Associated British Foods PLC Transaction in Own Shares
13 Marzo 2025 - 6:41PM
RNS Regulatory News
RNS Number : 6347A
Associated British Foods PLC
13 March 2025
13
March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 13 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:
|
13 March 2025
|
|
Number of shares
repurchased:
|
140,000
|
|
Average price paid per
share:
|
GBp 1843.3440
|
|
Highest price paid per
share:
|
GBp 1863.0000
|
|
Lowest price paid per
share:
|
GBp 1827.5000
|
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: 13 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
|
6,212
|
1,863.00
|
1,830.00
|
1,843.85
|
|
CBOE
BXE
|
32,784
|
1,863.00
|
1,827.50
|
1,844.34
|
|
CBOE
CXE
|
38,482
|
1,863.00
|
1,828.00
|
1,844.11
|
|
London
Stock Exchange
|
44,974
|
1,863.00
|
1,828.00
|
1,842.25
|
|
Turquoise
|
17,548
|
1,862.50
|
1,827.50
|
1,842.43
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
115
|
1853
|
08:01:54
|
AQXE
|
606181581079860000
|
|
337
|
1853
|
08:01:54
|
CHIX
|
620255329915678000
|
|
104
|
1853
|
08:01:54
|
CHIX
|
620255329915678000
|
|
230
|
1852
|
08:02:13
|
XLON
|
606181581079877000
|
|
219
|
1853
|
08:02:13
|
XLON
|
620255329915696000
|
|
397
|
1852.5
|
08:02:13
|
CHIX
|
620255329915696000
|
|
213
|
1852.5
|
08:02:13
|
CHIX
|
606181581079877000
|
|
254
|
1852
|
08:02:13
|
CHIX
|
620255329915696000
|
|
4
|
1852
|
08:02:13
|
XLON
|
620255329915696000
|
|
144
|
1857.5
|
08:04:44
|
TRQX
|
606181581079991000
|
|
230
|
1857.5
|
08:04:44
|
CHIX
|
620255329915815000
|
|
266
|
1855
|
08:04:51
|
XLON
|
606181581079995000
|
|
329
|
1855
|
08:04:51
|
CHIX
|
606181581079995000
|
|
115
|
1855
|
08:04:51
|
BATE
|
620255329915820000
|
|
411
|
1855
|
08:05:09
|
XLON
|
620255329915832000
|
|
227
|
1854.5
|
08:05:14
|
BATE
|
620255329915836000
|
|
115
|
1855
|
08:07:10
|
BATE
|
606181581080083000
|
|
246
|
1855
|
08:07:10
|
CHIX
|
620255329915912000
|
|
4
|
1852.5
|
08:07:51
|
XLON
|
606181581080111000
|
|
188
|
1852.5
|
08:07:51
|
XLON
|
606181581080111000
|
|
267
|
1852.5
|
08:07:51
|
CHIX
|
606181581080111000
|
|
1
|
1852
|
08:07:51
|
CHIX
|
606181581080111000
|
|
115
|
1852.5
|
08:07:51
|
BATE
|
620255329915942000
|
|
160
|
1852
|
08:07:51
|
CHIX
|
606181581080111000
|
|
62
|
1852.5
|
08:07:51
|
XLON
|
606181581080111000
|
|
115
|
1852
|
08:10:58
|
TRQX
|
606181581080250000
|
|
126
|
1852
|
08:10:58
|
XLON
|
606181581080250000
|
|
115
|
1852
|
08:10:58
|
BATE
|
620255329916090000
|
|
115
|
1850.5
|
08:12:00
|
CHIX
|
606181581080291000
|
|
145
|
1850.5
|
08:12:00
|
TRQX
|
620255329916135000
|
|
115
|
1850.5
|
08:12:00
|
BATE
|
620255329916135000
|
|
125
|
1851
|
08:14:39
|
CHIX
|
620255329916237000
|
|
115
|
1851
|
08:14:39
|
BATE
|
606181581080387000
|
|
115
|
1851
|
08:14:39
|
TRQX
|
606181581080387000
|
|
125
|
1851
|
08:14:39
|
XLON
|
606181581080387000
|
|
115
|
1851
|
08:14:39
|
BATE
|
620255329916237000
|
|
115
|
1851
|
08:14:39
|
XLON
|
620255329916237000
|
|
115
|
1851
|
08:16:08
|
BATE
|
606181581080445000
|
|
142
|
1851
|
08:16:08
|
TRQX
|
620255329916299000
|
|
115
|
1849.5
|
08:18:07
|
CHIX
|
606181581080523000
|
|
115
|
1849.5
|
08:18:07
|
BATE
|
606181581080523000
|
|
115
|
1849.5
|
08:18:07
|
BATE
|
620255329916383000
|
|
67
|
1849.5
|
08:18:07
|
TRQX
|
620255329916383000
|
|
55
|
1849.5
|
08:18:07
|
CHIX
|
620255329916383000
|
|
247
|
1849.5
|
08:18:07
|
CHIX
|
620255329916383000
|
|
58
|
1849.5
|
08:18:07
|
TRQX
|
620255329916383000
|
|
115
|
1849
|
08:18:07
|
TRQX
|
606181581080523000
|
|
161
|
1849
|
08:18:07
|
XLON
|
606181581080523000
|
|
263
|
1856
|
08:22:52
|
CHIX
|
620255329916574000
|
|
56
|
1856
|
08:22:52
|
CHIX
|
620255329916574000
|
|
36
|
1856
|
08:22:52
|
CHIX
|
606181581080703000
|
|
488
|
1856
|
08:22:52
|
CHIX
|
606181581080703000
|
|
313
|
1855.5
|
08:22:52
|
CHIX
|
606181581080703000
|
|
100
|
1855.5
|
08:22:52
|
XLON
|
606181581080703000
|
|
107
|
1855.5
|
08:22:52
|
XLON
|
606181581080703000
|
|
80
|
1856
|
08:22:52
|
CHIX
|
620255329916574000
|
|
94
|
1856
|
08:22:52
|
CHIX
|
620255329916574000
|
|
17
|
1856
|
08:22:52
|
CHIX
|
620255329916574000
|
|
110
|
1854.5
|
08:25:22
|
CHIX
|
606181581080775000
|
|
115
|
1854.5
|
08:25:22
|
XLON
|
606181581080775000
|
|
26
|
1854.5
|
08:25:22
|
CHIX
|
606181581080775000
|
|
115
|
1854.5
|
08:25:22
|
BATE
|
620255329916651000
|
|
68
|
1854
|
08:25:22
|
BATE
|
620255329916652000
|
|
217
|
1857.5
|
08:32:12
|
XLON
|
620255329916886000
|
|
53
|
1857.5
|
08:32:12
|
XLON
|
620255329916886000
|
|
115
|
1857
|
08:32:12
|
XLON
|
620255329916886000
|
|
104
|
1857
|
08:32:12
|
CHIX
|
606181581080995000
|
|
181
|
1857
|
08:32:12
|
XLON
|
620255329916886000
|
|
115
|
1859
|
08:36:24
|
BATE
|
606181581081118000
|
|
115
|
1859
|
08:36:24
|
TRQX
|
606181581081118000
|
|
152
|
1859
|
08:36:24
|
CHIX
|
620255329917017000
|
|
93
|
1859
|
08:36:24
|
CHIX
|
620255329917017000
|
|
115
|
1862.5
|
08:50:02
|
CHIX
|
606181581081490000
|
|
235
|
1862.5
|
08:50:02
|
XLON
|
620255329917414000
|
|
197
|
1861.5
|
08:50:02
|
XLON
|
606181581081491000
|
|
256
|
1861.5
|
08:50:02
|
XLON
|
606181581081491000
|
|
115
|
1861.5
|
08:50:02
|
BATE
|
620255329917415000
|
|
110
|
1861.5
|
08:50:02
|
TRQX
|
606181581081491000
|
|
433
|
1861
|
08:50:02
|
XLON
|
606181581081491000
|
|
115
|
1861.5
|
08:50:02
|
CHIX
|
606181581081491000
|
|
115
|
1861.5
|
08:50:02
|
CHIX
|
606181581081491000
|
|
23
|
1861.5
|
08:50:02
|
CHIX
|
620255329917415000
|
|
159
|
1861.5
|
08:50:04
|
BATE
|
620255329917415000
|
|
178
|
1861.5
|
08:50:04
|
TRQX
|
606181581081492000
|
|
115
|
1861.5
|
08:50:04
|
AQXE
|
620255329917416000
|
|
222
|
1861.5
|
08:50:04
|
CHIX
|
620255329917416000
|
|
8
|
1861.5
|
08:50:04
|
CHIX
|
620255329917416000
|
|
143
|
1861.5
|
08:50:04
|
CHIX
|
606181581081492000
|
|
110
|
1861.5
|
08:50:04
|
CHIX
|
606181581081492000
|
|
115
|
1861.5
|
08:50:06
|
BATE
|
606181581081492000
|
|
163
|
1861.5
|
08:50:06
|
CHIX
|
620255329917416000
|
|
150
|
1861.5
|
08:50:06
|
CHIX
|
620255329917416000
|
|
66
|
1861.5
|
08:50:06
|
XLON
|
620255329917416000
|
|
115
|
1861.5
|
08:50:07
|
AQXE
|
606181581081493000
|
|
115
|
1862.5
|
08:53:41
|
BATE
|
606181581081595000
|
|
143
|
1862.5
|
08:53:41
|
TRQX
|
620255329917526000
|
|
195
|
1861.5
|
08:53:58
|
CHIX
|
606181581081601000
|
|
115
|
1861.5
|
08:53:58
|
BATE
|
620255329917533000
|
|
116
|
1861
|
08:54:35
|
CHIX
|
606181581081620000
|
|
230
|
1861
|
08:54:35
|
BATE
|
620255329917553000
|
|
115
|
1861
|
08:54:35
|
BATE
|
620255329917553000
|
|
149
|
1861
|
08:54:35
|
TRQX
|
620255329917553000
|
|
90
|
1861
|
08:54:35
|
CHIX
|
620255329917553000
|
|
230
|
1862
|
09:00:04
|
CHIX
|
606181581081788000
|
|
121
|
1862
|
09:00:04
|
XLON
|
620255329917734000
|
|
351
|
1861.5
|
09:00:31
|
XLON
|
620255329917752000
|
|
123
|
1861
|
09:00:31
|
XLON
|
606181581081804000
|
|
13
|
1861
|
09:00:48
|
CHIX
|
620255329917760000
|
|
213
|
1861
|
09:00:48
|
XLON
|
606181581081812000
|
|
102
|
1861
|
09:00:48
|
CHIX
|
620255329917760000
|
|
210
|
1861
|
09:00:48
|
XLON
|
606181581081812000
|
|
43
|
1861
|
09:00:48
|
CHIX
|
620255329917760000
|
|
52
|
1860.5
|
09:00:49
|
TRQX
|
620255329917760000
|
|
72
|
1860.5
|
09:01:11
|
BATE
|
606181581081824000
|
|
115
|
1860.5
|
09:01:11
|
CHIX
|
606181581081824000
|
|
43
|
1860.5
|
09:01:11
|
BATE
|
606181581081824000
|
|
115
|
1860.5
|
09:01:11
|
BATE
|
606181581081824000
|
|
121
|
1860.5
|
09:01:11
|
XLON
|
620255329917773000
|
|
115
|
1860.5
|
09:01:11
|
TRQX
|
620255329917773000
|
|
92
|
1860.5
|
09:01:11
|
TRQX
|
620255329917773000
|
|
122
|
1860.5
|
09:01:11
|
AQXE
|
620255329917773000
|
|
115
|
1860.5
|
09:01:11
|
BATE
|
620255329917773000
|
|
115
|
1855.5
|
09:05:15
|
CHIX
|
606181581081937000
|
|
45
|
1855.5
|
09:05:15
|
BATE
|
620255329917893000
|
|
200
|
1855.5
|
09:05:15
|
BATE
|
620255329917893000
|
|
107
|
1855.5
|
09:05:15
|
XLON
|
606181581081937000
|
|
115
|
1855
|
09:07:02
|
BATE
|
606181581081994000
|
|
148
|
1855
|
09:07:45
|
TRQX
|
620255329917977000
|
|
115
|
1863
|
09:27:13
|
BATE
|
606181581082531000
|
|
230
|
1863
|
09:27:13
|
BATE
|
606181581082531000
|
|
142
|
1863
|
09:27:13
|
CHIX
|
620255329918530000
|
|
231
|
1863
|
09:27:13
|
XLON
|
620255329918530000
|
|
115
|
1863
|
09:27:13
|
XLON
|
620255329918530000
|
|
11
|
1863
|
09:27:13
|
XLON
|
620255329918530000
|
|
45
|
1863
|
09:27:14
|
CHIX
|
606181581082533000
|
|
201
|
1863
|
09:27:14
|
CHIX
|
606181581082533000
|
|
115
|
1863
|
09:27:14
|
BATE
|
620255329918532000
|
|
115
|
1863
|
09:27:14
|
AQXE
|
620255329918532000
|
|
130
|
1863
|
09:27:14
|
CHIX
|
620255329918532000
|
|
32
|
1863
|
09:27:14
|
CHIX
|
620255329918532000
|
|
35
|
1863
|
09:27:14
|
AQXE
|
606181581082533000
|
|
34
|
1863
|
09:27:14
|
AQXE
|
606181581082533000
|
|
4
|
1863
|
09:31:36
|
XLON
|
620255329918635000
|
|
319
|
1863
|
09:31:36
|
XLON
|
620255329918635000
|
|
115
|
1863
|
09:31:36
|
CHIX
|
606181581082628000
|
|
66
|
1863
|
09:31:37
|
CHIX
|
620255329918635000
|
|
55
|
1863
|
09:33:40
|
CHIX
|
620255329918685000
|
|
115
|
1863
|
09:36:27
|
XLON
|
606181581082743000
|
|
90
|
1863
|
09:36:27
|
CHIX
|
620255329918757000
|
|
46
|
1863
|
09:36:27
|
BATE
|
620255329918757000
|
|
216
|
1863
|
09:36:27
|
BATE
|
620255329918757000
|
|
115
|
1862.5
|
09:40:28
|
CHIX
|
606181581082838000
|
|
283
|
1862.5
|
09:40:28
|
XLON
|
606181581082838000
|
|
115
|
1862.5
|
09:40:28
|
XLON
|
606181581082838000
|
|
230
|
1862.5
|
09:40:28
|
BATE
|
620255329918858000
|
|
16
|
1862.5
|
09:40:28
|
CHIX
|
620255329918858000
|
|
94
|
1862.5
|
09:40:28
|
TRQX
|
620255329918858000
|
|
246
|
1862.5
|
09:40:28
|
CHIX
|
620255329918858000
|
|
147
|
1862.5
|
09:40:28
|
TRQX
|
620255329918858000
|
|
53
|
1862.5
|
09:40:28
|
TRQX
|
620255329918858000
|
|
80
|
1862.5
|
09:40:28
|
CHIX
|
606181581082838000
|
|
158
|
1862.5
|
09:40:34
|
CHIX
|
606181581082840000
|
|
115
|
1862.5
|
09:40:34
|
XLON
|
620255329918860000
|
|
124
|
1862
|
09:41:01
|
CHIX
|
606181581082852000
|
|
115
|
1862
|
09:41:01
|
XLON
|
606181581082852000
|
|
161
|
1862
|
09:41:01
|
TRQX
|
606181581082852000
|
|
115
|
1862
|
09:41:01
|
BATE
|
620255329918874000
|
|
115
|
1862
|
09:41:01
|
BATE
|
620255329918874000
|
|
282
|
1861.5
|
09:41:31
|
XLON
|
606181581082862000
|
|
317
|
1861.5
|
09:41:31
|
CHIX
|
606181581082862000
|
|
230
|
1861.5
|
09:41:31
|
AQXE
|
620255329918884000
|
|
82
|
1861.5
|
09:41:31
|
BATE
|
620255329918884000
|
|
33
|
1861.5
|
09:41:31
|
BATE
|
620255329918884000
|
|
110
|
1861.5
|
09:41:31
|
TRQX
|
606181581082862000
|
|
217
|
1861.5
|
09:41:33
|
XLON
|
606181581082863000
|
|
115
|
1860
|
09:42:18
|
CHIX
|
606181581082883000
|
|
325
|
1860
|
09:42:18
|
BATE
|
620255329918907000
|
|
100
|
1860
|
09:42:18
|
CHIX
|
620255329918907000
|
|
115
|
1860
|
09:42:18
|
AQXE
|
620255329918907000
|
|
24
|
1860
|
09:42:18
|
XLON
|
620255329918907000
|
|
142
|
1860
|
09:55:30
|
CHIX
|
606181581083179000
|
|
115
|
1860
|
09:55:30
|
BATE
|
606181581083179000
|
|
115
|
1860
|
09:55:30
|
BATE
|
620255329919223000
|
|
144
|
1860
|
09:55:30
|
TRQX
|
620255329919223000
|
|
203
|
1859
|
09:56:18
|
BATE
|
620255329919244000
|
|
115
|
1859
|
09:56:18
|
TRQX
|
606181581083198000
|
|
129
|
1859.5
|
10:02:18
|
CHIX
|
606181581083338000
|
|
28
|
1859.5
|
10:02:47
|
CHIX
|
606181581083348000
|
|
115
|
1859.5
|
10:02:55
|
BATE
|
620255329919408000
|
|
157
|
1859
|
10:05:42
|
BATE
|
606181581083408000
|
|
80
|
1859
|
10:05:42
|
XLON
|
620255329919469000
|
|
35
|
1859
|
10:05:42
|
XLON
|
620255329919469000
|
|
189
|
1858.5
|
10:05:47
|
CHIX
|
606181581083415000
|
|
168
|
1858.5
|
10:05:47
|
BATE
|
606181581083415000
|
|
141
|
1858.5
|
10:05:47
|
TRQX
|
606181581083415000
|
|
256
|
1858.5
|
10:05:47
|
XLON
|
606181581083415000
|
|
115
|
1858.5
|
10:05:47
|
CHIX
|
620255329919477000
|
|
115
|
1858.5
|
10:05:47
|
BATE
|
620255329919477000
|
|
115
|
1858.5
|
10:05:47
|
XLON
|
620255329919477000
|
|
40
|
1858.5
|
10:13:21
|
CHIX
|
606181581083582000
|
|
75
|
1858.5
|
10:13:21
|
CHIX
|
606181581083582000
|
|
230
|
1858.5
|
10:13:21
|
BATE
|
620255329919656000
|
|
346
|
1858.5
|
10:13:21
|
XLON
|
620255329919656000
|
|
260
|
1861
|
10:20:06
|
XLON
|
620255329919805000
|
|
345
|
1861
|
10:20:06
|
BATE
|
606181581083720000
|
|
128
|
1861
|
10:20:06
|
CHIX
|
620255329919805000
|
|
221
|
1861
|
10:20:06
|
CHIX
|
606181581083720000
|
|
269
|
1861
|
10:23:47
|
BATE
|
606181581083800000
|
|
115
|
1861
|
10:23:47
|
XLON
|
620255329919892000
|
|
268
|
1861
|
10:23:47
|
XLON
|
620255329919892000
|
|
136
|
1861
|
10:23:47
|
XLON
|
606181581083800000
|
|
30
|
1861
|
10:23:47
|
AQXE
|
606181581083800000
|
|
31
|
1861
|
10:23:47
|
AQXE
|
606181581083800000
|
|
54
|
1861
|
10:23:48
|
AQXE
|
606181581083801000
|
|
115
|
1861
|
10:23:48
|
CHIX
|
620255329919892000
|
|
115
|
1861
|
10:23:48
|
XLON
|
606181581083801000
|
|
209
|
1861
|
10:23:48
|
CHIX
|
620255329919892000
|
|
52
|
1860.5
|
10:23:49
|
BATE
|
620255329919893000
|
|
324
|
1860.5
|
10:23:49
|
BATE
|
620255329919893000
|
|
159
|
1860.5
|
10:23:49
|
XLON
|
606181581083801000
|
|
115
|
1860.5
|
10:23:49
|
TRQX
|
620255329919893000
|
|
115
|
1860.5
|
10:35:20
|
XLON
|
606181581084060000
|
|
212
|
1860.5
|
10:35:20
|
CHIX
|
620255329920169000
|
|
4
|
1860.5
|
10:35:20
|
AQXE
|
606181581084060000
|
|
115
|
1860.5
|
10:35:21
|
XLON
|
606181581084060000
|
|
130
|
1860.5
|
10:35:21
|
CHIX
|
620255329920170000
|
|
75
|
1860
|
10:35:38
|
BATE
|
606181581084066000
|
|
91
|
1860
|
10:35:38
|
BATE
|
606181581084066000
|
|
4
|
1860
|
10:35:38
|
BATE
|
606181581084066000
|
|
75
|
1860
|
10:35:38
|
BATE
|
606181581084066000
|
|
115
|
1860
|
10:35:38
|
BATE
|
606181581084066000
|
|
130
|
1860
|
10:35:38
|
CHIX
|
606181581084066000
|
|
115
|
1860
|
10:35:38
|
CHIX
|
606181581084066000
|
|
115
|
1860
|
10:35:38
|
TRQX
|
620255329920176000
|
|
115
|
1860
|
10:35:38
|
TRQX
|
620255329920176000
|
|
115
|
1860
|
10:35:38
|
XLON
|
620255329920176000
|
|
245
|
1860
|
10:35:38
|
XLON
|
620255329920176000
|
|
119
|
1860
|
10:35:38
|
CHIX
|
620255329920176000
|
|
126
|
1859.5
|
10:35:41
|
CHIX
|
606181581084067000
|
|
149
|
1859.5
|
10:35:41
|
XLON
|
606181581084067000
|
|
115
|
1859.5
|
10:35:41
|
BATE
|
620255329920177000
|
|
46
|
1861.5
|
10:43:36
|
XLON
|
606181581084229000
|
|
185
|
1861.5
|
10:43:36
|
XLON
|
606181581084229000
|
|
115
|
1861.5
|
10:43:36
|
BATE
|
620255329920350000
|
|
86
|
1861
|
10:44:06
|
BATE
|
606181581084239000
|
|
144
|
1861
|
10:48:00
|
BATE
|
606181581084318000
|
|
368
|
1861
|
10:48:00
|
CHIX
|
606181581084318000
|
|
115
|
1861
|
10:48:00
|
TRQX
|
620255329920444000
|
|
95
|
1861
|
10:48:00
|
TRQX
|
620255329920444000
|
|
43
|
1861
|
10:48:00
|
TRQX
|
620255329920444000
|
|
115
|
1860.5
|
10:48:02
|
BATE
|
620255329920445000
|
|
158
|
1860.5
|
10:48:02
|
XLON
|
606181581084319000
|
|
115
|
1860
|
10:48:07
|
AQXE
|
606181581084320000
|
|
115
|
1860
|
10:50:08
|
TRQX
|
606181581084361000
|
|
108
|
1860
|
10:50:08
|
CHIX
|
620255329920490000
|
|
212
|
1860
|
10:50:08
|
BATE
|
620255329920490000
|
|
50
|
1860
|
10:50:08
|
CHIX
|
620255329920490000
|
|
197
|
1859
|
10:51:35
|
TRQX
|
606181581084395000
|
|
167
|
1859
|
10:51:35
|
AQXE
|
606181581084395000
|
|
115
|
1859
|
10:51:35
|
BATE
|
620255329920526000
|
|
115
|
1859
|
10:51:35
|
BATE
|
620255329920526000
|
|
139
|
1858
|
10:51:35
|
CHIX
|
606181581084395000
|
|
107
|
1858
|
10:51:35
|
BATE
|
620255329920526000
|
|
8
|
1858
|
10:51:35
|
BATE
|
620255329920526000
|
|
115
|
1858
|
10:51:35
|
TRQX
|
620255329920526000
|
|
91
|
1855.5
|
10:51:47
|
BATE
|
620255329920532000
|
|
157
|
1855.5
|
10:51:47
|
CHIX
|
606181581084400000
|
|
24
|
1855.5
|
10:51:47
|
BATE
|
620255329920532000
|
|
115
|
1855.5
|
10:51:47
|
TRQX
|
620255329920532000
|
|
115
|
1852.5
|
10:57:21
|
BATE
|
620255329920666000
|
|
228
|
1852.5
|
10:57:21
|
XLON
|
606181581084527000
|
|
115
|
1852.5
|
10:57:21
|
CHIX
|
606181581084527000
|
|
167
|
1852.5
|
10:57:22
|
XLON
|
620255329920667000
|
|
10
|
1852.5
|
10:57:22
|
XLON
|
620255329920667000
|
|
187
|
1852
|
10:57:22
|
CHIX
|
620255329920667000
|
|
115
|
1852
|
10:57:22
|
TRQX
|
606181581084530000
|
|
199
|
1854
|
11:19:13
|
XLON
|
606181581085076000
|
|
230
|
1854
|
11:19:13
|
XLON
|
620255329921253000
|
|
254
|
1854
|
11:19:13
|
BATE
|
606181581085076000
|
|
140
|
1854
|
11:19:13
|
CHIX
|
606181581085076000
|
|
115
|
1854
|
11:19:13
|
CHIX
|
606181581085076000
|
|
115
|
1854
|
11:19:13
|
BATE
|
620255329921253000
|
|
321
|
1854
|
11:23:14
|
XLON
|
606181581085181000
|
|
340
|
1854
|
11:23:14
|
XLON
|
606181581085181000
|
|
113
|
1854
|
11:23:14
|
XLON
|
606181581085181000
|
|
115
|
1854
|
11:23:14
|
TRQX
|
620255329921366000
|
|
419
|
1854
|
11:23:14
|
BATE
|
620255329921366000
|
|
63
|
1854
|
11:23:14
|
CHIX
|
606181581085182000
|
|
139
|
1853.5
|
11:23:16
|
XLON
|
606181581085182000
|
|
126
|
1853.5
|
11:23:16
|
CHIX
|
606181581085182000
|
|
115
|
1853.5
|
11:23:16
|
CHIX
|
606181581085182000
|
|
32
|
1853.5
|
11:23:16
|
TRQX
|
620255329921367000
|
|
83
|
1853.5
|
11:23:16
|
TRQX
|
620255329921367000
|
|
115
|
1853.5
|
11:23:16
|
BATE
|
620255329921367000
|
|
115
|
1853.5
|
11:23:16
|
BATE
|
620255329921367000
|
|
64
|
1853.5
|
11:23:16
|
XLON
|
620255329921367000
|
|
254
|
1852.5
|
11:26:50
|
BATE
|
606181581085256000
|
|
115
|
1852.5
|
11:26:50
|
TRQX
|
606181581085256000
|
|
255
|
1852.5
|
11:26:50
|
CHIX
|
606181581085256000
|
|
115
|
1852.5
|
11:26:50
|
AQXE
|
620255329921447000
|
|
139
|
1852.5
|
11:26:50
|
CHIX
|
620255329921447000
|
|
115
|
1852.5
|
11:26:50
|
TRQX
|
620255329921447000
|
|
115
|
1852.5
|
11:26:50
|
BATE
|
620255329921447000
|
|
112
|
1851.5
|
11:26:50
|
TRQX
|
606181581085256000
|
|
94
|
1851.5
|
11:26:50
|
TRQX
|
606181581085256000
|
|
115
|
1851.5
|
11:26:50
|
BATE
|
620255329921447000
|
|
226
|
1851.5
|
11:35:46
|
XLON
|
606181581085448000
|
|
340
|
1851.5
|
11:35:46
|
BATE
|
606181581085448000
|
|
115
|
1851.5
|
11:35:46
|
TRQX
|
620255329921652000
|
|
115
|
1851.5
|
11:35:46
|
CHIX
|
620255329921652000
|
|
143
|
1851.5
|
11:35:46
|
XLON
|
620255329921652000
|
|
50
|
1850.5
|
11:38:59
|
CHIX
|
606181581085522000
|
|
90
|
1850.5
|
11:38:59
|
TRQX
|
606181581085522000
|
|
115
|
1850.5
|
11:38:59
|
BATE
|
606181581085522000
|
|
107
|
1850.5
|
11:38:59
|
CHIX
|
606181581085522000
|
|
25
|
1850.5
|
11:38:59
|
TRQX
|
606181581085522000
|
|
115
|
1850.5
|
11:38:59
|
BATE
|
620255329921732000
|
|
148
|
1850.5
|
11:38:59
|
CHIX
|
620255329921732000
|
|
115
|
1849.5
|
11:40:11
|
CHIX
|
606181581085551000
|
|
36
|
1849.5
|
11:40:11
|
TRQX
|
620255329921763000
|
|
122
|
1849.5
|
11:40:11
|
TRQX
|
620255329921763000
|
|
115
|
1849.5
|
11:40:11
|
BATE
|
620255329921763000
|
|
121
|
1848.5
|
11:44:46
|
BATE
|
606181581085651000
|
|
115
|
1848.5
|
11:44:46
|
TRQX
|
606181581085651000
|
|
115
|
1848.5
|
11:44:46
|
CHIX
|
620255329921870000
|
|
115
|
1849.5
|
11:56:42
|
BATE
|
606181581085917000
|
|
106
|
1849.5
|
11:56:42
|
XLON
|
606181581085917000
|
|
2
|
1849.5
|
11:56:42
|
CHIX
|
606181581085917000
|
|
9
|
1849.5
|
11:56:42
|
XLON
|
606181581085917000
|
|
146
|
1849.5
|
11:56:42
|
CHIX
|
606181581085917000
|
|
115
|
1849.5
|
11:56:42
|
CHIX
|
620255329922156000
|
|
148
|
1849.5
|
11:56:42
|
XLON
|
620255329922156000
|
|
115
|
1849.5
|
11:56:42
|
BATE
|
620255329922156000
|
|
3
|
1849
|
11:57:59
|
BATE
|
606181581085948000
|
|
227
|
1849
|
11:58:23
|
BATE
|
606181581085957000
|
|
148
|
1849
|
11:58:23
|
TRQX
|
620255329922198000
|
|
124
|
1848
|
11:58:41
|
XLON
|
606181581085964000
|
|
115
|
1848
|
11:58:41
|
CHIX
|
606181581085964000
|
|
115
|
1848
|
11:58:41
|
CHIX
|
606181581085964000
|
|
182
|
1848
|
11:58:41
|
TRQX
|
620255329922206000
|
|
115
|
1848
|
11:58:42
|
BATE
|
620255329922210000
|
|
115
|
1848
|
11:58:42
|
BATE
|
620255329922210000
|
|
149
|
1847.5
|
11:58:42
|
XLON
|
606181581085969000
|
|
115
|
1847.5
|
11:58:42
|
AQXE
|
606181581085969000
|
|
120
|
1847.5
|
11:58:42
|
CHIX
|
606181581085969000
|
|
61
|
1847.5
|
11:58:42
|
CHIX
|
606181581085969000
|
|
100
|
1848
|
11:58:43
|
XLON
|
620255329922211000
|
|
88
|
1848
|
11:58:43
|
XLON
|
620255329922211000
|
|
87
|
1848
|
11:58:43
|
XLON
|
620255329922211000
|
|
115
|
1847.5
|
11:58:49
|
BATE
|
620255329922225000
|
|
115
|
1847.5
|
11:58:49
|
BATE
|
620255329922225000
|
|
115
|
1847.5
|
11:58:49
|
TRQX
|
620255329922225000
|
|
230
|
1844.5
|
12:06:27
|
BATE
|
606181581086242000
|
|
136
|
1844.5
|
12:06:27
|
CHIX
|
620255329922501000
|
|
115
|
1844
|
12:06:59
|
CHIX
|
606181581086254000
|
|
279
|
1844
|
12:06:59
|
BATE
|
620255329922514000
|
|
30
|
1844
|
12:06:59
|
XLON
|
620255329922514000
|
|
115
|
1843.5
|
12:07:08
|
TRQX
|
606181581086260000
|
|
115
|
1843.5
|
12:07:08
|
BATE
|
606181581086260000
|
|
148
|
1843.5
|
12:07:08
|
CHIX
|
620255329922519000
|
|
115
|
1842
|
12:10:11
|
BATE
|
606181581086342000
|
|
115
|
1842
|
12:10:11
|
CHIX
|
620255329922607000
|
|
120
|
1842
|
12:10:11
|
TRQX
|
606181581086342000
|
|
84
|
1842
|
12:10:11
|
TRQX
|
606181581086342000
|
|
142
|
1841
|
12:11:52
|
XLON
|
606181581086385000
|
|
141
|
1841
|
12:11:52
|
TRQX
|
606181581086385000
|
|
115
|
1841
|
12:11:52
|
CHIX
|
620255329922652000
|
|
115
|
1841
|
12:11:52
|
BATE
|
620255329922652000
|
|
30
|
1839.5
|
12:15:27
|
BATE
|
606181581086468000
|
|
189
|
1839.5
|
12:15:27
|
CHIX
|
620255329922741000
|
|
85
|
1839.5
|
12:17:42
|
BATE
|
606181581086518000
|
|
115
|
1839.5
|
12:17:42
|
XLON
|
606181581086518000
|
|
1
|
1839.5
|
12:17:42
|
CHIX
|
620255329922793000
|
|
172
|
1839.5
|
12:17:42
|
CHIX
|
620255329922793000
|
|
141
|
1838.5
|
12:20:03
|
XLON
|
606181581086573000
|
|
115
|
1838.5
|
12:20:03
|
BATE
|
606181581086573000
|
|
142
|
1838.5
|
12:20:03
|
TRQX
|
620255329922853000
|
|
10
|
1838.5
|
12:20:03
|
TRQX
|
620255329922853000
|
|
115
|
1838.5
|
12:20:03
|
BATE
|
620255329922853000
|
|
168
|
1838
|
12:20:07
|
CHIX
|
606181581086575000
|
|
115
|
1838
|
12:20:07
|
BATE
|
620255329922855000
|
|
115
|
1838
|
12:20:07
|
TRQX
|
620255329922855000
|
|
115
|
1837
|
12:27:35
|
BATE
|
606181581086731000
|
|
145
|
1837
|
12:27:35
|
TRQX
|
620255329923022000
|
|
72
|
1840
|
12:32:01
|
CHIX
|
606181581086862000
|
|
43
|
1840
|
12:32:01
|
CHIX
|
606181581086862000
|
|
61
|
1839.5
|
12:32:01
|
CHIX
|
606181581086862000
|
|
59
|
1840
|
12:32:01
|
XLON
|
620255329923161000
|
|
96
|
1840
|
12:32:01
|
XLON
|
620255329923161000
|
|
115
|
1840
|
12:32:01
|
TRQX
|
620255329923161000
|
|
179
|
1840
|
12:32:01
|
XLON
|
606181581086862000
|
|
30
|
1840
|
12:32:01
|
XLON
|
606181581086862000
|
|
115
|
1840
|
12:32:01
|
TRQX
|
606181581086862000
|
|
230
|
1840
|
12:32:01
|
XLON
|
606181581086862000
|
|
7
|
1840
|
12:32:53
|
XLON
|
620255329923185000
|
|
145
|
1839.5
|
12:43:28
|
XLON
|
620255329923467000
|
|
136
|
1839.5
|
12:43:28
|
XLON
|
620255329923467000
|
|
244
|
1839.5
|
12:43:28
|
CHIX
|
606181581087146000
|
|
115
|
1839.5
|
12:43:28
|
CHIX
|
606181581087146000
|
|
115
|
1839.5
|
12:43:28
|
AQXE
|
620255329923467000
|
|
115
|
1839.5
|
12:43:51
|
BATE
|
606181581087155000
|
|
115
|
1839.5
|
12:43:51
|
TRQX
|
606181581087155000
|
|
138
|
1839.5
|
12:43:51
|
BATE
|
620255329923476000
|
|
113
|
1839.5
|
12:43:51
|
BATE
|
620255329923476000
|
|
115
|
1839.5
|
12:43:51
|
TRQX
|
620255329923476000
|
|
115
|
1839
|
12:45:06
|
XLON
|
606181581087183000
|
|
251
|
1839
|
12:45:06
|
CHIX
|
620255329923507000
|
|
251
|
1839
|
12:45:09
|
XLON
|
606181581087185000
|
|
115
|
1839
|
12:45:09
|
CHIX
|
620255329923508000
|
|
230
|
1845.5
|
13:06:07
|
CHIX
|
606181581087703000
|
|
115
|
1845.5
|
13:06:07
|
BATE
|
620255329924062000
|
|
177
|
1845.5
|
13:06:07
|
XLON
|
606181581087703000
|
|
110
|
1845.5
|
13:06:07
|
CHIX
|
620255329924062000
|
|
107
|
1845.5
|
13:06:07
|
XLON
|
606181581087703000
|
|
115
|
1845.5
|
13:06:13
|
CHIX
|
606181581087706000
|
|
277
|
1845.5
|
13:06:13
|
XLON
|
620255329924066000
|
|
76
|
1845.5
|
13:06:13
|
XLON
|
606181581087706000
|
|
120
|
1845.5
|
13:06:13
|
XLON
|
606181581087706000
|
|
315
|
1845
|
13:07:29
|
CHIX
|
606181581087736000
|
|
230
|
1845
|
13:07:29
|
BATE
|
620255329924098000
|
|
72
|
1845
|
13:07:29
|
XLON
|
606181581087736000
|
|
348
|
1845
|
13:07:29
|
XLON
|
606181581087736000
|
|
390
|
1845
|
13:07:35
|
XLON
|
620255329924100000
|
|
30
|
1845
|
13:07:35
|
XLON
|
620255329924100000
|
|
50
|
1845
|
13:07:35
|
XLON
|
606181581087738000
|
|
321
|
1848.5
|
13:17:30
|
BATE
|
606181581087951000
|
|
72
|
1848.5
|
13:17:30
|
XLON
|
606181581087951000
|
|
340
|
1848.5
|
13:19:59
|
XLON
|
606181581088005000
|
|
115
|
1848.5
|
13:20:32
|
BATE
|
606181581088016000
|
|
115
|
1848.5
|
13:20:32
|
TRQX
|
606181581088016000
|
|
164
|
1848.5
|
13:20:32
|
CHIX
|
620255329924399000
|
|
115
|
1848.5
|
13:20:32
|
XLON
|
620255329924399000
|
|
121
|
1848.5
|
13:20:32
|
XLON
|
606181581088016000
|
|
115
|
1848
|
13:20:33
|
CHIX
|
606181581088017000
|
|
329
|
1848
|
13:20:33
|
BATE
|
606181581088017000
|
|
153
|
1848
|
13:20:33
|
XLON
|
620255329924400000
|
|
115
|
1848
|
13:20:33
|
TRQX
|
620255329924400000
|
|
73
|
1848
|
13:20:33
|
XLON
|
620255329924400000
|
|
115
|
1848
|
13:22:52
|
AQXE
|
606181581088069000
|
|
125
|
1848
|
13:22:52
|
XLON
|
620255329924455000
|
|
72
|
1848
|
13:22:52
|
CHIX
|
606181581088069000
|
|
110
|
1848
|
13:22:52
|
TRQX
|
620255329924455000
|
|
115
|
1848
|
13:29:50
|
BATE
|
606181581088236000
|
|
115
|
1848
|
13:29:50
|
XLON
|
606181581088236000
|
|
257
|
1848
|
13:29:50
|
BATE
|
606181581088236000
|
|
115
|
1848
|
13:29:50
|
CHIX
|
606181581088236000
|
|
142
|
1848
|
13:29:50
|
TRQX
|
606181581088236000
|
|
115
|
1848
|
13:29:50
|
AQXE
|
620255329924636000
|
|
102
|
1848
|
13:29:50
|
CHIX
|
620255329924636000
|
|
137
|
1848
|
13:29:50
|
TRQX
|
620255329924636000
|
|
163
|
1848
|
13:29:50
|
CHIX
|
620255329924636000
|
|
142
|
1848
|
13:29:50
|
XLON
|
620255329924636000
|
|
4
|
1848
|
13:29:50
|
TRQX
|
620255329924636000
|
|
130
|
1847.5
|
13:30:02
|
CHIX
|
620255329924645000
|
|
191
|
1847.5
|
13:30:02
|
CHIX
|
620255329924645000
|
|
115
|
1847.5
|
13:30:15
|
BATE
|
606181581088254000
|
|
115
|
1847.5
|
13:30:15
|
XLON
|
606181581088254000
|
|
143
|
1847.5
|
13:30:15
|
BATE
|
606181581088254000
|
|
115
|
1847.5
|
13:30:15
|
TRQX
|
606181581088254000
|
|
93
|
1847.5
|
13:30:15
|
CHIX
|
620255329924655000
|
|
142
|
1847.5
|
13:30:15
|
TRQX
|
620255329924655000
|
|
115
|
1847.5
|
13:30:15
|
AQXE
|
620255329924655000
|
|
22
|
1847.5
|
13:30:15
|
CHIX
|
606181581088254000
|
|
262
|
1847
|
13:30:19
|
BATE
|
620255329924658000
|
|
258
|
1846.5
|
13:30:19
|
BATE
|
620255329924658000
|
|
83
|
1847
|
13:33:43
|
BATE
|
606181581088377000
|
|
147
|
1847
|
13:33:43
|
BATE
|
606181581088377000
|
|
92
|
1847
|
13:33:43
|
CHIX
|
620255329924787000
|
|
73
|
1847
|
13:33:43
|
CHIX
|
620255329924787000
|
|
200
|
1847
|
13:33:43
|
XLON
|
606181581088377000
|
|
111
|
1847
|
13:33:43
|
XLON
|
606181581088377000
|
|
115
|
1847
|
13:33:43
|
XLON
|
620255329924787000
|
|
200
|
1846.5
|
13:35:16
|
BATE
|
620255329924835000
|
|
253
|
1845.5
|
13:43:00
|
CHIX
|
606181581088656000
|
|
75
|
1845.5
|
13:43:00
|
CHIX
|
606181581088656000
|
|
115
|
1845.5
|
13:43:00
|
BATE
|
620255329925086000
|
|
115
|
1845.5
|
13:43:00
|
TRQX
|
620255329925086000
|
|
115
|
1845.5
|
13:43:01
|
CHIX
|
606181581088656000
|
|
203
|
1845.5
|
13:43:01
|
XLON
|
620255329925086000
|
|
123
|
1845.5
|
13:43:01
|
XLON
|
620255329925087000
|
|
254
|
1845
|
13:44:49
|
BATE
|
606181581088707000
|
|
115
|
1845
|
13:44:49
|
TRQX
|
620255329925140000
|
|
151
|
1844.5
|
13:45:22
|
CHIX
|
606181581088728000
|
|
230
|
1844.5
|
13:45:22
|
BATE
|
620255329925163000
|
|
151
|
1844.5
|
13:45:22
|
BATE
|
620255329925163000
|
|
115
|
1844.5
|
13:45:22
|
XLON
|
606181581088728000
|
|
141
|
1844.5
|
13:45:22
|
XLON
|
606181581088728000
|
|
83
|
1844.5
|
13:45:22
|
TRQX
|
620255329925163000
|
|
32
|
1844.5
|
13:45:22
|
TRQX
|
620255329925163000
|
|
253
|
1844.5
|
13:45:22
|
XLON
|
606181581088728000
|
|
115
|
1844.5
|
13:46:01
|
AQXE
|
620255329925187000
|
|
370
|
1844
|
13:47:27
|
XLON
|
606181581088790000
|
|
115
|
1844
|
13:47:27
|
CHIX
|
620255329925230000
|
|
115
|
1844
|
13:47:31
|
AQXE
|
620255329925233000
|
|
115
|
1843.5
|
13:48:24
|
BATE
|
620255329925261000
|
|
159
|
1843.5
|
13:48:27
|
TRQX
|
606181581088821000
|
|
165
|
1843
|
13:50:11
|
TRQX
|
606181581088875000
|
|
115
|
1843
|
13:50:11
|
BATE
|
620255329925321000
|
|
133
|
1842.5
|
13:50:16
|
CHIX
|
620255329925325000
|
|
115
|
1842.5
|
13:50:16
|
BATE
|
606181581088879000
|
|
115
|
1842.5
|
13:50:16
|
TRQX
|
606181581088879000
|
|
10
|
1842
|
13:50:17
|
AQXE
|
620255329925325000
|
|
40
|
1842
|
13:50:17
|
AQXE
|
606181581088879000
|
|
31
|
1842
|
13:50:17
|
AQXE
|
606181581088879000
|
|
46
|
1842
|
13:50:17
|
AQXE
|
606181581088879000
|
|
160
|
1842
|
13:50:17
|
XLON
|
620255329925325000
|
|
24
|
1842
|
13:50:17
|
XLON
|
620255329925325000
|
|
115
|
1844
|
13:58:16
|
TRQX
|
606181581089136000
|
|
11
|
1844
|
13:58:16
|
BATE
|
620255329925601000
|
|
228
|
1844
|
13:58:16
|
BATE
|
620255329925601000
|
|
24
|
1843.5
|
13:58:16
|
CHIX
|
620255329925601000
|
|
115
|
1843.5
|
14:00:01
|
BATE
|
606181581089189000
|
|
216
|
1843.5
|
14:00:01
|
CHIX
|
620255329925657000
|
|
115
|
1843
|
14:00:01
|
CHIX
|
606181581089189000
|
|
153
|
1843
|
14:00:01
|
TRQX
|
606181581089189000
|
|
240
|
1843
|
14:00:01
|
BATE
|
620255329925657000
|
|
268
|
1843
|
14:00:01
|
CHIX
|
620255329925657000
|
|
115
|
1843
|
14:00:01
|
BATE
|
620255329925657000
|
|
230
|
1841.5
|
14:00:13
|
BATE
|
606181581089196000
|
|
58
|
1841.5
|
14:00:13
|
CHIX
|
620255329925665000
|
|
211
|
1841.5
|
14:00:13
|
CHIX
|
620255329925665000
|
|
222
|
1841.5
|
14:00:31
|
XLON
|
620255329925677000
|
|
115
|
1841.5
|
14:08:27
|
CHIX
|
606181581089448000
|
|
155
|
1841.5
|
14:08:27
|
TRQX
|
606181581089448000
|
|
115
|
1841.5
|
14:08:27
|
BATE
|
620255329925934000
|
|
66
|
1841.5
|
14:08:27
|
XLON
|
620255329925934000
|
|
98
|
1841.5
|
14:08:27
|
XLON
|
620255329925934000
|
|
115
|
1842
|
14:18:04
|
TRQX
|
606181581089716000
|
|
149
|
1842
|
14:18:04
|
BATE
|
620255329926220000
|
|
225
|
1841.5
|
14:18:14
|
BATE
|
606181581089720000
|
|
115
|
1841.5
|
14:18:14
|
CHIX
|
620255329926225000
|
|
115
|
1841.5
|
14:21:18
|
CHIX
|
606181581089809000
|
|
133
|
1841
|
14:21:18
|
XLON
|
606181581089809000
|
|
149
|
1841
|
14:21:18
|
XLON
|
606181581089809000
|
|
155
|
1841.5
|
14:21:18
|
BATE
|
620255329926321000
|
|
115
|
1841.5
|
14:21:18
|
TRQX
|
620255329926321000
|
|
115
|
1841
|
14:21:18
|
TRQX
|
620255329926321000
|
|
115
|
1841
|
14:21:18
|
TRQX
|
620255329926321000
|
|
145
|
1841
|
14:21:18
|
XLON
|
620255329926321000
|
|
265
|
1841
|
14:21:18
|
XLON
|
620255329926321000
|
|
115
|
1841
|
14:21:18
|
CHIX
|
606181581089809000
|
|
156
|
1841
|
14:21:18
|
BATE
|
606181581089809000
|
|
281
|
1841
|
14:21:18
|
CHIX
|
620255329926321000
|
|
230
|
1841
|
14:21:18
|
BATE
|
620255329926321000
|
|
115
|
1841
|
14:21:18
|
AQXE
|
606181581089809000
|
|
156
|
1840.5
|
14:21:18
|
CHIX
|
606181581089809000
|
|
115
|
1840.5
|
14:21:18
|
CHIX
|
606181581089809000
|
|
115
|
1840.5
|
14:21:18
|
BATE
|
606181581089809000
|
|
115
|
1840.5
|
14:21:18
|
CHIX
|
606181581089809000
|
|
151
|
1840.5
|
14:21:18
|
TRQX
|
620255329926321000
|
|
210
|
1840.5
|
14:21:18
|
XLON
|
620255329926321000
|
|
175
|
1841
|
14:21:18
|
CHIX
|
620255329926321000
|
|
115
|
1840.5
|
14:21:18
|
BATE
|
620255329926321000
|
|
149
|
1840.5
|
14:21:18
|
BATE
|
620255329926321000
|
|
149
|
1840.5
|
14:21:18
|
BATE
|
620255329926321000
|
|
115
|
1840.5
|
14:21:18
|
AQXE
|
606181581089809000
|
|
150
|
1840.5
|
14:21:18
|
AQXE
|
620255329926321000
|
|
87
|
1836.5
|
14:25:29
|
BATE
|
606181581089939000
|
|
174
|
1836.5
|
14:25:29
|
BATE
|
606181581089939000
|
|
115
|
1836.5
|
14:25:29
|
TRQX
|
620255329926460000
|
|
115
|
1835.5
|
14:27:12
|
BATE
|
606181581089986000
|
|
115
|
1835.5
|
14:27:12
|
TRQX
|
606181581089986000
|
|
202
|
1835.5
|
14:27:12
|
CHIX
|
620255329926511000
|
|
115
|
1835.5
|
14:27:12
|
XLON
|
620255329926511000
|
|
80
|
1835.5
|
14:27:12
|
CHIX
|
620255329926511000
|
|
176
|
1835.5
|
14:27:16
|
XLON
|
606181581089988000
|
|
5
|
1835.5
|
14:29:30
|
XLON
|
606181581090060000
|
|
115
|
1835.5
|
14:29:30
|
TRQX
|
606181581090060000
|
|
173
|
1835.5
|
14:29:30
|
BATE
|
620255329926590000
|
|
67
|
1835.5
|
14:29:30
|
BATE
|
620255329926590000
|
|
100
|
1835.5
|
14:29:30
|
CHIX
|
620255329926590000
|
|
280
|
1835.5
|
14:30:01
|
XLON
|
606181581090077000
|
|
104
|
1835.5
|
14:30:01
|
CHIX
|
620255329926608000
|
|
11
|
1835.5
|
14:30:01
|
CHIX
|
620255329926608000
|
|
10
|
1835.5
|
14:30:01
|
XLON
|
620255329926608000
|
|
115
|
1834.5
|
14:30:02
|
BATE
|
606181581090077000
|
|
113
|
1834.5
|
14:30:02
|
TRQX
|
606181581090077000
|
|
2
|
1834.5
|
14:30:02
|
TRQX
|
606181581090077000
|
|
149
|
1834.5
|
14:30:02
|
CHIX
|
620255329926608000
|
|
230
|
1835.5
|
14:41:08
|
BATE
|
606181581090477000
|
|
115
|
1835.5
|
14:41:08
|
CHIX
|
620255329927038000
|
|
156
|
1835.5
|
14:41:08
|
XLON
|
620255329927038000
|
|
179
|
1835.5
|
14:41:08
|
XLON
|
620255329927038000
|
|
139
|
1835.5
|
14:41:08
|
XLON
|
620255329927038000
|
|
119
|
1835.5
|
14:41:08
|
XLON
|
620255329927038000
|
|
445
|
1835.5
|
14:41:09
|
XLON
|
606181581090477000
|
|
115
|
1835.5
|
14:41:09
|
CHIX
|
620255329927038000
|
|
231
|
1835.5
|
14:41:09
|
XLON
|
606181581090477000
|
|
115
|
1835.5
|
14:41:09
|
XLON
|
606181581090477000
|
|
164
|
1835
|
14:41:10
|
CHIX
|
606181581090477000
|
|
115
|
1835
|
14:41:10
|
BATE
|
620255329927039000
|
|
115
|
1835
|
14:41:10
|
TRQX
|
620255329927039000
|
|
115
|
1835
|
14:42:23
|
CHIX
|
620255329927078000
|
|
187
|
1835
|
14:42:25
|
BATE
|
606181581090515000
|
|
213
|
1835
|
14:42:25
|
XLON
|
620255329927079000
|
|
17
|
1835
|
14:42:25
|
XLON
|
620255329927079000
|
|
72
|
1835
|
14:42:25
|
XLON
|
620255329927079000
|
|
192
|
1835
|
14:42:34
|
XLON
|
606181581090521000
|
|
205
|
1834.5
|
14:42:34
|
XLON
|
606181581090521000
|
|
115
|
1834.5
|
14:42:34
|
BATE
|
620255329927085000
|
|
147
|
1834
|
14:42:51
|
BATE
|
606181581090531000
|
|
115
|
1834
|
14:42:51
|
TRQX
|
620255329927096000
|
|
115
|
1833
|
14:53:36
|
BATE
|
606181581090877000
|
|
230
|
1833
|
14:53:36
|
BATE
|
606181581090877000
|
|
151
|
1833
|
14:53:36
|
CHIX
|
620255329927466000
|
|
115
|
1833
|
14:53:36
|
TRQX
|
606181581090877000
|
|
230
|
1833
|
14:53:36
|
XLON
|
606181581090877000
|
|
127
|
1833
|
14:53:36
|
AQXE
|
606181581090877000
|
|
115
|
1832.5
|
14:53:36
|
TRQX
|
606181581090877000
|
|
115
|
1833
|
14:53:36
|
XLON
|
620255329927466000
|
|
123
|
1833
|
14:53:36
|
XLON
|
620255329927466000
|
|
345
|
1833
|
14:53:36
|
XLON
|
620255329927466000
|
|
121
|
1833
|
14:53:36
|
TRQX
|
620255329927466000
|
|
240
|
1832.5
|
14:53:36
|
BATE
|
620255329927466000
|
|
52
|
1832.5
|
14:53:36
|
AQXE
|
606181581090877000
|
|
115
|
1832
|
14:55:00
|
TRQX
|
606181581090923000
|
|
77
|
1832
|
14:55:00
|
TRQX
|
606181581090923000
|
|
162
|
1832
|
14:55:00
|
CHIX
|
620255329927515000
|
|
238
|
1832
|
14:55:00
|
BATE
|
620255329927515000
|
|
76
|
1832
|
14:55:00
|
CHIX
|
620255329927515000
|
|
38
|
1832
|
14:55:00
|
XLON
|
606181581090923000
|
|
224
|
1831.5
|
14:55:03
|
CHIX
|
606181581090925000
|
|
115
|
1831.5
|
14:55:03
|
BATE
|
606181581090925000
|
|
264
|
1831.5
|
14:55:03
|
XLON
|
620255329927518000
|
|
145
|
1831.5
|
14:55:03
|
XLON
|
620255329927518000
|
|
115
|
1831.5
|
14:55:03
|
TRQX
|
620255329927518000
|
|
115
|
1831.5
|
14:55:03
|
BATE
|
620255329927518000
|
|
210
|
1831.5
|
14:55:03
|
XLON
|
606181581090925000
|
|
87
|
1831.5
|
14:55:03
|
XLON
|
606181581090925000
|
|
106
|
1831.5
|
14:55:03
|
XLON
|
606181581090925000
|
|
9
|
1831.5
|
14:55:05
|
XLON
|
606181581090927000
|
|
168
|
1831.5
|
14:55:05
|
CHIX
|
620255329927519000
|
|
115
|
1831
|
14:56:10
|
BATE
|
606181581090973000
|
|
183
|
1831
|
14:56:10
|
CHIX
|
606181581090973000
|
|
372
|
1831
|
15:01:55
|
XLON
|
606181581091210000
|
|
115
|
1831
|
15:01:55
|
TRQX
|
606181581091210000
|
|
239
|
1831
|
15:01:55
|
BATE
|
606181581091210000
|
|
145
|
1831
|
15:01:55
|
XLON
|
620255329927819000
|
|
115
|
1831
|
15:01:55
|
TRQX
|
620255329927819000
|
|
82
|
1831
|
15:01:55
|
XLON
|
620255329927819000
|
|
111
|
1831
|
15:01:55
|
XLON
|
620255329927819000
|
|
120
|
1831
|
15:01:55
|
CHIX
|
606181581091210000
|
|
147
|
1831
|
15:01:55
|
CHIX
|
606181581091210000
|
|
150
|
1830
|
15:02:01
|
BATE
|
606181581091214000
|
|
263
|
1830
|
15:02:01
|
CHIX
|
606181581091214000
|
|
115
|
1830
|
15:02:01
|
BATE
|
620255329927823000
|
|
149
|
1830
|
15:02:01
|
TRQX
|
606181581091214000
|
|
115
|
1830
|
15:02:01
|
XLON
|
606181581091214000
|
|
115
|
1830
|
15:02:01
|
XLON
|
620255329927823000
|
|
145
|
1830
|
15:02:01
|
AQXE
|
620255329927823000
|
|
71
|
1829.5
|
15:02:01
|
BATE
|
620255329927824000
|
|
44
|
1829.5
|
15:03:11
|
BATE
|
620255329927865000
|
|
191
|
1829.5
|
15:03:12
|
TRQX
|
606181581091253000
|
|
78
|
1829.5
|
15:03:12
|
XLON
|
606181581091253000
|
|
13
|
1829.5
|
15:03:12
|
CHIX
|
620255329927865000
|
|
102
|
1829.5
|
15:03:12
|
CHIX
|
620255329927865000
|
|
32
|
1829.5
|
15:03:12
|
CHIX
|
620255329927865000
|
|
147
|
1829.5
|
15:03:12
|
CHIX
|
606181581091253000
|
|
115
|
1831.5
|
15:07:13
|
BATE
|
606181581091391000
|
|
189
|
1831.5
|
15:07:13
|
XLON
|
606181581091391000
|
|
77
|
1831.5
|
15:07:13
|
XLON
|
606181581091391000
|
|
213
|
1831.5
|
15:07:13
|
CHIX
|
620255329928013000
|
|
115
|
1831.5
|
15:07:13
|
TRQX
|
620255329928013000
|
|
3
|
1831.5
|
15:07:13
|
CHIX
|
620255329928013000
|
|
107
|
1831.5
|
15:07:13
|
CHIX
|
606181581091391000
|
|
30
|
1831.5
|
15:07:13
|
CHIX
|
606181581091391000
|
|
42
|
1831.5
|
15:07:13
|
XLON
|
606181581091391000
|
|
115
|
1831
|
15:07:13
|
BATE
|
606181581091391000
|
|
27
|
1831
|
15:07:13
|
BATE
|
606181581091391000
|
|
88
|
1831
|
15:07:13
|
BATE
|
606181581091391000
|
|
270
|
1831
|
15:07:13
|
XLON
|
620255329928013000
|
|
115
|
1831
|
15:07:13
|
TRQX
|
620255329928013000
|
|
162
|
1831
|
15:07:13
|
TRQX
|
620255329928013000
|
|
115
|
1831
|
15:07:13
|
XLON
|
606181581091391000
|
|
33
|
1831
|
15:07:13
|
AQXE
|
606181581091391000
|
|
159
|
1831
|
15:07:13
|
AQXE
|
606181581091391000
|
|
29
|
1831
|
15:07:13
|
CHIX
|
620255329928013000
|
|
132
|
1831
|
15:07:13
|
CHIX
|
620255329928013000
|
|
29
|
1831
|
15:07:13
|
CHIX
|
620255329928013000
|
|
43
|
1831
|
15:07:13
|
XLON
|
606181581091391000
|
|
48
|
1831
|
15:07:13
|
XLON
|
606181581091391000
|
|
90
|
1831
|
15:07:13
|
BATE
|
620255329928013000
|
|
38
|
1831
|
15:07:13
|
XLON
|
606181581091391000
|
|
18
|
1831
|
15:07:13
|
CHIX
|
620255329928013000
|
|
66
|
1831
|
15:07:13
|
XLON
|
606181581091391000
|
|
115
|
1830.5
|
15:07:32
|
BATE
|
606181581091400000
|
|
159
|
1830.5
|
15:07:32
|
TRQX
|
620255329928023000
|
|
154
|
1829
|
15:11:43
|
BATE
|
606181581091536000
|
|
115
|
1829
|
15:11:43
|
CHIX
|
620255329928168000
|
|
155
|
1828.5
|
15:11:43
|
TRQX
|
606181581091536000
|
|
157
|
1828.5
|
15:11:43
|
CHIX
|
606181581091536000
|
|
115
|
1828.5
|
15:11:43
|
BATE
|
620255329928168000
|
|
115
|
1828.5
|
15:11:43
|
BATE
|
620255329928168000
|
|
150
|
1828
|
15:11:43
|
XLON
|
620255329928168000
|
|
199
|
1828
|
15:11:43
|
BATE
|
606181581091537000
|
|
31
|
1828
|
15:11:43
|
BATE
|
606181581091537000
|
|
34
|
1828
|
15:11:43
|
XLON
|
620255329928168000
|
|
115
|
1828
|
15:11:46
|
CHIX
|
606181581091539000
|
|
230
|
1828
|
15:11:46
|
XLON
|
620255329928170000
|
|
16
|
1828
|
15:12:06
|
XLON
|
606181581091551000
|
|
67
|
1828
|
15:12:06
|
XLON
|
620255329928183000
|
|
50
|
1828
|
15:12:06
|
XLON
|
606181581091551000
|
|
44
|
1828
|
15:12:06
|
XLON
|
606181581091551000
|
|
115
|
1827.5
|
15:12:18
|
BATE
|
606181581091558000
|
|
115
|
1827.5
|
15:12:18
|
TRQX
|
620255329928191000
|
|
285
|
1829
|
15:20:23
|
BATE
|
606181581091814000
|
|
230
|
1829
|
15:20:23
|
TRQX
|
606181581091814000
|
|
115
|
1829
|
15:20:23
|
CHIX
|
620255329928465000
|
|
145
|
1829
|
15:20:23
|
CHIX
|
620255329928465000
|
|
115
|
1829
|
15:20:23
|
BATE
|
606181581091814000
|
|
226
|
1829
|
15:20:23
|
CHIX
|
620255329928465000
|
|
115
|
1829
|
15:20:28
|
XLON
|
606181581091817000
|
|
226
|
1829
|
15:20:28
|
CHIX
|
620255329928468000
|
|
111
|
1829
|
15:20:28
|
XLON
|
620255329928468000
|
|
13
|
1828.5
|
15:20:36
|
CHIX
|
606181581091820000
|
|
174
|
1828.5
|
15:20:36
|
XLON
|
606181581091820000
|
|
215
|
1828.5
|
15:20:36
|
CHIX
|
606181581091820000
|
|
115
|
1828.5
|
15:20:36
|
TRQX
|
606181581091820000
|
|
149
|
1828.5
|
15:20:36
|
XLON
|
620255329928472000
|
|
115
|
1828.5
|
15:20:36
|
CHIX
|
620255329928472000
|
|
263
|
1828.5
|
15:20:36
|
CHIX
|
620255329928472000
|
|
115
|
1828.5
|
15:20:36
|
TRQX
|
620255329928472000
|
|
78
|
1828.5
|
15:20:36
|
BATE
|
620255329928472000
|
|
162
|
1828.5
|
15:21:03
|
CHIX
|
606181581091833000
|
|
115
|
1828.5
|
15:21:03
|
XLON
|
620255329928485000
|
|
20
|
1828.5
|
15:22:04
|
BATE
|
606181581091861000
|
|
152
|
1828.5
|
15:22:04
|
BATE
|
620255329928516000
|
|
254
|
1830
|
15:30:04
|
TRQX
|
606181581092103000
|
|
230
|
1830
|
15:30:04
|
BATE
|
620255329928776000
|
|
115
|
1830
|
15:30:04
|
CHIX
|
606181581092104000
|
|
430
|
1830
|
15:30:04
|
XLON
|
620255329928776000
|
|
115
|
1830
|
15:30:41
|
TRQX
|
606181581092124000
|
|
115
|
1830
|
15:30:46
|
BATE
|
606181581092127000
|
|
287
|
1830
|
15:30:46
|
CHIX
|
620255329928802000
|
|
36
|
1830
|
15:30:46
|
AQXE
|
606181581092127000
|
|
182
|
1830
|
15:30:46
|
AQXE
|
606181581092127000
|
|
12
|
1830
|
15:30:46
|
AQXE
|
606181581092127000
|
|
21
|
1830
|
15:30:46
|
CHIX
|
620255329928802000
|
|
6
|
1830
|
15:30:46
|
CHIX
|
620255329928802000
|
|
12
|
1830
|
15:30:46
|
CHIX
|
620255329928802000
|
|
60
|
1830
|
15:30:46
|
CHIX
|
620255329928802000
|
|
36
|
1830
|
15:30:46
|
CHIX
|
620255329928802000
|
|
115
|
1830
|
15:30:47
|
CHIX
|
606181581092127000
|
|
233
|
1830
|
15:30:47
|
XLON
|
620255329928802000
|
|
141
|
1830
|
15:30:47
|
XLON
|
620255329928802000
|
|
86
|
1829.5
|
15:30:47
|
CHIX
|
606181581092127000
|
|
217
|
1829.5
|
15:30:47
|
TRQX
|
606181581092127000
|
|
65
|
1829.5
|
15:30:47
|
CHIX
|
606181581092127000
|
|
155
|
1829.5
|
15:30:47
|
BATE
|
606181581092127000
|
|
115
|
1829.5
|
15:30:47
|
BATE
|
620255329928802000
|
|
115
|
1829.5
|
15:30:47
|
BATE
|
620255329928802000
|
|
115
|
1829.5
|
15:30:47
|
XLON
|
620255329928802000
|
|
180
|
1829.5
|
15:30:47
|
XLON
|
620255329928802000
|
|
75
|
1829.5
|
15:30:47
|
XLON
|
620255329928802000
|
|
153
|
1829.5
|
15:30:47
|
XLON
|
620255329928802000
|
|
104
|
1829.5
|
15:30:47
|
BATE
|
606181581092127000
|
|
11
|
1829.5
|
15:30:47
|
BATE
|
606181581092127000
|
|
199
|
1829.5
|
15:30:47
|
CHIX
|
620255329928802000
|
|
115
|
1829
|
15:30:47
|
BATE
|
620255329928802000
|
|
153
|
1829
|
15:30:47
|
BATE
|
620255329928802000
|
|
77
|
1829
|
15:31:24
|
CHIX
|
606181581092146000
|
|
151
|
1829
|
15:31:53
|
TRQX
|
606181581092161000
|
|
38
|
1829
|
15:31:53
|
CHIX
|
606181581092161000
|
|
107
|
1829
|
15:31:53
|
CHIX
|
606181581092161000
|
|
159
|
1829
|
15:31:53
|
CHIX
|
606181581092161000
|
|
118
|
1830
|
15:35:25
|
BATE
|
606181581092267000
|
|
230
|
1830
|
15:35:25
|
TRQX
|
620255329928953000
|
|
68
|
1829.5
|
15:35:26
|
TRQX
|
606181581092267000
|
|
133
|
1829.5
|
15:35:26
|
BATE
|
620255329928953000
|
|
82
|
1829.5
|
15:35:26
|
BATE
|
620255329928953000
|
|
26
|
1829.5
|
15:35:27
|
TRQX
|
606181581092268000
|
|
15
|
1829.5
|
15:35:27
|
BATE
|
620255329928953000
|
|
24
|
1829.5
|
15:35:27
|
TRQX
|
606181581092268000
|
|
115
|
1829
|
15:37:41
|
BATE
|
606181581092343000
|
|
119
|
1829
|
15:37:41
|
XLON
|
620255329929033000
|
|
115
|
1829
|
15:37:41
|
TRQX
|
620255329929033000
|
|
120
|
1828.5
|
15:38:11
|
CHIX
|
606181581092361000
|
|
34
|
1828.5
|
15:38:11
|
XLON
|
606181581092361000
|
|
27
|
1828.5
|
15:38:11
|
CHIX
|
606181581092361000
|
|
88
|
1828.5
|
15:38:11
|
CHIX
|
606181581092361000
|
|
96
|
1828.5
|
15:38:11
|
XLON
|
606181581092361000
|
|
115
|
1828.5
|
15:38:11
|
XLON
|
606181581092361000
|
|
32
|
1828.5
|
15:38:11
|
TRQX
|
620255329929053000
|
|
230
|
1828.5
|
15:38:11
|
BATE
|
620255329929053000
|
|
13
|
1828.5
|
15:38:11
|
BATE
|
620255329929053000
|
|
106
|
1828.5
|
15:38:26
|
BATE
|
620255329929062000
|
|
198
|
1828.5
|
15:38:37
|
TRQX
|
620255329929069000
|
|
94
|
1828
|
15:38:42
|
XLON
|
606181581092381000
|
|
1
|
1828
|
15:38:42
|
XLON
|
606181581092381000
|
|
78
|
1828
|
15:38:42
|
CHIX
|
620255329929074000
|
|
20
|
1828
|
15:38:42
|
XLON
|
606181581092381000
|
|
115
|
1828
|
15:38:42
|
XLON
|
606181581092381000
|
|
79
|
1828
|
15:38:42
|
XLON
|
606181581092381000
|
|
157
|
1828
|
15:39:08
|
XLON
|
620255329929090000
|
|
62
|
1828
|
15:39:08
|
XLON
|
620255329929090000
|
|
34
|
1827.5
|
15:39:37
|
TRQX
|
606181581092409000
|
|
115
|
1827.5
|
15:39:37
|
BATE
|
620255329929104000
|
|
31
|
1827.5
|
15:39:42
|
TRQX
|
606181581092412000
|
|
1
|
1827.5
|
15:39:42
|
TRQX
|
606181581092412000
|
|
89
|
1827.5
|
15:39:42
|
TRQX
|
606181581092413000
|
|
40
|
1832.5
|
15:46:10
|
XLON
|
620255329929400000
|
|
204
|
1832.5
|
15:46:10
|
XLON
|
620255329929400000
|
|
115
|
1832.5
|
15:46:10
|
TRQX
|
606181581092688000
|
|
115
|
1834
|
15:50:16
|
TRQX
|
606181581092829000
|
|
320
|
1834
|
15:50:16
|
BATE
|
606181581092829000
|
|
115
|
1834
|
15:50:16
|
CHIX
|
620255329929552000
|
|
69
|
1834
|
15:50:16
|
XLON
|
606181581092829000
|
|
46
|
1834
|
15:50:16
|
XLON
|
606181581092829000
|
|
203
|
1834
|
15:50:16
|
CHIX
|
620255329929552000
|
|
12
|
1834
|
15:50:16
|
CHIX
|
620255329929552000
|
|
115
|
1834
|
15:50:16
|
XLON
|
606181581092829000
|
|
215
|
1834
|
15:50:16
|
CHIX
|
620255329929552000
|
|
277
|
1834
|
15:50:17
|
XLON
|
620255329929553000
|
|
115
|
1834
|
15:50:22
|
CHIX
|
606181581092834000
|
|
53
|
1834
|
15:50:22
|
XLON
|
620255329929557000
|
|
230
|
1834
|
15:50:22
|
XLON
|
606181581092834000
|
|
115
|
1834
|
15:50:22
|
CHIX
|
606181581092834000
|
|
151
|
1834
|
15:50:22
|
BATE
|
620255329929557000
|
|
20
|
1834
|
15:50:22
|
XLON
|
620255329929557000
|
|
19
|
1834
|
15:50:22
|
XLON
|
620255329929557000
|
|
4
|
1834
|
15:50:34
|
XLON
|
606181581092841000
|
|
17
|
1834
|
15:50:34
|
XLON
|
606181581092841000
|
|
97
|
1833.5
|
15:51:07
|
CHIX
|
606181581092862000
|
|
154
|
1833.5
|
15:51:07
|
CHIX
|
606181581092862000
|
|
138
|
1833.5
|
15:51:07
|
CHIX
|
606181581092862000
|
|
268
|
1833.5
|
15:51:07
|
CHIX
|
606181581092862000
|
|
115
|
1833.5
|
15:51:07
|
TRQX
|
620255329929587000
|
|
42
|
1833.5
|
15:51:07
|
BATE
|
620255329929587000
|
|
73
|
1833.5
|
15:51:07
|
BATE
|
620255329929587000
|
|
115
|
1833.5
|
15:51:07
|
BATE
|
620255329929587000
|
|
115
|
1833.5
|
15:51:07
|
BATE
|
620255329929587000
|
|
239
|
1833.5
|
15:51:07
|
XLON
|
606181581092863000
|
|
174
|
1833.5
|
15:51:07
|
XLON
|
606181581092863000
|
|
54
|
1833.5
|
15:51:08
|
XLON
|
606181581092863000
|
|
264
|
1833.5
|
15:51:08
|
XLON
|
606181581092863000
|
|
115
|
1833.5
|
15:51:08
|
CHIX
|
620255329929588000
|
|
16
|
1833.5
|
15:51:08
|
XLON
|
606181581092863000
|
|
277
|
1833.5
|
15:51:08
|
XLON
|
606181581092863000
|
|
115
|
1833.5
|
15:51:08
|
CHIX
|
620255329929588000
|
|
29
|
1833
|
15:53:11
|
XLON
|
606181581092929000
|
|
117
|
1833
|
15:53:11
|
XLON
|
606181581092929000
|
|
18
|
1833
|
15:53:11
|
TRQX
|
606181581092929000
|
|
4
|
1833
|
15:53:11
|
TRQX
|
606181581092929000
|
|
115
|
1833.5
|
15:55:27
|
TRQX
|
606181581093011000
|
|
361
|
1833.5
|
15:55:27
|
XLON
|
606181581093011000
|
|
226
|
1833.5
|
15:55:27
|
XLON
|
606181581093011000
|
|
247
|
1833.5
|
15:55:27
|
CHIX
|
620255329929746000
|
|
115
|
1833.5
|
15:55:27
|
TRQX
|
620255329929746000
|
|
79
|
1833.5
|
15:55:27
|
XLON
|
606181581093011000
|
|
54
|
1833.5
|
15:55:27
|
XLON
|
606181581093011000
|
|
239
|
1833
|
15:56:07
|
XLON
|
606181581093033000
|
|
77
|
1833
|
15:56:07
|
TRQX
|
606181581093033000
|
|
230
|
1833
|
15:56:09
|
BATE
|
620255329929771000
|
|
28
|
1833
|
15:56:09
|
BATE
|
620255329929771000
|
|
87
|
1833
|
15:56:12
|
BATE
|
620255329929773000
|
|
41
|
1833
|
15:56:14
|
TRQX
|
606181581093039000
|
|
53
|
1833
|
15:56:14
|
TRQX
|
620255329929776000
|
|
62
|
1833
|
15:56:15
|
TRQX
|
620255329929777000
|
|
149
|
1832.5
|
15:56:26
|
TRQX
|
606181581093048000
|
|
230
|
1832.5
|
15:56:26
|
CHIX
|
606181581093048000
|
|
81
|
1832.5
|
15:56:26
|
TRQX
|
606181581093048000
|
|
72
|
1832.5
|
15:56:26
|
TRQX
|
606181581093048000
|
|
427
|
1832.5
|
15:56:45
|
XLON
|
606181581093060000
|
|
43
|
1832.5
|
15:56:45
|
TRQX
|
606181581093060000
|
|
133
|
1832.5
|
15:56:45
|
BATE
|
620255329929798000
|
|
38
|
1832.5
|
15:56:45
|
BATE
|
620255329929798000
|
|
135
|
1832.5
|
15:56:45
|
XLON
|
620255329929798000
|
|
77
|
1832.5
|
15:56:45
|
BATE
|
620255329929798000
|
|
177
|
1835.5
|
16:01:02
|
XLON
|
606181581093212000
|
|
243
|
1835.5
|
16:01:10
|
XLON
|
606181581093216000
|
|
115
|
1835.5
|
16:01:10
|
CHIX
|
606181581093216000
|
|
115
|
1835.5
|
16:01:10
|
TRQX
|
620255329929964000
|
|
230
|
1835.5
|
16:01:10
|
BATE
|
620255329929964000
|
|
168
|
1839
|
16:07:25
|
XLON
|
620255329930180000
|
|
77
|
1839
|
16:07:25
|
XLON
|
620255329930180000
|
|
109
|
1839
|
16:07:25
|
XLON
|
606181581093419000
|
|
237
|
1839
|
16:07:25
|
XLON
|
606181581093419000
|
|
197
|
1839
|
16:07:25
|
XLON
|
620255329930180000
|
|
80
|
1839
|
16:07:25
|
XLON
|
620255329930180000
|
|
81
|
1839
|
16:07:25
|
XLON
|
620255329930180000
|
|
3
|
1839
|
16:07:25
|
XLON
|
620255329930180000
|
|
246
|
1839
|
16:07:27
|
XLON
|
620255329930181000
|
|
18
|
1839
|
16:07:27
|
XLON
|
620255329930181000
|
|
154
|
1839
|
16:07:27
|
XLON
|
620255329930181000
|
|
129
|
1839
|
16:07:55
|
CHIX
|
620255329930197000
|
|
8
|
1841.5
|
16:08:05
|
XLON
|
620255329930202000
|
|
143
|
1841.5
|
16:08:05
|
AQXE
|
606181581093440000
|
|
34
|
1841.5
|
16:08:05
|
AQXE
|
620255329930202000
|
|
32
|
1841.5
|
16:08:05
|
AQXE
|
620255329930202000
|
|
95
|
1841.5
|
16:08:05
|
CHIX
|
620255329930202000
|
|
85
|
1841.5
|
16:08:05
|
CHIX
|
620255329930202000
|
|
162
|
1841.5
|
16:08:07
|
AQXE
|
606181581093441000
|
|
35
|
1841.5
|
16:08:07
|
AQXE
|
606181581093441000
|
|
35
|
1841.5
|
16:08:07
|
AQXE
|
606181581093441000
|
|
18
|
1841.5
|
16:08:07
|
AQXE
|
606181581093441000
|
|
90
|
1841.5
|
16:08:09
|
XLON
|
620255329930204000
|
|
186
|
1841.5
|
16:08:09
|
XLON
|
620255329930204000
|
|
250
|
1840.5
|
16:08:09
|
BATE
|
606181581093442000
|
|
162
|
1841
|
16:08:10
|
AQXE
|
620255329930205000
|
|
114
|
1841
|
16:08:10
|
AQXE
|
620255329930205000
|
|
157
|
1841.5
|
16:08:30
|
CHIX
|
620255329930220000
|
|
152
|
1842
|
16:08:46
|
CHIX
|
606181581093464000
|
|
138
|
1842
|
16:08:56
|
CHIX
|
620255329930236000
|
|
114
|
1842
|
16:09:04
|
BATE
|
620255329930243000
|
|
29
|
1842
|
16:09:04
|
BATE
|
606181581093477000
|
|
146
|
1842
|
16:09:05
|
BATE
|
606181581093478000
|
|
16
|
1842
|
16:09:26
|
BATE
|
620255329930257000
|
|
15
|
1842
|
16:09:26
|
BATE
|
620255329930257000
|
|
115
|
1842
|
16:09:26
|
BATE
|
606181581093490000
|
|
250
|
1841
|
16:09:26
|
XLON
|
606181581093490000
|
|
130
|
1841
|
16:09:26
|
CHIX
|
606181581093490000
|
|
230
|
1841
|
16:09:26
|
BATE
|
620255329930257000
|
|
5
|
1841
|
16:09:29
|
TRQX
|
606181581093493000
|
|
166
|
1841
|
16:09:29
|
XLON
|
620255329930260000
|
|
110
|
1841.5
|
16:09:31
|
AQXE
|
606181581093494000
|
|
36
|
1841.5
|
16:09:31
|
AQXE
|
606181581093494000
|
|
120
|
1842
|
16:10:02
|
CHIX
|
606181581093509000
|
|
243
|
1841
|
16:10:19
|
BATE
|
606181581093520000
|
|
288
|
1841
|
16:10:19
|
CHIX
|
606181581093520000
|
|
110
|
1841
|
16:10:19
|
TRQX
|
606181581093520000
|
|
115
|
1841
|
16:10:19
|
TRQX
|
620255329930289000
|
|
115
|
1841
|
16:10:19
|
AQXE
|
620255329930289000
|
|
197
|
1841
|
16:10:19
|
XLON
|
606181581093520000
|
|
25
|
1841
|
16:10:19
|
XLON
|
606181581093520000
|
|
166
|
1841
|
16:10:19
|
XLON
|
606181581093520000
|
|
22
|
1841
|
16:10:19
|
XLON
|
606181581093520000
|
|
115
|
1841
|
16:10:19
|
CHIX
|
606181581093520000
|
|
230
|
1840.5
|
16:10:19
|
TRQX
|
606181581093520000
|
|
135
|
1840.5
|
16:10:19
|
XLON
|
606181581093520000
|
|
325
|
1841
|
16:10:19
|
XLON
|
620255329930289000
|
|
34
|
1840.5
|
16:10:19
|
BATE
|
620255329930289000
|
|
81
|
1840.5
|
16:10:19
|
BATE
|
620255329930289000
|
|
252
|
1840.5
|
16:10:19
|
BATE
|
620255329930289000
|
|
83
|
1840.5
|
16:10:19
|
BATE
|
620255329930289000
|
|
255
|
1840
|
16:10:19
|
CHIX
|
606181581093520000
|
|
40
|
1840.5
|
16:10:19
|
CHIX
|
606181581093520000
|
|
161
|
1840
|
16:10:19
|
AQXE
|
620255329930289000
|
|
73
|
1840
|
16:10:19
|
AQXE
|
620255329930289000
|
|
175
|
1840
|
16:10:19
|
AQXE
|
620255329930289000
|
|
32
|
1840
|
16:10:19
|
AQXE
|
620255329930289000
|
|
32
|
1840.5
|
16:10:19
|
AQXE
|
620255329930289000
|
|
350
|
1840.5
|
16:10:19
|
AQXE
|
620255329930289000
|
|
246
|
1830.5
|
16:14:43
|
BATE
|
606181581093680000
|
|
55
|
1830.5
|
16:14:43
|
TRQX
|
620255329930460000
|
|
2
|
1830.5
|
16:14:43
|
TRQX
|
620255329930460000
|
|
58
|
1830.5
|
16:14:43
|
TRQX
|
620255329930460000
|
|
115
|
1830
|
16:15:22
|
CHIX
|
606181581093709000
|
|
88
|
1830
|
16:15:22
|
BATE
|
620255329930490000
|
|
147
|
1830
|
16:15:22
|
BATE
|
620255329930490000
|
|
115
|
1830
|
16:15:22
|
TRQX
|
620255329930490000
|
|
197
|
1830
|
16:15:22
|
XLON
|
606181581093709000
|
|
78
|
1830
|
16:15:22
|
XLON
|
606181581093709000
|
|
25
|
1830
|
16:15:22
|
XLON
|
606181581093709000
|
|
27
|
1830
|
16:15:22
|
XLON
|
606181581093709000
|
|
75
|
1830
|
16:15:22
|
XLON
|
606181581093709000
|
|
115
|
1830
|
16:15:50
|
CHIX
|
606181581093729000
|
|
235
|
1830
|
16:15:50
|
XLON
|
620255329930512000
|
|
78
|
1830
|
16:15:50
|
TRQX
|
606181581093729000
|
|
28
|
1830
|
16:15:51
|
TRQX
|
606181581093730000
|
|
223
|
1830
|
16:15:51
|
CHIX
|
620255329930512000
|
|
9
|
1830
|
16:16:06
|
TRQX
|
606181581093742000
|
|
197
|
1830
|
16:16:06
|
XLON
|
620255329930524000
|
|
64
|
1830
|
16:16:06
|
XLON
|
620255329930524000
|
|
170
|
1830
|
16:16:06
|
XLON
|
620255329930524000
|
|
115
|
1831.5
|
16:17:15
|
CHIX
|
606181581093787000
|
|
138
|
1831.5
|
16:17:15
|
CHIX
|
620255329930573000
|
|
21
|
1831.5
|
16:17:15
|
CHIX
|
620255329930573000
|
|
115
|
1831.5
|
16:17:15
|
TRQX
|
620255329930573000
|
|
136
|
1831.5
|
16:17:15
|
XLON
|
620255329930573000
|
|
255
|
1831.5
|
16:17:15
|
CHIX
|
620255329930573000
|
|
230
|
1831.5
|
16:17:15
|
XLON
|
606181581093788000
|
|
5
|
1831.5
|
16:17:15
|
CHIX
|
606181581093788000
|
|
180
|
1831.5
|
16:17:15
|
BATE
|
620255329930573000
|
|
32
|
1831.5
|
16:17:17
|
CHIX
|
606181581093789000
|
|
78
|
1831.5
|
16:19:36
|
CHIX
|
606181581093878000
|
|
115
|
1831.5
|
16:19:36
|
XLON
|
606181581093878000
|
|
115
|
1831.5
|
16:19:36
|
BATE
|
606181581093878000
|
|
115
|
1831.5
|
16:19:36
|
TRQX
|
606181581093878000
|
|
115
|
1831.5
|
16:19:36
|
TRQX
|
606181581093878000
|
|
115
|
1831.5
|
16:19:36
|
AQXE
|
620255329930669000
|
|
166
|
1831.5
|
16:19:36
|
BATE
|
620255329930669000
|
|
154
|
1831.5
|
16:19:36
|
XLON
|
620255329930669000
|
|
166
|
1831.5
|
16:19:36
|
AQXE
|
620255329930669000
|
|
28
|
1831.5
|
16:19:36
|
XLON
|
620255329930669000
|
|
115
|
1831.5
|
16:19:36
|
BATE
|
620255329930669000
|
|
110
|
1831.5
|
16:19:36
|
TRQX
|
620255329930669000
|
|
5
|
1831.5
|
16:19:36
|
TRQX
|
620255329930669000
|
|
278
|
1831
|
16:19:36
|
CHIX
|
620255329930669000
|
|
71
|
1831
|
16:19:36
|
XLON
|
620255329930669000
|
|
115
|
1831.5
|
16:19:36
|
CHIX
|
606181581093878000
|
|
140
|
1831.5
|
16:19:36
|
CHIX
|
606181581093878000
|
|
27
|
1831.5
|
16:19:36
|
CHIX
|
606181581093878000
|
|
28
|
1831.5
|
16:19:36
|
CHIX
|
606181581093878000
|
|
34
|
1831.5
|
16:19:36
|
AQXE
|
620255329930669000
|
|
34
|
1831.5
|
16:19:36
|
AQXE
|
620255329930669000
|
|
50
|
1831.5
|
16:19:36
|
AQXE
|
620255329930669000
|
|
35
|
1831.5
|
16:19:36
|
AQXE
|
620255329930669000
|
|
39
|
1831
|
16:19:37
|
TRQX
|
606181581093878000
|
|
115
|
1831
|
16:19:54
|
BATE
|
606181581093892000
|
|
96
|
1831
|
16:19:54
|
TRQX
|
606181581093892000
|
|
115
|
1831
|
16:19:54
|
BATE
|
620255329930684000
|
|
83
|
1831
|
16:19:54
|
TRQX
|
620255329930684000
|
|
169
|
1831
|
16:19:54
|
BATE
|
620255329930684000
|
|
68
|
1831
|
16:19:54
|
XLON
|
620255329930684000
|
|
32
|
1831
|
16:19:54
|
TRQX
|
620255329930684000
|
|
89
|
1831
|
16:19:54
|
XLON
|
620255329930684000
|
|
86
|
1830.5
|
16:23:52
|
BATE
|
606181581094050000
|
|
39
|
1830.5
|
16:23:54
|
BATE
|
606181581094051000
|
|
125
|
1830.5
|
16:24:36
|
XLON
|
606181581094078000
|
|
88
|
1831.5
|
16:25:33
|
BATE
|
606181581094127000
|
|
15
|
1831.5
|
16:25:33
|
BATE
|
606181581094127000
|
|
14
|
1831.5
|
16:25:33
|
BATE
|
606181581094127000
|
|
37
|
1831.5
|
16:25:34
|
XLON
|
606181581094128000
|
|
88
|
1831.5
|
16:25:36
|
XLON
|
606181581094129000
|
|
206
|
1831.5
|
16:25:48
|
XLON
|
606181581094136000
|
|
154
|
1831.5
|
16:25:48
|
BATE
|
606181581094136000
|
|
54
|
1832
|
16:25:58
|
CHIX
|
606181581094141000
|
|
1
|
1832
|
16:25:58
|
CHIX
|
606181581094141000
|
|
142
|
1832
|
16:25:59
|
CHIX
|
606181581094141000
|
|
399
|
1832
|
16:25:59
|
CHIX
|
620255329930948000
|
|
26
|
1832
|
16:26:00
|
CHIX
|
606181581094142000
|
|
32
|
1832
|
16:26:00
|
CHIX
|
606181581094142000
|
|
76
|
1832.5
|
16:26:09
|
CHIX
|
606181581094148000
|
|
267
|
1832.5
|
16:26:09
|
CHIX
|
606181581094148000
|
|
157
|
1832.5
|
16:26:09
|
CHIX
|
620255329930955000
|
|
4
|
1832.5
|
16:26:09
|
CHIX
|
620255329930955000
|
|
149
|
1833
|
16:26:12
|
CHIX
|
606181581094149000
|
|
4
|
1833
|
16:26:17
|
CHIX
|
606181581094152000
|
|
52
|
1833
|
16:26:17
|
CHIX
|
620255329930960000
|
|
220
|
1833
|
16:26:17
|
CHIX
|
620255329930960000
|
|
32
|
1833
|
16:26:17
|
CHIX
|
620255329930960000
|
|
3
|
1833
|
16:26:17
|
CHIX
|
620255329930960000
|
|
29
|
1833
|
16:26:18
|
CHIX
|
620255329930960000
|
|
290
|
1833
|
16:26:18
|
CHIX
|
620255329930960000
|
|
11
|
1833
|
16:26:18
|
CHIX
|
620255329930960000
|
|
15
|
1833
|
16:26:23
|
CHIX
|
606181581094155000
|
|
26
|
1833
|
16:26:23
|
CHIX
|
606181581094155000
|
|
185
|
1833
|
16:26:23
|
CHIX
|
606181581094155000
|
|
59
|
1833
|
16:26:23
|
CHIX
|
620255329930963000
|
|
147
|
1833
|
16:26:25
|
CHIX
|
606181581094156000
|
|
45
|
1833
|
16:26:25
|
CHIX
|
620255329930964000
|
|
30
|
1833
|
16:26:30
|
CHIX
|
620255329930967000
|
|
29
|
1833
|
16:26:30
|
CHIX
|
620255329930967000
|
|
16
|
1833
|
16:26:30
|
BATE
|
606181581094159000
|
|
111
|
1833
|
16:26:30
|
BATE
|
606181581094159000
|
|
14
|
1833
|
16:26:30
|
CHIX
|
620255329930967000
|
|
186
|
1833
|
16:26:32
|
XLON
|
606181581094161000
|
|
200
|
1833
|
16:26:34
|
XLON
|
620255329930970000
|
|
130
|
1833
|
16:26:36
|
CHIX
|
606181581094162000
|
|
200
|
1833
|
16:26:37
|
XLON
|
620255329930971000
|
|
133
|
1833
|
16:26:41
|
XLON
|
620255329930974000
|
|
36
|
1833
|
16:26:42
|
XLON
|
620255329930975000
|
|
31
|
1833
|
16:26:44
|
XLON
|
620255329930977000
|
|
141
|
1832.5
|
16:26:44
|
XLON
|
606181581094169000
|
|
130
|
1832.5
|
16:26:44
|
CHIX
|
606181581094169000
|
|
27
|
1832.5
|
16:26:51
|
XLON
|
606181581094174000
|
|
160
|
1832.5
|
16:26:51
|
XLON
|
606181581094174000
|
|
13
|
1832.5
|
16:26:51
|
XLON
|
606181581094174000
|
|
224
|
1832
|
16:26:52
|
CHIX
|
620255329930984000
|
|
22
|
1832
|
16:26:55
|
CHIX
|
620255329930986000
|
|
74
|
1832.5
|
16:26:56
|
XLON
|
606181581094177000
|
|
126
|
1832.5
|
16:26:56
|
XLON
|
606181581094177000
|
|
170
|
1832.5
|
16:26:59
|
XLON
|
606181581094178000
|
|
52
|
1832.5
|
16:26:59
|
XLON
|
606181581094178000
|
|
227
|
1833.5
|
16:28:45
|
XLON
|
606181581094238000
|
|
76
|
1833.5
|
16:28:45
|
BATE
|
620255329931052000
|
|
170
|
1833.5
|
16:28:45
|
XLON
|
606181581094238000
|
|
229
|
1833.5
|
16:28:55
|
XLON
|
606181581094244000
|
|
229
|
1834
|
16:29:00
|
XLON
|
620255329931060000
|
|
46
|
1835
|
16:29:52
|
TRQX
|
606181581094289000
|
|
185
|
1835
|
16:29:52
|
AQXE
|
606181581094289000
|
|
35
|
1835
|
16:29:52
|
AQXE
|
606181581094289000
|
|
31
|
1835
|
16:29:52
|
AQXE
|
606181581094289000
|
|
42
|
1835
|
16:29:53
|
XLON
|
620255329931106000
|
|
40
|
1835
|
16:29:53
|
XLON
|
620255329931106000
|
|
139
|
1835
|
16:29:53
|
XLON
|
620255329931106000
|
|
85
|
1835
|
16:29:53
|
XLON
|
620255329931106000
|
|
29
|
1835
|
16:29:53
|
CHIX
|
620255329931106000
|
|
30
|
1835
|
16:29:53
|
CHIX
|
620255329931106000
|
|
185
|
1835
|
16:29:53
|
CHIX
|
620255329931106000
|
|
46
|
1835
|
16:29:53
|
TRQX
|
606181581094291000
|
|
33
|
1835
|
16:29:53
|
AQXE
|
606181581094291000
|
|
35
|
1835
|
16:29:53
|
AQXE
|
606181581094291000
|
|
47
|
1835
|
16:29:53
|
XLON
|
620255329931107000
|
|
41
|
1835
|
16:29:53
|
XLON
|
620255329931107000
|
|
34
|
1835
|
16:29:54
|
AQXE
|
606181581094292000
|
|
36
|
1835
|
16:29:54
|
AQXE
|
606181581094292000
|
|
332
|
1835
|
16:29:54
|
XLON
|
606181581094292000
|
|
115
|
1835
|
16:29:54
|
CHIX
|
620255329931109000
|
|
23
|
1835
|
16:29:54
|
XLON
|
620255329931109000
|
|
115
|
1835
|
16:29:54
|
CHIX
|
606181581094293000
|
|
331
|
1835
|
16:29:55
|
XLON
|
620255329931110000
|
|
115
|
1835
|
16:29:55
|
CHIX
|
606181581094294000
|
|
270
|
1835
|
16:29:55
|
XLON
|
620255329931110000
|
|
101
|
1835
|
16:29:55
|
XLON
|
606181581094294000
|
|
338
|
1835
|
16:29:55
|
XLON
|
606181581094294000
|
|
115
|
1835
|
16:29:56
|
XLON
|
606181581094297000
|
|
91
|
1835
|
16:29:56
|
XLON
|
620255329931114000
|
|
315
|
1835
|
16:29:56
|
XLON
|
606181581094298000
|
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
POSFLFVDVAIVLIE
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
