Associated British Foods PLC Transaction in Own Shares
26 Settembre 2024 - 6:54PM
RNS Regulatory News
RNS Number : 8902F
Associated British Foods PLC
26 September 2024
26
September 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 26 September 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 11 September
2024.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
26 September 2024
|
|
Number of shares
repurchased:
|
99,918
|
|
Average price paid per
share:
|
GBp 2300.5675
|
|
Highest price paid per
share:
|
GBp 2310.0000
|
|
Lowest price paid per
share:
|
GBp 2293.0000
|
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: 26 September
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
13,457
|
2,309.00
|
2,295.00
|
2,300.65
|
|
CBOE BXE
|
21,713
|
2,309.00
|
2,293.00
|
2,300.20
|
|
CBOE CXE
|
21,284
|
2,309.00
|
2,293.00
|
2,300.54
|
|
London Stock Exchange
|
32,630
|
2,310.00
|
2,293.00
|
2,300.84
|
|
Turquoise
|
10,834
|
2,306.00
|
2,293.00
|
2,300.43
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
157
|
2308
|
08:05:39
|
XLON
|
606251635283628000
|
|
152
|
2308
|
08:06:04
|
XLON
|
592177884843060000
|
|
187
|
2307
|
08:06:05
|
XLON
|
592177884843061000
|
|
120
|
2307
|
08:06:05
|
CHIX
|
606251635283640000
|
|
385
|
2306
|
08:06:05
|
CHIX
|
592177884843061000
|
|
188
|
2306
|
08:06:05
|
XLON
|
592177884843061000
|
|
120
|
2306
|
08:06:05
|
XLON
|
606251635283640000
|
|
120
|
2307
|
08:06:05
|
CHIX
|
592177884843061000
|
|
265
|
2307
|
08:06:05
|
XLON
|
606251635283640000
|
|
265
|
2307
|
08:06:05
|
XLON
|
592177884843061000
|
|
120
|
2307
|
08:06:05
|
CHIX
|
606251635283640000
|
|
120
|
2307
|
08:06:05
|
XLON
|
592177884843061000
|
|
150
|
2307
|
08:06:05
|
CHIX
|
606251635283640000
|
|
173
|
2306
|
08:06:06
|
XLON
|
606251635283640000
|
|
10
|
2308
|
08:13:34
|
AQXE
|
592177884843328000
|
|
193
|
2310
|
08:21:22
|
XLON
|
592177884843568000
|
|
17
|
2310
|
08:21:55
|
XLON
|
606251635284127000
|
|
114
|
2310
|
08:21:55
|
XLON
|
606251635284127000
|
|
125
|
2310
|
08:22:50
|
XLON
|
606251635284150000
|
|
240
|
2309
|
08:22:51
|
CHIX
|
592177884843606000
|
|
143
|
2309
|
08:22:51
|
AQXE
|
606251635284150000
|
|
184
|
2309
|
08:22:51
|
AQXE
|
606251635284150000
|
|
160
|
2309
|
08:22:51
|
CHIX
|
606251635284150000
|
|
120
|
2309
|
08:22:51
|
BATE
|
606251635284150000
|
|
43
|
2309
|
08:22:51
|
XLON
|
592177884843606000
|
|
133
|
2308
|
08:24:46
|
AQXE
|
592177884843662000
|
|
120
|
2308
|
08:24:46
|
CHIX
|
592177884843662000
|
|
143
|
2308
|
08:24:46
|
XLON
|
606251635284203000
|
|
143
|
2308
|
08:24:46
|
XLON
|
606251635284203000
|
|
143
|
2308
|
08:24:46
|
XLON
|
606251635284203000
|
|
212
|
2308
|
08:24:46
|
XLON
|
606251635284203000
|
|
215
|
2308
|
08:24:46
|
CHIX
|
606251635284203000
|
|
211
|
2308
|
08:24:46
|
BATE
|
606251635284203000
|
|
176
|
2308
|
08:24:46
|
BATE
|
606251635284203000
|
|
142
|
2307
|
08:24:46
|
CHIX
|
592177884843662000
|
|
143
|
2307
|
08:24:46
|
BATE
|
606251635284203000
|
|
142
|
2305
|
08:24:51
|
BATE
|
592177884843665000
|
|
120
|
2303
|
08:30:06
|
BATE
|
592177884843826000
|
|
219
|
2303
|
08:30:06
|
CHIX
|
606251635284357000
|
|
144
|
2303
|
08:30:06
|
AQXE
|
606251635284357000
|
|
67
|
2303
|
08:30:06
|
CHIX
|
606251635284357000
|
|
120
|
2303
|
08:30:06
|
XLON
|
592177884843826000
|
|
139
|
2303
|
08:30:06
|
TRQX
|
606251635284357000
|
|
218
|
2302
|
08:30:42
|
CHIX
|
606251635284385000
|
|
123
|
2300
|
08:36:42
|
BATE
|
592177884844040000
|
|
40
|
2300
|
08:36:43
|
BATE
|
592177884844040000
|
|
125
|
2305
|
08:50:14
|
CHIX
|
606251635284908000
|
|
161
|
2304
|
08:50:31
|
BATE
|
592177884844420000
|
|
125
|
2304
|
08:50:31
|
XLON
|
606251635284916000
|
|
3
|
2304
|
08:52:02
|
TRQX
|
592177884844461000
|
|
55
|
2304
|
08:52:02
|
CHIX
|
606251635284954000
|
|
4
|
2304
|
08:52:02
|
CHIX
|
606251635284954000
|
|
3
|
2304
|
08:52:02
|
CHIX
|
606251635284954000
|
|
124
|
2304
|
08:52:09
|
CHIX
|
606251635284958000
|
|
78
|
2304
|
08:53:35
|
AQXE
|
592177884844505000
|
|
31
|
2304
|
08:53:35
|
AQXE
|
592177884844505000
|
|
41
|
2304
|
08:53:35
|
AQXE
|
592177884844505000
|
|
34
|
2304
|
08:56:18
|
AQXE
|
592177884844583000
|
|
17
|
2304
|
08:56:18
|
AQXE
|
592177884844583000
|
|
30
|
2304
|
08:56:18
|
AQXE
|
592177884844583000
|
|
50
|
2304
|
08:56:18
|
AQXE
|
592177884844583000
|
|
98
|
2304
|
08:57:02
|
AQXE
|
606251635285090000
|
|
110
|
2304
|
08:57:02
|
AQXE
|
606251635285090000
|
|
8
|
2303
|
08:57:53
|
AQXE
|
606251635285120000
|
|
73
|
2304
|
08:57:53
|
TRQX
|
592177884844639000
|
|
14
|
2304
|
08:57:53
|
TRQX
|
592177884844639000
|
|
13
|
2304
|
08:57:53
|
TRQX
|
592177884844639000
|
|
34
|
2304
|
08:57:53
|
TRQX
|
592177884844639000
|
|
120
|
2302
|
08:58:04
|
CHIX
|
592177884844645000
|
|
134
|
2302
|
08:58:04
|
TRQX
|
592177884844645000
|
|
125
|
2302
|
08:58:04
|
AQXE
|
606251635285126000
|
|
226
|
2302
|
08:58:04
|
CHIX
|
606251635285126000
|
|
120
|
2302
|
08:58:04
|
TRQX
|
606251635285126000
|
|
125
|
2302
|
08:58:04
|
TRQX
|
606251635285126000
|
|
125
|
2302
|
08:58:04
|
XLON
|
606251635285126000
|
|
146
|
2302
|
08:58:04
|
XLON
|
606251635285126000
|
|
212
|
2302
|
08:58:04
|
XLON
|
606251635285126000
|
|
143
|
2302
|
08:58:04
|
XLON
|
592177884844645000
|
|
23
|
2301
|
08:59:06
|
CHIX
|
606251635285164000
|
|
159
|
2301
|
09:04:33
|
BATE
|
592177884844874000
|
|
240
|
2301
|
09:04:33
|
TRQX
|
592177884844874000
|
|
141
|
2301
|
09:04:33
|
XLON
|
592177884844874000
|
|
235
|
2301
|
09:04:33
|
AQXE
|
606251635285340000
|
|
63
|
2301
|
09:04:33
|
CHIX
|
606251635285340000
|
|
134
|
2301
|
09:04:33
|
CHIX
|
606251635285340000
|
|
141
|
2301
|
09:04:33
|
BATE
|
606251635285340000
|
|
123
|
2301
|
09:04:33
|
AQXE
|
592177884844874000
|
|
41
|
2301
|
09:04:33
|
AQXE
|
592177884844874000
|
|
120
|
2301
|
09:04:33
|
BATE
|
606251635285340000
|
|
108
|
2300
|
09:04:44
|
BATE
|
592177884844880000
|
|
198
|
2300
|
09:07:33
|
CHIX
|
592177884844967000
|
|
33
|
2300
|
09:07:33
|
BATE
|
592177884844967000
|
|
141
|
2300
|
09:07:33
|
TRQX
|
592177884844967000
|
|
135
|
2300
|
09:07:33
|
XLON
|
592177884844967000
|
|
181
|
2300
|
09:07:33
|
XLON
|
592177884844967000
|
|
240
|
2300
|
09:07:33
|
BATE
|
606251635285428000
|
|
132
|
2299
|
09:07:40
|
TRQX
|
592177884844971000
|
|
120
|
2306
|
09:24:24
|
TRQX
|
592177884845523000
|
|
242
|
2306
|
09:24:24
|
XLON
|
606251635285952000
|
|
195
|
2306
|
09:24:24
|
BATE
|
606251635285952000
|
|
22
|
2306
|
09:24:24
|
XLON
|
592177884845523000
|
|
62
|
2306
|
09:24:46
|
XLON
|
592177884845535000
|
|
120
|
2305
|
09:27:13
|
BATE
|
592177884845627000
|
|
143
|
2305
|
09:27:13
|
BATE
|
592177884845627000
|
|
264
|
2305
|
09:27:13
|
XLON
|
606251635286051000
|
|
120
|
2305
|
09:27:13
|
XLON
|
606251635286051000
|
|
165
|
2305
|
09:27:13
|
TRQX
|
606251635286051000
|
|
120
|
2305
|
09:27:13
|
CHIX
|
606251635286051000
|
|
228
|
2304
|
09:27:13
|
TRQX
|
592177884845627000
|
|
240
|
2304
|
09:27:13
|
BATE
|
592177884845627000
|
|
120
|
2304
|
09:27:13
|
CHIX
|
592177884845627000
|
|
122
|
2304
|
09:27:13
|
AQXE
|
606251635286051000
|
|
120
|
2304
|
09:27:13
|
CHIX
|
606251635286051000
|
|
75
|
2305
|
09:27:13
|
TRQX
|
592177884845627000
|
|
9
|
2305
|
09:27:13
|
TRQX
|
606251635286051000
|
|
75
|
2305
|
09:27:13
|
TRQX
|
606251635286051000
|
|
13
|
2305
|
09:27:13
|
TRQX
|
606251635286051000
|
|
75
|
2305
|
09:27:13
|
TRQX
|
592177884845627000
|
|
86
|
2305
|
09:27:13
|
TRQX
|
592177884845627000
|
|
75
|
2305
|
09:27:13
|
TRQX
|
592177884845627000
|
|
9
|
2305
|
09:27:13
|
TRQX
|
592177884845627000
|
|
16
|
2305
|
09:27:13
|
TRQX
|
592177884845627000
|
|
49
|
2305
|
09:27:13
|
TRQX
|
592177884845627000
|
|
123
|
2303
|
09:41:11
|
BATE
|
592177884846061000
|
|
123
|
2303
|
09:41:11
|
BATE
|
592177884846061000
|
|
190
|
2303
|
09:41:11
|
TRQX
|
606251635286462000
|
|
134
|
2302
|
09:44:13
|
TRQX
|
592177884846155000
|
|
212
|
2302
|
09:44:13
|
XLON
|
592177884846155000
|
|
123
|
2302
|
09:44:13
|
BATE
|
592177884846155000
|
|
123
|
2302
|
09:44:13
|
BATE
|
606251635286550000
|
|
209
|
2302
|
09:44:13
|
CHIX
|
606251635286550000
|
|
123
|
2302
|
09:44:13
|
BATE
|
606251635286550000
|
|
156
|
2305
|
09:49:01
|
TRQX
|
606251635286689000
|
|
28
|
2305
|
09:49:01
|
TRQX
|
606251635286689000
|
|
120
|
2305
|
09:49:01
|
BATE
|
592177884846304000
|
|
184
|
2305
|
09:49:01
|
XLON
|
592177884846304000
|
|
120
|
2304
|
09:57:21
|
TRQX
|
592177884846561000
|
|
212
|
2304
|
09:57:21
|
BATE
|
606251635286932000
|
|
129
|
2304
|
09:57:21
|
TRQX
|
606251635286932000
|
|
200
|
2304
|
09:57:21
|
CHIX
|
606251635286932000
|
|
136
|
2304
|
09:57:21
|
BATE
|
606251635286932000
|
|
129
|
2304
|
09:57:21
|
BATE
|
606251635286932000
|
|
7
|
2303
|
09:57:23
|
AQXE
|
592177884846562000
|
|
122
|
2303
|
09:58:08
|
AQXE
|
592177884846585000
|
|
129
|
2303
|
09:58:08
|
BATE
|
592177884846585000
|
|
129
|
2303
|
09:58:08
|
BATE
|
592177884846585000
|
|
144
|
2304
|
10:01:48
|
BATE
|
592177884846700000
|
|
144
|
2304
|
10:01:48
|
CHIX
|
606251635287063000
|
|
137
|
2303
|
10:10:03
|
BATE
|
606251635287298000
|
|
173
|
2302
|
10:11:10
|
BATE
|
592177884846985000
|
|
137
|
2302
|
10:11:10
|
CHIX
|
592177884846985000
|
|
137
|
2302
|
10:11:10
|
XLON
|
592177884846985000
|
|
137
|
2302
|
10:11:10
|
CHIX
|
606251635287330000
|
|
137
|
2302
|
10:11:10
|
CHIX
|
606251635287330000
|
|
137
|
2302
|
10:11:10
|
CHIX
|
606251635287330000
|
|
219
|
2301
|
10:13:57
|
CHIX
|
592177884847065000
|
|
242
|
2301
|
10:13:57
|
BATE
|
592177884847065000
|
|
140
|
2301
|
10:13:57
|
CHIX
|
606251635287405000
|
|
120
|
2301
|
10:13:57
|
TRQX
|
606251635287405000
|
|
165
|
2301
|
10:13:57
|
BATE
|
592177884847065000
|
|
120
|
2301
|
10:13:57
|
CHIX
|
606251635287405000
|
|
103
|
2300
|
10:14:13
|
BATE
|
592177884847074000
|
|
78
|
2300
|
10:14:13
|
BATE
|
592177884847074000
|
|
110
|
2300
|
10:14:13
|
TRQX
|
592177884847074000
|
|
40
|
2300
|
10:14:15
|
TRQX
|
592177884847075000
|
|
47
|
2300
|
10:14:46
|
TRQX
|
592177884847088000
|
|
56
|
2301
|
10:24:05
|
CHIX
|
606251635287690000
|
|
139
|
2301
|
10:24:06
|
BATE
|
592177884847368000
|
|
232
|
2301
|
10:24:06
|
CHIX
|
592177884847368000
|
|
141
|
2301
|
10:24:06
|
BATE
|
606251635287690000
|
|
83
|
2301
|
10:24:06
|
CHIX
|
606251635287690000
|
|
139
|
2301
|
10:24:06
|
BATE
|
606251635287690000
|
|
240
|
2300
|
10:24:11
|
BATE
|
592177884847371000
|
|
190
|
2300
|
10:24:11
|
TRQX
|
606251635287693000
|
|
158
|
2300
|
10:24:11
|
CHIX
|
606251635287693000
|
|
150
|
2300
|
10:24:11
|
XLON
|
592177884847372000
|
|
133
|
2299
|
10:25:31
|
TRQX
|
592177884847410000
|
|
120
|
2299
|
10:25:31
|
CHIX
|
606251635287729000
|
|
135
|
2301
|
10:39:00
|
CHIX
|
606251635288107000
|
|
135
|
2302
|
10:48:48
|
CHIX
|
592177884848082000
|
|
230
|
2302
|
10:48:48
|
BATE
|
606251635288360000
|
|
65
|
2302
|
10:49:26
|
XLON
|
592177884848099000
|
|
60
|
2302
|
10:49:26
|
XLON
|
592177884848099000
|
|
60
|
2302
|
10:49:42
|
XLON
|
592177884848106000
|
|
75
|
2302
|
10:49:42
|
XLON
|
592177884848106000
|
|
72
|
2302
|
10:50:41
|
XLON
|
592177884848131000
|
|
62
|
2302
|
10:50:41
|
XLON
|
592177884848131000
|
|
120
|
2301
|
10:51:28
|
AQXE
|
606251635288425000
|
|
12
|
2301
|
10:51:28
|
CHIX
|
606251635288425000
|
|
138
|
2301
|
10:51:32
|
TRQX
|
592177884848153000
|
|
135
|
2301
|
10:51:32
|
CHIX
|
592177884848153000
|
|
187
|
2301
|
10:51:32
|
CHIX
|
592177884848153000
|
|
53
|
2301
|
10:51:32
|
CHIX
|
592177884848153000
|
|
308
|
2301
|
10:51:32
|
XLON
|
606251635288428000
|
|
123
|
2301
|
10:51:32
|
CHIX
|
606251635288428000
|
|
186
|
2301
|
10:51:32
|
BATE
|
592177884848153000
|
|
135
|
2301
|
10:51:32
|
BATE
|
592177884848153000
|
|
135
|
2304
|
11:02:14
|
CHIX
|
592177884848444000
|
|
28
|
2303
|
11:02:30
|
TRQX
|
606251635288711000
|
|
175
|
2303
|
11:02:30
|
TRQX
|
606251635288711000
|
|
117
|
2303
|
11:02:39
|
BATE
|
592177884848459000
|
|
3
|
2303
|
11:02:39
|
BATE
|
592177884848459000
|
|
135
|
2302
|
11:02:39
|
TRQX
|
606251635288716000
|
|
212
|
2302
|
11:02:39
|
BATE
|
592177884848460000
|
|
239
|
2302
|
11:02:39
|
CHIX
|
592177884848460000
|
|
135
|
2302
|
11:02:39
|
BATE
|
606251635288716000
|
|
140
|
2303
|
11:02:39
|
XLON
|
606251635288716000
|
|
339
|
2303
|
11:02:39
|
XLON
|
606251635288716000
|
|
6
|
2303
|
11:02:39
|
XLON
|
606251635288716000
|
|
1
|
2301
|
11:07:54
|
TRQX
|
592177884848618000
|
|
149
|
2301
|
11:07:54
|
TRQX
|
592177884848618000
|
|
67
|
2301
|
11:07:54
|
CHIX
|
592177884848618000
|
|
135
|
2301
|
11:07:54
|
BATE
|
592177884848618000
|
|
128
|
2301
|
11:07:54
|
CHIX
|
592177884848618000
|
|
57
|
2301
|
11:07:54
|
BATE
|
592177884848618000
|
|
71
|
2301
|
11:07:54
|
BATE
|
592177884848618000
|
|
128
|
2301
|
11:07:54
|
CHIX
|
606251635288864000
|
|
139
|
2301
|
11:07:54
|
BATE
|
606251635288864000
|
|
1
|
2301
|
11:07:54
|
CHIX
|
592177884848618000
|
|
129
|
2301
|
11:07:54
|
XLON
|
592177884848618000
|
|
128
|
2300
|
11:10:24
|
CHIX
|
592177884848695000
|
|
153
|
2300
|
11:12:48
|
TRQX
|
592177884848759000
|
|
135
|
2300
|
11:12:48
|
BATE
|
592177884848759000
|
|
135
|
2300
|
11:12:48
|
BATE
|
606251635288997000
|
|
154
|
2299
|
11:17:29
|
TRQX
|
592177884848893000
|
|
165
|
2299
|
11:17:29
|
TRQX
|
606251635289122000
|
|
24
|
2300
|
11:36:05
|
XLON
|
606251635289595000
|
|
41
|
2300
|
11:36:05
|
XLON
|
606251635289595000
|
|
115
|
2300
|
11:36:05
|
XLON
|
606251635289595000
|
|
48
|
2300
|
11:37:20
|
XLON
|
606251635289623000
|
|
84
|
2300
|
11:37:20
|
XLON
|
606251635289623000
|
|
120
|
2299
|
11:37:26
|
CHIX
|
592177884849432000
|
|
122
|
2299
|
11:37:26
|
BATE
|
592177884849432000
|
|
120
|
2299
|
11:37:26
|
BATE
|
606251635289626000
|
|
242
|
2299
|
11:37:26
|
CHIX
|
606251635289626000
|
|
143
|
2299
|
11:37:26
|
BATE
|
606251635289626000
|
|
120
|
2299
|
11:37:26
|
BATE
|
606251635289626000
|
|
120
|
2299
|
11:37:26
|
TRQX
|
606251635289626000
|
|
60
|
2299
|
11:38:15
|
XLON
|
592177884849453000
|
|
37
|
2301
|
11:47:00
|
XLON
|
592177884849681000
|
|
71
|
2301
|
11:47:00
|
XLON
|
592177884849681000
|
|
23
|
2301
|
11:47:00
|
XLON
|
592177884849681000
|
|
120
|
2300
|
11:48:04
|
XLON
|
592177884849710000
|
|
7
|
2300
|
11:48:04
|
AQXE
|
606251635289885000
|
|
131
|
2299
|
11:48:43
|
CHIX
|
606251635289902000
|
|
131
|
2299
|
11:48:43
|
BATE
|
606251635289902000
|
|
120
|
2298
|
11:48:44
|
TRQX
|
592177884849728000
|
|
122
|
2298
|
11:48:44
|
CHIX
|
592177884849728000
|
|
120
|
2298
|
11:48:44
|
BATE
|
592177884849728000
|
|
242
|
2298
|
11:48:44
|
XLON
|
606251635289902000
|
|
120
|
2298
|
11:48:44
|
BATE
|
606251635289902000
|
|
122
|
2298
|
11:48:44
|
CHIX
|
606251635289902000
|
|
141
|
2298
|
11:48:44
|
BATE
|
606251635289902000
|
|
237
|
2298
|
11:48:44
|
CHIX
|
606251635289902000
|
|
131
|
2298
|
11:48:44
|
BATE
|
606251635289902000
|
|
28
|
2302
|
12:03:27
|
XLON
|
606251635290291000
|
|
105
|
2302
|
12:03:27
|
XLON
|
606251635290291000
|
|
57
|
2302
|
12:04:43
|
AQXE
|
592177884850180000
|
|
6
|
2302
|
12:04:43
|
AQXE
|
592177884850180000
|
|
8
|
2302
|
12:04:43
|
AQXE
|
592177884850180000
|
|
65
|
2302
|
12:04:43
|
AQXE
|
592177884850180000
|
|
7
|
2302
|
12:04:43
|
AQXE
|
592177884850180000
|
|
100
|
2302
|
12:05:47
|
AQXE
|
592177884850211000
|
|
9
|
2302
|
12:05:47
|
AQXE
|
592177884850211000
|
|
29
|
2302
|
12:05:47
|
AQXE
|
592177884850211000
|
|
151
|
2302
|
12:06:18
|
XLON
|
592177884850226000
|
|
64
|
2302
|
12:07:12
|
XLON
|
606251635290395000
|
|
53
|
2302
|
12:07:12
|
XLON
|
606251635290395000
|
|
12
|
2302
|
12:07:12
|
XLON
|
606251635290395000
|
|
135
|
2302
|
12:08:16
|
XLON
|
592177884850281000
|
|
133
|
2301
|
12:08:30
|
XLON
|
592177884850288000
|
|
21
|
2301
|
12:08:30
|
BATE
|
592177884850288000
|
|
219
|
2301
|
12:08:30
|
BATE
|
592177884850288000
|
|
156
|
2301
|
12:08:30
|
CHIX
|
606251635290428000
|
|
107
|
2301
|
12:08:30
|
CHIX
|
606251635290428000
|
|
120
|
2301
|
12:08:30
|
CHIX
|
592177884850288000
|
|
120
|
2300
|
12:09:11
|
CHIX
|
592177884850306000
|
|
193
|
2300
|
12:09:11
|
BATE
|
592177884850306000
|
|
156
|
2300
|
12:09:11
|
XLON
|
592177884850306000
|
|
109
|
2300
|
12:09:11
|
BATE
|
606251635290446000
|
|
131
|
2300
|
12:09:11
|
BATE
|
606251635290446000
|
|
243
|
2300
|
12:09:11
|
XLON
|
592177884850306000
|
|
90
|
2300
|
12:09:11
|
XLON
|
592177884850306000
|
|
74
|
2300
|
12:09:11
|
TRQX
|
606251635290446000
|
|
36
|
2300
|
12:09:11
|
CHIX
|
606251635290446000
|
|
152
|
2300
|
12:09:11
|
CHIX
|
606251635290446000
|
|
48
|
2300
|
12:09:11
|
XLON
|
592177884850306000
|
|
186
|
2300
|
12:09:11
|
XLON
|
592177884850306000
|
|
148
|
2299
|
12:09:24
|
CHIX
|
592177884850311000
|
|
129
|
2296
|
12:22:51
|
XLON
|
592177884850650000
|
|
181
|
2296
|
12:22:51
|
BATE
|
592177884850650000
|
|
194
|
2296
|
12:22:51
|
CHIX
|
592177884850650000
|
|
129
|
2296
|
12:22:51
|
TRQX
|
606251635290770000
|
|
129
|
2296
|
12:22:51
|
XLON
|
606251635290770000
|
|
129
|
2296
|
12:22:51
|
BATE
|
606251635290770000
|
|
162
|
2296
|
12:43:07
|
BATE
|
592177884851235000
|
|
143
|
2297
|
12:43:07
|
XLON
|
606251635291323000
|
|
152
|
2296
|
12:43:07
|
BATE
|
606251635291323000
|
|
120
|
2296
|
12:43:07
|
CHIX
|
606251635291323000
|
|
62
|
2298
|
12:47:41
|
XLON
|
606251635291430000
|
|
11
|
2298
|
12:47:41
|
XLON
|
606251635291430000
|
|
49
|
2298
|
12:47:41
|
XLON
|
606251635291430000
|
|
8
|
2298
|
12:47:41
|
XLON
|
606251635291430000
|
|
45
|
2298
|
12:49:21
|
XLON
|
606251635291470000
|
|
98
|
2298
|
12:49:21
|
XLON
|
606251635291470000
|
|
120
|
2297
|
12:50:48
|
CHIX
|
592177884851426000
|
|
175
|
2297
|
12:50:48
|
AQXE
|
606251635291503000
|
|
240
|
2297
|
12:50:48
|
BATE
|
606251635291503000
|
|
31
|
2297
|
12:50:48
|
AQXE
|
592177884851426000
|
|
115
|
2297
|
12:50:48
|
AQXE
|
592177884851426000
|
|
180
|
2297
|
12:50:48
|
XLON
|
606251635291503000
|
|
39
|
2297
|
12:50:48
|
XLON
|
606251635291503000
|
|
134
|
2297
|
12:50:48
|
XLON
|
606251635291503000
|
|
26
|
2297
|
12:50:48
|
XLON
|
592177884851426000
|
|
35
|
2297
|
12:50:48
|
XLON
|
592177884851426000
|
|
42
|
2297
|
12:50:48
|
TRQX
|
606251635291503000
|
|
41
|
2297
|
12:50:58
|
XLON
|
592177884851430000
|
|
168
|
2296
|
12:51:30
|
CHIX
|
592177884851445000
|
|
130
|
2296
|
12:51:30
|
BATE
|
606251635291521000
|
|
130
|
2296
|
12:51:30
|
XLON
|
606251635291521000
|
|
130
|
2296
|
12:51:30
|
TRQX
|
606251635291521000
|
|
240
|
2295
|
12:53:06
|
BATE
|
592177884851491000
|
|
143
|
2295
|
12:53:06
|
BATE
|
592177884851491000
|
|
143
|
2295
|
12:53:06
|
CHIX
|
592177884851491000
|
|
225
|
2295
|
12:53:06
|
CHIX
|
606251635291564000
|
|
37
|
2295
|
12:53:06
|
XLON
|
606251635291564000
|
|
116
|
2295
|
12:53:06
|
AQXE
|
592177884851491000
|
|
35
|
2295
|
12:53:06
|
XLON
|
606251635291564000
|
|
2
|
2295
|
12:53:06
|
XLON
|
606251635291564000
|
|
35
|
2295
|
12:53:06
|
XLON
|
592177884851491000
|
|
17
|
2295
|
12:53:06
|
XLON
|
592177884851491000
|
|
124
|
2294
|
12:55:01
|
CHIX
|
592177884851544000
|
|
113
|
2294
|
13:02:08
|
CHIX
|
592177884851755000
|
|
10
|
2294
|
13:02:08
|
CHIX
|
592177884851755000
|
|
123
|
2294
|
13:02:14
|
BATE
|
592177884851760000
|
|
261
|
2293
|
13:09:19
|
CHIX
|
592177884851965000
|
|
240
|
2293
|
13:09:19
|
BATE
|
606251635292009000
|
|
73
|
2293
|
13:09:19
|
TRQX
|
606251635292009000
|
|
29
|
2293
|
13:09:19
|
XLON
|
592177884851965000
|
|
35
|
2293
|
13:09:19
|
XLON
|
592177884851965000
|
|
49
|
2293
|
13:09:19
|
XLON
|
592177884851965000
|
|
169
|
2293
|
13:09:19
|
XLON
|
606251635292009000
|
|
72
|
2295
|
13:22:21
|
XLON
|
606251635292362000
|
|
60
|
2295
|
13:22:21
|
XLON
|
606251635292362000
|
|
3
|
2295
|
13:23:15
|
XLON
|
592177884852370000
|
|
13
|
2295
|
13:23:15
|
AQXE
|
606251635292388000
|
|
8
|
2295
|
13:23:15
|
AQXE
|
606251635292388000
|
|
92
|
2295
|
13:23:15
|
AQXE
|
606251635292388000
|
|
8
|
2295
|
13:23:15
|
AQXE
|
606251635292388000
|
|
142
|
2295
|
13:24:27
|
XLON
|
606251635292419000
|
|
142
|
2295
|
13:25:51
|
XLON
|
606251635292458000
|
|
102
|
2295
|
13:26:43
|
XLON
|
592177884852469000
|
|
33
|
2295
|
13:26:43
|
XLON
|
592177884852469000
|
|
66
|
2296
|
13:27:41
|
AQXE
|
606251635292506000
|
|
8
|
2296
|
13:27:41
|
AQXE
|
606251635292506000
|
|
30
|
2296
|
13:27:41
|
AQXE
|
592177884852495000
|
|
35
|
2296
|
13:27:41
|
AQXE
|
592177884852495000
|
|
85
|
2295
|
13:28:22
|
AQXE
|
592177884852517000
|
|
33
|
2295
|
13:28:22
|
AQXE
|
592177884852517000
|
|
6
|
2295
|
13:28:22
|
XLON
|
606251635292526000
|
|
119
|
2295
|
13:29:09
|
XLON
|
592177884852541000
|
|
1
|
2295
|
13:29:09
|
XLON
|
592177884852541000
|
|
3
|
2295
|
13:29:09
|
AQXE
|
606251635292549000
|
|
109
|
2295
|
13:31:02
|
XLON
|
606251635292613000
|
|
81
|
2295
|
13:31:14
|
XLON
|
606251635292621000
|
|
82
|
2296
|
13:32:08
|
BATE
|
606251635292652000
|
|
23
|
2296
|
13:32:08
|
BATE
|
606251635292652000
|
|
32
|
2296
|
13:32:08
|
BATE
|
606251635292652000
|
|
57
|
2296
|
13:32:13
|
XLON
|
606251635292655000
|
|
85
|
2296
|
13:32:13
|
XLON
|
606251635292655000
|
|
40
|
2296
|
13:33:01
|
XLON
|
606251635292682000
|
|
18
|
2296
|
13:33:01
|
XLON
|
606251635292682000
|
|
80
|
2296
|
13:33:01
|
XLON
|
606251635292682000
|
|
19
|
2296
|
13:34:39
|
CHIX
|
606251635292732000
|
|
55
|
2296
|
13:34:39
|
CHIX
|
606251635292732000
|
|
40
|
2296
|
13:34:39
|
CHIX
|
606251635292732000
|
|
126
|
2296
|
13:34:39
|
CHIX
|
606251635292732000
|
|
172
|
2296
|
13:35:19
|
XLON
|
592177884852759000
|
|
9
|
2296
|
13:35:24
|
XLON
|
592177884852762000
|
|
12
|
2296
|
13:36:18
|
XLON
|
606251635292788000
|
|
33
|
2296
|
13:36:18
|
AQXE
|
592177884852794000
|
|
87
|
2296
|
13:36:18
|
AQXE
|
592177884852794000
|
|
127
|
2296
|
13:37:48
|
XLON
|
592177884852837000
|
|
98
|
2297
|
13:38:15
|
BATE
|
592177884852850000
|
|
25
|
2297
|
13:38:15
|
BATE
|
592177884852850000
|
|
5
|
2297
|
13:38:15
|
BATE
|
592177884852850000
|
|
8
|
2296
|
13:39:05
|
AQXE
|
592177884852874000
|
|
7
|
2296
|
13:39:05
|
AQXE
|
592177884852874000
|
|
7
|
2296
|
13:39:05
|
AQXE
|
592177884852874000
|
|
103
|
2296
|
13:39:05
|
AQXE
|
592177884852874000
|
|
28
|
2296
|
13:39:05
|
AQXE
|
592177884852874000
|
|
142
|
2296
|
13:40:12
|
XLON
|
606251635292895000
|
|
110
|
2295
|
13:40:32
|
XLON
|
606251635292905000
|
|
30
|
2295
|
13:40:32
|
XLON
|
606251635292905000
|
|
120
|
2295
|
13:40:32
|
BATE
|
592177884852916000
|
|
120
|
2295
|
13:40:32
|
CHIX
|
606251635292905000
|
|
170
|
2295
|
13:40:32
|
XLON
|
592177884852916000
|
|
71
|
2295
|
13:40:32
|
XLON
|
592177884852916000
|
|
110
|
2295
|
13:40:32
|
TRQX
|
606251635292905000
|
|
143
|
2296
|
13:45:49
|
XLON
|
592177884853083000
|
|
143
|
2296
|
13:45:49
|
CHIX
|
606251635293063000
|
|
1
|
2298
|
13:48:16
|
XLON
|
592177884853157000
|
|
101
|
2298
|
13:48:16
|
XLON
|
592177884853157000
|
|
39
|
2298
|
13:48:16
|
XLON
|
592177884853157000
|
|
145
|
2297
|
13:49:16
|
XLON
|
592177884853188000
|
|
120
|
2297
|
13:49:16
|
TRQX
|
592177884853188000
|
|
120
|
2297
|
13:49:16
|
AQXE
|
606251635293162000
|
|
120
|
2297
|
13:49:16
|
BATE
|
606251635293162000
|
|
100
|
2297
|
13:49:16
|
TRQX
|
606251635293162000
|
|
8
|
2298
|
13:52:53
|
AQXE
|
592177884853314000
|
|
8
|
2298
|
13:52:53
|
AQXE
|
592177884853314000
|
|
19
|
2298
|
13:52:53
|
AQXE
|
592177884853314000
|
|
100
|
2298
|
13:52:53
|
AQXE
|
592177884853314000
|
|
120
|
2297
|
13:54:13
|
XLON
|
592177884853383000
|
|
202
|
2297
|
13:54:13
|
CHIX
|
606251635293346000
|
|
135
|
2297
|
13:54:13
|
AQXE
|
606251635293346000
|
|
61
|
2297
|
13:54:13
|
XLON
|
606251635293346000
|
|
74
|
2297
|
13:54:13
|
XLON
|
606251635293346000
|
|
88
|
2297
|
13:54:13
|
BATE
|
592177884853383000
|
|
141
|
2297
|
13:54:21
|
AQXE
|
592177884853390000
|
|
205
|
2297
|
13:54:21
|
XLON
|
592177884853390000
|
|
35
|
2297
|
13:54:21
|
XLON
|
592177884853390000
|
|
124
|
2297
|
13:54:21
|
TRQX
|
592177884853390000
|
|
47
|
2297
|
13:54:21
|
BATE
|
592177884853390000
|
|
75
|
2297
|
13:54:21
|
CHIX
|
606251635293353000
|
|
45
|
2297
|
13:54:21
|
CHIX
|
606251635293353000
|
|
34
|
2297
|
13:54:21
|
AQXE
|
592177884853390000
|
|
62
|
2297
|
13:54:22
|
XLON
|
606251635293354000
|
|
134
|
2296
|
13:58:46
|
CHIX
|
606251635293533000
|
|
118
|
2296
|
13:58:46
|
CHIX
|
606251635293533000
|
|
133
|
2296
|
13:58:46
|
AQXE
|
606251635293533000
|
|
31
|
2296
|
13:58:46
|
CHIX
|
606251635293533000
|
|
134
|
2296
|
13:58:46
|
BATE
|
606251635293533000
|
|
136
|
2296
|
13:58:46
|
BATE
|
606251635293533000
|
|
133
|
2296
|
13:58:46
|
BATE
|
606251635293533000
|
|
56
|
2296
|
13:58:46
|
XLON
|
606251635293533000
|
|
77
|
2296
|
13:58:46
|
XLON
|
606251635293533000
|
|
133
|
2296
|
13:58:46
|
TRQX
|
592177884853580000
|
|
28
|
2299
|
14:07:53
|
AQXE
|
606251635293846000
|
|
8
|
2300
|
14:11:27
|
CHIX
|
592177884854026000
|
|
24
|
2300
|
14:11:27
|
CHIX
|
592177884854026000
|
|
60
|
2300
|
14:11:27
|
CHIX
|
592177884854026000
|
|
5
|
2300
|
14:11:27
|
CHIX
|
606251635293956000
|
|
115
|
2300
|
14:11:27
|
CHIX
|
606251635293956000
|
|
105
|
2300
|
14:11:28
|
CHIX
|
606251635293957000
|
|
76
|
2300
|
14:11:28
|
CHIX
|
606251635293957000
|
|
128
|
2301
|
14:13:10
|
XLON
|
592177884854084000
|
|
120
|
2301
|
14:13:10
|
CHIX
|
592177884854084000
|
|
69
|
2301
|
14:13:10
|
XLON
|
606251635294011000
|
|
51
|
2301
|
14:13:10
|
XLON
|
606251635294011000
|
|
148
|
2300
|
14:13:39
|
XLON
|
606251635294025000
|
|
120
|
2300
|
14:13:39
|
BATE
|
592177884854099000
|
|
128
|
2300
|
14:13:39
|
CHIX
|
592177884854099000
|
|
120
|
2300
|
14:13:39
|
CHIX
|
606251635294025000
|
|
90
|
2300
|
14:13:39
|
TRQX
|
592177884854099000
|
|
180
|
2300
|
14:13:39
|
XLON
|
606251635294025000
|
|
50
|
2300
|
14:13:39
|
XLON
|
606251635294025000
|
|
15
|
2300
|
14:13:39
|
BATE
|
592177884854100000
|
|
56
|
2300
|
14:13:39
|
AQXE
|
606251635294025000
|
|
33
|
2300
|
14:13:39
|
AQXE
|
606251635294025000
|
|
30
|
2300
|
14:13:39
|
BATE
|
606251635294025000
|
|
166
|
2301
|
14:18:05
|
XLON
|
606251635294166000
|
|
20
|
2301
|
14:18:51
|
AQXE
|
592177884854277000
|
|
5
|
2301
|
14:18:51
|
XLON
|
606251635294193000
|
|
65
|
2301
|
14:18:51
|
XLON
|
606251635294193000
|
|
50
|
2301
|
14:18:51
|
XLON
|
606251635294193000
|
|
11
|
2301
|
14:19:39
|
AQXE
|
592177884854305000
|
|
32
|
2301
|
14:19:39
|
AQXE
|
592177884854305000
|
|
5
|
2301
|
14:19:39
|
XLON
|
606251635294219000
|
|
18
|
2301
|
14:19:39
|
XLON
|
606251635294219000
|
|
3
|
2301
|
14:19:39
|
CHIX
|
606251635294219000
|
|
72
|
2301
|
14:19:43
|
XLON
|
592177884854308000
|
|
156
|
2301
|
14:21:15
|
XLON
|
592177884854369000
|
|
32
|
2302
|
14:21:37
|
XLON
|
606251635294292000
|
|
100
|
2302
|
14:21:37
|
XLON
|
606251635294292000
|
|
67
|
2302
|
14:22:01
|
XLON
|
592177884854395000
|
|
61
|
2302
|
14:22:01
|
XLON
|
592177884854395000
|
|
141
|
2300
|
14:22:10
|
XLON
|
592177884854402000
|
|
120
|
2300
|
14:22:10
|
BATE
|
592177884854402000
|
|
141
|
2300
|
14:22:10
|
BATE
|
606251635294312000
|
|
276
|
2300
|
14:22:10
|
CHIX
|
606251635294312000
|
|
277
|
2300
|
14:23:22
|
BATE
|
606251635294354000
|
|
128
|
2301
|
14:27:39
|
AQXE
|
606251635294506000
|
|
129
|
2301
|
14:28:11
|
AQXE
|
606251635294526000
|
|
125
|
2301
|
14:28:43
|
AQXE
|
592177884854652000
|
|
128
|
2301
|
14:29:20
|
AQXE
|
592177884854675000
|
|
86
|
2301
|
14:29:54
|
AQXE
|
592177884854700000
|
|
44
|
2301
|
14:29:54
|
AQXE
|
592177884854700000
|
|
128
|
2300
|
14:30:37
|
CHIX
|
592177884854744000
|
|
128
|
2300
|
14:30:37
|
CHIX
|
592177884854744000
|
|
128
|
2300
|
14:30:37
|
BATE
|
592177884854744000
|
|
128
|
2300
|
14:30:37
|
TRQX
|
592177884854744000
|
|
128
|
2300
|
14:30:37
|
BATE
|
592177884854744000
|
|
75
|
2300
|
14:30:37
|
BATE
|
592177884854744000
|
|
15
|
2300
|
14:30:37
|
TRQX
|
606251635294635000
|
|
120
|
2300
|
14:31:57
|
AQXE
|
592177884854812000
|
|
111
|
2300
|
14:31:57
|
CHIX
|
592177884854812000
|
|
128
|
2300
|
14:31:57
|
AQXE
|
592177884854812000
|
|
9
|
2300
|
14:31:57
|
CHIX
|
592177884854812000
|
|
53
|
2300
|
14:31:57
|
BATE
|
592177884854812000
|
|
113
|
2300
|
14:31:57
|
TRQX
|
606251635294700000
|
|
139
|
2300
|
14:31:57
|
CHIX
|
606251635294700000
|
|
121
|
2300
|
14:31:57
|
BATE
|
606251635294700000
|
|
139
|
2300
|
14:31:57
|
BATE
|
606251635294700000
|
|
21
|
2300
|
14:31:57
|
XLON
|
592177884854812000
|
|
294
|
2299
|
14:32:31
|
CHIX
|
592177884854839000
|
|
80
|
2299
|
14:32:31
|
AQXE
|
592177884854839000
|
|
129
|
2299
|
14:32:31
|
CHIX
|
592177884854839000
|
|
160
|
2299
|
14:32:31
|
AQXE
|
592177884854839000
|
|
84
|
2299
|
14:32:31
|
XLON
|
606251635294725000
|
|
36
|
2299
|
14:32:31
|
XLON
|
606251635294725000
|
|
240
|
2299
|
14:32:31
|
BATE
|
606251635294725000
|
|
162
|
2299
|
14:32:49
|
CHIX
|
606251635294739000
|
|
120
|
2299
|
14:32:58
|
XLON
|
592177884854861000
|
|
64
|
2299
|
14:32:58
|
CHIX
|
606251635294745000
|
|
130
|
2300
|
14:38:53
|
AQXE
|
592177884855152000
|
|
130
|
2300
|
14:38:53
|
TRQX
|
592177884855152000
|
|
97
|
2300
|
14:38:53
|
BATE
|
606251635295020000
|
|
130
|
2300
|
14:38:53
|
CHIX
|
606251635295020000
|
|
159
|
2300
|
14:38:53
|
BATE
|
606251635295020000
|
|
130
|
2300
|
14:38:53
|
CHIX
|
606251635295020000
|
|
130
|
2300
|
14:38:53
|
CHIX
|
606251635295020000
|
|
244
|
2300
|
14:40:11
|
BATE
|
606251635295082000
|
|
128
|
2300
|
14:43:25
|
TRQX
|
592177884855358000
|
|
128
|
2300
|
14:43:25
|
BATE
|
606251635295215000
|
|
128
|
2300
|
14:43:25
|
CHIX
|
606251635295215000
|
|
128
|
2300
|
14:43:25
|
BATE
|
606251635295215000
|
|
128
|
2300
|
14:43:46
|
AQXE
|
606251635295229000
|
|
130
|
2299
|
14:43:46
|
CHIX
|
592177884855373000
|
|
128
|
2299
|
14:43:46
|
BATE
|
592177884855373000
|
|
155
|
2299
|
14:43:46
|
XLON
|
592177884855373000
|
|
132
|
2299
|
14:43:46
|
BATE
|
592177884855373000
|
|
196
|
2299
|
14:43:46
|
BATE
|
606251635295229000
|
|
130
|
2299
|
14:43:46
|
TRQX
|
606251635295229000
|
|
242
|
2298
|
14:43:46
|
BATE
|
592177884855373000
|
|
120
|
2298
|
14:43:46
|
BATE
|
592177884855373000
|
|
332
|
2298
|
14:43:46
|
TRQX
|
606251635295229000
|
|
332
|
2301
|
14:50:17
|
XLON
|
592177884855657000
|
|
132
|
2301
|
14:50:17
|
TRQX
|
592177884855657000
|
|
132
|
2301
|
14:50:17
|
XLON
|
606251635295497000
|
|
133
|
2301
|
14:50:17
|
TRQX
|
606251635295497000
|
|
132
|
2301
|
14:50:17
|
CHIX
|
592177884855657000
|
|
132
|
2301
|
14:50:17
|
BATE
|
606251635295497000
|
|
132
|
2301
|
14:50:17
|
CHIX
|
606251635295497000
|
|
132
|
2301
|
14:50:17
|
BATE
|
606251635295497000
|
|
147
|
2303
|
14:54:56
|
AQXE
|
592177884855870000
|
|
120
|
2303
|
14:54:56
|
BATE
|
606251635295700000
|
|
28
|
2303
|
14:56:44
|
AQXE
|
606251635295791000
|
|
110
|
2303
|
14:56:44
|
AQXE
|
606251635295791000
|
|
141
|
2303
|
14:58:04
|
XLON
|
606251635295862000
|
|
39
|
2303
|
14:58:04
|
XLON
|
606251635295862000
|
|
70
|
2304
|
14:59:27
|
XLON
|
606251635295934000
|
|
76
|
2304
|
14:59:27
|
XLON
|
606251635295934000
|
|
7
|
2304
|
14:59:27
|
XLON
|
592177884856117000
|
|
11
|
2304
|
14:59:27
|
XLON
|
592177884856117000
|
|
18
|
2304
|
14:59:27
|
XLON
|
592177884856117000
|
|
20
|
2304
|
14:59:27
|
XLON
|
592177884856117000
|
|
2
|
2304
|
14:59:27
|
XLON
|
592177884856117000
|
|
67
|
2304
|
14:59:27
|
XLON
|
592177884856117000
|
|
38
|
2304
|
14:59:27
|
XLON
|
592177884856117000
|
|
203
|
2303
|
14:59:37
|
XLON
|
592177884856126000
|
|
120
|
2303
|
14:59:37
|
AQXE
|
606251635295942000
|
|
190
|
2303
|
14:59:37
|
XLON
|
606251635295942000
|
|
100
|
2303
|
14:59:37
|
TRQX
|
592177884856126000
|
|
120
|
2303
|
14:59:37
|
CHIX
|
606251635295942000
|
|
38
|
2303
|
14:59:37
|
CHIX
|
606251635295942000
|
|
46
|
2303
|
14:59:37
|
XLON
|
592177884856126000
|
|
163
|
2305
|
15:02:03
|
XLON
|
592177884856269000
|
|
23
|
2305
|
15:02:03
|
CHIX
|
606251635296077000
|
|
124
|
2305
|
15:02:03
|
CHIX
|
606251635296077000
|
|
137
|
2305
|
15:02:24
|
XLON
|
606251635296096000
|
|
128
|
2305
|
15:02:27
|
XLON
|
592177884856291000
|
|
45
|
2304
|
15:02:35
|
CHIX
|
606251635296104000
|
|
134
|
2304
|
15:02:46
|
TRQX
|
592177884856307000
|
|
347
|
2304
|
15:02:46
|
XLON
|
592177884856307000
|
|
120
|
2304
|
15:02:46
|
BATE
|
592177884856307000
|
|
16
|
2304
|
15:02:46
|
AQXE
|
592177884856307000
|
|
127
|
2304
|
15:02:46
|
AQXE
|
592177884856307000
|
|
120
|
2304
|
15:02:46
|
BATE
|
606251635296113000
|
|
75
|
2304
|
15:02:46
|
CHIX
|
606251635296113000
|
|
128
|
2304
|
15:02:46
|
CHIX
|
606251635296113000
|
|
73
|
2304
|
15:02:46
|
TRQX
|
606251635296113000
|
|
208
|
2304
|
15:02:46
|
XLON
|
606251635296113000
|
|
220
|
2304
|
15:02:49
|
XLON
|
592177884856309000
|
|
7
|
2303
|
15:03:30
|
CHIX
|
606251635296151000
|
|
60
|
2303
|
15:04:56
|
CHIX
|
606251635296217000
|
|
93
|
2303
|
15:05:27
|
CHIX
|
606251635296244000
|
|
99
|
2304
|
15:06:39
|
BATE
|
606251635296299000
|
|
128
|
2304
|
15:06:39
|
AQXE
|
606251635296299000
|
|
29
|
2304
|
15:06:39
|
BATE
|
606251635296299000
|
|
36
|
2304
|
15:06:55
|
XLON
|
592177884856516000
|
|
106
|
2304
|
15:06:55
|
XLON
|
592177884856516000
|
|
33
|
2304
|
15:09:17
|
XLON
|
592177884856630000
|
|
110
|
2304
|
15:09:34
|
XLON
|
592177884856645000
|
|
153
|
2304
|
15:09:49
|
XLON
|
606251635296445000
|
|
60
|
2303
|
15:09:51
|
CHIX
|
592177884856659000
|
|
144
|
2304
|
15:10:04
|
XLON
|
606251635296458000
|
|
52
|
2304
|
15:10:31
|
XLON
|
606251635296480000
|
|
78
|
2304
|
15:10:31
|
XLON
|
606251635296480000
|
|
96
|
2304
|
15:12:57
|
BATE
|
606251635296586000
|
|
212
|
2304
|
15:12:57
|
XLON
|
592177884856805000
|
|
13
|
2304
|
15:12:57
|
XLON
|
592177884856805000
|
|
27
|
2304
|
15:12:57
|
XLON
|
606251635296586000
|
|
21
|
2304
|
15:12:57
|
XLON
|
592177884856805000
|
|
12
|
2304
|
15:12:57
|
XLON
|
606251635296586000
|
|
4
|
2304
|
15:12:57
|
XLON
|
592177884856805000
|
|
95
|
2304
|
15:14:21
|
BATE
|
592177884856880000
|
|
2
|
2305
|
15:14:27
|
XLON
|
592177884856885000
|
|
20
|
2305
|
15:14:27
|
XLON
|
592177884856885000
|
|
153
|
2305
|
15:14:27
|
XLON
|
592177884856885000
|
|
67
|
2305
|
15:14:27
|
XLON
|
592177884856885000
|
|
17
|
2305
|
15:14:27
|
XLON
|
592177884856885000
|
|
86
|
2304
|
15:14:29
|
XLON
|
592177884856886000
|
|
151
|
2304
|
15:14:29
|
CHIX
|
592177884856886000
|
|
148
|
2304
|
15:14:29
|
XLON
|
606251635296664000
|
|
29
|
2304
|
15:14:33
|
BATE
|
592177884856891000
|
|
10
|
2304
|
15:14:33
|
CHIX
|
606251635296668000
|
|
124
|
2304
|
15:14:42
|
XLON
|
606251635296675000
|
|
80
|
2304
|
15:14:42
|
XLON
|
592177884856899000
|
|
59
|
2304
|
15:14:42
|
XLON
|
592177884856899000
|
|
3
|
2304
|
15:14:42
|
XLON
|
592177884856899000
|
|
55
|
2304
|
15:14:42
|
XLON
|
606251635296675000
|
|
81
|
2304
|
15:14:42
|
XLON
|
606251635296675000
|
|
10
|
2304
|
15:14:55
|
AQXE
|
592177884856908000
|
|
126
|
2304
|
15:14:55
|
AQXE
|
592177884856908000
|
|
93
|
2303
|
15:15:59
|
BATE
|
606251635296734000
|
|
60
|
2303
|
15:16:03
|
CHIX
|
592177884856963000
|
|
32
|
2304
|
15:17:14
|
AQXE
|
606251635296790000
|
|
34
|
2304
|
15:17:14
|
AQXE
|
606251635296790000
|
|
61
|
2304
|
15:17:14
|
AQXE
|
606251635296790000
|
|
10
|
2304
|
15:17:39
|
XLON
|
606251635296811000
|
|
134
|
2304
|
15:17:39
|
AQXE
|
592177884857041000
|
|
24
|
2303
|
15:17:44
|
CHIX
|
592177884857045000
|
|
36
|
2303
|
15:17:44
|
CHIX
|
592177884857045000
|
|
207
|
2303
|
15:17:44
|
CHIX
|
592177884857045000
|
|
26
|
2303
|
15:17:44
|
CHIX
|
606251635296815000
|
|
20
|
2303
|
15:17:51
|
AQXE
|
592177884857053000
|
|
50
|
2303
|
15:17:51
|
BATE
|
606251635296822000
|
|
120
|
2303
|
15:17:51
|
BATE
|
606251635296822000
|
|
9
|
2303
|
15:17:51
|
CHIX
|
606251635296822000
|
|
3
|
2303
|
15:17:51
|
BATE
|
606251635296822000
|
|
35
|
2303
|
15:17:53
|
AQXE
|
592177884857054000
|
|
185
|
2303
|
15:17:53
|
AQXE
|
592177884857054000
|
|
92
|
2303
|
15:17:53
|
CHIX
|
606251635296823000
|
|
123
|
2303
|
15:17:53
|
BATE
|
606251635296823000
|
|
31
|
2303
|
15:17:53
|
TRQX
|
592177884857054000
|
|
112
|
2303
|
15:17:53
|
TRQX
|
592177884857054000
|
|
144
|
2303
|
15:17:53
|
TRQX
|
606251635296823000
|
|
205
|
2302
|
15:18:36
|
XLON
|
592177884857092000
|
|
120
|
2302
|
15:18:36
|
TRQX
|
592177884857092000
|
|
296
|
2302
|
15:18:36
|
BATE
|
592177884857092000
|
|
138
|
2302
|
15:18:36
|
CHIX
|
606251635296859000
|
|
93
|
2302
|
15:18:36
|
CHIX
|
606251635296859000
|
|
27
|
2302
|
15:18:36
|
CHIX
|
606251635296859000
|
|
128
|
2302
|
15:18:36
|
AQXE
|
592177884857092000
|
|
69
|
2302
|
15:18:36
|
CHIX
|
606251635296860000
|
|
20
|
2302
|
15:18:36
|
AQXE
|
592177884857092000
|
|
150
|
2302
|
15:19:01
|
XLON
|
606251635296877000
|
|
8
|
2302
|
15:19:29
|
XLON
|
606251635296897000
|
|
139
|
2301
|
15:21:41
|
TRQX
|
592177884857240000
|
|
132
|
2301
|
15:21:41
|
XLON
|
592177884857240000
|
|
133
|
2301
|
15:21:41
|
XLON
|
606251635297000000
|
|
138
|
2301
|
15:21:42
|
CHIX
|
592177884857241000
|
|
12
|
2301
|
15:21:42
|
AQXE
|
606251635297001000
|
|
120
|
2301
|
15:21:44
|
AQXE
|
606251635297003000
|
|
179
|
2300
|
15:23:43
|
BATE
|
606251635297091000
|
|
162
|
2300
|
15:24:16
|
BATE
|
592177884857362000
|
|
61
|
2300
|
15:24:16
|
BATE
|
606251635297116000
|
|
120
|
2300
|
15:24:16
|
CHIX
|
606251635297116000
|
|
132
|
2300
|
15:24:16
|
TRQX
|
592177884857362000
|
|
227
|
2300
|
15:24:16
|
XLON
|
606251635297116000
|
|
139
|
2299
|
15:27:51
|
BATE
|
592177884857519000
|
|
139
|
2299
|
15:27:51
|
CHIX
|
592177884857519000
|
|
274
|
2299
|
15:27:51
|
BATE
|
592177884857519000
|
|
21
|
2299
|
15:27:51
|
BATE
|
606251635297264000
|
|
4
|
2299
|
15:27:51
|
BATE
|
606251635297264000
|
|
113
|
2299
|
15:27:51
|
BATE
|
606251635297264000
|
|
141
|
2299
|
15:27:51
|
CHIX
|
606251635297264000
|
|
120
|
2299
|
15:27:51
|
TRQX
|
606251635297264000
|
|
139
|
2299
|
15:27:51
|
TRQX
|
606251635297264000
|
|
42
|
2299
|
15:27:51
|
BATE
|
592177884857519000
|
|
34
|
2299
|
15:27:51
|
AQXE
|
592177884857519000
|
|
24
|
2299
|
15:27:51
|
TRQX
|
606251635297264000
|
|
98
|
2299
|
15:27:51
|
CHIX
|
606251635297264000
|
|
60
|
2300
|
15:32:13
|
XLON
|
606251635297459000
|
|
83
|
2300
|
15:32:13
|
XLON
|
606251635297459000
|
|
81
|
2300
|
15:33:29
|
BATE
|
592177884857782000
|
|
143
|
2300
|
15:33:49
|
XLON
|
592177884857796000
|
|
139
|
2300
|
15:33:49
|
CHIX
|
592177884857796000
|
|
13
|
2300
|
15:33:49
|
BATE
|
592177884857796000
|
|
208
|
2300
|
15:33:49
|
CHIX
|
606251635297527000
|
|
207
|
2300
|
15:33:50
|
CHIX
|
606251635297528000
|
|
31
|
2300
|
15:34:01
|
BATE
|
592177884857808000
|
|
75
|
2300
|
15:34:39
|
CHIX
|
606251635297566000
|
|
15
|
2300
|
15:34:39
|
BATE
|
592177884857837000
|
|
120
|
2300
|
15:34:39
|
BATE
|
592177884857837000
|
|
130
|
2300
|
15:34:39
|
XLON
|
592177884857837000
|
|
55
|
2300
|
15:34:39
|
CHIX
|
606251635297566000
|
|
170
|
2300
|
15:34:39
|
XLON
|
592177884857837000
|
|
91
|
2300
|
15:34:39
|
XLON
|
592177884857837000
|
|
135
|
2300
|
15:35:56
|
CHIX
|
592177884857900000
|
|
33
|
2300
|
15:37:56
|
XLON
|
592177884857997000
|
|
91
|
2300
|
15:38:21
|
XLON
|
592177884858017000
|
|
120
|
2300
|
15:38:21
|
BATE
|
606251635297737000
|
|
120
|
2300
|
15:39:02
|
XLON
|
592177884858046000
|
|
121
|
2300
|
15:39:02
|
BATE
|
606251635297765000
|
|
23
|
2300
|
15:39:33
|
XLON
|
592177884858068000
|
|
202
|
2300
|
15:39:33
|
XLON
|
592177884858068000
|
|
19
|
2300
|
15:42:45
|
AQXE
|
592177884858215000
|
|
7
|
2300
|
15:42:45
|
AQXE
|
592177884858215000
|
|
60
|
2300
|
15:42:45
|
XLON
|
606251635297926000
|
|
60
|
2300
|
15:42:45
|
XLON
|
606251635297926000
|
|
140
|
2299
|
15:42:47
|
AQXE
|
606251635297928000
|
|
70
|
2300
|
15:43:28
|
XLON
|
592177884858250000
|
|
57
|
2300
|
15:43:28
|
XLON
|
592177884858250000
|
|
129
|
2300
|
15:44:17
|
XLON
|
606251635297995000
|
|
23
|
2300
|
15:44:17
|
XLON
|
606251635297995000
|
|
88
|
2300
|
15:44:17
|
XLON
|
606251635297995000
|
|
129
|
2300
|
15:44:36
|
XLON
|
606251635298008000
|
|
6
|
2300
|
15:45:03
|
XLON
|
592177884858323000
|
|
122
|
2300
|
15:45:03
|
XLON
|
592177884858323000
|
|
15
|
2300
|
15:45:03
|
XLON
|
592177884858323000
|
|
133
|
2300
|
15:45:29
|
XLON
|
606251635298055000
|
|
2
|
2299
|
15:45:43
|
BATE
|
592177884858362000
|
|
138
|
2300
|
15:45:52
|
XLON
|
606251635298072000
|
|
131
|
2300
|
15:46:11
|
XLON
|
606251635298087000
|
|
102
|
2300
|
15:46:39
|
XLON
|
606251635298107000
|
|
36
|
2300
|
15:46:39
|
XLON
|
606251635298107000
|
|
25
|
2300
|
15:47:20
|
XLON
|
606251635298142000
|
|
64
|
2300
|
15:47:20
|
XLON
|
606251635298142000
|
|
67
|
2300
|
15:47:20
|
XLON
|
606251635298142000
|
|
86
|
2300
|
15:47:20
|
XLON
|
606251635298142000
|
|
98
|
2300
|
15:47:43
|
XLON
|
592177884858463000
|
|
18
|
2300
|
15:47:43
|
XLON
|
592177884858463000
|
|
15
|
2300
|
15:47:43
|
XLON
|
592177884858463000
|
|
133
|
2300
|
15:48:09
|
XLON
|
592177884858491000
|
|
9
|
2300
|
15:48:27
|
XLON
|
592177884858512000
|
|
39
|
2300
|
15:48:27
|
XLON
|
592177884858512000
|
|
78
|
2300
|
15:48:27
|
XLON
|
592177884858512000
|
|
143
|
2299
|
15:48:27
|
TRQX
|
592177884858513000
|
|
126
|
2299
|
15:48:27
|
TRQX
|
592177884858513000
|
|
142
|
2299
|
15:48:27
|
BATE
|
592177884858513000
|
|
125
|
2299
|
15:48:27
|
BATE
|
592177884858513000
|
|
176
|
2299
|
15:48:27
|
CHIX
|
592177884858513000
|
|
196
|
2299
|
15:48:27
|
XLON
|
606251635298208000
|
|
144
|
2299
|
15:48:27
|
CHIX
|
606251635298208000
|
|
135
|
2299
|
15:48:27
|
BATE
|
606251635298208000
|
|
100
|
2299
|
15:48:27
|
CHIX
|
606251635298208000
|
|
35
|
2299
|
15:48:27
|
CHIX
|
606251635298208000
|
|
141
|
2299
|
15:48:27
|
BATE
|
606251635298208000
|
|
120
|
2299
|
15:48:27
|
CHIX
|
606251635298208000
|
|
120
|
2298
|
15:50:02
|
BATE
|
592177884858595000
|
|
206
|
2298
|
15:50:02
|
TRQX
|
606251635298286000
|
|
143
|
2298
|
15:50:02
|
XLON
|
606251635298286000
|
|
192
|
2298
|
15:50:02
|
CHIX
|
606251635298286000
|
|
139
|
2298
|
15:50:02
|
BATE
|
606251635298286000
|
|
140
|
2298
|
15:50:02
|
CHIX
|
606251635298286000
|
|
122
|
2297
|
15:50:32
|
TRQX
|
606251635298309000
|
|
120
|
2297
|
15:50:32
|
CHIX
|
592177884858619000
|
|
120
|
2297
|
15:50:32
|
CHIX
|
592177884858619000
|
|
122
|
2297
|
15:50:32
|
BATE
|
606251635298309000
|
|
129
|
2294
|
15:53:07
|
CHIX
|
592177884858750000
|
|
130
|
2294
|
15:53:07
|
BATE
|
606251635298433000
|
|
142
|
2295
|
15:55:34
|
BATE
|
592177884858878000
|
|
141
|
2295
|
15:55:34
|
XLON
|
592177884858878000
|
|
141
|
2295
|
15:55:34
|
CHIX
|
606251635298555000
|
|
7
|
2298
|
15:59:36
|
BATE
|
592177884859053000
|
|
3
|
2298
|
15:59:36
|
BATE
|
592177884859053000
|
|
172
|
2298
|
15:59:40
|
BATE
|
592177884859056000
|
|
143
|
2298
|
15:59:53
|
XLON
|
592177884859068000
|
|
86
|
2299
|
16:00:13
|
AQXE
|
592177884859093000
|
|
43
|
2299
|
16:00:13
|
AQXE
|
592177884859093000
|
|
68
|
2299
|
16:00:35
|
AQXE
|
606251635298787000
|
|
56
|
2299
|
16:00:35
|
AQXE
|
606251635298787000
|
|
35
|
2299
|
16:00:35
|
AQXE
|
606251635298787000
|
|
133
|
2298
|
16:01:08
|
XLON
|
606251635298818000
|
|
350
|
2297
|
16:01:08
|
BATE
|
592177884859156000
|
|
188
|
2297
|
16:01:08
|
CHIX
|
592177884859156000
|
|
120
|
2297
|
16:01:08
|
AQXE
|
592177884859156000
|
|
81
|
2297
|
16:01:08
|
TRQX
|
606251635298818000
|
|
94
|
2297
|
16:01:08
|
TRQX
|
606251635298818000
|
|
175
|
2297
|
16:01:08
|
CHIX
|
592177884859156000
|
|
120
|
2297
|
16:01:08
|
XLON
|
606251635298818000
|
|
120
|
2297
|
16:01:08
|
XLON
|
606251635298818000
|
|
175
|
2297
|
16:01:08
|
CHIX
|
592177884859156000
|
|
81
|
2297
|
16:01:08
|
TRQX
|
592177884859156000
|
|
289
|
2297
|
16:01:08
|
XLON
|
606251635298818000
|
|
104
|
2297
|
16:01:08
|
XLON
|
606251635298818000
|
|
64
|
2297
|
16:01:08
|
XLON
|
606251635298818000
|
|
104
|
2297
|
16:01:08
|
XLON
|
592177884859156000
|
|
256
|
2297
|
16:01:08
|
XLON
|
592177884859156000
|
|
154
|
2297
|
16:01:08
|
AQXE
|
606251635298818000
|
|
140
|
2299
|
16:04:35
|
TRQX
|
592177884859327000
|
|
14
|
2299
|
16:07:38
|
AQXE
|
592177884859481000
|
|
120
|
2299
|
16:07:38
|
XLON
|
606251635299127000
|
|
112
|
2299
|
16:07:56
|
XLON
|
606251635299142000
|
|
33
|
2299
|
16:07:56
|
XLON
|
606251635299142000
|
|
126
|
2299
|
16:08:14
|
XLON
|
592177884859514000
|
|
21
|
2299
|
16:08:35
|
XLON
|
606251635299177000
|
|
29
|
2299
|
16:08:35
|
XLON
|
606251635299177000
|
|
74
|
2299
|
16:08:35
|
XLON
|
606251635299177000
|
|
11
|
2299
|
16:08:51
|
AQXE
|
592177884859547000
|
|
12
|
2299
|
16:08:51
|
AQXE
|
592177884859547000
|
|
97
|
2299
|
16:08:51
|
AQXE
|
592177884859547000
|
|
17
|
2299
|
16:08:51
|
XLON
|
606251635299191000
|
|
22
|
2299
|
16:09:08
|
XLON
|
592177884859563000
|
|
103
|
2299
|
16:09:08
|
AQXE
|
606251635299206000
|
|
17
|
2299
|
16:09:08
|
AQXE
|
606251635299206000
|
|
143
|
2299
|
16:09:27
|
AQXE
|
606251635299223000
|
|
14
|
2299
|
16:09:43
|
XLON
|
592177884859594000
|
|
120
|
2299
|
16:09:43
|
AQXE
|
606251635299235000
|
|
120
|
2299
|
16:10:02
|
XLON
|
592177884859609000
|
|
8
|
2299
|
16:10:02
|
AQXE
|
606251635299250000
|
|
57
|
2299
|
16:10:20
|
XLON
|
592177884859627000
|
|
63
|
2299
|
16:10:20
|
XLON
|
592177884859627000
|
|
14
|
2299
|
16:10:20
|
AQXE
|
606251635299267000
|
|
133
|
2299
|
16:10:42
|
TRQX
|
592177884859646000
|
|
246
|
2299
|
16:11:07
|
XLON
|
592177884859670000
|
|
49
|
2299
|
16:11:21
|
XLON
|
592177884859680000
|
|
94
|
2299
|
16:11:21
|
XLON
|
592177884859680000
|
|
56
|
2299
|
16:11:39
|
XLON
|
592177884859695000
|
|
68
|
2299
|
16:11:39
|
XLON
|
592177884859695000
|
|
7
|
2299
|
16:11:39
|
XLON
|
592177884859695000
|
|
14
|
2299
|
16:11:39
|
AQXE
|
606251635299331000
|
|
134
|
2298
|
16:11:47
|
TRQX
|
592177884859701000
|
|
133
|
2298
|
16:11:47
|
TRQX
|
592177884859701000
|
|
141
|
2298
|
16:11:47
|
TRQX
|
606251635299337000
|
|
133
|
2298
|
16:11:47
|
XLON
|
606251635299337000
|
|
134
|
2298
|
16:11:47
|
XLON
|
606251635299337000
|
|
133
|
2298
|
16:11:47
|
XLON
|
606251635299337000
|
|
133
|
2298
|
16:11:47
|
XLON
|
606251635299337000
|
|
134
|
2298
|
16:11:47
|
AQXE
|
592177884859701000
|
|
141
|
2298
|
16:11:47
|
BATE
|
592177884859701000
|
|
134
|
2298
|
16:11:47
|
AQXE
|
592177884859701000
|
|
140
|
2298
|
16:11:47
|
BATE
|
606251635299337000
|
|
128
|
2298
|
16:12:47
|
TRQX
|
606251635299385000
|
|
129
|
2298
|
16:12:47
|
BATE
|
606251635299385000
|
|
129
|
2298
|
16:12:47
|
BATE
|
606251635299385000
|
|
121
|
2298
|
16:13:56
|
CHIX
|
592177884859816000
|
|
120
|
2298
|
16:13:56
|
XLON
|
606251635299446000
|
|
22
|
2299
|
16:16:27
|
CHIX
|
606251635299584000
|
|
146
|
2299
|
16:16:27
|
CHIX
|
606251635299584000
|
|
25
|
2299
|
16:16:40
|
XLON
|
606251635299595000
|
|
119
|
2299
|
16:16:40
|
XLON
|
606251635299595000
|
|
83
|
2299
|
16:16:44
|
XLON
|
592177884859978000
|
|
105
|
2299
|
16:16:44
|
XLON
|
592177884859978000
|
|
136
|
2300
|
16:16:56
|
AQXE
|
606251635299610000
|
|
138
|
2300
|
16:17:08
|
AQXE
|
606251635299620000
|
|
24
|
2300
|
16:17:21
|
AQXE
|
592177884860011000
|
|
17
|
2300
|
16:17:21
|
AQXE
|
592177884860011000
|
|
48
|
2300
|
16:17:21
|
AQXE
|
592177884860011000
|
|
51
|
2300
|
16:17:21
|
AQXE
|
592177884860011000
|
|
29
|
2300
|
16:17:21
|
AQXE
|
592177884860011000
|
|
28
|
2300
|
16:17:21
|
AQXE
|
592177884860011000
|
|
23
|
2300
|
16:17:21
|
AQXE
|
592177884860011000
|
|
47
|
2300
|
16:17:35
|
AQXE
|
592177884860023000
|
|
93
|
2300
|
16:17:35
|
AQXE
|
592177884860023000
|
|
33
|
2300
|
16:17:44
|
AQXE
|
592177884860030000
|
|
108
|
2300
|
16:17:44
|
AQXE
|
592177884860030000
|
|
29
|
2300
|
16:17:58
|
AQXE
|
592177884860043000
|
|
30
|
2300
|
16:17:58
|
AQXE
|
592177884860043000
|
|
32
|
2300
|
16:17:58
|
AQXE
|
592177884860043000
|
|
32
|
2300
|
16:17:58
|
AQXE
|
592177884860043000
|
|
5
|
2300
|
16:18:08
|
AQXE
|
606251635299670000
|
|
39
|
2300
|
16:18:08
|
AQXE
|
606251635299670000
|
|
86
|
2300
|
16:18:08
|
AQXE
|
606251635299670000
|
|
19
|
2300
|
16:18:25
|
AQXE
|
606251635299686000
|
|
108
|
2300
|
16:18:25
|
AQXE
|
606251635299686000
|
|
30
|
2300
|
16:18:35
|
AQXE
|
592177884860079000
|
|
30
|
2300
|
16:18:35
|
AQXE
|
592177884860079000
|
|
31
|
2300
|
16:18:35
|
AQXE
|
592177884860079000
|
|
33
|
2300
|
16:18:35
|
AQXE
|
592177884860079000
|
|
3
|
2300
|
16:18:35
|
AQXE
|
592177884860079000
|
|
9
|
2300
|
16:18:48
|
AQXE
|
592177884860090000
|
|
34
|
2300
|
16:18:48
|
AQXE
|
592177884860090000
|
|
32
|
2300
|
16:18:48
|
AQXE
|
592177884860090000
|
|
29
|
2300
|
16:18:48
|
AQXE
|
592177884860090000
|
|
32
|
2300
|
16:18:48
|
AQXE
|
592177884860090000
|
|
7
|
2300
|
16:18:48
|
AQXE
|
606251635299705000
|
|
32
|
2300
|
16:18:57
|
AQXE
|
592177884860100000
|
|
94
|
2300
|
16:18:57
|
AQXE
|
592177884860100000
|
|
191
|
2300
|
16:19:22
|
AQXE
|
606251635299738000
|
|
31
|
2300
|
16:19:22
|
AQXE
|
606251635299738000
|
|
22
|
2300
|
16:19:22
|
AQXE
|
606251635299738000
|
|
20
|
2300
|
16:19:30
|
XLON
|
592177884860134000
|
|
105
|
2300
|
16:19:30
|
XLON
|
592177884860134000
|
|
132
|
2300
|
16:19:45
|
XLON
|
606251635299759000
|
|
129
|
2300
|
16:19:59
|
XLON
|
606251635299773000
|
|
129
|
2300
|
16:20:11
|
XLON
|
592177884860178000
|
|
3
|
2301
|
16:20:22
|
AQXE
|
592177884860191000
|
|
8
|
2301
|
16:20:22
|
AQXE
|
592177884860191000
|
|
48
|
2301
|
16:20:22
|
AQXE
|
592177884860191000
|
|
48
|
2301
|
16:20:22
|
AQXE
|
592177884860191000
|
|
22
|
2301
|
16:20:22
|
AQXE
|
592177884860191000
|
|
11
|
2301
|
16:20:30
|
AQXE
|
606251635299811000
|
|
33
|
2301
|
16:20:30
|
AQXE
|
606251635299811000
|
|
44
|
2301
|
16:20:30
|
AQXE
|
606251635299811000
|
|
43
|
2301
|
16:20:30
|
AQXE
|
606251635299811000
|
|
81
|
2301
|
16:20:41
|
AQXE
|
592177884860216000
|
|
56
|
2301
|
16:20:41
|
AQXE
|
592177884860216000
|
|
34
|
2301
|
16:20:46
|
AQXE
|
606251635299829000
|
|
63
|
2301
|
16:20:46
|
AQXE
|
606251635299829000
|
|
31
|
2301
|
16:20:46
|
AQXE
|
606251635299829000
|
|
25
|
2301
|
16:20:46
|
AQXE
|
606251635299829000
|
|
261
|
2300
|
16:20:46
|
TRQX
|
592177884860221000
|
|
240
|
2300
|
16:20:46
|
BATE
|
606251635299829000
|
|
6
|
2301
|
16:21:38
|
XLON
|
592177884860282000
|
|
20
|
2301
|
16:21:38
|
AQXE
|
606251635299887000
|
|
100
|
2301
|
16:21:38
|
AQXE
|
606251635299887000
|
|
59
|
2301
|
16:22:00
|
XLON
|
606251635299912000
|
|
184
|
2301
|
16:22:00
|
XLON
|
606251635299912000
|
|
117
|
2301
|
16:22:11
|
XLON
|
606251635299924000
|
|
17
|
2301
|
16:22:11
|
XLON
|
606251635299924000
|
|
131
|
2301
|
16:22:19
|
XLON
|
606251635299933000
|
|
125
|
2301
|
16:22:31
|
XLON
|
592177884860343000
|
|
143
|
2301
|
16:22:41
|
XLON
|
606251635299955000
|
|
116
|
2301
|
16:22:53
|
XLON
|
606251635299966000
|
|
8
|
2301
|
16:22:53
|
XLON
|
606251635299966000
|
|
59
|
2301
|
16:23:00
|
XLON
|
592177884860372000
|
|
66
|
2301
|
16:23:00
|
XLON
|
592177884860372000
|
|
15
|
2301
|
16:23:00
|
XLON
|
592177884860372000
|
|
143
|
2301
|
16:23:13
|
XLON
|
592177884860385000
|
|
35
|
2301
|
16:23:23
|
XLON
|
592177884860396000
|
|
88
|
2301
|
16:23:23
|
XLON
|
592177884860396000
|
|
20
|
2301
|
16:23:23
|
BATE
|
606251635299996000
|
|
52
|
2301
|
16:23:34
|
XLON
|
592177884860408000
|
|
84
|
2301
|
16:23:34
|
XLON
|
592177884860408000
|
|
15
|
2301
|
16:23:47
|
XLON
|
606251635300018000
|
|
52
|
2301
|
16:23:47
|
XLON
|
606251635300018000
|
|
18
|
2301
|
16:23:47
|
XLON
|
606251635300018000
|
|
50
|
2301
|
16:23:47
|
XLON
|
606251635300018000
|
|
16
|
2301
|
16:23:55
|
XLON
|
592177884860427000
|
|
64
|
2301
|
16:23:55
|
XLON
|
592177884860427000
|
|
49
|
2301
|
16:23:55
|
XLON
|
592177884860427000
|
|
131
|
2301
|
16:24:03
|
XLON
|
606251635300031000
|
|
144
|
2301
|
16:24:15
|
XLON
|
606251635300041000
|
|
151
|
2301
|
16:24:24
|
XLON
|
592177884860452000
|
|
126
|
2300
|
16:24:24
|
TRQX
|
592177884860452000
|
|
127
|
2300
|
16:24:24
|
TRQX
|
592177884860452000
|
|
274
|
2300
|
16:24:24
|
XLON
|
592177884860452000
|
|
126
|
2300
|
16:24:24
|
AQXE
|
592177884860452000
|
|
129
|
2300
|
16:24:24
|
AQXE
|
606251635300048000
|
|
120
|
2300
|
16:24:24
|
BATE
|
606251635300048000
|
|
102
|
2300
|
16:24:24
|
XLON
|
606251635300048000
|
|
24
|
2301
|
16:25:36
|
BATE
|
592177884860532000
|
|
25
|
2301
|
16:25:36
|
BATE
|
592177884860532000
|
|
46
|
2301
|
16:25:36
|
BATE
|
592177884860532000
|
|
72
|
2301
|
16:25:36
|
BATE
|
592177884860532000
|
|
3
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
34
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
128
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
13
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
19
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
8
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
38
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
128
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
38
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
100
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
2
|
2301
|
16:27:03
|
AQXE
|
592177884860607000
|
|
32
|
2301
|
16:27:04
|
AQXE
|
592177884860608000
|
|
191
|
2301
|
16:27:04
|
AQXE
|
592177884860608000
|
|
29
|
2301
|
16:27:04
|
AQXE
|
592177884860608000
|
|
51
|
2301
|
16:27:04
|
BATE
|
606251635300195000
|
|
127
|
2302
|
16:28:21
|
AQXE
|
592177884860675000
|
|
54
|
2302
|
16:28:21
|
AQXE
|
592177884860675000
|
|
30
|
2302
|
16:28:21
|
AQXE
|
592177884860675000
|
|
31
|
2302
|
16:28:21
|
AQXE
|
592177884860675000
|
|
15
|
2302
|
16:28:21
|
AQXE
|
592177884860675000
|
|
86
|
2302
|
16:28:21
|
AQXE
|
592177884860675000
|
|
25
|
2302
|
16:28:22
|
CHIX
|
592177884860676000
|
|
191
|
2302
|
16:28:22
|
AQXE
|
592177884860676000
|
|
191
|
2302
|
16:28:22
|
AQXE
|
606251635300259000
|
|
31
|
2302
|
16:28:22
|
AQXE
|
606251635300259000
|
|
31
|
2302
|
16:28:22
|
AQXE
|
606251635300259000
|
|
119
|
2302
|
16:28:22
|
AQXE
|
606251635300259000
|
|
120
|
2301
|
16:28:52
|
BATE
|
606251635300284000
|
|
451
|
2301
|
16:29:52
|
XLON
|
592177884860756000
|
|
125
|
2301
|
16:29:52
|
XLON
|
592177884860756000
|
|
100
|
2301
|
16:29:52
|
CHIX
|
592177884860756000
|
|
189
|
2301
|
16:29:52
|
XLON
|
592177884860756000
|
|
60
|
2301
|
16:29:52
|
XLON
|
592177884860756000
|
|
43
|
2301
|
16:29:52
|
CHIX
|
592177884860756000
|
|
147
|
2301
|
16:29:52
|
XLON
|
592177884860756000
|
|
154
|
2301
|
16:29:52
|
CHIX
|
592177884860756000
|
|
185
|
2301
|
16:29:52
|
XLON
|
592177884860756000
|
|
39
|
2301
|
16:29:52
|
CHIX
|
592177884860756000
|
|
58
|
2301
|
16:29:52
|
XLON
|
592177884860756000
|
|
100
|
2301
|
16:29:52
|
CHIX
|
592177884860756000
|
|
111
|
2301
|
16:29:52
|
CHIX
|
592177884860756000
|
|
21
|
2301
|
16:29:52
|
BATE
|
606251635300333000
|
|
13
|
2301
|
16:29:52
|
TRQX
|
606251635300333000
|
|
98
|
2301
|
16:29:52
|
TRQX
|
606251635300333000
|
|
11
|
2301
|
16:29:52
|
BATE
|
606251635300333000
|
|
15
|
2301
|
16:29:52
|
TRQX
|
606251635300333000
|
|
17
|
2301
|
16:29:52
|
BATE
|
606251635300333000
|
|
118
|
2301
|
16:29:52
|
AQXE
|
606251635300333000
|
|
31
|
2301
|
16:29:52
|
AQXE
|
606251635300333000
|
|
55
|
2301
|
16:29:52
|
BATE
|
606251635300333000
|
|
31
|
2301
|
16:29:52
|
AQXE
|
606251635300333000
|
|
86
|
2301
|
16:29:52
|
BATE
|
606251635300333000
|
|
21
|
2301
|
16:29:52
|
BATE
|
606251635300333000
|
|
1
|
2301
|
16:29:52
|
BATE
|
606251635300333000
|
|
37
|
2301
|
16:29:52
|
CHIX
|
606251635300333000
|
|
30
|
2301
|
16:29:52
|
AQXE
|
592177884860756000
|
|
33
|
2301
|
16:29:52
|
AQXE
|
592177884860756000
|
|
39
|
2301
|
16:29:52
|
CHIX
|
592177884860756000
|
|
120
|
2301
|
16:29:52
|
CHIX
|
606251635300333000
|
|
41
|
2301
|
16:29:52
|
CHIX
|
606251635300333000
|
|
2
|
2301
|
16:29:58
|
XLON
|
592177884860768000
|
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
POSFLFERAIIRFIS
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Nov 2024 a Dic 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Dic 2023 a Dic 2024
