Associated British Foods PLC Transaction in Own Shares
11 Marzo 2025 - 6:46PM
RNS Regulatory News
RNS Number : 2631A
Associated British Foods PLC
11 March 2025
11
March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 11 March 2025 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 21 February
2025.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
11 March 2025
|
|
Number of shares
repurchased:
|
129,358
|
|
Average price paid per
share:
|
GBp 1941.8613
|
|
Highest price paid per
share:
|
GBp 1953.0000
|
|
Lowest price paid per
share:
|
GBp 1929.5000
|
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: 11 March
2025
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
|
5,876
|
1,953.00
|
1,934.50
|
1,941.97
|
|
CBOE
BXE
|
33,312
|
1,953.00
|
1,929.50
|
1,942.47
|
|
CBOE
CXE
|
30,185
|
1,953.00
|
1,930.00
|
1,942.28
|
|
London
Stock Exchange
|
41,593
|
1,953.00
|
1,929.50
|
1,941.05
|
|
Turquoise
|
18,392
|
1,953.00
|
1,932.50
|
1,941.86
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
392
|
1932
|
08:01:03
|
XLON
|
620254622138373000
|
|
121
|
1932
|
08:01:03
|
CHIX
|
606180873302864000
|
|
245
|
1932
|
08:01:03
|
XLON
|
606180873302864000
|
|
121
|
1932
|
08:01:04
|
CHIX
|
620254622138374000
|
|
444
|
1931.5
|
08:01:04
|
XLON
|
620254622138374000
|
|
121
|
1930
|
08:01:09
|
XLON
|
606180873302870000
|
|
224
|
1930
|
08:01:09
|
CHIX
|
620254622138379000
|
|
121
|
1929.5
|
08:01:09
|
BATE
|
606180873302870000
|
|
122
|
1929.5
|
08:01:09
|
XLON
|
620254622138379000
|
|
135
|
1932
|
08:07:30
|
XLON
|
606180873303192000
|
|
156
|
1935.5
|
08:10:04
|
CHIX
|
620254622138839000
|
|
105
|
1935.5
|
08:10:04
|
CHIX
|
620254622138839000
|
|
497
|
1935
|
08:10:06
|
AQXE
|
606180873303302000
|
|
139
|
1934.5
|
08:10:06
|
CHIX
|
606180873303302000
|
|
121
|
1934.5
|
08:10:06
|
TRQX
|
606180873303302000
|
|
211
|
1934.5
|
08:10:06
|
BATE
|
620254622138841000
|
|
121
|
1934.5
|
08:10:06
|
XLON
|
620254622138841000
|
|
250
|
1935
|
08:10:06
|
XLON
|
606180873303302000
|
|
29
|
1935
|
08:10:06
|
XLON
|
606180873303302000
|
|
121
|
1935
|
08:10:06
|
XLON
|
606180873303302000
|
|
121
|
1934.5
|
08:10:06
|
CHIX
|
620254622138841000
|
|
210
|
1935
|
08:10:06
|
XLON
|
620254622138841000
|
|
27
|
1935
|
08:10:06
|
XLON
|
620254622138841000
|
|
84
|
1935
|
08:10:06
|
XLON
|
620254622138841000
|
|
256
|
1935
|
08:11:17
|
CHIX
|
620254622138896000
|
|
226
|
1935
|
08:11:17
|
XLON
|
620254622138896000
|
|
150
|
1935
|
08:11:17
|
XLON
|
606180873303353000
|
|
234
|
1934.5
|
08:11:30
|
XLON
|
606180873303360000
|
|
121
|
1936.5
|
08:15:29
|
CHIX
|
606180873303513000
|
|
262
|
1936
|
08:15:29
|
CHIX
|
606180873303513000
|
|
142
|
1936.5
|
08:15:29
|
BATE
|
620254622139068000
|
|
131
|
1935
|
08:16:01
|
XLON
|
606180873303533000
|
|
264
|
1935
|
08:16:01
|
CHIX
|
620254622139089000
|
|
121
|
1935
|
08:16:01
|
BATE
|
620254622139089000
|
|
121
|
1938
|
08:20:26
|
BATE
|
606180873303674000
|
|
196
|
1938
|
08:20:26
|
CHIX
|
620254622139241000
|
|
121
|
1938
|
08:20:26
|
TRQX
|
606180873303674000
|
|
121
|
1938
|
08:20:26
|
BATE
|
606180873303674000
|
|
135
|
1938
|
08:20:26
|
CHIX
|
620254622139241000
|
|
141
|
1937
|
08:20:26
|
BATE
|
606180873303674000
|
|
176
|
1938
|
08:20:26
|
AQXE
|
620254622139241000
|
|
13
|
1938
|
08:20:26
|
AQXE
|
620254622139241000
|
|
52
|
1936.5
|
08:20:26
|
BATE
|
606180873303674000
|
|
141
|
1936.5
|
08:20:26
|
BATE
|
620254622139241000
|
|
161
|
1936.5
|
08:20:26
|
BATE
|
606180873303674000
|
|
267
|
1936.5
|
08:20:26
|
CHIX
|
606180873303674000
|
|
142
|
1935.5
|
08:20:26
|
TRQX
|
606180873303674000
|
|
85
|
1935.5
|
08:20:26
|
BATE
|
620254622139241000
|
|
56
|
1935.5
|
08:20:26
|
BATE
|
620254622139241000
|
|
140
|
1934.5
|
08:20:29
|
CHIX
|
606180873303676000
|
|
121
|
1934.5
|
08:20:29
|
XLON
|
620254622139242000
|
|
145
|
1945
|
08:22:41
|
XLON
|
620254622139310000
|
|
142
|
1947
|
08:24:24
|
XLON
|
606180873303794000
|
|
3
|
1945.5
|
08:25:31
|
TRQX
|
620254622139430000
|
|
139
|
1945.5
|
08:25:31
|
TRQX
|
620254622139430000
|
|
133
|
1945
|
08:25:32
|
BATE
|
620254622139431000
|
|
133
|
1943.5
|
08:30:00
|
CHIX
|
606180873304007000
|
|
209
|
1943.5
|
08:30:00
|
TRQX
|
606180873304007000
|
|
134
|
1943
|
08:30:00
|
BATE
|
606180873304007000
|
|
133
|
1943.5
|
08:30:00
|
CHIX
|
620254622139594000
|
|
121
|
1943.5
|
08:30:00
|
BATE
|
620254622139594000
|
|
169
|
1943
|
08:30:00
|
XLON
|
620254622139594000
|
|
96
|
1943.5
|
08:30:00
|
AQXE
|
606180873304007000
|
|
88
|
1943.5
|
08:30:01
|
TRQX
|
620254622139596000
|
|
95
|
1943.5
|
08:30:01
|
TRQX
|
620254622139596000
|
|
26
|
1943.5
|
08:30:02
|
TRQX
|
606180873304010000
|
|
134
|
1942.5
|
08:30:06
|
TRQX
|
606180873304015000
|
|
133
|
1942.5
|
08:30:06
|
BATE
|
620254622139602000
|
|
144
|
1940
|
08:31:33
|
CHIX
|
606180873304099000
|
|
121
|
1940
|
08:31:33
|
BATE
|
620254622139690000
|
|
121
|
1940
|
08:31:33
|
TRQX
|
620254622139690000
|
|
189
|
1946
|
08:43:08
|
BATE
|
620254622140226000
|
|
121
|
1947.5
|
08:47:03
|
BATE
|
606180873304709000
|
|
224
|
1947.5
|
08:47:03
|
CHIX
|
620254622140334000
|
|
121
|
1947.5
|
08:47:03
|
AQXE
|
606180873304709000
|
|
171
|
1947.5
|
08:47:03
|
XLON
|
620254622140334000
|
|
88
|
1947.5
|
08:47:03
|
XLON
|
620254622140334000
|
|
44
|
1947.5
|
08:47:03
|
XLON
|
620254622140334000
|
|
159
|
1947.5
|
08:47:03
|
XLON
|
620254622140334000
|
|
28
|
1947.5
|
08:47:03
|
CHIX
|
606180873304709000
|
|
93
|
1947.5
|
08:47:03
|
CHIX
|
606180873304709000
|
|
462
|
1947.5
|
08:47:03
|
XLON
|
620254622140334000
|
|
75
|
1947.5
|
08:47:03
|
XLON
|
620254622140334000
|
|
121
|
1947
|
08:47:03
|
BATE
|
606180873304709000
|
|
259
|
1947
|
08:47:03
|
CHIX
|
620254622140334000
|
|
18
|
1947
|
08:47:03
|
XLON
|
606180873304709000
|
|
135
|
1946
|
08:47:06
|
CHIX
|
606180873304711000
|
|
121
|
1946
|
08:47:06
|
XLON
|
620254622140336000
|
|
187
|
1945.5
|
08:47:15
|
TRQX
|
606180873304717000
|
|
143
|
1945
|
08:47:18
|
BATE
|
606180873304720000
|
|
235
|
1945
|
08:50:30
|
TRQX
|
606180873304799000
|
|
121
|
1944
|
08:51:07
|
BATE
|
606180873304816000
|
|
234
|
1944
|
08:51:07
|
TRQX
|
620254622140448000
|
|
205
|
1944
|
08:51:07
|
CHIX
|
620254622140448000
|
|
3
|
1942.5
|
08:54:00
|
BATE
|
606180873304886000
|
|
258
|
1944.5
|
08:56:04
|
TRQX
|
606180873304932000
|
|
189
|
1949.5
|
09:01:06
|
BATE
|
606180873305065000
|
|
285
|
1949
|
09:01:06
|
XLON
|
620254622140717000
|
|
242
|
1949
|
09:01:06
|
CHIX
|
606180873305065000
|
|
200
|
1949
|
09:01:06
|
XLON
|
606180873305065000
|
|
168
|
1949
|
09:01:06
|
XLON
|
606180873305065000
|
|
74
|
1949
|
09:01:06
|
XLON
|
606180873305065000
|
|
121
|
1949
|
09:01:07
|
BATE
|
620254622140717000
|
|
121
|
1949
|
09:01:07
|
XLON
|
620254622140717000
|
|
132
|
1949
|
09:01:07
|
CHIX
|
606180873305065000
|
|
146
|
1952
|
09:07:05
|
BATE
|
606180873305212000
|
|
145
|
1952
|
09:07:05
|
CHIX
|
606180873305212000
|
|
202
|
1951
|
09:09:02
|
BATE
|
606180873305258000
|
|
40
|
1951
|
09:09:02
|
BATE
|
606180873305258000
|
|
145
|
1951
|
09:09:02
|
XLON
|
606180873305258000
|
|
152
|
1951
|
09:09:02
|
TRQX
|
606180873305258000
|
|
302
|
1951
|
09:09:02
|
CHIX
|
620254622140925000
|
|
73
|
1950
|
09:09:45
|
TRQX
|
606180873305282000
|
|
145
|
1950
|
09:09:45
|
BATE
|
606180873305282000
|
|
72
|
1950
|
09:09:45
|
TRQX
|
606180873305282000
|
|
193
|
1950
|
09:09:45
|
CHIX
|
620254622140952000
|
|
160
|
1949.5
|
09:09:47
|
TRQX
|
606180873305283000
|
|
146
|
1949.5
|
09:09:47
|
BATE
|
620254622140952000
|
|
140
|
1949
|
09:10:16
|
BATE
|
606180873305298000
|
|
121
|
1948
|
09:12:57
|
CHIX
|
606180873305365000
|
|
65
|
1948
|
09:12:57
|
CHIX
|
606180873305365000
|
|
121
|
1948
|
09:12:57
|
BATE
|
620254622141040000
|
|
121
|
1948
|
09:12:57
|
TRQX
|
620254622141040000
|
|
139
|
1944
|
09:16:09
|
TRQX
|
606180873305440000
|
|
158
|
1943.5
|
09:18:18
|
CHIX
|
606180873305488000
|
|
19
|
1943.5
|
09:18:18
|
CHIX
|
606180873305488000
|
|
121
|
1943.5
|
09:18:18
|
TRQX
|
620254622141172000
|
|
121
|
1943.5
|
09:18:18
|
BATE
|
620254622141172000
|
|
12
|
1943
|
09:18:46
|
BATE
|
606180873305499000
|
|
109
|
1943
|
09:18:49
|
BATE
|
606180873305500000
|
|
127
|
1943
|
09:18:49
|
TRQX
|
620254622141185000
|
|
121
|
1942
|
09:19:22
|
BATE
|
606180873305514000
|
|
124
|
1942
|
09:19:22
|
TRQX
|
620254622141200000
|
|
121
|
1940
|
09:23:18
|
BATE
|
620254622141303000
|
|
12
|
1940
|
09:23:18
|
BATE
|
620254622141303000
|
|
105
|
1943
|
09:31:19
|
BATE
|
606180873305788000
|
|
16
|
1943
|
09:31:19
|
BATE
|
606180873305788000
|
|
339
|
1943
|
09:31:19
|
CHIX
|
620254622141496000
|
|
136
|
1943
|
09:32:30
|
BATE
|
606180873305813000
|
|
121
|
1943
|
09:32:30
|
CHIX
|
620254622141522000
|
|
171
|
1944
|
09:37:20
|
CHIX
|
606180873305929000
|
|
121
|
1944
|
09:37:20
|
BATE
|
620254622141649000
|
|
121
|
1944
|
09:39:26
|
BATE
|
606180873305976000
|
|
139
|
1944
|
09:39:26
|
CHIX
|
620254622141700000
|
|
137
|
1943
|
09:40:00
|
CHIX
|
606180873305989000
|
|
121
|
1943
|
09:40:13
|
BATE
|
620254622141721000
|
|
142
|
1942.5
|
09:40:51
|
CHIX
|
606180873306016000
|
|
196
|
1942.5
|
09:40:51
|
CHIX
|
606180873306016000
|
|
121
|
1942.5
|
09:40:51
|
TRQX
|
606180873306016000
|
|
121
|
1942.5
|
09:40:51
|
XLON
|
620254622141743000
|
|
138
|
1942.5
|
09:40:51
|
BATE
|
620254622141743000
|
|
121
|
1942
|
09:40:51
|
TRQX
|
606180873306016000
|
|
143
|
1942
|
09:40:51
|
BATE
|
606180873306016000
|
|
144
|
1942
|
09:40:51
|
BATE
|
606180873306016000
|
|
133
|
1941.5
|
09:40:51
|
XLON
|
606180873306016000
|
|
256
|
1942
|
09:40:51
|
CHIX
|
620254622141743000
|
|
5
|
1942
|
09:40:51
|
CHIX
|
620254622141743000
|
|
160
|
1942
|
09:40:51
|
XLON
|
620254622141743000
|
|
143
|
1941.5
|
09:40:52
|
BATE
|
606180873306016000
|
|
143
|
1941.5
|
09:40:54
|
TRQX
|
606180873306017000
|
|
142
|
1941.5
|
09:40:54
|
CHIX
|
620254622141744000
|
|
149
|
1944.5
|
09:54:28
|
BATE
|
606180873306320000
|
|
121
|
1943.5
|
09:56:11
|
BATE
|
606180873306355000
|
|
121
|
1943.5
|
09:56:11
|
TRQX
|
606180873306355000
|
|
140
|
1943.5
|
09:56:11
|
CHIX
|
620254622142109000
|
|
261
|
1943.5
|
09:56:11
|
XLON
|
606180873306355000
|
|
142
|
1944.5
|
10:01:06
|
TRQX
|
606180873306465000
|
|
6
|
1944.5
|
10:01:06
|
TRQX
|
606180873306465000
|
|
133
|
1944
|
10:01:10
|
BATE
|
606180873306468000
|
|
141
|
1944
|
10:01:10
|
CHIX
|
606180873306468000
|
|
31
|
1943.5
|
10:04:06
|
TRQX
|
620254622142310000
|
|
3
|
1944.5
|
10:08:12
|
CHIX
|
606180873306637000
|
|
239
|
1944.5
|
10:09:10
|
CHIX
|
606180873306657000
|
|
274
|
1944.5
|
10:09:10
|
BATE
|
620254622142437000
|
|
242
|
1945.5
|
10:10:09
|
BATE
|
606180873306680000
|
|
296
|
1945.5
|
10:10:09
|
CHIX
|
620254622142461000
|
|
121
|
1945.5
|
10:10:09
|
CHIX
|
620254622142461000
|
|
327
|
1945.5
|
10:10:09
|
XLON
|
606180873306680000
|
|
102
|
1945
|
10:10:09
|
CHIX
|
606180873306680000
|
|
19
|
1945
|
10:10:09
|
CHIX
|
606180873306680000
|
|
328
|
1945
|
10:10:09
|
BATE
|
620254622142461000
|
|
170
|
1945.5
|
10:10:09
|
XLON
|
606180873306680000
|
|
100
|
1945.5
|
10:10:09
|
XLON
|
606180873306680000
|
|
76
|
1945.5
|
10:10:09
|
XLON
|
606180873306680000
|
|
108
|
1945.5
|
10:10:09
|
XLON
|
606180873306680000
|
|
121
|
1945
|
10:10:09
|
CHIX
|
606180873306680000
|
|
255
|
1945.5
|
10:10:09
|
CHIX
|
620254622142461000
|
|
14
|
1945.5
|
10:10:09
|
CHIX
|
620254622142461000
|
|
251
|
1945
|
10:10:09
|
XLON
|
620254622142461000
|
|
7
|
1945.5
|
10:10:09
|
AQXE
|
620254622142461000
|
|
166
|
1945.5
|
10:10:09
|
AQXE
|
620254622142461000
|
|
3
|
1945.5
|
10:10:09
|
AQXE
|
620254622142461000
|
|
255
|
1944.5
|
10:10:09
|
XLON
|
620254622142461000
|
|
121
|
1944
|
10:10:25
|
CHIX
|
606180873306686000
|
|
133
|
1944
|
10:10:25
|
BATE
|
620254622142468000
|
|
125
|
1944.5
|
10:32:19
|
XLON
|
620254622142957000
|
|
131
|
1944.5
|
10:33:32
|
XLON
|
606180873307163000
|
|
121
|
1944.5
|
10:33:32
|
TRQX
|
606180873307163000
|
|
7
|
1944.5
|
10:33:32
|
XLON
|
620254622142984000
|
|
121
|
1944.5
|
10:33:32
|
TRQX
|
620254622142984000
|
|
121
|
1944.5
|
10:33:32
|
BATE
|
606180873307163000
|
|
121
|
1944.5
|
10:33:32
|
BATE
|
606180873307163000
|
|
241
|
1944.5
|
10:33:32
|
CHIX
|
620254622142984000
|
|
131
|
1944.5
|
10:33:32
|
CHIX
|
620254622142984000
|
|
312
|
1944.5
|
10:34:46
|
XLON
|
606180873307193000
|
|
53
|
1947
|
10:38:09
|
TRQX
|
620254622143093000
|
|
68
|
1947
|
10:38:09
|
TRQX
|
620254622143093000
|
|
358
|
1947
|
10:38:09
|
BATE
|
606180873307264000
|
|
140
|
1947
|
10:41:01
|
BATE
|
606180873307329000
|
|
446
|
1947
|
10:41:01
|
XLON
|
606180873307329000
|
|
121
|
1947
|
10:41:01
|
CHIX
|
620254622143164000
|
|
152
|
1946.5
|
10:41:01
|
XLON
|
606180873307329000
|
|
85
|
1947
|
10:41:01
|
XLON
|
606180873307329000
|
|
36
|
1947
|
10:41:01
|
XLON
|
606180873307329000
|
|
4
|
1947
|
10:41:01
|
XLON
|
606180873307329000
|
|
135
|
1947.5
|
10:45:23
|
BATE
|
620254622143262000
|
|
121
|
1947.5
|
10:45:23
|
TRQX
|
606180873307420000
|
|
197
|
1947
|
10:45:23
|
CHIX
|
620254622143262000
|
|
159
|
1953
|
10:50:05
|
BATE
|
606180873307503000
|
|
83
|
1953
|
10:50:05
|
BATE
|
606180873307503000
|
|
174
|
1953
|
10:50:05
|
CHIX
|
620254622143352000
|
|
174
|
1953
|
10:50:05
|
XLON
|
606180873307503000
|
|
262
|
1953
|
10:50:05
|
XLON
|
606180873307503000
|
|
4
|
1953
|
10:50:05
|
XLON
|
606180873307503000
|
|
90
|
1952
|
10:56:27
|
XLON
|
620254622143493000
|
|
121
|
1952
|
10:56:31
|
AQXE
|
606180873307635000
|
|
176
|
1951.5
|
10:56:31
|
AQXE
|
606180873307635000
|
|
224
|
1951.5
|
10:56:31
|
CHIX
|
606180873307635000
|
|
121
|
1951.5
|
10:56:31
|
BATE
|
606180873307635000
|
|
179
|
1952
|
10:56:31
|
XLON
|
620254622143495000
|
|
121
|
1951.5
|
10:56:31
|
TRQX
|
620254622143495000
|
|
121
|
1952
|
10:56:31
|
BATE
|
606180873307635000
|
|
174
|
1951.5
|
10:56:31
|
XLON
|
620254622143495000
|
|
5
|
1951.5
|
10:56:31
|
XLON
|
620254622143495000
|
|
115
|
1952
|
10:56:31
|
XLON
|
620254622143495000
|
|
121
|
1951.5
|
10:56:31
|
CHIX
|
620254622143495000
|
|
59
|
1952
|
10:56:31
|
XLON
|
606180873307635000
|
|
100
|
1952
|
10:56:31
|
XLON
|
606180873307635000
|
|
164
|
1952
|
10:56:40
|
XLON
|
620254622143498000
|
|
121
|
1952
|
10:59:37
|
BATE
|
606180873307691000
|
|
251
|
1952
|
10:59:37
|
XLON
|
620254622143554000
|
|
174
|
1952
|
10:59:37
|
XLON
|
606180873307691000
|
|
52
|
1952
|
10:59:39
|
XLON
|
620254622143555000
|
|
121
|
1951.5
|
11:00:02
|
TRQX
|
606180873307700000
|
|
25
|
1951.5
|
11:00:02
|
BATE
|
606180873307700000
|
|
187
|
1951.5
|
11:00:02
|
BATE
|
620254622143564000
|
|
58
|
1951
|
11:00:02
|
BATE
|
620254622143564000
|
|
106
|
1951
|
11:00:05
|
BATE
|
620254622143566000
|
|
137
|
1950.5
|
11:00:16
|
BATE
|
620254622143571000
|
|
307
|
1951
|
11:21:14
|
CHIX
|
606180873308147000
|
|
121
|
1951
|
11:21:14
|
BATE
|
620254622144044000
|
|
79
|
1951
|
11:21:14
|
BATE
|
606180873308147000
|
|
121
|
1951
|
11:21:14
|
CHIX
|
620254622144044000
|
|
190
|
1951
|
11:21:14
|
XLON
|
620254622144044000
|
|
42
|
1951
|
11:21:14
|
BATE
|
606180873308147000
|
|
121
|
1951
|
11:21:14
|
AQXE
|
606180873308147000
|
|
311
|
1951
|
11:21:14
|
XLON
|
606180873308148000
|
|
121
|
1951
|
11:21:14
|
CHIX
|
620254622144044000
|
|
211
|
1950.5
|
11:22:50
|
XLON
|
606180873308177000
|
|
121
|
1950.5
|
11:22:50
|
BATE
|
606180873308177000
|
|
204
|
1950.5
|
11:22:50
|
CHIX
|
620254622144076000
|
|
72
|
1950.5
|
11:22:50
|
XLON
|
620254622144076000
|
|
17
|
1950.5
|
11:22:50
|
XLON
|
620254622144076000
|
|
246
|
1950
|
11:24:20
|
CHIX
|
606180873308207000
|
|
121
|
1950
|
11:24:20
|
BATE
|
620254622144109000
|
|
242
|
1950
|
11:24:20
|
XLON
|
606180873308207000
|
|
91
|
1950
|
11:24:20
|
CHIX
|
606180873308207000
|
|
30
|
1950
|
11:24:20
|
CHIX
|
606180873308207000
|
|
52
|
1950
|
11:24:20
|
BATE
|
620254622144109000
|
|
140
|
1950
|
11:24:20
|
BATE
|
620254622144109000
|
|
245
|
1950
|
11:24:20
|
CHIX
|
606180873308207000
|
|
60
|
1950
|
11:28:38
|
BATE
|
606180873308288000
|
|
76
|
1950
|
11:28:38
|
BATE
|
606180873308288000
|
|
121
|
1950
|
11:32:43
|
TRQX
|
606180873308368000
|
|
133
|
1950
|
11:32:43
|
BATE
|
620254622144282000
|
|
187
|
1949.5
|
11:33:44
|
TRQX
|
606180873308386000
|
|
120
|
1949
|
11:33:55
|
AQXE
|
620254622144306000
|
|
136
|
1949
|
11:33:55
|
TRQX
|
606180873308390000
|
|
121
|
1949
|
11:33:55
|
TRQX
|
620254622144306000
|
|
5
|
1949
|
11:36:15
|
TRQX
|
606180873308432000
|
|
131
|
1949
|
11:36:15
|
BATE
|
606180873308432000
|
|
136
|
1949
|
11:36:15
|
CHIX
|
606180873308432000
|
|
121
|
1949
|
11:36:15
|
BATE
|
606180873308432000
|
|
133
|
1949
|
11:36:15
|
CHIX
|
620254622144352000
|
|
1
|
1949
|
11:36:15
|
AQXE
|
620254622144352000
|
|
137
|
1948.5
|
11:36:15
|
AQXE
|
606180873308432000
|
|
131
|
1948.5
|
11:36:15
|
CHIX
|
606180873308432000
|
|
121
|
1948.5
|
11:36:15
|
TRQX
|
620254622144352000
|
|
227
|
1948
|
11:36:15
|
BATE
|
606180873308432000
|
|
121
|
1948
|
11:36:15
|
TRQX
|
620254622144352000
|
|
8
|
1946
|
11:45:00
|
CHIX
|
606180873308593000
|
|
121
|
1946
|
11:45:00
|
BATE
|
620254622144524000
|
|
21
|
1946
|
11:48:12
|
CHIX
|
606180873308655000
|
|
305
|
1946
|
11:48:12
|
CHIX
|
606180873308655000
|
|
139
|
1946
|
11:48:12
|
TRQX
|
620254622144591000
|
|
36
|
1946
|
11:48:12
|
XLON
|
620254622144591000
|
|
174
|
1946
|
11:48:25
|
AQXE
|
606180873308660000
|
|
42
|
1945.5
|
11:48:31
|
TRQX
|
606180873308662000
|
|
200
|
1947.5
|
11:55:23
|
CHIX
|
606180873308784000
|
|
25
|
1947.5
|
11:55:23
|
CHIX
|
606180873308784000
|
|
121
|
1949
|
12:02:01
|
TRQX
|
606180873308907000
|
|
126
|
1949
|
12:02:01
|
CHIX
|
620254622144864000
|
|
121
|
1949
|
12:02:01
|
BATE
|
606180873308907000
|
|
5
|
1948
|
12:03:58
|
BATE
|
606180873308954000
|
|
50
|
1948
|
12:04:27
|
BATE
|
606180873308962000
|
|
142
|
1948
|
12:04:27
|
BATE
|
606180873308962000
|
|
121
|
1948
|
12:04:27
|
CHIX
|
606180873308962000
|
|
87
|
1948
|
12:04:27
|
CHIX
|
620254622144923000
|
|
20
|
1948
|
12:04:27
|
CHIX
|
620254622144923000
|
|
121
|
1948
|
12:04:27
|
TRQX
|
620254622144923000
|
|
142
|
1948
|
12:04:27
|
CHIX
|
620254622144923000
|
|
121
|
1948
|
12:04:27
|
BATE
|
620254622144923000
|
|
121
|
1948
|
12:04:27
|
TRQX
|
620254622144923000
|
|
200
|
1948
|
12:04:27
|
XLON
|
606180873308963000
|
|
87
|
1948
|
12:04:27
|
XLON
|
606180873308963000
|
|
118
|
1948
|
12:04:27
|
XLON
|
606180873308963000
|
|
35
|
1948
|
12:04:27
|
AQXE
|
606180873308963000
|
|
121
|
1948
|
12:04:27
|
XLON
|
606180873308963000
|
|
186
|
1948
|
12:04:27
|
CHIX
|
620254622144923000
|
|
165
|
1947.5
|
12:06:45
|
BATE
|
620254622144970000
|
|
191
|
1947.5
|
12:06:45
|
BATE
|
620254622144970000
|
|
183
|
1947.5
|
12:06:45
|
TRQX
|
620254622144970000
|
|
142
|
1947
|
12:06:45
|
BATE
|
606180873309006000
|
|
152
|
1947
|
12:06:45
|
BATE
|
606180873309006000
|
|
121
|
1947
|
12:06:45
|
TRQX
|
606180873309006000
|
|
121
|
1947
|
12:06:45
|
AQXE
|
606180873309006000
|
|
141
|
1947
|
12:06:45
|
TRQX
|
606180873309006000
|
|
127
|
1947
|
12:06:45
|
BATE
|
620254622144970000
|
|
127
|
1947
|
12:06:45
|
CHIX
|
620254622144970000
|
|
135
|
1946.5
|
12:06:45
|
BATE
|
620254622144970000
|
|
135
|
1946
|
12:06:48
|
BATE
|
606180873309007000
|
|
138
|
1946
|
12:06:48
|
CHIX
|
620254622144971000
|
|
28
|
1948
|
12:24:02
|
XLON
|
606180873309360000
|
|
96
|
1948
|
12:24:02
|
XLON
|
606180873309360000
|
|
121
|
1948
|
12:24:02
|
CHIX
|
620254622145351000
|
|
149
|
1947.5
|
12:31:11
|
BATE
|
606180873309498000
|
|
121
|
1947
|
12:31:12
|
CHIX
|
620254622145502000
|
|
244
|
1947
|
12:31:13
|
BATE
|
606180873309499000
|
|
132
|
1947
|
12:31:15
|
BATE
|
606180873309500000
|
|
138
|
1946.5
|
12:31:15
|
CHIX
|
620254622145504000
|
|
137
|
1946.5
|
12:31:15
|
CHIX
|
620254622145504000
|
|
147
|
1947
|
12:31:15
|
TRQX
|
620254622145504000
|
|
137
|
1947
|
12:31:15
|
XLON
|
620254622145504000
|
|
6
|
1947
|
12:31:15
|
XLON
|
620254622145504000
|
|
142
|
1946.5
|
12:33:34
|
BATE
|
620254622145553000
|
|
137
|
1946.5
|
12:33:34
|
TRQX
|
620254622145553000
|
|
138
|
1946.5
|
12:33:34
|
BATE
|
620254622145553000
|
|
160
|
1946
|
12:33:35
|
CHIX
|
606180873309546000
|
|
357
|
1946
|
12:33:35
|
BATE
|
606180873309546000
|
|
121
|
1946
|
12:33:35
|
TRQX
|
620254622145554000
|
|
145
|
1946
|
12:33:35
|
BATE
|
606180873309546000
|
|
242
|
1946
|
12:33:35
|
XLON
|
620254622145554000
|
|
121
|
1946
|
12:33:43
|
AQXE
|
606180873309550000
|
|
121
|
1946
|
12:33:43
|
CHIX
|
620254622145558000
|
|
121
|
1953
|
13:26:00
|
TRQX
|
606180873310769000
|
|
212
|
1953
|
13:26:00
|
XLON
|
606180873310769000
|
|
126
|
1953
|
13:26:00
|
AQXE
|
606180873310769000
|
|
121
|
1953
|
13:26:00
|
AQXE
|
606180873310769000
|
|
121
|
1953
|
13:26:00
|
TRQX
|
620254622146882000
|
|
242
|
1953
|
13:26:00
|
BATE
|
620254622146882000
|
|
334
|
1953
|
13:26:00
|
BATE
|
620254622146882000
|
|
189
|
1952.5
|
13:26:00
|
XLON
|
606180873310769000
|
|
363
|
1952.5
|
13:26:00
|
CHIX
|
620254622146882000
|
|
53
|
1953
|
13:26:00
|
CHIX
|
620254622146882000
|
|
4
|
1952.5
|
13:30:13
|
TRQX
|
606180873310877000
|
|
2
|
1952.5
|
13:30:13
|
XLON
|
620254622146998000
|
|
138
|
1952.5
|
13:30:13
|
XLON
|
620254622146998000
|
|
5
|
1952.5
|
13:30:13
|
TRQX
|
606180873310877000
|
|
196
|
1952.5
|
13:30:13
|
TRQX
|
606180873310877000
|
|
139
|
1952.5
|
13:30:13
|
AQXE
|
606180873310877000
|
|
138
|
1952.5
|
13:30:13
|
BATE
|
620254622146998000
|
|
140
|
1952.5
|
13:30:13
|
CHIX
|
620254622146998000
|
|
139
|
1952.5
|
13:30:13
|
BATE
|
620254622146998000
|
|
139
|
1952.5
|
13:30:13
|
CHIX
|
620254622146998000
|
|
138
|
1952.5
|
13:30:13
|
CHIX
|
620254622146998000
|
|
242
|
1952
|
13:30:13
|
BATE
|
606180873310877000
|
|
155
|
1952
|
13:30:13
|
CHIX
|
620254622146998000
|
|
73
|
1952
|
13:30:13
|
XLON
|
606180873310877000
|
|
181
|
1952
|
13:30:13
|
XLON
|
606180873310877000
|
|
168
|
1952
|
13:30:13
|
AQXE
|
620254622146998000
|
|
172
|
1951.5
|
13:30:27
|
BATE
|
606180873310884000
|
|
139
|
1951.5
|
13:30:27
|
TRQX
|
620254622147006000
|
|
242
|
1945.5
|
13:34:33
|
BATE
|
606180873311022000
|
|
134
|
1945.5
|
13:34:33
|
XLON
|
620254622147154000
|
|
121
|
1945.5
|
13:34:33
|
TRQX
|
620254622147154000
|
|
175
|
1945.5
|
13:34:33
|
XLON
|
606180873311022000
|
|
121
|
1945.5
|
13:34:33
|
CHIX
|
620254622147154000
|
|
141
|
1945
|
13:34:33
|
CHIX
|
606180873311022000
|
|
121
|
1945
|
13:34:33
|
CHIX
|
606180873311022000
|
|
121
|
1945
|
13:34:33
|
TRQX
|
620254622147154000
|
|
141
|
1945
|
13:34:33
|
XLON
|
620254622147154000
|
|
170
|
1945
|
13:34:33
|
BATE
|
620254622147154000
|
|
256
|
1943.5
|
13:40:20
|
TRQX
|
606180873311203000
|
|
257
|
1943.5
|
13:40:20
|
BATE
|
620254622147346000
|
|
98
|
1942
|
13:41:24
|
BATE
|
606180873311237000
|
|
233
|
1942
|
13:41:24
|
CHIX
|
620254622147384000
|
|
23
|
1942
|
13:41:24
|
BATE
|
606180873311237000
|
|
77
|
1942
|
13:41:24
|
BATE
|
620254622147384000
|
|
185
|
1942
|
13:41:31
|
CHIX
|
606180873311240000
|
|
66
|
1942
|
13:41:46
|
BATE
|
620254622147395000
|
|
171
|
1941.5
|
13:41:56
|
BATE
|
606180873311254000
|
|
142
|
1941.5
|
13:41:56
|
CHIX
|
606180873311254000
|
|
225
|
1941.5
|
13:41:56
|
CHIX
|
620254622147402000
|
|
212
|
1942
|
13:45:20
|
CHIX
|
606180873311369000
|
|
121
|
1942
|
13:45:20
|
BATE
|
620254622147524000
|
|
121
|
1942
|
13:45:20
|
TRQX
|
620254622147524000
|
|
163
|
1942
|
13:45:20
|
XLON
|
620254622147524000
|
|
72
|
1942
|
13:45:20
|
XLON
|
620254622147524000
|
|
168
|
1941.5
|
13:45:20
|
BATE
|
606180873311369000
|
|
140
|
1941.5
|
13:46:20
|
TRQX
|
620254622147561000
|
|
140
|
1940.5
|
13:47:13
|
BATE
|
606180873311431000
|
|
267
|
1940.5
|
13:50:05
|
BATE
|
620254622147686000
|
|
101
|
1940.5
|
13:50:33
|
TRQX
|
606180873311534000
|
|
3
|
1940.5
|
13:51:17
|
TRQX
|
606180873311556000
|
|
1
|
1940.5
|
13:51:17
|
TRQX
|
606180873311556000
|
|
16
|
1940.5
|
13:51:17
|
TRQX
|
606180873311556000
|
|
121
|
1939.5
|
13:51:39
|
TRQX
|
606180873311569000
|
|
88
|
1939.5
|
13:51:39
|
TRQX
|
606180873311569000
|
|
33
|
1939.5
|
13:51:39
|
TRQX
|
606180873311569000
|
|
121
|
1939.5
|
13:51:39
|
BATE
|
620254622147738000
|
|
156
|
1939.5
|
13:51:39
|
AQXE
|
620254622147738000
|
|
139
|
1939.5
|
13:51:39
|
XLON
|
620254622147738000
|
|
52
|
1939.5
|
13:51:39
|
AQXE
|
620254622147738000
|
|
49
|
1939.5
|
13:51:39
|
XLON
|
620254622147738000
|
|
121
|
1939
|
13:51:49
|
BATE
|
606180873311576000
|
|
34
|
1939
|
13:52:52
|
CHIX
|
620254622147782000
|
|
107
|
1939
|
13:53:00
|
CHIX
|
620254622147785000
|
|
63
|
1937
|
13:54:13
|
CHIX
|
606180873311651000
|
|
149
|
1937
|
13:54:13
|
CHIX
|
606180873311651000
|
|
121
|
1937
|
13:54:13
|
BATE
|
620254622147827000
|
|
73
|
1937
|
13:54:13
|
XLON
|
620254622147827000
|
|
48
|
1937
|
13:54:13
|
XLON
|
620254622147827000
|
|
197
|
1937
|
13:54:43
|
CHIX
|
606180873311666000
|
|
211
|
1935
|
13:56:30
|
XLON
|
606180873311718000
|
|
121
|
1935
|
13:56:30
|
BATE
|
620254622147898000
|
|
126
|
1935
|
13:56:30
|
CHIX
|
606180873311718000
|
|
121
|
1935
|
13:56:30
|
XLON
|
620254622147898000
|
|
40
|
1937
|
14:02:11
|
CHIX
|
606180873311916000
|
|
221
|
1937
|
14:02:11
|
XLON
|
606180873311916000
|
|
81
|
1937
|
14:02:11
|
CHIX
|
606180873311916000
|
|
242
|
1937
|
14:02:11
|
BATE
|
620254622148110000
|
|
166
|
1937
|
14:02:11
|
XLON
|
620254622148110000
|
|
186
|
1937
|
14:02:11
|
XLON
|
620254622148110000
|
|
68
|
1936.5
|
14:02:11
|
TRQX
|
606180873311916000
|
|
3
|
1936.5
|
14:02:11
|
XLON
|
620254622148111000
|
|
140
|
1936.5
|
14:02:11
|
XLON
|
620254622148111000
|
|
53
|
1936.5
|
14:02:11
|
XLON
|
606180873311916000
|
|
184
|
1936.5
|
14:02:11
|
XLON
|
620254622148111000
|
|
92
|
1932.5
|
14:06:34
|
TRQX
|
606180873312097000
|
|
121
|
1933.5
|
14:08:28
|
BATE
|
606180873312155000
|
|
155
|
1933.5
|
14:08:28
|
TRQX
|
620254622148365000
|
|
242
|
1935
|
14:11:01
|
BATE
|
606180873312229000
|
|
199
|
1935
|
14:11:01
|
XLON
|
620254622148445000
|
|
121
|
1935
|
14:11:01
|
TRQX
|
620254622148445000
|
|
333
|
1935
|
14:11:01
|
XLON
|
606180873312229000
|
|
137
|
1934.5
|
14:11:01
|
XLON
|
606180873312229000
|
|
108
|
1935
|
14:11:01
|
AQXE
|
620254622148445000
|
|
13
|
1935
|
14:11:01
|
CHIX
|
620254622148445000
|
|
204
|
1935
|
14:11:01
|
CHIX
|
620254622148445000
|
|
198
|
1934.5
|
14:11:10
|
BATE
|
620254622148450000
|
|
121
|
1934.5
|
14:11:10
|
BATE
|
620254622148450000
|
|
121
|
1934.5
|
14:17:07
|
BATE
|
606180873312417000
|
|
142
|
1934.5
|
14:17:07
|
TRQX
|
620254622148644000
|
|
121
|
1934
|
14:17:07
|
BATE
|
620254622148644000
|
|
183
|
1934
|
14:17:07
|
TRQX
|
606180873312417000
|
|
199
|
1934.5
|
14:22:07
|
TRQX
|
606180873312573000
|
|
121
|
1934.5
|
14:22:07
|
BATE
|
620254622148811000
|
|
72
|
1934.5
|
14:22:07
|
XLON
|
620254622148811000
|
|
32
|
1934.5
|
14:22:07
|
XLON
|
620254622148811000
|
|
146
|
1936
|
14:24:22
|
BATE
|
620254622148888000
|
|
121
|
1935.5
|
14:24:22
|
TRQX
|
620254622148888000
|
|
144
|
1935.5
|
14:24:22
|
CHIX
|
606180873312646000
|
|
121
|
1935.5
|
14:24:22
|
BATE
|
620254622148888000
|
|
121
|
1938.5
|
14:27:25
|
BATE
|
606180873312744000
|
|
449
|
1938.5
|
14:27:25
|
XLON
|
620254622148993000
|
|
217
|
1938.5
|
14:27:25
|
XLON
|
620254622148993000
|
|
121
|
1938.5
|
14:28:12
|
BATE
|
606180873312783000
|
|
121
|
1938.5
|
14:28:14
|
TRQX
|
620254622149035000
|
|
171
|
1938.5
|
14:28:14
|
XLON
|
620254622149035000
|
|
121
|
1938.5
|
14:28:14
|
XLON
|
620254622149035000
|
|
322
|
1938.5
|
14:28:14
|
XLON
|
620254622149035000
|
|
130
|
1938.5
|
14:28:14
|
BATE
|
606180873312783000
|
|
144
|
1938
|
14:29:20
|
XLON
|
620254622149076000
|
|
121
|
1938
|
14:29:20
|
TRQX
|
620254622149076000
|
|
138
|
1940
|
14:31:53
|
BATE
|
606180873312912000
|
|
360
|
1939.5
|
14:32:00
|
BATE
|
620254622149176000
|
|
2
|
1939.5
|
14:32:00
|
XLON
|
606180873312916000
|
|
121
|
1940.5
|
14:36:04
|
CHIX
|
606180873313055000
|
|
425
|
1940.5
|
14:36:04
|
XLON
|
620254622149324000
|
|
233
|
1940.5
|
14:36:04
|
XLON
|
620254622149325000
|
|
121
|
1940.5
|
14:36:04
|
BATE
|
606180873313056000
|
|
155
|
1940
|
14:36:44
|
XLON
|
620254622149354000
|
|
121
|
1940.5
|
14:36:44
|
CHIX
|
620254622149354000
|
|
121
|
1940.5
|
14:36:45
|
AQXE
|
606180873313084000
|
|
176
|
1940.5
|
14:36:45
|
CHIX
|
620254622149354000
|
|
148
|
1940.5
|
14:36:45
|
CHIX
|
620254622149354000
|
|
189
|
1940.5
|
14:37:13
|
XLON
|
606180873313099000
|
|
144
|
1940
|
14:37:32
|
AQXE
|
606180873313111000
|
|
171
|
1940
|
14:37:32
|
TRQX
|
620254622149384000
|
|
38
|
1940
|
14:37:32
|
BATE
|
606180873313111000
|
|
204
|
1940
|
14:37:32
|
BATE
|
606180873313111000
|
|
30
|
1940
|
14:38:07
|
CHIX
|
620254622149408000
|
|
147
|
1940
|
14:38:07
|
CHIX
|
620254622149408000
|
|
145
|
1939.5
|
14:38:07
|
TRQX
|
620254622149408000
|
|
100
|
1940
|
14:38:07
|
XLON
|
620254622149408000
|
|
44
|
1940
|
14:38:07
|
XLON
|
620254622149408000
|
|
121
|
1939
|
14:40:32
|
XLON
|
606180873313228000
|
|
143
|
1939
|
14:40:32
|
XLON
|
606180873313228000
|
|
131
|
1939
|
14:40:35
|
CHIX
|
606180873313230000
|
|
38
|
1939
|
14:40:35
|
BATE
|
606180873313230000
|
|
22
|
1939
|
14:40:35
|
TRQX
|
620254622149509000
|
|
147
|
1939
|
14:40:37
|
TRQX
|
620254622149510000
|
|
99
|
1939
|
14:40:37
|
TRQX
|
620254622149510000
|
|
108
|
1939
|
14:40:37
|
BATE
|
606180873313231000
|
|
143
|
1939
|
14:40:37
|
BATE
|
606180873313231000
|
|
156
|
1939
|
14:40:37
|
BATE
|
620254622149510000
|
|
143
|
1938.5
|
14:40:37
|
TRQX
|
606180873313231000
|
|
2
|
1938.5
|
14:41:06
|
BATE
|
620254622149526000
|
|
144
|
1938.5
|
14:41:06
|
BATE
|
620254622149526000
|
|
144
|
1938.5
|
14:41:06
|
BATE
|
620254622149526000
|
|
91
|
1938
|
14:41:35
|
TRQX
|
606180873313262000
|
|
58
|
1938
|
14:41:35
|
XLON
|
620254622149544000
|
|
191
|
1941.5
|
14:51:45
|
BATE
|
606180873313670000
|
|
143
|
1941.5
|
14:51:45
|
XLON
|
620254622149976000
|
|
338
|
1941.5
|
14:51:45
|
XLON
|
620254622149976000
|
|
120
|
1941.5
|
14:51:45
|
CHIX
|
620254622149976000
|
|
1
|
1941.5
|
14:51:45
|
CHIX
|
620254622149976000
|
|
100
|
1941.5
|
14:51:45
|
XLON
|
620254622149976000
|
|
21
|
1941.5
|
14:51:46
|
XLON
|
620254622149976000
|
|
375
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
111
|
1942.5
|
14:53:39
|
CHIX
|
606180873313760000
|
|
36
|
1942.5
|
14:53:39
|
CHIX
|
606180873313760000
|
|
200
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
214
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
150
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
100
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
242
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
121
|
1942.5
|
14:53:39
|
CHIX
|
606180873313760000
|
|
214
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
100
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
43
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
43
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
135
|
1942.5
|
14:53:39
|
BATE
|
620254622150072000
|
|
24
|
1942.5
|
14:53:39
|
CHIX
|
620254622150072000
|
|
82
|
1942.5
|
14:53:39
|
XLON
|
606180873313760000
|
|
215
|
1942
|
14:53:39
|
CHIX
|
606180873313760000
|
|
147
|
1941.5
|
14:53:39
|
BATE
|
620254622150072000
|
|
54
|
1941.5
|
14:55:22
|
CHIX
|
606180873313839000
|
|
79
|
1941.5
|
14:55:22
|
CHIX
|
606180873313839000
|
|
87
|
1941.5
|
14:55:22
|
CHIX
|
606180873313839000
|
|
242
|
1941.5
|
14:55:22
|
XLON
|
620254622150155000
|
|
140
|
1941.5
|
14:55:22
|
XLON
|
606180873313839000
|
|
181
|
1941.5
|
14:55:22
|
XLON
|
620254622150156000
|
|
152
|
1941.5
|
14:55:23
|
XLON
|
620254622150156000
|
|
25
|
1941.5
|
14:55:23
|
XLON
|
606180873313840000
|
|
7
|
1941.5
|
14:55:23
|
XLON
|
606180873313840000
|
|
210
|
1941.5
|
14:55:23
|
XLON
|
606180873313840000
|
|
25
|
1941.5
|
14:55:24
|
XLON
|
620254622150157000
|
|
240
|
1941
|
14:56:12
|
AQXE
|
606180873313884000
|
|
143
|
1941
|
14:56:12
|
TRQX
|
606180873313884000
|
|
64
|
1941
|
14:56:12
|
BATE
|
606180873313884000
|
|
88
|
1941
|
14:56:12
|
BATE
|
606180873313884000
|
|
148
|
1941
|
14:56:12
|
BATE
|
606180873313884000
|
|
147
|
1941
|
14:56:12
|
BATE
|
620254622150202000
|
|
1
|
1940.5
|
14:56:16
|
TRQX
|
620254622150206000
|
|
88
|
1940.5
|
14:56:16
|
TRQX
|
620254622150206000
|
|
68
|
1940.5
|
14:56:18
|
TRQX
|
620254622150207000
|
|
121
|
1938
|
15:00:16
|
TRQX
|
606180873314083000
|
|
121
|
1938
|
15:00:16
|
AQXE
|
620254622150414000
|
|
147
|
1938
|
15:00:16
|
AQXE
|
620254622150414000
|
|
131
|
1938
|
15:00:16
|
CHIX
|
620254622150414000
|
|
100
|
1938
|
15:00:16
|
TRQX
|
606180873314083000
|
|
214
|
1938
|
15:00:16
|
XLON
|
620254622150414000
|
|
11
|
1938
|
15:00:16
|
XLON
|
620254622150414000
|
|
21
|
1938
|
15:00:16
|
XLON
|
620254622150414000
|
|
190
|
1938
|
15:00:16
|
XLON
|
620254622150414000
|
|
145
|
1937.5
|
15:00:16
|
XLON
|
606180873314083000
|
|
1
|
1937.5
|
15:00:16
|
XLON
|
606180873314083000
|
|
147
|
1937.5
|
15:00:16
|
AQXE
|
606180873314083000
|
|
154
|
1937.5
|
15:00:16
|
CHIX
|
606180873314083000
|
|
121
|
1937.5
|
15:00:16
|
TRQX
|
620254622150414000
|
|
148
|
1937.5
|
15:00:16
|
TRQX
|
620254622150414000
|
|
62
|
1937.5
|
15:00:16
|
TRQX
|
620254622150414000
|
|
84
|
1937.5
|
15:00:16
|
TRQX
|
620254622150414000
|
|
143
|
1937.5
|
15:00:16
|
CHIX
|
620254622150414000
|
|
79
|
1937.5
|
15:00:17
|
CHIX
|
620254622150414000
|
|
242
|
1935.5
|
15:04:20
|
TRQX
|
606180873314226000
|
|
153
|
1935.5
|
15:04:20
|
BATE
|
606180873314226000
|
|
90
|
1935.5
|
15:04:20
|
CHIX
|
620254622150566000
|
|
149
|
1935.5
|
15:04:20
|
BATE
|
620254622150566000
|
|
79
|
1935.5
|
15:04:20
|
CHIX
|
620254622150566000
|
|
170
|
1935.5
|
15:04:20
|
XLON
|
606180873314226000
|
|
180
|
1935.5
|
15:04:20
|
XLON
|
606180873314226000
|
|
13
|
1935.5
|
15:04:20
|
XLON
|
606180873314226000
|
|
105
|
1935.5
|
15:04:20
|
XLON
|
620254622150566000
|
|
183
|
1935
|
15:04:48
|
BATE
|
606180873314245000
|
|
145
|
1935
|
15:04:48
|
BATE
|
620254622150585000
|
|
146
|
1935
|
15:04:48
|
CHIX
|
606180873314245000
|
|
156
|
1935
|
15:04:48
|
AQXE
|
620254622150585000
|
|
147
|
1935
|
15:04:48
|
CHIX
|
620254622150585000
|
|
172
|
1935
|
15:04:48
|
TRQX
|
620254622150585000
|
|
206
|
1934.5
|
15:08:10
|
CHIX
|
620254622150712000
|
|
142
|
1934.5
|
15:08:54
|
BATE
|
606180873314393000
|
|
62
|
1934.5
|
15:08:54
|
BATE
|
606180873314393000
|
|
21
|
1938
|
15:11:18
|
BATE
|
606180873314480000
|
|
10
|
1938
|
15:11:18
|
BATE
|
606180873314480000
|
|
5
|
1938
|
15:11:18
|
TRQX
|
606180873314480000
|
|
211
|
1938
|
15:11:18
|
BATE
|
606180873314480000
|
|
116
|
1938
|
15:11:18
|
TRQX
|
606180873314480000
|
|
200
|
1938
|
15:11:18
|
CHIX
|
620254622150836000
|
|
346
|
1938
|
15:11:18
|
XLON
|
620254622150836000
|
|
31
|
1938
|
15:11:18
|
AQXE
|
606180873314480000
|
|
32
|
1938
|
15:11:18
|
AQXE
|
606180873314480000
|
|
251
|
1938
|
15:11:18
|
CHIX
|
620254622150836000
|
|
10
|
1938
|
15:11:18
|
XLON
|
620254622150836000
|
|
21
|
1938
|
15:11:19
|
BATE
|
606180873314481000
|
|
100
|
1938
|
15:11:32
|
BATE
|
606180873314487000
|
|
58
|
1938
|
15:11:32
|
AQXE
|
606180873314487000
|
|
41
|
1938
|
15:11:33
|
XLON
|
606180873314488000
|
|
18
|
1938
|
15:11:33
|
XLON
|
606180873314488000
|
|
145
|
1938
|
15:11:33
|
XLON
|
606180873314488000
|
|
1
|
1937.5
|
15:11:39
|
TRQX
|
606180873314492000
|
|
6
|
1937.5
|
15:11:39
|
BATE
|
620254622150849000
|
|
66
|
1937.5
|
15:11:39
|
BATE
|
620254622150849000
|
|
544
|
1940.5
|
15:13:01
|
XLON
|
620254622150899000
|
|
247
|
1940.5
|
15:13:01
|
CHIX
|
620254622150899000
|
|
200
|
1940.5
|
15:13:01
|
XLON
|
620254622150899000
|
|
76
|
1940.5
|
15:13:01
|
XLON
|
620254622150899000
|
|
257
|
1940.5
|
15:13:47
|
XLON
|
606180873314564000
|
|
121
|
1940.5
|
15:13:47
|
CHIX
|
620254622150924000
|
|
134
|
1940
|
15:16:12
|
CHIX
|
620254622151010000
|
|
242
|
1940
|
15:16:12
|
BATE
|
606180873314644000
|
|
143
|
1940
|
15:16:12
|
TRQX
|
606180873314644000
|
|
200
|
1940
|
15:16:12
|
XLON
|
620254622151010000
|
|
99
|
1940
|
15:16:12
|
XLON
|
620254622151010000
|
|
147
|
1941.5
|
15:18:59
|
XLON
|
620254622151098000
|
|
121
|
1941.5
|
15:18:59
|
CHIX
|
606180873314727000
|
|
145
|
1941.5
|
15:18:59
|
BATE
|
620254622151098000
|
|
227
|
1941.5
|
15:18:59
|
BATE
|
620254622151098000
|
|
76
|
1941.5
|
15:18:59
|
XLON
|
606180873314727000
|
|
83
|
1941.5
|
15:18:59
|
XLON
|
606180873314727000
|
|
121
|
1941.5
|
15:18:59
|
XLON
|
606180873314727000
|
|
173
|
1941.5
|
15:18:59
|
CHIX
|
620254622151098000
|
|
292
|
1941
|
15:18:59
|
TRQX
|
606180873314727000
|
|
242
|
1941
|
15:18:59
|
BATE
|
620254622151098000
|
|
8
|
1941
|
15:19:00
|
CHIX
|
606180873314727000
|
|
96
|
1941
|
15:19:00
|
CHIX
|
606180873314727000
|
|
285
|
1941
|
15:19:00
|
CHIX
|
606180873314727000
|
|
82
|
1941
|
15:19:00
|
XLON
|
620254622151098000
|
|
59
|
1941
|
15:19:00
|
XLON
|
620254622151098000
|
|
145
|
1940.5
|
15:19:05
|
CHIX
|
620254622151101000
|
|
140
|
1942.5
|
15:23:26
|
BATE
|
620254622151239000
|
|
136
|
1943
|
15:26:51
|
BATE
|
606180873314966000
|
|
135
|
1942.5
|
15:27:01
|
BATE
|
620254622151356000
|
|
139
|
1942
|
15:27:04
|
BATE
|
606180873314974000
|
|
63
|
1942
|
15:27:04
|
BATE
|
606180873314974000
|
|
135
|
1942
|
15:27:04
|
CHIX
|
606180873314974000
|
|
78
|
1942
|
15:27:04
|
BATE
|
606180873314974000
|
|
141
|
1942
|
15:27:04
|
BATE
|
606180873314974000
|
|
198
|
1942
|
15:27:04
|
TRQX
|
620254622151360000
|
|
138
|
1942
|
15:27:04
|
CHIX
|
620254622151360000
|
|
121
|
1941.5
|
15:27:06
|
BATE
|
606180873314975000
|
|
135
|
1941.5
|
15:27:06
|
CHIX
|
606180873314975000
|
|
121
|
1941.5
|
15:27:06
|
BATE
|
606180873314975000
|
|
204
|
1941.5
|
15:27:06
|
XLON
|
620254622151361000
|
|
139
|
1941.5
|
15:27:06
|
TRQX
|
620254622151361000
|
|
135
|
1941.5
|
15:27:06
|
TRQX
|
620254622151361000
|
|
121
|
1941.5
|
15:27:06
|
CHIX
|
620254622151361000
|
|
138
|
1941.5
|
15:27:06
|
BATE
|
620254622151361000
|
|
211
|
1941.5
|
15:27:06
|
CHIX
|
620254622151361000
|
|
214
|
1941.5
|
15:27:06
|
XLON
|
620254622151361000
|
|
145
|
1941.5
|
15:27:06
|
XLON
|
620254622151361000
|
|
227
|
1941
|
15:27:26
|
BATE
|
606180873314985000
|
|
136
|
1941.5
|
15:34:00
|
BATE
|
606180873315185000
|
|
187
|
1941.5
|
15:36:03
|
CHIX
|
606180873315246000
|
|
121
|
1941.5
|
15:36:03
|
XLON
|
620254622151646000
|
|
133
|
1941.5
|
15:36:03
|
XLON
|
620254622151646000
|
|
121
|
1941.5
|
15:36:03
|
TRQX
|
620254622151646000
|
|
68
|
1941.5
|
15:36:03
|
XLON
|
606180873315246000
|
|
121
|
1941
|
15:36:05
|
CHIX
|
606180873315247000
|
|
132
|
1941
|
15:36:05
|
CHIX
|
620254622151647000
|
|
135
|
1941
|
15:36:05
|
BATE
|
620254622151647000
|
|
294
|
1941
|
15:36:05
|
BATE
|
620254622151647000
|
|
136
|
1941
|
15:36:05
|
TRQX
|
620254622151647000
|
|
121
|
1941
|
15:36:05
|
TRQX
|
620254622151647000
|
|
356
|
1941
|
15:36:05
|
XLON
|
606180873315247000
|
|
121
|
1941
|
15:36:13
|
CHIX
|
620254622151651000
|
|
165
|
1940.5
|
15:37:08
|
CHIX
|
606180873315277000
|
|
136
|
1940.5
|
15:37:08
|
BATE
|
606180873315277000
|
|
1
|
1940.5
|
15:37:08
|
CHIX
|
606180873315277000
|
|
193
|
1940.5
|
15:37:08
|
XLON
|
606180873315277000
|
|
135
|
1940.5
|
15:37:08
|
BATE
|
620254622151679000
|
|
121
|
1940.5
|
15:37:08
|
BATE
|
620254622151679000
|
|
135
|
1940.5
|
15:37:08
|
TRQX
|
620254622151679000
|
|
121
|
1940.5
|
15:37:08
|
TRQX
|
620254622151679000
|
|
123
|
1940
|
15:37:15
|
XLON
|
620254622151684000
|
|
123
|
1944
|
15:45:07
|
BATE
|
606180873315519000
|
|
122
|
1944
|
15:45:07
|
AQXE
|
606180873315519000
|
|
121
|
1944
|
15:45:07
|
CHIX
|
620254622151935000
|
|
121
|
1944
|
15:45:07
|
XLON
|
620254622151935000
|
|
242
|
1943.5
|
15:45:17
|
BATE
|
606180873315531000
|
|
189
|
1943.5
|
15:45:17
|
CHIX
|
620254622151948000
|
|
121
|
1943.5
|
15:45:17
|
TRQX
|
606180873315531000
|
|
440
|
1943.5
|
15:45:19
|
XLON
|
606180873315533000
|
|
216
|
1943.5
|
15:45:25
|
CHIX
|
606180873315537000
|
|
121
|
1943.5
|
15:45:25
|
XLON
|
620254622151954000
|
|
126
|
1943.5
|
15:45:25
|
XLON
|
606180873315537000
|
|
141
|
1943
|
15:46:21
|
CHIX
|
620254622151991000
|
|
135
|
1943
|
15:46:21
|
BATE
|
606180873315571000
|
|
107
|
1943
|
15:46:21
|
BATE
|
606180873315571000
|
|
136
|
1943
|
15:46:21
|
TRQX
|
606180873315571000
|
|
121
|
1942.5
|
15:46:25
|
XLON
|
606180873315573000
|
|
253
|
1942.5
|
15:46:25
|
XLON
|
606180873315573000
|
|
242
|
1942.5
|
15:46:25
|
BATE
|
606180873315573000
|
|
207
|
1942.5
|
15:46:25
|
XLON
|
620254622151994000
|
|
242
|
1942.5
|
15:46:29
|
XLON
|
620254622151996000
|
|
197
|
1942.5
|
15:46:31
|
BATE
|
606180873315578000
|
|
121
|
1942.5
|
15:46:31
|
CHIX
|
620254622151998000
|
|
57
|
1942.5
|
15:46:31
|
XLON
|
606180873315578000
|
|
121
|
1942.5
|
15:46:31
|
XLON
|
620254622151998000
|
|
135
|
1942
|
15:46:39
|
TRQX
|
606180873315583000
|
|
134
|
1942
|
15:46:39
|
BATE
|
620254622152004000
|
|
263
|
1942
|
15:52:44
|
CHIX
|
606180873315771000
|
|
137
|
1942
|
15:52:44
|
BATE
|
620254622152205000
|
|
121
|
1942
|
15:52:44
|
BATE
|
620254622152205000
|
|
121
|
1942
|
15:52:49
|
TRQX
|
606180873315776000
|
|
137
|
1942
|
15:52:49
|
TRQX
|
606180873315776000
|
|
121
|
1941.5
|
15:52:51
|
TRQX
|
606180873315776000
|
|
137
|
1941.5
|
15:52:51
|
CHIX
|
606180873315776000
|
|
21
|
1941.5
|
15:52:51
|
TRQX
|
606180873315776000
|
|
241
|
1941.5
|
15:52:51
|
CHIX
|
606180873315776000
|
|
121
|
1941.5
|
15:52:51
|
BATE
|
620254622152210000
|
|
29
|
1941.5
|
15:52:51
|
BATE
|
620254622152210000
|
|
92
|
1941.5
|
15:52:51
|
BATE
|
620254622152210000
|
|
142
|
1941
|
15:52:57
|
CHIX
|
606180873315779000
|
|
121
|
1941
|
15:52:57
|
TRQX
|
620254622152214000
|
|
125
|
1941.5
|
15:56:37
|
BATE
|
606180873315892000
|
|
123
|
1941.5
|
15:56:37
|
CHIX
|
606180873315892000
|
|
244
|
1941.5
|
15:56:37
|
XLON
|
606180873315892000
|
|
121
|
1941.5
|
15:56:37
|
CHIX
|
620254622152334000
|
|
121
|
1941.5
|
15:56:37
|
BATE
|
620254622152334000
|
|
121
|
1941.5
|
15:56:37
|
BATE
|
620254622152334000
|
|
121
|
1941.5
|
15:56:37
|
XLON
|
620254622152334000
|
|
121
|
1941.5
|
15:56:37
|
TRQX
|
606180873315892000
|
|
121
|
1941.5
|
15:56:37
|
TRQX
|
606180873315892000
|
|
66
|
1941
|
15:56:38
|
BATE
|
606180873315893000
|
|
8
|
1941
|
15:56:38
|
TRQX
|
620254622152334000
|
|
56
|
1941
|
15:57:01
|
BATE
|
606180873315905000
|
|
113
|
1941
|
15:57:01
|
TRQX
|
620254622152347000
|
|
41
|
1942
|
15:59:07
|
BATE
|
606180873315978000
|
|
80
|
1942
|
15:59:07
|
BATE
|
606180873315978000
|
|
140
|
1942
|
15:59:07
|
XLON
|
620254622152425000
|
|
140
|
1941
|
15:59:20
|
BATE
|
620254622152432000
|
|
121
|
1941
|
15:59:52
|
TRQX
|
606180873316003000
|
|
174
|
1940.5
|
15:59:54
|
XLON
|
606180873316004000
|
|
121
|
1940.5
|
15:59:54
|
TRQX
|
606180873316004000
|
|
125
|
1940.5
|
15:59:54
|
TRQX
|
606180873316004000
|
|
121
|
1940.5
|
15:59:54
|
BATE
|
606180873316004000
|
|
136
|
1940.5
|
15:59:54
|
CHIX
|
606180873316004000
|
|
121
|
1940.5
|
15:59:54
|
CHIX
|
606180873316004000
|
|
70
|
1940.5
|
15:59:54
|
CHIX
|
620254622152453000
|
|
89
|
1940.5
|
15:59:54
|
CHIX
|
620254622152453000
|
|
121
|
1940.5
|
15:59:54
|
BATE
|
620254622152453000
|
|
121
|
1940.5
|
15:59:54
|
BATE
|
620254622152453000
|
|
263
|
1940.5
|
15:59:54
|
CHIX
|
620254622152453000
|
|
242
|
1940
|
15:59:54
|
CHIX
|
606180873316004000
|
|
139
|
1940
|
15:59:54
|
CHIX
|
606180873316004000
|
|
141
|
1940
|
15:59:54
|
XLON
|
606180873316004000
|
|
210
|
1940.5
|
15:59:54
|
XLON
|
606180873316004000
|
|
110
|
1940.5
|
15:59:54
|
XLON
|
606180873316004000
|
|
158
|
1940.5
|
15:59:54
|
XLON
|
620254622152453000
|
|
149
|
1940.5
|
15:59:54
|
XLON
|
620254622152453000
|
|
121
|
1940
|
15:59:54
|
BATE
|
606180873316004000
|
|
65
|
1940
|
15:59:54
|
BATE
|
620254622152453000
|
|
203
|
1940
|
16:00:00
|
TRQX
|
620254622152456000
|
|
121
|
1940
|
16:00:00
|
TRQX
|
620254622152456000
|
|
59
|
1940
|
16:00:00
|
BATE
|
606180873316008000
|
|
56
|
1940
|
16:00:00
|
BATE
|
620254622152456000
|
|
77
|
1940
|
16:00:02
|
BATE
|
606180873316010000
|
|
4
|
1940
|
16:00:02
|
TRQX
|
620254622152459000
|
|
255
|
1940
|
16:00:02
|
CHIX
|
620254622152459000
|
|
134
|
1940
|
16:00:02
|
XLON
|
620254622152459000
|
|
225
|
1936
|
16:03:35
|
BATE
|
606180873316150000
|
|
121
|
1936
|
16:03:35
|
TRQX
|
620254622152607000
|
|
144
|
1936
|
16:03:35
|
TRQX
|
620254622152607000
|
|
169
|
1936
|
16:03:35
|
AQXE
|
606180873316150000
|
|
242
|
1936
|
16:03:35
|
XLON
|
620254622152607000
|
|
180
|
1936
|
16:03:35
|
XLON
|
620254622152607000
|
|
59
|
1936
|
16:03:35
|
XLON
|
620254622152607000
|
|
121
|
1935.5
|
16:03:45
|
CHIX
|
620254622152612000
|
|
121
|
1935.5
|
16:04:50
|
BATE
|
606180873316194000
|
|
211
|
1935.5
|
16:04:50
|
XLON
|
606180873316194000
|
|
132
|
1935.5
|
16:05:00
|
TRQX
|
606180873316200000
|
|
121
|
1934.5
|
16:05:41
|
TRQX
|
620254622152686000
|
|
172
|
1934.5
|
16:05:41
|
CHIX
|
606180873316225000
|
|
121
|
1934.5
|
16:05:41
|
BATE
|
620254622152686000
|
|
268
|
1934.5
|
16:05:41
|
XLON
|
606180873316225000
|
|
66
|
1934.5
|
16:05:41
|
XLON
|
606180873316225000
|
|
4
|
1934.5
|
16:05:41
|
AQXE
|
620254622152686000
|
|
1
|
1934.5
|
16:05:41
|
AQXE
|
620254622152686000
|
|
3
|
1934.5
|
16:05:41
|
AQXE
|
620254622152686000
|
|
113
|
1934.5
|
16:05:41
|
AQXE
|
620254622152686000
|
|
152
|
1934.5
|
16:05:41
|
XLON
|
606180873316225000
|
|
17
|
1934.5
|
16:05:41
|
XLON
|
606180873316225000
|
|
24
|
1934.5
|
16:05:41
|
CHIX
|
606180873316225000
|
|
41
|
1934.5
|
16:05:41
|
XLON
|
620254622152686000
|
|
47
|
1934.5
|
16:05:41
|
XLON
|
620254622152686000
|
|
47
|
1934.5
|
16:05:41
|
XLON
|
620254622152686000
|
|
121
|
1934
|
16:05:58
|
XLON
|
620254622152695000
|
|
10
|
1934
|
16:05:58
|
XLON
|
606180873316234000
|
|
13
|
1934
|
16:05:58
|
XLON
|
606180873316234000
|
|
23
|
1934
|
16:05:58
|
XLON
|
606180873316234000
|
|
86
|
1934
|
16:06:00
|
XLON
|
620254622152696000
|
|
142
|
1932.5
|
16:10:45
|
XLON
|
606180873316410000
|
|
140
|
1932.5
|
16:11:22
|
XLON
|
606180873316439000
|
|
230
|
1932.5
|
16:11:22
|
CHIX
|
606180873316439000
|
|
289
|
1932.5
|
16:11:22
|
XLON
|
620254622152911000
|
|
121
|
1932.5
|
16:11:22
|
BATE
|
620254622152911000
|
|
345
|
1932.5
|
16:11:22
|
XLON
|
620254622152911000
|
|
242
|
1940.5
|
16:12:06
|
CHIX
|
606180873316463000
|
|
162
|
1940.5
|
16:12:06
|
BATE
|
620254622152937000
|
|
246
|
1940.5
|
16:12:06
|
XLON
|
606180873316463000
|
|
110
|
1940.5
|
16:12:06
|
XLON
|
606180873316463000
|
|
121
|
1940.5
|
16:12:09
|
CHIX
|
620254622152938000
|
|
242
|
1940.5
|
16:12:09
|
XLON
|
606180873316464000
|
|
164
|
1940.5
|
16:12:09
|
AQXE
|
620254622152938000
|
|
268
|
1940.5
|
16:12:09
|
XLON
|
606180873316464000
|
|
59
|
1940.5
|
16:12:09
|
XLON
|
606180873316464000
|
|
363
|
1940
|
16:12:15
|
BATE
|
606180873316468000
|
|
148
|
1940
|
16:12:15
|
AQXE
|
620254622152942000
|
|
121
|
1939.5
|
16:12:15
|
TRQX
|
620254622152942000
|
|
121
|
1939.5
|
16:12:15
|
XLON
|
606180873316468000
|
|
260
|
1940
|
16:12:15
|
TRQX
|
620254622152942000
|
|
63
|
1940
|
16:12:15
|
AQXE
|
606180873316468000
|
|
129
|
1939.5
|
16:12:26
|
BATE
|
606180873316475000
|
|
186
|
1939
|
16:12:26
|
BATE
|
620254622152950000
|
|
10
|
1939
|
16:12:26
|
TRQX
|
606180873316475000
|
|
111
|
1939
|
16:12:27
|
XLON
|
606180873316475000
|
|
64
|
1936.5
|
16:15:35
|
CHIX
|
620254622153076000
|
|
241
|
1936.5
|
16:15:35
|
CHIX
|
620254622153076000
|
|
121
|
1936.5
|
16:15:48
|
BATE
|
606180873316601000
|
|
146
|
1936.5
|
16:15:48
|
TRQX
|
620254622153083000
|
|
121
|
1936.5
|
16:15:48
|
CHIX
|
606180873316601000
|
|
256
|
1936.5
|
16:15:48
|
XLON
|
620254622153083000
|
|
85
|
1936.5
|
16:15:48
|
XLON
|
620254622153083000
|
|
15
|
1936.5
|
16:15:51
|
XLON
|
620254622153086000
|
|
148
|
1937.5
|
16:18:35
|
CHIX
|
606180873316720000
|
|
193
|
1937.5
|
16:19:11
|
CHIX
|
606180873316745000
|
|
121
|
1937.5
|
16:19:11
|
XLON
|
620254622153237000
|
|
121
|
1938
|
16:20:12
|
TRQX
|
606180873316802000
|
|
119
|
1938
|
16:20:12
|
XLON
|
606180873316802000
|
|
46
|
1938
|
16:20:12
|
XLON
|
606180873316802000
|
|
121
|
1938
|
16:20:12
|
BATE
|
620254622153298000
|
|
1155
|
1938
|
16:20:12
|
XLON
|
606180873316802000
|
|
137
|
1937
|
16:20:22
|
BATE
|
606180873316811000
|
|
427
|
1937
|
16:20:22
|
BATE
|
606180873316811000
|
|
121
|
1937.5
|
16:20:22
|
AQXE
|
620254622153307000
|
|
7
|
1937.5
|
16:20:22
|
CHIX
|
606180873316811000
|
|
16
|
1937.5
|
16:20:22
|
CHIX
|
606180873316811000
|
|
121
|
1937.5
|
16:20:22
|
CHIX
|
606180873316811000
|
|
121
|
1937.5
|
16:20:22
|
TRQX
|
620254622153307000
|
|
121
|
1937.5
|
16:20:22
|
CHIX
|
606180873316811000
|
|
59
|
1937.5
|
16:21:05
|
TRQX
|
620254622153341000
|
|
10
|
1937.5
|
16:21:34
|
XLON
|
620254622153363000
|
|
203
|
1938
|
16:24:01
|
CHIX
|
620254622153474000
|
|
242
|
1939
|
16:24:42
|
BATE
|
606180873316996000
|
|
170
|
1939
|
16:24:42
|
TRQX
|
620254622153504000
|
|
121
|
1939
|
16:24:57
|
CHIX
|
606180873317015000
|
|
121
|
1939
|
16:24:57
|
AQXE
|
620254622153525000
|
|
354
|
1939
|
16:24:57
|
XLON
|
620254622153525000
|
|
87
|
1939
|
16:24:57
|
XLON
|
620254622153525000
|
|
323
|
1939
|
16:24:58
|
XLON
|
620254622153525000
|
|
63
|
1939
|
16:25:02
|
CHIX
|
606180873317022000
|
|
9
|
1939
|
16:25:02
|
AQXE
|
620254622153532000
|
|
142
|
1939
|
16:25:09
|
CHIX
|
606180873317027000
|
|
16
|
1939
|
16:25:09
|
XLON
|
606180873317027000
|
|
151
|
1939
|
16:25:09
|
XLON
|
606180873317027000
|
|
54
|
1939
|
16:25:09
|
XLON
|
620254622153537000
|
|
92
|
1939
|
16:25:09
|
XLON
|
620254622153537000
|
|
380
|
1939
|
16:25:11
|
XLON
|
620254622153539000
|
|
75
|
1939
|
16:25:11
|
XLON
|
620254622153539000
|
|
318
|
1939
|
16:25:16
|
XLON
|
620254622153543000
|
|
96
|
1939
|
16:25:17
|
XLON
|
606180873317033000
|
|
6
|
1939
|
16:25:17
|
XLON
|
606180873317033000
|
|
46
|
1939
|
16:25:17
|
CHIX
|
606180873317033000
|
|
7
|
1939
|
16:25:17
|
AQXE
|
620254622153543000
|
|
163
|
1939
|
16:25:17
|
XLON
|
620254622153543000
|
|
182
|
1939
|
16:25:20
|
XLON
|
606180873317035000
|
|
182
|
1939
|
16:25:22
|
XLON
|
620254622153547000
|
|
182
|
1939
|
16:25:24
|
XLON
|
620254622153548000
|
|
97
|
1939
|
16:25:26
|
XLON
|
606180873317038000
|
|
2
|
1939
|
16:25:26
|
XLON
|
606180873317038000
|
|
83
|
1939
|
16:25:26
|
XLON
|
620254622153549000
|
|
121
|
1938.5
|
16:25:27
|
CHIX
|
606180873317039000
|
|
121
|
1938.5
|
16:25:27
|
BATE
|
620254622153550000
|
|
207
|
1938.5
|
16:25:27
|
XLON
|
606180873317039000
|
|
121
|
1938.5
|
16:25:27
|
TRQX
|
620254622153550000
|
|
37
|
1938.5
|
16:25:27
|
XLON
|
620254622153550000
|
|
84
|
1938.5
|
16:25:27
|
XLON
|
620254622153550000
|
|
151
|
1938.5
|
16:25:31
|
CHIX
|
606180873317042000
|
|
85
|
1938.5
|
16:25:31
|
CHIX
|
606180873317042000
|
|
30
|
1939
|
16:25:31
|
AQXE
|
620254622153553000
|
|
31
|
1939
|
16:25:31
|
AQXE
|
620254622153553000
|
|
33
|
1939
|
16:25:31
|
AQXE
|
620254622153553000
|
|
88
|
1939
|
16:25:31
|
AQXE
|
606180873317042000
|
|
242
|
1938.5
|
16:25:36
|
XLON
|
620254622153557000
|
|
170
|
1938.5
|
16:25:36
|
XLON
|
620254622153557000
|
|
180
|
1938.5
|
16:25:40
|
BATE
|
606180873317048000
|
|
43
|
1938.5
|
16:25:40
|
XLON
|
620254622153559000
|
|
100
|
1938
|
16:25:53
|
XLON
|
606180873317056000
|
|
13
|
1938
|
16:25:57
|
BATE
|
606180873317058000
|
|
108
|
1938
|
16:25:57
|
BATE
|
606180873317058000
|
|
136
|
1938
|
16:25:57
|
BATE
|
606180873317058000
|
|
107
|
1938
|
16:25:57
|
XLON
|
606180873317058000
|
|
182
|
1938
|
16:25:57
|
XLON
|
606180873317058000
|
|
121
|
1938
|
16:25:57
|
TRQX
|
606180873317058000
|
|
242
|
1938
|
16:25:57
|
BATE
|
620254622153570000
|
|
236
|
1938
|
16:25:57
|
BATE
|
620254622153570000
|
|
265
|
1938
|
16:25:57
|
TRQX
|
620254622153570000
|
|
210
|
1937.5
|
16:25:57
|
BATE
|
620254622153570000
|
|
81
|
1937.5
|
16:25:57
|
BATE
|
620254622153570000
|
|
223
|
1937.5
|
16:26:00
|
TRQX
|
606180873317061000
|
|
121
|
1937.5
|
16:26:00
|
TRQX
|
606180873317061000
|
|
121
|
1935.5
|
16:27:13
|
AQXE
|
620254622153621000
|
|
242
|
1936.5
|
16:28:15
|
TRQX
|
606180873317141000
|
|
277
|
1936.5
|
16:28:15
|
CHIX
|
620254622153659000
|
|
255
|
1936.5
|
16:28:15
|
CHIX
|
620254622153659000
|
|
201
|
1936.5
|
16:28:15
|
XLON
|
606180873317141000
|
|
248
|
1936.5
|
16:29:01
|
XLON
|
606180873317167000
|
|
121
|
1936.5
|
16:29:01
|
CHIX
|
620254622153687000
|
|
150
|
1937.5
|
16:29:50
|
XLON
|
606180873317198000
|
|
150
|
1938
|
16:29:51
|
AQXE
|
606180873317205000
|
|
35
|
1938
|
16:29:53
|
AQXE
|
606180873317210000
|
|
36
|
1938
|
16:29:53
|
AQXE
|
606180873317210000
|
|
34
|
1938
|
16:29:53
|
AQXE
|
606180873317210000
|
|
245
|
1938
|
16:29:53
|
BATE
|
606180873317210000
|
|
121
|
1938
|
16:29:55
|
BATE
|
620254622153737000
|
|
121
|
1938
|
16:29:55
|
TRQX
|
620254622153737000
|
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
POSFLFSDVFILLIE
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Feb 2025 a Mar 2025
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2024 a Mar 2025
