
|
15:51:29
|
XLON
|
592142849427607000
|
|
57
|
2482
|
15:51:29
|
XLON
|
592142849427607000
|
|
121
|
2482
|
15:52:05
|
XLON
|
592142849427624000
|
|
47
|
2482
|
15:52:05
|
BATE
|
606216599872207000
|
|
64
|
2482
|
15:52:05
|
BATE
|
606216599872207000
|
|
111
|
2482
|
15:52:39
|
XLON
|
592142849427641000
|
|
6
|
2482
|
15:52:39
|
AQXE
|
606216599872223000
|
|
111
|
2482
|
15:52:39
|
CHIX
|
592142849427641000
|
|
71
|
2483
|
15:53:13
|
AQXE
|
592142849427657000
|
|
98
|
2483
|
15:53:13
|
AQXE
|
592142849427657000
|
|
19
|
2483
|
15:53:13
|
AQXE
|
592142849427657000
|
|
48
|
2483
|
15:53:13
|
AQXE
|
606216599872238000
|
|
23
|
2483
|
15:53:53
|
AQXE
|
606216599872255000
|
|
18
|
2483
|
15:53:53
|
AQXE
|
606216599872255000
|
|
103
|
2483
|
15:53:53
|
AQXE
|
606216599872255000
|
|
102
|
2483
|
15:53:53
|
AQXE
|
606216599872255000
|
|
90
|
2482
|
15:54:26
|
XLON
|
606216599872273000
|
|
147
|
2482
|
15:54:27
|
CHIX
|
592142849427693000
|
|
21
|
2482
|
15:54:27
|
XLON
|
606216599872273000
|
|
111
|
2482
|
15:55:04
|
XLON
|
592142849427712000
|
|
147
|
2482
|
15:55:04
|
CHIX
|
606216599872292000
|
|
96
|
2482
|
15:55:40
|
XLON
|
592142849427729000
|
|
15
|
2482
|
15:55:40
|
XLON
|
592142849427729000
|
|
143
|
2482
|
15:55:40
|
CHIX
|
606216599872308000
|
|
81
|
2482
|
15:56:17
|
CHIX
|
592142849427747000
|
|
111
|
2482
|
15:56:17
|
XLON
|
606216599872325000
|
|
33
|
2482
|
15:56:18
|
CHIX
|
592142849427748000
|
|
6
|
2482
|
15:56:37
|
CHIX
|
592142849427757000
|
|
3
|
2482
|
15:56:37
|
XLON
|
606216599872335000
|
|
86
|
2482
|
15:56:48
|
XLON
|
592142849427763000
|
|
25
|
2482
|
15:57:04
|
XLON
|
592142849427773000
|
|
89
|
2482
|
15:57:04
|
CHIX
|
606216599872350000
|
|
36
|
2483
|
15:57:04
|
AQXE
|
606216599872350000
|
|
18
|
2483
|
15:57:20
|
AQXE
|
606216599872358000
|
|
96
|
2483
|
15:57:20
|
AQXE
|
606216599872358000
|
|
71
|
2483
|
15:57:20
|
AQXE
|
606216599872358000
|
|
3
|
2483
|
15:57:20
|
AQXE
|
606216599872358000
|
|
16
|
2483
|
15:57:52
|
AQXE
|
592142849427797000
|
|
71
|
2483
|
15:57:52
|
AQXE
|
592142849427797000
|
|
111
|
2483
|
15:57:52
|
AQXE
|
592142849427797000
|
|
50
|
2483
|
15:57:52
|
AQXE
|
592142849427797000
|
|
71
|
2483
|
15:58:31
|
AQXE
|
592142849427816000
|
|
20
|
2483
|
15:58:31
|
AQXE
|
592142849427816000
|
|
11
|
2483
|
15:58:31
|
AQXE
|
606216599872391000
|
|
152
|
2483
|
15:58:31
|
AQXE
|
606216599872391000
|
|
21
|
2483
|
15:59:07
|
AQXE
|
606216599872409000
|
|
18
|
2483
|
15:59:07
|
AQXE
|
606216599872409000
|
|
71
|
2483
|
15:59:07
|
AQXE
|
606216599872409000
|
|
111
|
2483
|
15:59:07
|
AQXE
|
606216599872409000
|
|
25
|
2483
|
15:59:07
|
AQXE
|
592142849427835000
|
|
81
|
2483
|
15:59:36
|
AQXE
|
606216599872423000
|
|
21
|
2483
|
15:59:36
|
AQXE
|
606216599872423000
|
|
103
|
2483
|
15:59:36
|
AQXE
|
606216599872423000
|
|
43
|
2483
|
15:59:36
|
AQXE
|
592142849427850000
|
|
86
|
2483
|
16:00:12
|
AQXE
|
592142849427873000
|
|
111
|
2483
|
16:00:12
|
AQXE
|
592142849427873000
|
|
49
|
2483
|
16:00:12
|
AQXE
|
606216599872445000
|
|
87
|
2482
|
16:00:34
|
TRQX
|
592142849427886000
|
|
2
|
2482
|
16:00:34
|
TRQX
|
592142849427886000
|
|
8
|
2482
|
16:00:34
|
TRQX
|
592142849427886000
|
|
8
|
2482
|
16:00:34
|
TRQX
|
592142849427886000
|
|
222
|
2482
|
16:00:34
|
XLON
|
606216599872458000
|
|
1
|
2482
|
16:00:34
|
TRQX
|
592142849427886000
|
|
2
|
2482
|
16:00:34
|
TRQX
|
592142849427886000
|
|
1
|
2482
|
16:00:34
|
TRQX
|
592142849427886000
|
|
111
|
2482
|
16:00:34
|
BATE
|
592142849427886000
|
|
2
|
2482
|
16:00:34
|
TRQX
|
592142849427886000
|
|
180
|
2482
|
16:00:34
|
CHIX
|
606216599872458000
|
|
111
|
2482
|
16:00:34
|
XLON
|
592142849427886000
|
|
188
|
2482
|
16:00:34
|
CHIX
|
606216599872458000
|
|
127
|
2482
|
16:02:03
|
XLON
|
606216599872505000
|
|
102
|
2483
|
16:02:37
|
AQXE
|
606216599872521000
|
|
20
|
2483
|
16:02:37
|
AQXE
|
606216599872521000
|
|
8
|
2483
|
16:02:37
|
AQXE
|
606216599872521000
|
|
71
|
2483
|
16:03:27
|
AQXE
|
592142849427979000
|
|
19
|
2483
|
16:03:27
|
AQXE
|
592142849427979000
|
|
105
|
2483
|
16:03:27
|
AQXE
|
592142849427979000
|
|
22
|
2483
|
16:03:27
|
AQXE
|
606216599872546000
|
|
137
|
2482
|
16:03:57
|
AQXE
|
592142849428000000
|
|
161
|
2482
|
16:04:35
|
XLON
|
606216599872588000
|
|
7
|
2482
|
16:04:35
|
XLON
|
606216599872588000
|
|
101
|
2483
|
16:05:15
|
XLON
|
592142849428045000
|
|
23
|
2483
|
16:05:15
|
XLON
|
592142849428045000
|
|
84
|
2483
|
16:05:15
|
XLON
|
606216599872610000
|
|
40
|
2483
|
16:05:15
|
XLON
|
606216599872610000
|
|
76
|
2483
|
16:05:39
|
XLON
|
606216599872624000
|
|
4
|
2483
|
16:05:39
|
XLON
|
606216599872624000
|
|
162
|
2483
|
16:05:39
|
XLON
|
606216599872624000
|
|
14
|
2483
|
16:06:11
|
XLON
|
606216599872640000
|
|
175
|
2483
|
16:06:11
|
XLON
|
606216599872640000
|
|
50
|
2483
|
16:06:11
|
XLON
|
606216599872640000
|
|
1
|
2483
|
16:06:11
|
XLON
|
606216599872640000
|
|
4
|
2483
|
16:06:11
|
XLON
|
606216599872640000
|
|
54
|
2482
|
16:06:23
|
XLON
|
606216599872647000
|
|
176
|
2483
|
16:06:56
|
XLON
|
592142849428102000
|
|
68
|
2483
|
16:06:56
|
XLON
|
592142849428102000
|
|
107
|
2483
|
16:07:12
|
XLON
|
606216599872674000
|
|
141
|
2483
|
16:07:12
|
XLON
|
606216599872674000
|
|
95
|
2483
|
16:07:40
|
XLON
|
606216599872692000
|
|
121
|
2483
|
16:07:40
|
XLON
|
606216599872692000
|
|
40
|
2483
|
16:07:40
|
XLON
|
606216599872692000
|
|
124
|
2482
|
16:08:10
|
BATE
|
592142849428153000
|
|
124
|
2482
|
16:08:10
|
BATE
|
592142849428153000
|
|
4
|
2483
|
16:08:10
|
XLON
|
606216599872712000
|
|
176
|
2483
|
16:08:10
|
XLON
|
606216599872712000
|
|
248
|
2482
|
16:08:10
|
XLON
|
606216599872712000
|
|
50
|
2483
|
16:08:10
|
XLON
|
592142849428153000
|
|
17
|
2482
|
16:08:42
|
XLON
|
592142849428172000
|
|
94
|
2482
|
16:09:18
|
XLON
|
592142849428195000
|
|
114
|
2482
|
16:10:55
|
XLON
|
592142849428253000
|
|
120
|
2482
|
16:10:55
|
XLON
|
592142849428253000
|
|
114
|
2482
|
16:10:55
|
CHIX
|
592142849428253000
|
|
111
|
2482
|
16:10:55
|
CHIX
|
592142849428253000
|
|
313
|
2482
|
16:10:55
|
CHIX
|
592142849428253000
|
|
114
|
2482
|
16:10:55
|
XLON
|
606216599872809000
|
|
333
|
2482
|
16:10:55
|
XLON
|
606216599872809000
|
|
117
|
2482
|
16:10:55
|
XLON
|
606216599872809000
|
|
117
|
2482
|
16:10:55
|
TRQX
|
592142849428253000
|
|
20
|
2482
|
16:10:55
|
CHIX
|
592142849428253000
|
|
111
|
2482
|
16:10:55
|
TRQX
|
606216599872809000
|
|
114
|
2482
|
16:10:55
|
TRQX
|
606216599872809000
|
|
111
|
2482
|
16:10:55
|
TRQX
|
606216599872809000
|
|
13
|
2482
|
16:10:55
|
AQXE
|
592142849428253000
|
|
62
|
2482
|
16:10:55
|
AQXE
|
606216599872809000
|
|
48
|
2482
|
16:10:55
|
AQXE
|
592142849428253000
|
|
55
|
2482
|
16:10:55
|
AQXE
|
606216599872809000
|
|
111
|
2483
|
16:11:40
|
XLON
|
592142849428282000
|
|
63
|
2482
|
16:11:42
|
AQXE
|
592142849428284000
|
|
15
|
2482
|
16:11:42
|
AQXE
|
606216599872838000
|
|
96
|
2482
|
16:11:54
|
AQXE
|
606216599872847000
|
|
57
|
2481
|
16:12:51
|
AQXE
|
606216599872882000
|
|
111
|
2482
|
16:13:47
|
XLON
|
592142849428365000
|
|
10
|
2482
|
16:13:47
|
XLON
|
592142849428365000
|
|
236
|
2482
|
16:14:14
|
XLON
|
606216599872932000
|
|
4
|
2482
|
16:14:14
|
XLON
|
606216599872932000
|
|
117
|
2482
|
16:14:36
|
CHIX
|
592142849428397000
|
|
111
|
2482
|
16:14:36
|
BATE
|
606216599872948000
|
|
80
|
2482
|
16:15:00
|
XLON
|
592142849428414000
|
|
59
|
2482
|
16:15:00
|
TRQX
|
606216599872963000
|
|
24
|
2482
|
16:15:00
|
CHIX
|
606216599872963000
|
|
79
|
2482
|
16:15:00
|
CHIX
|
606216599872963000
|
|
10
|
2483
|
16:15:23
|
AQXE
|
606216599872982000
|
|
20
|
2483
|
16:15:23
|
AQXE
|
606216599872982000
|
|
107
|
2483
|
16:15:23
|
AQXE
|
606216599872982000
|
|
16
|
2483
|
16:15:23
|
AQXE
|
606216599872982000
|
|
71
|
2483
|
16:15:23
|
AQXE
|
592142849428433000
|
|
8
|
2483
|
16:15:23
|
AQXE
|
606216599872982000
|
|
225
|
2482
|
16:15:44
|
XLON
|
592142849428450000
|
|
111
|
2482
|
16:15:44
|
BATE
|
606216599872999000
|
|
8
|
2482
|
16:15:57
|
AQXE
|
592142849428460000
|
|
9
|
2482
|
16:15:57
|
AQXE
|
592142849428460000
|
|
1
|
2482
|
16:15:57
|
AQXE
|
592142849428460000
|
|
2
|
2482
|
16:15:57
|
AQXE
|
592142849428460000
|
|
1
|
2482
|
16:15:57
|
AQXE
|
592142849428460000
|
|
48
|
2482
|
16:15:57
|
XLON
|
592142849428460000
|
|
81
|
2482
|
16:15:57
|
XLON
|
592142849428460000
|
|
6
|
2482
|
16:16:28
|
XLON
|
592142849428479000
|
|
103
|
2482
|
16:16:42
|
XLON
|
592142849428488000
|
|
160
|
2483
|
16:17:38
|
AQXE
|
592142849428524000
|
|
71
|
2483
|
16:17:38
|
AQXE
|
592142849428524000
|
|
19
|
2483
|
16:17:38
|
AQXE
|
592142849428524000
|
|
16
|
2483
|
16:17:38
|
AQXE
|
592142849428524000
|
|
24
|
2483
|
16:17:38
|
AQXE
|
606216599873070000
|
|
11
|
2483
|
16:17:46
|
AQXE
|
592142849428528000
|
|
21
|
2483
|
16:17:46
|
AQXE
|
592142849428528000
|
|
84
|
2483
|
16:17:46
|
AQXE
|
592142849428528000
|
|
40
|
2483
|
16:17:47
|
AQXE
|
592142849428529000
|
|
106
|
2483
|
16:17:47
|
AQXE
|
592142849428529000
|
|
22
|
2483
|
16:17:47
|
AQXE
|
592142849428529000
|
|
58
|
2483
|
16:17:47
|
AQXE
|
606216599873075000
|
|
18
|
2483
|
16:18:10
|
AQXE
|
592142849428544000
|
|
48
|
2483
|
16:18:10
|
AQXE
|
606216599873089000
|
|
160
|
2483
|
16:18:10
|
AQXE
|
606216599873089000
|
|
83
|
2483
|
16:18:32
|
AQXE
|
606216599873102000
|
|
22
|
2483
|
16:18:32
|
AQXE
|
606216599873102000
|
|
104
|
2483
|
16:18:32
|
AQXE
|
606216599873102000
|
|
33
|
2483
|
16:18:32
|
AQXE
|
606216599873102000
|
|
104
|
2483
|
16:18:55
|
AQXE
|
606216599873118000
|
|
21
|
2483
|
16:18:55
|
AQXE
|
606216599873118000
|
|
111
|
2483
|
16:18:55
|
AQXE
|
606216599873118000
|
|
2
|
2483
|
16:18:55
|
AQXE
|
592142849428574000
|
|
112
|
2483
|
16:19:17
|
AQXE
|
606216599873132000
|
|
19
|
2483
|
16:19:17
|
AQXE
|
606216599873132000
|
|
98
|
2483
|
16:19:17
|
AQXE
|
592142849428588000
|
|
20
|
2483
|
16:19:43
|
AQXE
|
592142849428603000
|
|
82
|
2483
|
16:19:43
|
AQXE
|
592142849428603000
|
|
111
|
2483
|
16:19:43
|
AQXE
|
606216599873146000
|
|
33
|
2483
|
16:19:43
|
AQXE
|
606216599873146000
|
|
80
|
2483
|
16:20:05
|
AQXE
|
606216599873164000
|
|
20
|
2483
|
16:20:05
|
AQXE
|
606216599873164000
|
|
99
|
2483
|
16:20:05
|
AQXE
|
606216599873164000
|
|
25
|
2483
|
16:20:05
|
AQXE
|
606216599873164000
|
|
224
|
2483
|
16:20:33
|
AQXE
|
606216599873188000
|
|
18
|
2483
|
16:20:33
|
AQXE
|
606216599873188000
|
|
16
|
2483
|
16:20:33
|
AQXE
|
592142849428645000
|
|
111
|
2482
|
16:20:37
|
BATE
|
606216599873191000
|
|
113
|
2482
|
16:20:39
|
AQXE
|
592142849428650000
|
|
42
|
2482
|
16:20:39
|
AQXE
|
592142849428650000
|
|
123
|
2482
|
16:20:56
|
XLON
|
606216599873207000
|
|
244
|
2482
|
16:21:20
|
XLON
|
592142849428684000
|
|
263
|
2481
|
16:21:41
|
XLON
|
592142849428703000
|
|
111
|
2481
|
16:21:41
|
TRQX
|
592142849428703000
|
|
264
|
2481
|
16:21:41
|
BATE
|
592142849428703000
|
|
149
|
2481
|
16:21:41
|
CHIX
|
592142849428703000
|
|
260
|
2481
|
16:21:41
|
CHIX
|
592142849428703000
|
|
94
|
2481
|
16:21:41
|
XLON
|
606216599873244000
|
|
17
|
2481
|
16:21:41
|
XLON
|
606216599873244000
|
|
149
|
2481
|
16:21:41
|
XLON
|
606216599873244000
|
|
111
|
2481
|
16:21:41
|
TRQX
|
606216599873244000
|
|
109
|
2481
|
16:21:41
|
TRQX
|
606216599873244000
|
|
2
|
2481
|
16:21:41
|
TRQX
|
606216599873244000
|
|
135
|
2481
|
16:21:42
|
XLON
|
592142849428704000
|
|
65
|
2481
|
16:21:43
|
XLON
|
592142849428704000
|
|
83
|
2482
|
16:21:44
|
AQXE
|
592142849428705000
|
|
49
|
2482
|
16:21:44
|
AQXE
|
592142849428705000
|
|
111
|
2482
|
16:21:44
|
AQXE
|
592142849428705000
|
|
19
|
2482
|
16:21:44
|
AQXE
|
592142849428705000
|
|
115
|
2481
|
16:23:20
|
TRQX
|
592142849428775000
|
|
115
|
2481
|
16:23:20
|
XLON
|
592142849428775000
|
|
2
|
2481
|
16:23:20
|
BATE
|
592142849428775000
|
|
111
|
2481
|
16:23:20
|
BATE
|
592142849428775000
|
|
111
|
2481
|
16:23:20
|
BATE
|
606216599873314000
|
|
115
|
2481
|
16:23:20
|
CHIX
|
606216599873314000
|
|
111
|
2481
|
16:23:20
|
BATE
|
606216599873314000
|
|
111
|
2481
|
16:25:12
|
BATE
|
606216599873398000
|
|
134
|
2481
|
16:25:12
|
BATE
|
606216599873398000
|
|
144
|
2481
|
16:25:38
|
XLON
|
592142849428875000
|
|
9
|
2481
|
16:25:38
|
XLON
|
592142849428875000
|
|
267
|
2481
|
16:25:38
|
XLON
|
606216599873412000
|
|
111
|
2481
|
16:25:38
|
TRQX
|
592142849428875000
|
|
111
|
2481
|
16:25:38
|
TRQX
|
592142849428875000
|
|
19
|
2481
|
16:25:38
|
BATE
|
606216599873412000
|
|
153
|
2481
|
16:25:38
|
BATE
|
606216599873412000
|
|
152
|
2481
|
16:25:55
|
XLON
|
592142849428885000
|
|
95
|
2481
|
16:26:12
|
XLON
|
592142849428896000
|
|
160
|
2481
|
16:26:12
|
XLON
|
592142849428896000
|
|
111
|
2481
|
16:26:12
|
CHIX
|
606216599873432000
|
|
264
|
2480
|
16:26:55
|
BATE
|
606216599873454000
|
|
155
|
2480
|
16:26:55
|
BATE
|
606216599873454000
|
|
57
|
2480
|
16:26:55
|
TRQX
|
592142849428919000
|
|
222
|
2480
|
16:26:55
|
CHIX
|
592142849428919000
|
|
10
|
2480
|
16:26:55
|
TRQX
|
592142849428919000
|
|
44
|
2480
|
16:26:55
|
TRQX
|
592142849428919000
|
|
264
|
2480
|
16:26:55
|
CHIX
|
606216599873454000
|
|
111
|
2480
|
16:26:55
|
TRQX
|
606216599873454000
|
|
123
|
2480
|
16:26:55
|
AQXE
|
592142849428919000
|
|
111
|
2480
|
16:26:55
|
BATE
|
592142849428919000
|
|
115
|
2480
|
16:26:55
|
AQXE
|
606216599873454000
|
|
264
|
2480
|
16:26:55
|
CHIX
|
606216599873454000
|
|
298
|
2480
|
16:26:55
|
XLON
|
606216599873454000
|
|
35
|
2480
|
16:26:55
|
XLON
|
606216599873454000
|
|
67
|
2480
|
16:26:55
|
XLON
|
592142849428919000
|
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
POSFLFSRRRIALIS
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
