Associated British Foods PLC Transaction in Own Shares
July 10 2024 - 12:50PM
RNS Regulatory News
RNS Number : 9402V
Associated British Foods PLC
10 July 2024
10
July 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 10 July 2024 it purchased for cancellation from Barclays Capital
Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
10 July 2024
|
|
Number of shares
repurchased:
|
180,583
|
|
Average price paid per
share:
|
GBp 2,457.7732
|
|
Highest price paid per
share:
|
GBp 2,458.0000
|
|
Lowest price paid per
share:
|
GBp 2,457.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated British
Foods plc (ISIN: GB0006731235)
Date of purchases: 10 July
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
14,006
|
2,458.00
|
2,457.00
|
2,457.74
|
|
CBOE BXE
|
19,859
|
2,458.00
|
2,457.00
|
2,457.72
|
|
CBOE CXE
|
38,264
|
2,458.00
|
2,457.00
|
2,457.75
|
|
London Stock Exchange
|
97,825
|
2,458.00
|
2,457.00
|
2,457.81
|
|
Turquoise
|
10,629
|
2,458.00
|
2,457.00
|
2,457.70
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
14
|
2458
|
08:02:30
|
TRQX
|
606224031637674000
|
|
13
|
2458
|
08:02:30
|
BATE
|
606224031637674000
|
|
191
|
2458
|
08:02:33
|
CHIX
|
592150281186893000
|
|
219
|
2458
|
08:13:59
|
BATE
|
592150281187328000
|
|
110
|
2458
|
08:13:59
|
TRQX
|
592150281187328000
|
|
212
|
2458
|
08:13:59
|
CHIX
|
606224031638094000
|
|
310
|
2458
|
08:13:59
|
CHIX
|
606224031638094000
|
|
13
|
2457
|
08:13:59
|
TRQX
|
592150281187328000
|
|
74
|
2457
|
08:13:59
|
TRQX
|
592150281187328000
|
|
51
|
2457
|
08:13:59
|
BATE
|
606224031638094000
|
|
123
|
2457
|
08:13:59
|
BATE
|
606224031638094000
|
|
59
|
2457
|
08:13:59
|
BATE
|
606224031638094000
|
|
110
|
2458
|
08:15:34
|
CHIX
|
592150281187380000
|
|
110
|
2458
|
08:15:34
|
BATE
|
592150281187380000
|
|
206
|
2458
|
08:15:34
|
XLON
|
606224031638143000
|
|
110
|
2458
|
08:15:34
|
CHIX
|
606224031638143000
|
|
252
|
2458
|
08:15:34
|
XLON
|
606224031638143000
|
|
116
|
2458
|
08:35:57
|
AQXE
|
606224031638714000
|
|
110
|
2458
|
08:35:59
|
TRQX
|
592150281187977000
|
|
110
|
2458
|
08:35:59
|
AQXE
|
592150281187977000
|
|
110
|
2458
|
08:35:59
|
BATE
|
592150281187977000
|
|
342
|
2458
|
08:35:59
|
CHIX
|
592150281187977000
|
|
110
|
2458
|
08:35:59
|
BATE
|
592150281187977000
|
|
200
|
2458
|
08:35:59
|
XLON
|
606224031638714000
|
|
9
|
2458
|
08:35:59
|
AQXE
|
606224031638714000
|
|
110
|
2458
|
08:35:59
|
CHIX
|
606224031638714000
|
|
110
|
2458
|
08:35:59
|
BATE
|
606224031638714000
|
|
189
|
2458
|
08:35:59
|
CHIX
|
606224031638714000
|
|
72
|
2458
|
08:35:59
|
AQXE
|
606224031638714000
|
|
44
|
2458
|
08:35:59
|
TRQX
|
606224031638714000
|
|
72
|
2458
|
08:35:59
|
AQXE
|
606224031638714000
|
|
214
|
2458
|
08:35:59
|
XLON
|
592150281187977000
|
|
239
|
2458
|
08:36:01
|
XLON
|
606224031638715000
|
|
197
|
2458
|
08:38:03
|
AQXE
|
592150281188025000
|
|
110
|
2458
|
08:38:03
|
CHIX
|
592150281188025000
|
|
220
|
2458
|
08:38:03
|
XLON
|
592150281188025000
|
|
184
|
2458
|
08:38:03
|
XLON
|
592150281188025000
|
|
110
|
2458
|
08:38:03
|
BATE
|
606224031638761000
|
|
110
|
2458
|
08:38:03
|
CHIX
|
606224031638761000
|
|
118
|
2458
|
08:38:03
|
TRQX
|
606224031638761000
|
|
37
|
2458
|
08:38:03
|
XLON
|
606224031638761000
|
|
154
|
2458
|
08:38:03
|
XLON
|
606224031638761000
|
|
110
|
2458
|
14:29:46
|
TRQX
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
TRQX
|
592150281196162000
|
|
210
|
2458
|
14:29:46
|
XLON
|
592150281196162000
|
|
164
|
2458
|
14:29:46
|
XLON
|
592150281196162000
|
|
126
|
2458
|
14:29:46
|
TRQX
|
606224031646549000
|
|
220
|
2458
|
14:29:46
|
TRQX
|
606224031646549000
|
|
141
|
2458
|
14:29:46
|
XLON
|
606224031646549000
|
|
231
|
2458
|
14:29:46
|
AQXE
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
276
|
2458
|
14:29:46
|
AQXE
|
592150281196162000
|
|
280
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
212
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
284
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
146
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
220
|
2458
|
14:29:46
|
BATE
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
AQXE
|
606224031646549000
|
|
220
|
2458
|
14:29:46
|
BATE
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
AQXE
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
BATE
|
606224031646549000
|
|
174
|
2458
|
14:29:46
|
BATE
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
BATE
|
606224031646549000
|
|
247
|
2458
|
14:29:46
|
CHIX
|
606224031646549000
|
|
161
|
2458
|
14:29:46
|
XLON
|
592150281196162000
|
|
189
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
BATE
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
BATE
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
243
|
2458
|
14:29:46
|
XLON
|
606224031646549000
|
|
232
|
2458
|
14:29:46
|
XLON
|
606224031646549000
|
|
236
|
2458
|
14:29:46
|
CHIX
|
606224031646549000
|
|
231
|
2458
|
14:29:46
|
CHIX
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
BATE
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
AQXE
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
122
|
2458
|
14:29:46
|
TRQX
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
BATE
|
592150281196162000
|
|
110
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
374
|
2458
|
14:29:46
|
XLON
|
592150281196162000
|
|
161
|
2458
|
14:29:46
|
AQXE
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
BATE
|
606224031646549000
|
|
236
|
2458
|
14:29:46
|
XLON
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
AQXE
|
606224031646549000
|
|
154
|
2458
|
14:29:46
|
XLON
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
BATE
|
606224031646549000
|
|
77
|
2458
|
14:29:46
|
XLON
|
606224031646549000
|
|
41
|
2458
|
14:29:46
|
CHIX
|
606224031646549000
|
|
92
|
2458
|
14:29:46
|
CHIX
|
606224031646549000
|
|
110
|
2458
|
14:29:46
|
CHIX
|
606224031646549000
|
|
74
|
2458
|
14:29:46
|
AQXE
|
592150281196162000
|
|
70
|
2458
|
14:29:46
|
XLON
|
592150281196162000
|
|
262
|
2458
|
14:29:46
|
XLON
|
592150281196162000
|
|
100
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
116
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
83
|
2458
|
14:29:46
|
BATE
|
606224031646549000
|
|
71
|
2458
|
14:29:46
|
AQXE
|
606224031646549000
|
|
291
|
2458
|
14:29:46
|
XLON
|
606224031646549000
|
|
57
|
2458
|
14:29:46
|
CHIX
|
592150281196162000
|
|
110
|
2458
|
14:30:07
|
BATE
|
592150281196177000
|
|
220
|
2458
|
14:30:07
|
BATE
|
592150281196177000
|
|
110
|
2458
|
14:30:07
|
AQXE
|
592150281196177000
|
|
53
|
2458
|
14:30:07
|
CHIX
|
592150281196177000
|
|
110
|
2458
|
14:30:07
|
AQXE
|
592150281196177000
|
|
110
|
2458
|
14:30:07
|
CHIX
|
592150281196177000
|
|
110
|
2458
|
14:30:07
|
CHIX
|
592150281196177000
|
|
261
|
2458
|
14:30:07
|
CHIX
|
592150281196177000
|
|
296
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
305
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
183
|
2458
|
14:30:07
|
TRQX
|
606224031646564000
|
|
110
|
2458
|
14:30:07
|
BATE
|
606224031646564000
|
|
110
|
2458
|
14:30:07
|
AQXE
|
606224031646564000
|
|
129
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
262
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
186
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
49
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
72
|
2458
|
14:30:07
|
TRQX
|
606224031646564000
|
|
25
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
85
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
61
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
85
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
61
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
110
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
199
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
34
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
210
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
52
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
68
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
75
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
81
|
2458
|
14:30:07
|
BATE
|
592150281196177000
|
|
74
|
2458
|
14:30:07
|
AQXE
|
606224031646564000
|
|
110
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
36
|
2458
|
14:30:07
|
AQXE
|
606224031646564000
|
|
29
|
2458
|
14:30:07
|
BATE
|
592150281196177000
|
|
110
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
128
|
2458
|
14:30:07
|
CHIX
|
592150281196177000
|
|
27
|
2458
|
14:30:07
|
CHIX
|
592150281196177000
|
|
20
|
2458
|
14:30:07
|
CHIX
|
592150281196177000
|
|
72
|
2458
|
14:30:07
|
TRQX
|
592150281196177000
|
|
152
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
199
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
110
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
110
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
17
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
177
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
207
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
262
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
20
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
72
|
2458
|
14:30:07
|
TRQX
|
606224031646564000
|
|
74
|
2458
|
14:30:07
|
AQXE
|
606224031646564000
|
|
72
|
2458
|
14:30:07
|
BATE
|
592150281196177000
|
|
220
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
110
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
110
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
10
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
20
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
194
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
80
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
101
|
2458
|
14:30:07
|
BATE
|
592150281196177000
|
|
207
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
110
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
195
|
2458
|
14:30:07
|
CHIX
|
592150281196177000
|
|
10
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
262
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
96
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
72
|
2458
|
14:30:07
|
TRQX
|
606224031646564000
|
|
74
|
2458
|
14:30:07
|
AQXE
|
606224031646564000
|
|
220
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
74
|
2458
|
14:30:07
|
AQXE
|
606224031646564000
|
|
85
|
2458
|
14:30:07
|
BATE
|
592150281196177000
|
|
184
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
110
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
36
|
2458
|
14:30:07
|
AQXE
|
606224031646564000
|
|
110
|
2458
|
14:30:07
|
AQXE
|
606224031646564000
|
|
220
|
2458
|
14:30:07
|
XLON
|
606224031646564000
|
|
110
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
96
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
207
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
88
|
2458
|
14:30:07
|
BATE
|
592150281196177000
|
|
10
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
134
|
2458
|
14:30:07
|
BATE
|
592150281196177000
|
|
14
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
195
|
2458
|
14:30:07
|
CHIX
|
606224031646564000
|
|
66
|
2458
|
14:30:07
|
XLON
|
592150281196177000
|
|
110
|
2458
|
14:30:08
|
XLON
|
592150281196178000
|
|
110
|
2458
|
14:30:08
|
TRQX
|
606224031646565000
|
|
207
|
2458
|
14:30:08
|
XLON
|
606224031646565000
|
|
110
|
2458
|
14:30:08
|
XLON
|
606224031646565000
|
|
110
|
2458
|
14:30:08
|
XLON
|
606224031646565000
|
|
77
|
2458
|
14:30:08
|
XLON
|
606224031646565000
|
|
43
|
2458
|
14:30:13
|
BATE
|
606224031646569000
|
|
195
|
2458
|
14:30:14
|
CHIX
|
592150281196183000
|
|
194
|
2458
|
14:30:14
|
CHIX
|
592150281196183000
|
|
154
|
2458
|
14:30:14
|
TRQX
|
592150281196183000
|
|
110
|
2458
|
14:30:14
|
CHIX
|
592150281196183000
|
|
149
|
2458
|
14:30:14
|
XLON
|
592150281196183000
|
|
110
|
2458
|
14:30:14
|
CHIX
|
592150281196183000
|
|
177
|
2458
|
14:30:14
|
BATE
|
606224031646570000
|
|
110
|
2458
|
14:30:14
|
XLON
|
606224031646570000
|
|
220
|
2458
|
14:30:14
|
XLON
|
606224031646570000
|
|
110
|
2458
|
14:31:03
|
AQXE
|
592150281196215000
|
|
191
|
2458
|
14:31:03
|
TRQX
|
592150281196215000
|
|
142
|
2458
|
14:31:03
|
BATE
|
592150281196215000
|
|
290
|
2458
|
14:31:03
|
BATE
|
592150281196215000
|
|
220
|
2458
|
14:31:03
|
XLON
|
592150281196215000
|
|
110
|
2458
|
14:31:03
|
CHIX
|
592150281196215000
|
|
155
|
2458
|
14:31:03
|
XLON
|
592150281196215000
|
|
110
|
2458
|
14:31:03
|
XLON
|
592150281196215000
|
|
143
|
2458
|
14:31:03
|
BATE
|
606224031646600000
|
|
110
|
2458
|
14:31:03
|
AQXE
|
606224031646600000
|
|
220
|
2458
|
14:31:03
|
XLON
|
606224031646600000
|
|
110
|
2458
|
14:31:03
|
AQXE
|
606224031646600000
|
|
110
|
2458
|
14:31:03
|
CHIX
|
606224031646600000
|
|
168
|
2458
|
14:31:03
|
CHIX
|
606224031646600000
|
|
220
|
2458
|
14:31:03
|
CHIX
|
606224031646600000
|
|
110
|
2458
|
14:31:03
|
CHIX
|
606224031646600000
|
|
72
|
2458
|
14:31:03
|
TRQX
|
592150281196215000
|
|
255
|
2458
|
14:31:03
|
CHIX
|
592150281196215000
|
|
74
|
2458
|
14:31:03
|
AQXE
|
606224031646601000
|
|
17
|
2458
|
14:31:03
|
CHIX
|
592150281196215000
|
|
54
|
2458
|
14:31:10
|
XLON
|
592150281196222000
|
|
234
|
2458
|
14:35:10
|
XLON
|
592150281196365000
|
|
434
|
2458
|
14:35:10
|
XLON
|
592150281196365000
|
|
9
|
2458
|
14:35:10
|
XLON
|
606224031646744000
|
|
266
|
2458
|
14:35:10
|
XLON
|
606224031646744000
|
|
330
|
2458
|
14:35:10
|
XLON
|
606224031646744000
|
|
93
|
2458
|
14:35:10
|
CHIX
|
592150281196365000
|
|
301
|
2458
|
14:35:10
|
CHIX
|
592150281196365000
|
|
167
|
2458
|
14:35:10
|
CHIX
|
592150281196365000
|
|
303
|
2458
|
14:35:10
|
BATE
|
606224031646744000
|
|
110
|
2458
|
14:35:10
|
AQXE
|
606224031646744000
|
|
110
|
2458
|
14:35:10
|
AQXE
|
606224031646744000
|
|
110
|
2458
|
14:35:10
|
AQXE
|
606224031646744000
|
|
328
|
2458
|
14:35:10
|
XLON
|
592150281196365000
|
|
220
|
2458
|
14:35:10
|
XLON
|
592150281196365000
|
|
264
|
2458
|
14:35:10
|
XLON
|
592150281196365000
|
|
131
|
2458
|
14:35:10
|
XLON
|
592150281196365000
|
|
170
|
2458
|
14:35:10
|
XLON
|
592150281196365000
|
|
72
|
2458
|
14:35:10
|
TRQX
|
606224031646744000
|
|
100
|
2458
|
14:35:10
|
TRQX
|
606224031646744000
|
|
27
|
2458
|
14:35:10
|
BATE
|
592150281196365000
|
|
34
|
2458
|
14:35:10
|
BATE
|
592150281196365000
|
|
47
|
2458
|
14:35:10
|
CHIX
|
606224031646744000
|
|
3
|
2458
|
14:35:10
|
CHIX
|
606224031646744000
|
|
15
|
2458
|
14:35:10
|
CHIX
|
592150281196365000
|
|
81
|
2458
|
14:35:13
|
AQXE
|
592150281196367000
|
|
110
|
2458
|
14:35:13
|
AQXE
|
606224031646746000
|
|
29
|
2458
|
14:35:13
|
AQXE
|
592150281196367000
|
|
13
|
2458
|
14:35:13
|
AQXE
|
592150281196367000
|
|
151
|
2458
|
14:36:04
|
TRQX
|
592150281196395000
|
|
185
|
2458
|
14:36:04
|
XLON
|
592150281196395000
|
|
137
|
2458
|
14:36:04
|
BATE
|
592150281196395000
|
|
110
|
2458
|
14:36:04
|
BATE
|
592150281196395000
|
|
2
|
2458
|
14:36:04
|
BATE
|
592150281196395000
|
|
108
|
2458
|
14:36:04
|
BATE
|
592150281196395000
|
|
97
|
2458
|
14:36:04
|
AQXE
|
592150281196395000
|
|
110
|
2458
|
14:36:04
|
CHIX
|
592150281196395000
|
|
139
|
2458
|
14:36:04
|
CHIX
|
592150281196395000
|
|
44
|
2458
|
14:36:04
|
TRQX
|
606224031646773000
|
|
225
|
2458
|
14:36:04
|
XLON
|
606224031646773000
|
|
4
|
2458
|
14:36:04
|
XLON
|
606224031646773000
|
|
176
|
2458
|
14:36:04
|
XLON
|
606224031646773000
|
|
220
|
2458
|
14:36:04
|
XLON
|
606224031646773000
|
|
3
|
2458
|
14:36:04
|
TRQX
|
606224031646773000
|
|
110
|
2458
|
14:36:04
|
BATE
|
606224031646773000
|
|
110
|
2458
|
14:36:04
|
AQXE
|
606224031646773000
|
|
110
|
2458
|
14:36:04
|
CHIX
|
606224031646773000
|
|
110
|
2458
|
14:36:04
|
CHIX
|
606224031646773000
|
|
140
|
2458
|
14:36:04
|
TRQX
|
606224031646773000
|
|
110
|
2458
|
14:36:04
|
TRQX
|
606224031646773000
|
|
73
|
2458
|
14:36:04
|
XLON
|
606224031646773000
|
|
327
|
2458
|
14:36:04
|
XLON
|
606224031646773000
|
|
229
|
2458
|
14:36:04
|
CHIX
|
592150281196395000
|
|
33
|
2458
|
14:36:10
|
XLON
|
592150281196399000
|
|
220
|
2458
|
14:36:10
|
XLON
|
606224031646776000
|
|
112
|
2458
|
14:36:50
|
XLON
|
592150281196424000
|
|
388
|
2458
|
14:36:50
|
XLON
|
592150281196424000
|
|
24
|
2458
|
14:36:50
|
TRQX
|
592150281196424000
|
|
55
|
2458
|
14:36:50
|
XLON
|
592150281196424000
|
|
110
|
2458
|
14:36:50
|
TRQX
|
592150281196424000
|
|
157
|
2458
|
14:36:50
|
BATE
|
592150281196424000
|
|
146
|
2458
|
14:36:50
|
TRQX
|
592150281196424000
|
|
33
|
2458
|
14:36:50
|
CHIX
|
592150281196424000
|
|
77
|
2458
|
14:36:50
|
CHIX
|
592150281196424000
|
|
110
|
2458
|
14:36:50
|
CHIX
|
592150281196424000
|
|
110
|
2458
|
14:36:50
|
TRQX
|
606224031646801000
|
|
110
|
2458
|
14:36:50
|
CHIX
|
606224031646801000
|
|
110
|
2458
|
14:36:50
|
BATE
|
606224031646801000
|
|
159
|
2458
|
14:36:50
|
CHIX
|
606224031646801000
|
|
73
|
2458
|
14:36:50
|
TRQX
|
592150281196424000
|
|
328
|
2458
|
14:36:50
|
XLON
|
606224031646801000
|
|
86
|
2458
|
14:36:50
|
XLON
|
606224031646801000
|
|
267
|
2458
|
14:36:50
|
XLON
|
606224031646801000
|
|
327
|
2458
|
14:36:50
|
XLON
|
606224031646801000
|
|
76
|
2458
|
14:36:50
|
AQXE
|
606224031646801000
|
|
160
|
2458
|
14:36:50
|
XLON
|
606224031646801000
|
|
81
|
2458
|
14:36:51
|
AQXE
|
592150281196425000
|
|
34
|
2458
|
14:36:51
|
AQXE
|
606224031646801000
|
|
110
|
2458
|
14:36:51
|
AQXE
|
606224031646801000
|
|
66
|
2458
|
14:38:10
|
XLON
|
606224031646844000
|
|
6
|
2458
|
14:38:10
|
XLON
|
606224031646844000
|
|
3
|
2458
|
14:38:10
|
XLON
|
606224031646844000
|
|
47
|
2458
|
14:39:10
|
XLON
|
606224031646871000
|
|
133
|
2458
|
14:40:00
|
XLON
|
592150281196523000
|
|
87
|
2458
|
14:40:00
|
XLON
|
592150281196523000
|
|
110
|
2458
|
14:40:00
|
BATE
|
592150281196523000
|
|
270
|
2458
|
14:40:00
|
BATE
|
592150281196523000
|
|
3
|
2458
|
14:40:00
|
XLON
|
606224031646897000
|
|
367
|
2458
|
14:40:00
|
XLON
|
606224031646897000
|
|
125
|
2458
|
14:40:00
|
TRQX
|
606224031646897000
|
|
82
|
2458
|
14:40:00
|
CHIX
|
606224031646897000
|
|
28
|
2458
|
14:40:00
|
CHIX
|
606224031646897000
|
|
110
|
2458
|
14:40:00
|
CHIX
|
606224031646897000
|
|
3
|
2458
|
14:40:00
|
AQXE
|
592150281196523000
|
|
77
|
2458
|
14:40:00
|
XLON
|
592150281196523000
|
|
240
|
2458
|
14:40:00
|
XLON
|
592150281196523000
|
|
92
|
2458
|
14:40:00
|
XLON
|
592150281196523000
|
|
166
|
2458
|
14:40:00
|
XLON
|
592150281196523000
|
|
42
|
2458
|
14:40:00
|
CHIX
|
606224031646897000
|
|
169
|
2458
|
14:42:14
|
AQXE
|
592150281196593000
|
|
110
|
2458
|
14:42:14
|
BATE
|
592150281196593000
|
|
38
|
2458
|
14:42:14
|
TRQX
|
592150281196593000
|
|
72
|
2458
|
14:42:14
|
TRQX
|
592150281196593000
|
|
253
|
2458
|
14:42:14
|
XLON
|
592150281196593000
|
|
249
|
2458
|
14:42:14
|
XLON
|
592150281196593000
|
|
261
|
2458
|
14:42:14
|
XLON
|
592150281196593000
|
|
40
|
2458
|
14:42:14
|
CHIX
|
606224031646964000
|
|
110
|
2458
|
14:42:14
|
AQXE
|
606224031646964000
|
|
28
|
2458
|
14:42:14
|
CHIX
|
606224031646964000
|
|
110
|
2458
|
14:42:14
|
BATE
|
606224031646964000
|
|
110
|
2458
|
14:42:14
|
CHIX
|
606224031646964000
|
|
261
|
2458
|
14:42:14
|
CHIX
|
606224031646964000
|
|
146
|
2458
|
14:42:14
|
AQXE
|
606224031646964000
|
|
32
|
2458
|
14:42:14
|
AQXE
|
606224031646964000
|
|
101
|
2458
|
14:42:14
|
AQXE
|
606224031646964000
|
|
167
|
2458
|
14:42:14
|
AQXE
|
606224031646964000
|
|
131
|
2458
|
14:42:14
|
BATE
|
592150281196593000
|
|
22
|
2458
|
14:42:14
|
TRQX
|
592150281196593000
|
|
73
|
2458
|
14:42:14
|
TRQX
|
592150281196593000
|
|
146
|
2458
|
14:42:14
|
AQXE
|
592150281196593000
|
|
320
|
2458
|
14:42:14
|
XLON
|
606224031646964000
|
|
73
|
2458
|
14:42:14
|
XLON
|
606224031646964000
|
|
328
|
2458
|
14:42:14
|
XLON
|
606224031646964000
|
|
255
|
2458
|
14:42:14
|
CHIX
|
606224031646964000
|
|
264
|
2458
|
14:42:14
|
XLON
|
592150281196593000
|
|
146
|
2458
|
14:42:14
|
AQXE
|
606224031646964000
|
|
288
|
2458
|
14:42:14
|
XLON
|
592150281196593000
|
|
291
|
2458
|
14:42:14
|
XLON
|
592150281196593000
|
|
110
|
2458
|
14:42:14
|
AQXE
|
592150281196593000
|
|
6
|
2458
|
14:42:14
|
XLON
|
592150281196593000
|
|
110
|
2458
|
14:42:14
|
AQXE
|
606224031646964000
|
|
160
|
2458
|
14:42:14
|
AQXE
|
606224031646964000
|
|
110
|
2458
|
14:42:15
|
BATE
|
592150281196594000
|
|
1
|
2458
|
14:42:15
|
XLON
|
592150281196594000
|
|
193
|
2458
|
14:42:15
|
TRQX
|
592150281196594000
|
|
110
|
2458
|
14:42:15
|
XLON
|
592150281196594000
|
|
110
|
2458
|
14:42:15
|
BATE
|
592150281196594000
|
|
46
|
2458
|
14:42:15
|
AQXE
|
606224031646964000
|
|
110
|
2458
|
14:42:15
|
CHIX
|
606224031646964000
|
|
110
|
2458
|
14:42:15
|
CHIX
|
606224031646964000
|
|
110
|
2458
|
14:42:15
|
BATE
|
606224031646964000
|
|
195
|
2458
|
14:42:15
|
CHIX
|
606224031646964000
|
|
180
|
2458
|
14:42:15
|
CHIX
|
606224031646964000
|
|
146
|
2458
|
14:42:15
|
AQXE
|
592150281196594000
|
|
220
|
2458
|
14:42:15
|
XLON
|
592150281196594000
|
|
52
|
2458
|
14:42:15
|
BATE
|
606224031646964000
|
|
30
|
2458
|
14:42:15
|
BATE
|
606224031646964000
|
|
133
|
2458
|
14:42:17
|
XLON
|
592150281196594000
|
|
189
|
2458
|
14:42:17
|
XLON
|
606224031646965000
|
|
87
|
2458
|
14:43:07
|
XLON
|
592150281196617000
|
|
137
|
2458
|
14:43:07
|
TRQX
|
592150281196617000
|
|
110
|
2458
|
14:43:07
|
TRQX
|
592150281196617000
|
|
110
|
2458
|
14:43:07
|
AQXE
|
592150281196617000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
592150281196617000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
592150281196617000
|
|
138
|
2458
|
14:43:07
|
BATE
|
592150281196617000
|
|
15
|
2458
|
14:43:07
|
BATE
|
592150281196617000
|
|
110
|
2458
|
14:43:07
|
BATE
|
592150281196617000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
592150281196617000
|
|
159
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
220
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
34
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
194
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
88
|
2458
|
14:43:07
|
AQXE
|
606224031646986000
|
|
183
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
84
|
2458
|
14:43:07
|
BATE
|
606224031646986000
|
|
22
|
2458
|
14:43:07
|
AQXE
|
606224031646986000
|
|
154
|
2458
|
14:43:07
|
BATE
|
606224031646986000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
606224031646986000
|
|
45
|
2458
|
14:43:07
|
CHIX
|
606224031646986000
|
|
65
|
2458
|
14:43:07
|
CHIX
|
606224031646986000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
606224031646986000
|
|
328
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
76
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
15
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
74
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
230
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
51
|
2458
|
14:43:07
|
CHIX
|
606224031646986000
|
|
27
|
2458
|
14:43:07
|
BATE
|
592150281196617000
|
|
20
|
2458
|
14:43:07
|
TRQX
|
592150281196617000
|
|
441
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
111
|
2458
|
14:43:07
|
XLON
|
592150281196617000
|
|
254
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
592150281196617000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
592150281196617000
|
|
252
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
69
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
151
|
2458
|
14:43:07
|
XLON
|
606224031646986000
|
|
238
|
2458
|
14:43:07
|
XLON
|
592150281196617000
|
|
143
|
2458
|
14:43:07
|
BATE
|
592150281196617000
|
|
77
|
2458
|
14:43:07
|
XLON
|
592150281196617000
|
|
78
|
2458
|
14:43:07
|
XLON
|
592150281196617000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
606224031646986000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
606224031646986000
|
|
146
|
2458
|
14:43:07
|
AQXE
|
606224031646986000
|
|
103
|
2458
|
14:43:07
|
AQXE
|
606224031646986000
|
|
48
|
2458
|
14:43:07
|
CHIX
|
606224031646986000
|
|
146
|
2458
|
14:43:07
|
AQXE
|
592150281196617000
|
|
238
|
2458
|
14:43:07
|
XLON
|
592150281196617000
|
|
110
|
2458
|
14:43:07
|
CHIX
|
606224031646986000
|
|
143
|
2458
|
14:43:07
|
TRQX
|
592150281196617000
|
|
71
|
2458
|
14:43:07
|
AQXE
|
606224031646987000
|
|
39
|
2458
|
14:43:07
|
AQXE
|
606224031646987000
|
|
43
|
2458
|
14:43:07
|
XLON
|
592150281196617000
|
|
3
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
220
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
252
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
254
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
168
|
2458
|
14:43:08
|
TRQX
|
606224031646987000
|
|
3
|
2458
|
14:43:08
|
BATE
|
592150281196617000
|
|
107
|
2458
|
14:43:08
|
BATE
|
592150281196617000
|
|
110
|
2458
|
14:43:08
|
BATE
|
592150281196617000
|
|
110
|
2458
|
14:43:08
|
CHIX
|
606224031646987000
|
|
110
|
2458
|
14:43:08
|
CHIX
|
606224031646987000
|
|
110
|
2458
|
14:43:08
|
CHIX
|
606224031646987000
|
|
110
|
2458
|
14:43:08
|
CHIX
|
606224031646987000
|
|
85
|
2458
|
14:43:08
|
AQXE
|
592150281196617000
|
|
73
|
2458
|
14:43:08
|
TRQX
|
606224031646987000
|
|
21
|
2458
|
14:43:08
|
TRQX
|
606224031646987000
|
|
34
|
2458
|
14:43:08
|
BATE
|
592150281196617000
|
|
110
|
2458
|
14:43:08
|
XLON
|
606224031646987000
|
|
179
|
2458
|
14:43:08
|
CHIX
|
592150281196617000
|
|
209
|
2458
|
14:43:08
|
CHIX
|
592150281196617000
|
|
110
|
2458
|
14:43:08
|
CHIX
|
592150281196617000
|
|
110
|
2458
|
14:43:08
|
XLON
|
606224031646987000
|
|
89
|
2458
|
14:43:08
|
XLON
|
606224031646987000
|
|
134
|
2458
|
14:43:08
|
XLON
|
606224031646987000
|
|
177
|
2458
|
14:43:08
|
CHIX
|
592150281196617000
|
|
32
|
2458
|
14:43:08
|
CHIX
|
592150281196617000
|
|
110
|
2458
|
14:43:08
|
XLON
|
606224031646987000
|
|
218
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
115
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
74
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
273
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
115
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
73
|
2458
|
14:43:08
|
TRQX
|
606224031646987000
|
|
18
|
2458
|
14:43:08
|
TRQX
|
606224031646987000
|
|
17
|
2458
|
14:43:08
|
TRQX
|
606224031646987000
|
|
164
|
2458
|
14:43:08
|
BATE
|
606224031646987000
|
|
146
|
2458
|
14:43:08
|
AQXE
|
606224031646987000
|
|
145
|
2458
|
14:43:08
|
XLON
|
606224031646987000
|
|
115
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
108
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
110
|
2458
|
14:43:08
|
CHIX
|
606224031646987000
|
|
115
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
552
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
5
|
2458
|
14:43:08
|
XLON
|
592150281196617000
|
|
146
|
2458
|
14:43:08
|
AQXE
|
606224031646987000
|
|
328
|
2457
|
14:43:08
|
XLON
|
592150281196617000
|
|
115
|
2457
|
14:43:08
|
XLON
|
592150281196617000
|
|
133
|
2457
|
14:43:08
|
XLON
|
592150281196617000
|
|
133
|
2457
|
14:43:08
|
XLON
|
592150281196617000
|
|
100
|
2457
|
14:43:08
|
CHIX
|
592150281196617000
|
|
552
|
2457
|
14:43:08
|
XLON
|
592150281196617000
|
|
49
|
2457
|
14:43:08
|
CHIX
|
592150281196617000
|
|
164
|
2457
|
14:43:08
|
BATE
|
606224031646987000
|
|
17
|
2457
|
14:43:08
|
BATE
|
606224031646987000
|
|
146
|
2457
|
14:43:08
|
AQXE
|
606224031646987000
|
|
26
|
2457
|
14:43:08
|
BATE
|
606224031646987000
|
|
111
|
2457
|
14:43:08
|
AQXE
|
606224031646987000
|
|
26
|
2457
|
14:43:08
|
BATE
|
606224031646987000
|
|
25
|
2457
|
14:43:08
|
BATE
|
606224031646987000
|
|
6
|
2457
|
14:43:08
|
BATE
|
606224031646987000
|
|
110
|
2457
|
14:43:08
|
CHIX
|
606224031646987000
|
|
161
|
2457
|
14:43:08
|
AQXE
|
592150281196617000
|
|
30
|
2457
|
14:43:08
|
AQXE
|
592150281196617000
|
|
290
|
2457
|
14:43:08
|
XLON
|
592150281196617000
|
|
110
|
2457
|
14:43:08
|
CHIX
|
606224031646987000
|
|
113
|
2457
|
14:43:08
|
CHIX
|
592150281196617000
|
|
110
|
2457
|
14:43:08
|
BATE
|
592150281196617000
|
|
110
|
2457
|
14:43:08
|
AQXE
|
606224031646987000
|
|
220
|
2457
|
14:43:08
|
XLON
|
606224031646987000
|
|
114
|
2457
|
14:43:08
|
XLON
|
606224031646987000
|
|
75
|
2457
|
14:43:08
|
XLON
|
606224031646987000
|
|
287
|
2457
|
14:43:08
|
CHIX
|
606224031646987000
|
|
47
|
2457
|
14:43:08
|
CHIX
|
606224031646987000
|
|
180
|
2457
|
14:43:08
|
XLON
|
592150281196617000
|
|
72
|
2457
|
14:43:08
|
XLON
|
606224031646987000
|
|
148
|
2457
|
14:43:08
|
XLON
|
606224031646987000
|
|
110
|
2457
|
14:43:08
|
CHIX
|
606224031646987000
|
|
110
|
2457
|
14:43:09
|
AQXE
|
592150281196618000
|
|
83
|
2457
|
14:43:09
|
BATE
|
592150281196618000
|
|
220
|
2457
|
14:43:09
|
CHIX
|
592150281196618000
|
|
269
|
2457
|
14:43:09
|
XLON
|
606224031646987000
|
|
110
|
2457
|
14:43:09
|
CHIX
|
592150281196618000
|
|
84
|
2457
|
14:43:09
|
BATE
|
592150281196618000
|
|
110
|
2457
|
14:43:09
|
AQXE
|
592150281196618000
|
|
201
|
2457
|
14:43:09
|
XLON
|
606224031646988000
|
|
243
|
2457
|
14:43:09
|
XLON
|
606224031646988000
|
|
137
|
2457
|
14:43:09
|
XLON
|
606224031646988000
|
|
30
|
2457
|
14:43:10
|
CHIX
|
592150281196619000
|
|
55
|
2457
|
14:43:10
|
CHIX
|
592150281196619000
|
|
110
|
2457
|
14:43:10
|
BATE
|
606224031646988000
|
|
33
|
2457
|
14:44:10
|
XLON
|
606224031647016000
|
|
86
|
2457
|
14:45:10
|
XLON
|
606224031647045000
|
|
54
|
2457
|
14:46:10
|
XLON
|
606224031647071000
|
|
25
|
2457
|
14:46:10
|
XLON
|
606224031647071000
|
|
3
|
2457
|
14:46:10
|
XLON
|
606224031647071000
|
|
188
|
2457
|
14:46:35
|
BATE
|
606224031647082000
|
|
25
|
2457
|
14:46:54
|
CHIX
|
592150281196724000
|
|
110
|
2457
|
14:46:54
|
CHIX
|
592150281196724000
|
|
61
|
2457
|
14:46:54
|
CHIX
|
592150281196724000
|
|
32
|
2457
|
14:47:21
|
BATE
|
606224031647102000
|
|
110
|
2457
|
14:47:21
|
BATE
|
606224031647102000
|
|
90
|
2457
|
14:48:39
|
CHIX
|
592150281196775000
|
|
110
|
2457
|
14:48:39
|
CHIX
|
592150281196775000
|
|
96
|
2457
|
14:49:03
|
BATE
|
606224031647154000
|
|
110
|
2457
|
14:49:23
|
AQXE
|
592150281196802000
|
|
81
|
2457
|
14:49:23
|
AQXE
|
606224031647164000
|
|
87
|
2457
|
14:49:55
|
CHIX
|
592150281196819000
|
|
3
|
2457
|
14:50:13
|
XLON
|
606224031647190000
|
|
292
|
2457
|
14:50:13
|
XLON
|
592150281196828000
|
|
154
|
2457
|
14:50:13
|
XLON
|
592150281196828000
|
|
185
|
2457
|
14:50:13
|
XLON
|
606224031647190000
|
|
4
|
2457
|
14:50:13
|
TRQX
|
606224031647190000
|
|
3
|
2457
|
14:50:13
|
TRQX
|
606224031647190000
|
|
106
|
2457
|
14:50:13
|
CHIX
|
592150281196828000
|
|
207
|
2457
|
14:50:13
|
XLON
|
592150281196828000
|
|
330
|
2457
|
14:50:13
|
XLON
|
606224031647190000
|
|
110
|
2457
|
14:50:13
|
XLON
|
606224031647190000
|
|
85
|
2457
|
14:50:13
|
TRQX
|
606224031647190000
|
|
103
|
2457
|
14:50:13
|
TRQX
|
606224031647190000
|
|
110
|
2457
|
14:50:13
|
BATE
|
592150281196828000
|
|
109
|
2457
|
14:50:13
|
BATE
|
592150281196828000
|
|
14
|
2457
|
14:50:13
|
BATE
|
606224031647190000
|
|
5
|
2457
|
14:50:14
|
BATE
|
592150281196829000
|
|
91
|
2457
|
14:50:14
|
CHIX
|
592150281196829000
|
|
110
|
2457
|
14:50:14
|
CHIX
|
592150281196829000
|
|
53
|
2457
|
14:50:14
|
AQXE
|
606224031647190000
|
|
34
|
2457
|
14:50:14
|
AQXE
|
606224031647190000
|
|
25
|
2457
|
14:50:14
|
TRQX
|
606224031647190000
|
|
110
|
2457
|
14:50:14
|
AQXE
|
606224031647190000
|
|
624
|
2457
|
14:50:14
|
XLON
|
592150281196829000
|
|
265
|
2457
|
14:50:14
|
XLON
|
592150281196829000
|
|
45
|
2457
|
14:50:14
|
CHIX
|
592150281196829000
|
|
162
|
2457
|
14:50:14
|
XLON
|
592150281196829000
|
|
164
|
2457
|
14:50:14
|
BATE
|
606224031647190000
|
|
146
|
2457
|
14:50:14
|
AQXE
|
606224031647190000
|
|
161
|
2457
|
14:50:14
|
AQXE
|
606224031647190000
|
|
104
|
2457
|
14:50:14
|
AQXE
|
606224031647190000
|
|
325
|
2457
|
14:50:14
|
XLON
|
592150281196829000
|
|
264
|
2457
|
14:50:14
|
XLON
|
592150281196829000
|
|
22
|
2457
|
14:50:14
|
TRQX
|
606224031647190000
|
|
127
|
2457
|
14:50:14
|
CHIX
|
606224031647190000
|
|
110
|
2457
|
14:50:14
|
BATE
|
592150281196829000
|
|
24
|
2457
|
14:50:14
|
BATE
|
606224031647190000
|
|
65
|
2457
|
14:50:15
|
BATE
|
592150281196829000
|
|
7
|
2457
|
14:50:15
|
BATE
|
606224031647190000
|
|
214
|
2457
|
14:50:15
|
XLON
|
592150281196830000
|
|
220
|
2457
|
14:50:15
|
XLON
|
606224031647191000
|
|
110
|
2457
|
14:50:15
|
XLON
|
606224031647191000
|
|
220
|
2457
|
14:50:15
|
CHIX
|
592150281196830000
|
|
179
|
2457
|
14:50:15
|
CHIX
|
606224031647191000
|
|
110
|
2457
|
14:50:15
|
AQXE
|
592150281196830000
|
|
183
|
2457
|
14:50:15
|
AQXE
|
592150281196830000
|
|
103
|
2457
|
14:50:15
|
BATE
|
592150281196830000
|
|
125
|
2457
|
14:50:15
|
CHIX
|
606224031647191000
|
|
35
|
2457
|
14:50:16
|
BATE
|
592150281196830000
|
|
42
|
2457
|
14:50:17
|
CHIX
|
606224031647192000
|
|
179
|
2457
|
14:50:21
|
AQXE
|
592150281196834000
|
|
110
|
2457
|
14:50:21
|
AQXE
|
592150281196834000
|
|
185
|
2457
|
14:50:21
|
BATE
|
592150281196834000
|
|
110
|
2457
|
14:50:21
|
TRQX
|
592150281196834000
|
|
328
|
2457
|
14:50:21
|
CHIX
|
592150281196834000
|
|
130
|
2457
|
14:50:21
|
CHIX
|
606224031647195000
|
|
110
|
2457
|
14:50:21
|
CHIX
|
606224031647195000
|
|
182
|
2457
|
14:50:21
|
TRQX
|
606224031647195000
|
|
110
|
2457
|
14:50:21
|
CHIX
|
606224031647195000
|
|
350
|
2457
|
14:50:21
|
XLON
|
592150281196834000
|
|
66
|
2457
|
14:50:21
|
XLON
|
592150281196834000
|
|
260
|
2457
|
14:50:21
|
CHIX
|
606224031647195000
|
|
119
|
2457
|
14:50:30
|
BATE
|
592150281196839000
|
|
100
|
2457
|
14:50:30
|
BATE
|
606224031647200000
|
|
33
|
2458
|
14:54:20
|
CHIX
|
592150281196958000
|
|
152
|
2458
|
14:54:20
|
CHIX
|
592150281196958000
|
|
110
|
2458
|
14:54:20
|
TRQX
|
592150281196958000
|
|
190
|
2458
|
14:54:20
|
BATE
|
592150281196958000
|
|
110
|
2458
|
14:54:20
|
AQXE
|
592150281196958000
|
|
68
|
2458
|
14:54:20
|
AQXE
|
606224031647314000
|
|
42
|
2458
|
14:54:20
|
AQXE
|
606224031647314000
|
|
178
|
2458
|
14:54:20
|
CHIX
|
606224031647314000
|
|
188
|
2458
|
14:54:20
|
BATE
|
606224031647314000
|
|
65
|
2458
|
14:54:20
|
XLON
|
592150281196958000
|
|
220
|
2458
|
14:54:20
|
XLON
|
592150281196958000
|
|
110
|
2458
|
14:54:20
|
CHIX
|
592150281196958000
|
|
220
|
2458
|
14:54:20
|
XLON
|
592150281196958000
|
|
178
|
2458
|
14:54:20
|
BATE
|
592150281196958000
|
|
84
|
2458
|
14:54:20
|
CHIX
|
592150281196958000
|
|
220
|
2458
|
14:54:20
|
XLON
|
606224031647314000
|
|
110
|
2458
|
14:54:20
|
CHIX
|
606224031647314000
|
|
127
|
2458
|
14:54:20
|
BATE
|
606224031647314000
|
|
118
|
2458
|
14:54:20
|
BATE
|
606224031647314000
|
|
38
|
2458
|
14:54:20
|
XLON
|
592150281196958000
|
|
70
|
2458
|
14:54:20
|
XLON
|
606224031647314000
|
|
43
|
2458
|
14:54:20
|
XLON
|
606224031647314000
|
|
91
|
2458
|
14:54:20
|
XLON
|
592150281196958000
|
|
3
|
2458
|
14:54:20
|
XLON
|
592150281196958000
|
|
3
|
2458
|
14:54:20
|
XLON
|
592150281196958000
|
|
123
|
2458
|
14:54:23
|
XLON
|
592150281196959000
|
|
26
|
2458
|
14:54:23
|
CHIX
|
592150281196959000
|
|
178
|
2458
|
14:54:23
|
BATE
|
592150281196959000
|
|
110
|
2458
|
14:54:23
|
CHIX
|
592150281196959000
|
|
220
|
2458
|
14:54:23
|
XLON
|
606224031647316000
|
|
127
|
2458
|
14:54:23
|
BATE
|
606224031647316000
|
|
110
|
2458
|
14:54:23
|
CHIX
|
606224031647316000
|
|
197
|
2458
|
14:54:23
|
CHIX
|
606224031647316000
|
|
290
|
2458
|
14:54:23
|
XLON
|
606224031647316000
|
|
162
|
2458
|
14:54:23
|
XLON
|
606224031647316000
|
|
16
|
2458
|
14:54:23
|
TRQX
|
592150281196959000
|
|
157
|
2458
|
14:55:10
|
XLON
|
592150281196988000
|
|
33
|
2458
|
14:59:12
|
XLON
|
592150281197118000
|
|
73
|
2458
|
14:59:12
|
XLON
|
592150281197118000
|
|
147
|
2458
|
15:09:10
|
XLON
|
592150281197465000
|
|
36
|
2458
|
15:10:10
|
XLON
|
592150281197502000
|
|
4
|
2458
|
15:10:33
|
XLON
|
592150281197517000
|
|
425
|
2458
|
15:10:33
|
XLON
|
592150281197517000
|
|
110
|
2458
|
15:10:33
|
AQXE
|
592150281197517000
|
|
94
|
2458
|
15:10:33
|
TRQX
|
592150281197517000
|
|
110
|
2458
|
15:10:33
|
CHIX
|
592150281197517000
|
|
286
|
2458
|
15:10:33
|
CHIX
|
592150281197517000
|
|
110
|
2458
|
15:10:33
|
CHIX
|
592150281197517000
|
|
136
|
2458
|
15:10:33
|
TRQX
|
606224031647852000
|
|
113
|
2458
|
15:10:33
|
BATE
|
606224031647852000
|
|
110
|
2458
|
15:10:33
|
BATE
|
606224031647852000
|
|
110
|
2458
|
15:10:33
|
AQXE
|
606224031647852000
|
|
86
|
2458
|
15:10:33
|
CHIX
|
606224031647852000
|
|
100
|
2458
|
15:10:33
|
BATE
|
606224031647852000
|
|
24
|
2458
|
15:10:33
|
CHIX
|
606224031647852000
|
|
10
|
2458
|
15:10:33
|
BATE
|
606224031647852000
|
|
310
|
2458
|
15:10:33
|
XLON
|
606224031647852000
|
|
84
|
2458
|
15:10:33
|
TRQX
|
592150281197517000
|
|
193
|
2458
|
15:10:33
|
BATE
|
592150281197517000
|
|
215
|
2458
|
15:10:33
|
XLON
|
606224031647852000
|
|
228
|
2458
|
15:10:33
|
AQXE
|
606224031647852000
|
|
1
|
2458
|
15:10:33
|
AQXE
|
592150281197517000
|
|
481
|
2458
|
15:10:33
|
XLON
|
606224031647852000
|
|
55
|
2458
|
15:10:33
|
BATE
|
592150281197517000
|
|
229
|
2458
|
15:10:33
|
AQXE
|
592150281197517000
|
|
129
|
2458
|
15:10:33
|
XLON
|
592150281197517000
|
|
604
|
2458
|
15:10:33
|
XLON
|
606224031647852000
|
|
299
|
2458
|
15:10:33
|
XLON
|
606224031647852000
|
|
114
|
2458
|
15:10:33
|
XLON
|
606224031647852000
|
|
117
|
2458
|
15:10:33
|
CHIX
|
606224031647852000
|
|
251
|
2458
|
15:10:33
|
CHIX
|
606224031647852000
|
|
24
|
2458
|
15:10:33
|
CHIX
|
592150281197517000
|
|
31
|
2458
|
15:10:33
|
CHIX
|
592150281197517000
|
|
55
|
2458
|
15:10:33
|
BATE
|
592150281197517000
|
|
90
|
2458
|
15:10:33
|
BATE
|
592150281197517000
|
|
200
|
2458
|
15:10:33
|
CHIX
|
592150281197517000
|
|
110
|
2458
|
15:10:33
|
CHIX
|
606224031647852000
|
|
312
|
2458
|
15:10:33
|
CHIX
|
606224031647852000
|
|
22
|
2458
|
15:10:33
|
CHIX
|
606224031647852000
|
|
101
|
2458
|
15:10:33
|
AQXE
|
606224031647852000
|
|
234
|
2458
|
15:10:33
|
CHIX
|
592150281197517000
|
|
9
|
2458
|
15:10:33
|
AQXE
|
606224031647853000
|
|
110
|
2458
|
15:10:33
|
AQXE
|
606224031647853000
|
|
66
|
2458
|
15:10:33
|
XLON
|
606224031647853000
|
|
28
|
2458
|
15:10:34
|
BATE
|
592150281197518000
|
|
110
|
2458
|
15:10:34
|
TRQX
|
592150281197518000
|
|
120
|
2458
|
15:10:34
|
TRQX
|
592150281197518000
|
|
220
|
2458
|
15:10:34
|
AQXE
|
606224031647854000
|
|
132
|
2458
|
15:10:34
|
XLON
|
606224031647854000
|
|
108
|
2458
|
15:10:34
|
CHIX
|
606224031647854000
|
|
319
|
2458
|
15:10:34
|
CHIX
|
606224031647854000
|
|
110
|
2458
|
15:10:34
|
BATE
|
606224031647854000
|
|
110
|
2458
|
15:10:34
|
BATE
|
606224031647854000
|
|
110
|
2458
|
15:10:34
|
XLON
|
592150281197518000
|
|
22
|
2458
|
15:10:34
|
XLON
|
606224031647854000
|
|
14
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
187
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
110
|
2458
|
15:12:10
|
TRQX
|
592150281197579000
|
|
170
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
185
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
139
|
2458
|
15:12:10
|
CHIX
|
592150281197579000
|
|
204
|
2458
|
15:12:10
|
CHIX
|
592150281197579000
|
|
110
|
2458
|
15:12:10
|
BATE
|
606224031647912000
|
|
199
|
2458
|
15:12:10
|
CHIX
|
606224031647912000
|
|
84
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
110
|
2458
|
15:12:10
|
BATE
|
606224031647912000
|
|
26
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
110
|
2458
|
15:12:10
|
BATE
|
606224031647912000
|
|
80
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
15
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
15
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
84
|
2458
|
15:12:10
|
TRQX
|
592150281197579000
|
|
604
|
2458
|
15:12:10
|
XLON
|
606224031647912000
|
|
424
|
2458
|
15:12:10
|
XLON
|
606224031647912000
|
|
158
|
2458
|
15:12:10
|
XLON
|
606224031647912000
|
|
118
|
2458
|
15:12:10
|
XLON
|
606224031647912000
|
|
220
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
104
|
2458
|
15:12:10
|
AQXE
|
592150281197579000
|
|
97
|
2458
|
15:12:10
|
AQXE
|
592150281197579000
|
|
195
|
2458
|
15:12:10
|
AQXE
|
592150281197579000
|
|
9
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
63
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
77
|
2458
|
15:12:10
|
BATE
|
606224031647912000
|
|
34
|
2458
|
15:12:10
|
AQXE
|
592150281197579000
|
|
129
|
2458
|
15:12:10
|
CHIX
|
606224031647912000
|
|
100
|
2458
|
15:12:10
|
CHIX
|
606224031647912000
|
|
147
|
2458
|
15:12:10
|
CHIX
|
606224031647912000
|
|
85
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
78
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
497
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
188
|
2458
|
15:12:10
|
AQXE
|
592150281197579000
|
|
41
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
107
|
2458
|
15:12:10
|
XLON
|
606224031647912000
|
|
118
|
2458
|
15:12:10
|
XLON
|
606224031647912000
|
|
100
|
2458
|
15:12:10
|
BATE
|
606224031647912000
|
|
10
|
2458
|
15:12:10
|
BATE
|
606224031647912000
|
|
225
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
110
|
2458
|
15:12:10
|
AQXE
|
592150281197579000
|
|
268
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
336
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
231
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
119
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
253
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
131
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
3
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
110
|
2458
|
15:12:10
|
AQXE
|
606224031647912000
|
|
110
|
2458
|
15:12:10
|
XLON
|
592150281197579000
|
|
15
|
2458
|
15:12:10
|
BATE
|
606224031647912000
|
|
151
|
2458
|
15:12:10
|
BATE
|
606224031647912000
|
|
37
|
2457
|
15:12:10
|
XLON
|
592150281197579000
|
|
303
|
2457
|
15:12:10
|
XLON
|
592150281197579000
|
|
14
|
2457
|
15:12:10
|
TRQX
|
606224031647912000
|
|
22
|
2457
|
15:12:10
|
TRQX
|
606224031647912000
|
|
65
|
2457
|
15:12:10
|
TRQX
|
606224031647912000
|
|
17
|
2457
|
15:12:10
|
BATE
|
606224031647912000
|
|
26
|
2457
|
15:12:10
|
BATE
|
606224031647912000
|
|
107
|
2457
|
15:12:10
|
BATE
|
606224031647912000
|
|
340
|
2457
|
15:12:10
|
XLON
|
592150281197579000
|
|
284
|
2457
|
15:12:10
|
XLON
|
592150281197579000
|
|
18
|
2457
|
15:12:10
|
CHIX
|
606224031647912000
|
|
217
|
2457
|
15:12:11
|
XLON
|
592150281197580000
|
|
110
|
2457
|
15:12:11
|
TRQX
|
592150281197580000
|
|
110
|
2457
|
15:12:11
|
XLON
|
592150281197580000
|
|
132
|
2457
|
15:12:11
|
XLON
|
592150281197580000
|
|
139
|
2457
|
15:12:11
|
TRQX
|
606224031647913000
|
|
110
|
2457
|
15:12:11
|
XLON
|
606224031647913000
|
|
220
|
2457
|
15:12:11
|
TRQX
|
606224031647913000
|
|
18
|
2457
|
15:12:11
|
TRQX
|
606224031647913000
|
|
110
|
2457
|
15:12:12
|
XLON
|
592150281197581000
|
|
133
|
2457
|
15:12:12
|
XLON
|
592150281197581000
|
|
87
|
2457
|
15:12:12
|
XLON
|
592150281197581000
|
|
12
|
2457
|
15:12:12
|
AQXE
|
592150281197581000
|
|
17
|
2457
|
15:12:12
|
AQXE
|
592150281197581000
|
|
110
|
2457
|
15:12:12
|
CHIX
|
592150281197581000
|
|
21
|
2457
|
15:12:12
|
AQXE
|
592150281197581000
|
|
31
|
2457
|
15:12:12
|
AQXE
|
592150281197581000
|
|
10
|
2457
|
15:12:12
|
AQXE
|
592150281197581000
|
|
110
|
2457
|
15:12:12
|
XLON
|
606224031647913000
|
|
92
|
2457
|
15:12:12
|
TRQX
|
606224031647913000
|
|
110
|
2457
|
15:12:12
|
BATE
|
606224031647913000
|
|
213
|
2457
|
15:12:12
|
CHIX
|
606224031647913000
|
|
117
|
2457
|
15:12:12
|
BATE
|
606224031647913000
|
|
170
|
2457
|
15:12:12
|
TRQX
|
592150281197581000
|
|
21
|
2457
|
15:12:12
|
TRQX
|
592150281197581000
|
|
249
|
2457
|
15:12:12
|
XLON
|
606224031647913000
|
|
109
|
2457
|
15:12:15
|
XLON
|
606224031647915000
|
|
100
|
2457
|
15:12:17
|
XLON
|
606224031647916000
|
|
228
|
2458
|
15:12:19
|
XLON
|
606224031647917000
|
|
291
|
2458
|
15:12:19
|
XLON
|
592150281197584000
|
|
320
|
2458
|
15:12:19
|
XLON
|
592150281197584000
|
|
163
|
2458
|
15:12:19
|
XLON
|
592150281197584000
|
|
264
|
2458
|
15:12:19
|
XLON
|
592150281197584000
|
|
84
|
2458
|
15:12:19
|
XLON
|
592150281197584000
|
|
320
|
2458
|
15:12:19
|
XLON
|
606224031647917000
|
|
123
|
2458
|
15:12:19
|
XLON
|
592150281197584000
|
|
52
|
2458
|
15:12:19
|
XLON
|
606224031647917000
|
|
298
|
2458
|
15:12:19
|
XLON
|
592150281197584000
|
|
46
|
2458
|
15:12:19
|
XLON
|
592150281197584000
|
|
264
|
2458
|
15:12:19
|
XLON
|
592150281197584000
|
|
310
|
2458
|
15:12:19
|
XLON
|
606224031647917000
|
|
320
|
2458
|
15:12:19
|
XLON
|
606224031647917000
|
|
73
|
2458
|
15:12:19
|
XLON
|
606224031647917000
|
|
14
|
2458
|
15:12:19
|
XLON
|
606224031647917000
|
|
483
|
2458
|
15:12:21
|
XLON
|
592150281197586000
|
|
157
|
2458
|
15:12:21
|
XLON
|
592150281197586000
|
|
77
|
2458
|
15:12:21
|
XLON
|
592150281197586000
|
|
310
|
2458
|
15:12:21
|
XLON
|
606224031647919000
|
|
33
|
2457
|
15:12:21
|
AQXE
|
592150281197586000
|
|
77
|
2457
|
15:12:21
|
AQXE
|
592150281197586000
|
|
147
|
2457
|
15:12:21
|
CHIX
|
592150281197586000
|
|
110
|
2457
|
15:12:21
|
BATE
|
592150281197586000
|
|
110
|
2457
|
15:12:21
|
BATE
|
592150281197586000
|
|
110
|
2457
|
15:12:21
|
CHIX
|
606224031647919000
|
|
215
|
2457
|
15:12:21
|
CHIX
|
606224031647919000
|
|
160
|
2457
|
15:12:21
|
XLON
|
606224031647919000
|
|
110
|
2457
|
15:12:21
|
XLON
|
606224031647919000
|
|
120
|
2457
|
15:12:21
|
BATE
|
592150281197586000
|
|
9
|
2457
|
15:12:21
|
CHIX
|
592150281197586000
|
|
286
|
2457
|
15:12:21
|
XLON
|
606224031647919000
|
|
93
|
2457
|
15:12:21
|
XLON
|
606224031647919000
|
|
19
|
2457
|
15:12:22
|
CHIX
|
592150281197587000
|
|
82
|
2457
|
15:12:22
|
CHIX
|
592150281197587000
|
|
110
|
2457
|
15:12:22
|
CHIX
|
606224031647920000
|
|
72
|
2457
|
15:12:24
|
AQXE
|
592150281197588000
|
|
47
|
2457
|
15:12:24
|
TRQX
|
606224031647921000
|
|
91
|
2457
|
15:12:26
|
XLON
|
592150281197589000
|
|
148
|
2457
|
15:12:26
|
XLON
|
592150281197589000
|
|
56
|
2457
|
15:12:26
|
CHIX
|
592150281197589000
|
|
37
|
2457
|
15:12:26
|
BATE
|
592150281197589000
|
|
10
|
2457
|
15:12:26
|
AQXE
|
592150281197589000
|
|
127
|
2457
|
15:12:26
|
XLON
|
606224031647922000
|
|
29
|
2457
|
15:12:26
|
XLON
|
606224031647922000
|
|
165
|
2457
|
15:12:26
|
XLON
|
606224031647922000
|
|
10
|
2457
|
15:12:26
|
TRQX
|
606224031647922000
|
|
18
|
2457
|
15:12:26
|
TRQX
|
606224031647922000
|
|
7
|
2457
|
15:12:26
|
TRQX
|
606224031647922000
|
|
18
|
2457
|
15:12:26
|
TRQX
|
606224031647922000
|
|
28
|
2457
|
15:12:26
|
AQXE
|
592150281197589000
|
|
21
|
2457
|
15:12:26
|
BATE
|
592150281197589000
|
|
205
|
2457
|
15:12:26
|
XLON
|
592150281197589000
|
|
553
|
2457
|
15:12:26
|
XLON
|
592150281197589000
|
|
54
|
2457
|
15:12:26
|
CHIX
|
592150281197589000
|
|
52
|
2457
|
15:12:26
|
BATE
|
592150281197589000
|
|
110
|
2457
|
15:12:26
|
CHIX
|
592150281197589000
|
|
110
|
2457
|
15:12:26
|
AQXE
|
606224031647922000
|
|
117
|
2457
|
15:12:26
|
CHIX
|
606224031647922000
|
|
110
|
2457
|
15:12:26
|
BATE
|
606224031647922000
|
|
139
|
2457
|
15:12:26
|
XLON
|
592150281197589000
|
|
257
|
2457
|
15:12:26
|
XLON
|
592150281197589000
|
|
435
|
2457
|
15:12:26
|
XLON
|
606224031647922000
|
|
10
|
2457
|
15:12:26
|
TRQX
|
606224031647922000
|
|
110
|
2457
|
15:12:26
|
CHIX
|
606224031647922000
|
|
110
|
2457
|
15:12:26
|
CHIX
|
592150281197589000
|
|
110
|
2457
|
15:12:26
|
TRQX
|
606224031647922000
|
|
18
|
2457
|
15:12:26
|
TRQX
|
606224031647922000
|
|
83
|
2457
|
15:13:10
|
XLON
|
592150281197615000
|
|
322
|
2458
|
15:13:36
|
XLON
|
606224031647961000
|
|
166
|
2458
|
15:13:36
|
XLON
|
606224031647961000
|
|
82
|
2458
|
15:13:36
|
XLON
|
606224031647961000
|
|
10
|
2458
|
15:13:36
|
XLON
|
606224031647961000
|
|
67
|
2458
|
15:13:36
|
XLON
|
592150281197630000
|
|
354
|
2458
|
15:13:36
|
XLON
|
592150281197630000
|
|
70
|
2458
|
15:13:36
|
CHIX
|
606224031647961000
|
|
40
|
2458
|
15:13:36
|
CHIX
|
606224031647961000
|
|
421
|
2458
|
15:13:36
|
XLON
|
592150281197630000
|
|
2
|
2458
|
15:13:36
|
BATE
|
592150281197630000
|
|
60
|
2458
|
15:13:36
|
BATE
|
592150281197630000
|
|
27
|
2458
|
15:13:36
|
BATE
|
592150281197630000
|
|
215
|
2458
|
15:13:36
|
XLON
|
592150281197630000
|
|
85
|
2458
|
15:13:36
|
XLON
|
592150281197630000
|
|
107
|
2458
|
15:13:36
|
XLON
|
606224031647961000
|
|
81
|
2458
|
15:13:38
|
XLON
|
606224031647962000
|
|
166
|
2458
|
15:13:38
|
XLON
|
606224031647962000
|
|
83
|
2458
|
15:13:38
|
XLON
|
606224031647962000
|
|
78
|
2458
|
15:13:38
|
XLON
|
606224031647962000
|
|
45
|
2458
|
15:13:38
|
CHIX
|
592150281197630000
|
|
28
|
2458
|
15:13:38
|
BATE
|
606224031647962000
|
|
408
|
2458
|
15:13:38
|
XLON
|
592150281197630000
|
|
314
|
2458
|
15:13:38
|
XLON
|
592150281197630000
|
|
140
|
2458
|
15:13:38
|
XLON
|
592150281197630000
|
|
6
|
2458
|
15:13:38
|
BATE
|
592150281197630000
|
|
104
|
2458
|
15:13:38
|
BATE
|
592150281197630000
|
|
35
|
2458
|
15:13:38
|
CHIX
|
606224031647962000
|
|
185
|
2458
|
15:13:38
|
CHIX
|
606224031647962000
|
|
314
|
2458
|
15:13:39
|
XLON
|
606224031647962000
|
|
162
|
2458
|
15:13:39
|
XLON
|
606224031647962000
|
|
187
|
2458
|
15:13:39
|
BATE
|
606224031647962000
|
|
49
|
2458
|
15:13:39
|
CHIX
|
592150281197631000
|
|
100
|
2458
|
15:13:39
|
CHIX
|
592150281197631000
|
|
251
|
2458
|
15:13:39
|
CHIX
|
592150281197631000
|
|
227
|
2458
|
15:13:39
|
XLON
|
592150281197631000
|
|
219
|
2458
|
15:13:41
|
XLON
|
606224031647964000
|
|
101
|
2458
|
15:13:41
|
XLON
|
606224031647964000
|
|
271
|
2457
|
15:13:41
|
CHIX
|
592150281197632000
|
|
110
|
2457
|
15:13:41
|
BATE
|
606224031647964000
|
|
253
|
2458
|
15:13:42
|
XLON
|
606224031647964000
|
|
130
|
2458
|
15:13:42
|
XLON
|
606224031647964000
|
|
32
|
2458
|
15:13:43
|
XLON
|
592150281197633000
|
|
85
|
2458
|
15:13:43
|
XLON
|
592150281197633000
|
|
73
|
2458
|
15:13:43
|
XLON
|
592150281197633000
|
|
604
|
2458
|
15:13:43
|
XLON
|
592150281197633000
|
|
118
|
2458
|
15:13:43
|
XLON
|
592150281197633000
|
|
167
|
2458
|
15:13:43
|
XLON
|
592150281197633000
|
|
109
|
2458
|
15:13:43
|
XLON
|
606224031647965000
|
|
46
|
2458
|
15:13:43
|
XLON
|
606224031647965000
|
|
56
|
2458
|
15:13:43
|
XLON
|
606224031647965000
|
|
162
|
2458
|
15:13:43
|
XLON
|
606224031647965000
|
|
69
|
2458
|
15:13:43
|
XLON
|
606224031647965000
|
|
87
|
2458
|
15:13:43
|
XLON
|
606224031647965000
|
|
84
|
2458
|
15:13:43
|
XLON
|
606224031647965000
|
|
604
|
2458
|
15:13:43
|
XLON
|
606224031647965000
|
|
118
|
2458
|
15:13:43
|
XLON
|
606224031647965000
|
|
166
|
2458
|
15:13:43
|
XLON
|
592150281197634000
|
|
355
|
2458
|
15:13:43
|
XLON
|
606224031647966000
|
|
86
|
2458
|
15:13:46
|
XLON
|
606224031647968000
|
|
127
|
2458
|
15:13:46
|
XLON
|
606224031647968000
|
|
83
|
2458
|
15:13:46
|
XLON
|
592150281197637000
|
|
59
|
2458
|
15:13:46
|
XLON
|
592150281197637000
|
|
255
|
2458
|
15:13:47
|
XLON
|
592150281197638000
|
|
27
|
2458
|
15:13:47
|
XLON
|
592150281197638000
|
|
101
|
2458
|
15:13:47
|
XLON
|
592150281197638000
|
|
34
|
2458
|
15:13:48
|
XLON
|
592150281197639000
|
|
69
|
2458
|
15:13:48
|
XLON
|
592150281197639000
|
|
81
|
2458
|
15:13:48
|
XLON
|
592150281197639000
|
|
75
|
2458
|
15:13:48
|
XLON
|
592150281197639000
|
|
259
|
2458
|
15:13:48
|
XLON
|
606224031647970000
|
|
314
|
2458
|
15:13:48
|
XLON
|
606224031647970000
|
|
161
|
2458
|
15:13:48
|
XLON
|
606224031647970000
|
|
69
|
2458
|
15:13:48
|
XLON
|
606224031647970000
|
|
228
|
2458
|
15:13:48
|
XLON
|
592150281197639000
|
|
86
|
2458
|
15:13:49
|
XLON
|
592150281197640000
|
|
161
|
2458
|
15:13:49
|
XLON
|
592150281197640000
|
|
45
|
2458
|
15:13:49
|
XLON
|
592150281197640000
|
|
43
|
2458
|
15:13:49
|
XLON
|
592150281197640000
|
|
48
|
2458
|
15:13:49
|
XLON
|
606224031647971000
|
|
206
|
2458
|
15:13:49
|
XLON
|
606224031647971000
|
|
149
|
2458
|
15:13:49
|
XLON
|
606224031647971000
|
|
159
|
2458
|
15:13:49
|
XLON
|
606224031647971000
|
|
73
|
2458
|
15:13:49
|
XLON
|
606224031647971000
|
|
161
|
2458
|
15:13:49
|
XLON
|
606224031647971000
|
|
38
|
2458
|
15:13:49
|
XLON
|
606224031647971000
|
|
87
|
2458
|
15:13:49
|
XLON
|
606224031647971000
|
|
455
|
2458
|
15:13:49
|
XLON
|
592150281197640000
|
|
308
|
2458
|
15:13:49
|
XLON
|
592150281197640000
|
|
9
|
2458
|
15:13:49
|
XLON
|
592150281197640000
|
|
152
|
2458
|
15:13:49
|
XLON
|
606224031647971000
|
|
88
|
2458
|
15:13:49
|
XLON
|
592150281197640000
|
|
115
|
2458
|
15:13:49
|
XLON
|
592150281197640000
|
|
193
|
2458
|
15:13:50
|
XLON
|
606224031647971000
|
|
161
|
2458
|
15:13:50
|
XLON
|
606224031647971000
|
|
29
|
2458
|
15:13:50
|
XLON
|
592150281197640000
|
|
242
|
2457
|
15:13:50
|
XLON
|
592150281197641000
|
|
177
|
2457
|
15:13:50
|
XLON
|
592150281197641000
|
|
110
|
2457
|
15:13:50
|
TRQX
|
606224031647972000
|
|
34
|
2457
|
15:14:02
|
XLON
|
592150281197648000
|
|
41
|
2457
|
15:14:02
|
AQXE
|
592150281197648000
|
|
31
|
2457
|
15:14:02
|
AQXE
|
592150281197648000
|
|
135
|
2457
|
15:14:02
|
CHIX
|
592150281197648000
|
|
111
|
2457
|
15:14:02
|
AQXE
|
592150281197648000
|
|
110
|
2457
|
15:14:02
|
CHIX
|
592150281197648000
|
|
191
|
2457
|
15:14:02
|
CHIX
|
592150281197648000
|
|
12
|
2457
|
15:14:02
|
TRQX
|
606224031647979000
|
|
26
|
2457
|
15:14:02
|
TRQX
|
606224031647979000
|
|
110
|
2457
|
15:14:02
|
TRQX
|
606224031647979000
|
|
110
|
2457
|
15:14:02
|
TRQX
|
606224031647979000
|
|
110
|
2457
|
15:14:02
|
CHIX
|
606224031647979000
|
|
110
|
2457
|
15:14:02
|
BATE
|
606224031647979000
|
|
190
|
2457
|
15:14:02
|
BATE
|
606224031647979000
|
|
110
|
2457
|
15:14:02
|
TRQX
|
592150281197648000
|
|
305
|
2457
|
15:14:02
|
XLON
|
606224031647979000
|
|
20
|
2457
|
15:14:02
|
XLON
|
606224031647979000
|
|
469
|
2457
|
15:14:02
|
XLON
|
606224031647979000
|
|
153
|
2457
|
15:14:02
|
XLON
|
592150281197648000
|
|
29
|
2457
|
15:14:02
|
BATE
|
606224031647979000
|
|
83
|
2458
|
15:14:04
|
XLON
|
606224031647979000
|
|
377
|
2458
|
15:14:04
|
XLON
|
592150281197649000
|
|
85
|
2458
|
15:14:04
|
XLON
|
592150281197649000
|
|
38
|
2458
|
15:14:04
|
XLON
|
606224031647979000
|
|
264
|
2458
|
15:14:05
|
XLON
|
606224031647980000
|
|
437
|
2458
|
15:14:05
|
XLON
|
606224031647980000
|
|
158
|
2458
|
15:14:05
|
XLON
|
606224031647980000
|
|
81
|
2458
|
15:14:05
|
XLON
|
606224031647980000
|
|
302
|
2458
|
15:14:05
|
XLON
|
592150281197650000
|
|
139
|
2458
|
15:14:05
|
XLON
|
592150281197650000
|
|
302
|
2458
|
15:14:07
|
XLON
|
592150281197650000
|
|
158
|
2458
|
15:14:07
|
XLON
|
592150281197650000
|
|
13
|
2458
|
15:14:07
|
XLON
|
592150281197650000
|
|
78
|
2458
|
15:14:07
|
CHIX
|
606224031647981000
|
|
32
|
2458
|
15:14:07
|
CHIX
|
606224031647981000
|
|
189
|
2458
|
15:14:08
|
CHIX
|
606224031647981000
|
|
18
|
2458
|
15:14:08
|
CHIX
|
606224031647981000
|
|
110
|
2458
|
15:14:08
|
CHIX
|
592150281197651000
|
|
81
|
2458
|
15:14:08
|
XLON
|
606224031647981000
|
|
313
|
2458
|
15:14:08
|
XLON
|
592150281197651000
|
|
157
|
2458
|
15:14:08
|
XLON
|
592150281197651000
|
|
313
|
2458
|
15:14:08
|
XLON
|
606224031647981000
|
|
157
|
2458
|
15:14:08
|
XLON
|
606224031647981000
|
|
43
|
2458
|
15:14:08
|
XLON
|
592150281197651000
|
|
270
|
2458
|
15:14:09
|
XLON
|
606224031647982000
|
|
157
|
2458
|
15:14:09
|
XLON
|
606224031647982000
|
|
82
|
2458
|
15:14:09
|
XLON
|
606224031647982000
|
|
74
|
2458
|
15:14:09
|
XLON
|
592150281197651000
|
|
313
|
2458
|
15:14:11
|
XLON
|
592150281197652000
|
|
81
|
2458
|
15:14:11
|
XLON
|
592150281197652000
|
|
157
|
2458
|
15:14:11
|
XLON
|
592150281197652000
|
|
13
|
2458
|
15:14:11
|
TRQX
|
606224031647983000
|
|
39
|
2458
|
15:14:11
|
CHIX
|
606224031647983000
|
|
43
|
2458
|
15:14:11
|
CHIX
|
606224031647983000
|
|
458
|
2458
|
15:14:11
|
XLON
|
592150281197652000
|
|
277
|
2458
|
15:14:11
|
XLON
|
592150281197652000
|
|
210
|
2457
|
15:14:12
|
CHIX
|
592150281197653000
|
|
74
|
2457
|
15:14:12
|
CHIX
|
592150281197653000
|
|
30
|
2457
|
15:14:12
|
BATE
|
606224031647983000
|
|
110
|
2457
|
15:14:12
|
CHIX
|
606224031647983000
|
|
110
|
2457
|
15:14:12
|
BATE
|
606224031647983000
|
|
28
|
2458
|
15:14:12
|
XLON
|
592150281197653000
|
|
313
|
2458
|
15:14:12
|
XLON
|
592150281197653000
|
|
157
|
2458
|
15:14:12
|
XLON
|
592150281197653000
|
|
85
|
2458
|
15:14:12
|
XLON
|
592150281197653000
|
|
194
|
2458
|
15:14:14
|
XLON
|
606224031647984000
|
|
71
|
2458
|
15:14:15
|
TRQX
|
592150281197655000
|
|
39
|
2458
|
15:14:15
|
TRQX
|
592150281197655000
|
|
202
|
2458
|
15:14:15
|
XLON
|
592150281197655000
|
|
89
|
2458
|
15:14:15
|
XLON
|
606224031647985000
|
|
194
|
2458
|
15:14:19
|
TRQX
|
592150281197657000
|
|
191
|
2458
|
15:14:28
|
XLON
|
592150281197662000
|
|
81
|
2458
|
15:14:28
|
XLON
|
606224031647992000
|
|
190
|
2458
|
15:14:28
|
CHIX
|
592150281197662000
|
|
110
|
2458
|
15:14:28
|
TRQX
|
592150281197662000
|
|
29
|
2458
|
15:14:28
|
XLON
|
606224031647992000
|
|
110
|
2458
|
15:14:28
|
BATE
|
606224031647992000
|
|
110
|
2458
|
15:14:28
|
CHIX
|
606224031647992000
|
|
184
|
2458
|
15:14:28
|
XLON
|
606224031647992000
|
|
413
|
2458
|
15:14:28
|
XLON
|
592150281197662000
|
|
154
|
2458
|
15:14:28
|
XLON
|
592150281197662000
|
|
75
|
2458
|
15:14:28
|
XLON
|
592150281197662000
|
|
316
|
2458
|
15:14:28
|
XLON
|
606224031647992000
|
|
1
|
2458
|
15:14:28
|
XLON
|
606224031647992000
|
|
159
|
2458
|
15:14:30
|
XLON
|
606224031647992000
|
|
159
|
2458
|
15:14:30
|
XLON
|
592150281197663000
|
|
316
|
2458
|
15:14:30
|
XLON
|
592150281197663000
|
|
160
|
2458
|
15:14:30
|
XLON
|
592150281197663000
|
|
316
|
2458
|
15:14:30
|
XLON
|
606224031647992000
|
|
160
|
2458
|
15:14:30
|
XLON
|
606224031647992000
|
|
213
|
2458
|
15:14:30
|
XLON
|
592150281197663000
|
|
103
|
2458
|
15:14:30
|
XLON
|
592150281197663000
|
|
160
|
2458
|
15:14:30
|
XLON
|
592150281197663000
|
|
89
|
2458
|
15:14:30
|
XLON
|
592150281197663000
|
|
129
|
2458
|
15:14:30
|
XLON
|
606224031647993000
|
|
223
|
2458
|
15:14:34
|
XLON
|
592150281197665000
|
|
316
|
2458
|
15:14:34
|
XLON
|
592150281197665000
|
|
160
|
2458
|
15:14:34
|
XLON
|
592150281197665000
|
|
316
|
2458
|
15:14:34
|
XLON
|
606224031647995000
|
|
13
|
2458
|
15:14:34
|
XLON
|
606224031647995000
|
|
147
|
2458
|
15:14:34
|
XLON
|
606224031647995000
|
|
198
|
2458
|
15:14:34
|
XLON
|
592150281197665000
|
|
110
|
2458
|
15:14:34
|
XLON
|
606224031647995000
|
|
8
|
2458
|
15:14:35
|
XLON
|
606224031647995000
|
|
147
|
2458
|
15:14:35
|
XLON
|
606224031647995000
|
|
160
|
2458
|
15:14:35
|
XLON
|
606224031647995000
|
|
56
|
2458
|
15:14:35
|
XLON
|
606224031647995000
|
|
78
|
2458
|
15:14:35
|
CHIX
|
592150281197665000
|
|
32
|
2458
|
15:14:35
|
CHIX
|
592150281197665000
|
|
168
|
2458
|
15:14:37
|
CHIX
|
592150281197666000
|
|
110
|
2458
|
15:14:37
|
XLON
|
606224031647996000
|
|
110
|
2458
|
15:15:02
|
TRQX
|
592150281197680000
|
|
110
|
2458
|
15:15:02
|
CHIX
|
592150281197680000
|
|
284
|
2458
|
15:15:02
|
CHIX
|
606224031648009000
|
|
168
|
2458
|
15:15:02
|
CHIX
|
606224031648009000
|
|
110
|
2458
|
15:15:02
|
BATE
|
592150281197680000
|
|
123
|
2458
|
15:15:02
|
XLON
|
592150281197680000
|
|
168
|
2458
|
15:15:02
|
BATE
|
606224031648009000
|
|
164
|
2458
|
15:15:03
|
BATE
|
592150281197681000
|
|
110
|
2458
|
15:15:03
|
CHIX
|
606224031648010000
|
|
220
|
2458
|
15:15:03
|
XLON
|
606224031648010000
|
|
287
|
2458
|
15:15:05
|
XLON
|
592150281197682000
|
|
110
|
2458
|
15:15:05
|
CHIX
|
606224031648011000
|
|
59
|
2458
|
15:15:05
|
CHIX
|
592150281197682000
|
|
125
|
2458
|
15:15:10
|
XLON
|
606224031648014000
|
|
30
|
2458
|
15:17:10
|
XLON
|
606224031648074000
|
|
163
|
2458
|
15:18:02
|
XLON
|
592150281197777000
|
|
110
|
2458
|
15:18:02
|
TRQX
|
592150281197777000
|
|
80
|
2458
|
15:18:02
|
XLON
|
606224031648101000
|
|
110
|
2458
|
15:18:02
|
TRQX
|
606224031648101000
|
|
173
|
2458
|
15:18:02
|
BATE
|
592150281197777000
|
|
156
|
2458
|
15:18:02
|
CHIX
|
592150281197777000
|
|
110
|
2458
|
15:18:02
|
CHIX
|
592150281197777000
|
|
110
|
2458
|
15:18:02
|
CHIX
|
592150281197777000
|
|
177
|
2458
|
15:18:02
|
AQXE
|
606224031648101000
|
|
110
|
2458
|
15:18:02
|
BATE
|
606224031648101000
|
|
110
|
2458
|
15:18:02
|
BATE
|
606224031648101000
|
|
110
|
2458
|
15:18:02
|
CHIX
|
606224031648101000
|
|
101
|
2458
|
15:18:02
|
XLON
|
592150281197777000
|
|
110
|
2458
|
15:18:02
|
XLON
|
606224031648101000
|
|
262
|
2458
|
15:18:02
|
XLON
|
606224031648101000
|
|
110
|
2458
|
15:18:03
|
BATE
|
592150281197777000
|
|
43
|
2458
|
15:18:03
|
XLON
|
606224031648102000
|
|
110
|
2458
|
15:18:03
|
XLON
|
606224031648102000
|
|
1
|
2458
|
15:18:03
|
XLON
|
606224031648102000
|
|
171
|
2458
|
15:18:03
|
XLON
|
606224031648102000
|
|
244
|
2458
|
15:18:05
|
XLON
|
592150281197779000
|
|
80
|
2458
|
15:19:35
|
XLON
|
592150281197832000
|
|
99
|
2458
|
15:38:07
|
AQXE
|
592150281198400000
|
|
136
|
2458
|
15:38:07
|
CHIX
|
592150281198400000
|
|
50
|
2458
|
15:38:07
|
CHIX
|
592150281198400000
|
|
110
|
2458
|
15:38:07
|
BATE
|
592150281198400000
|
|
111
|
2458
|
15:38:07
|
XLON
|
592150281198400000
|
|
110
|
2458
|
15:38:07
|
CHIX
|
592150281198400000
|
|
208
|
2458
|
15:38:07
|
CHIX
|
592150281198400000
|
|
134
|
2458
|
15:38:07
|
XLON
|
592150281198400000
|
|
54
|
2458
|
15:38:07
|
BATE
|
606224031648701000
|
|
56
|
2458
|
15:38:07
|
BATE
|
606224031648701000
|
|
183
|
2458
|
15:38:07
|
CHIX
|
606224031648701000
|
|
110
|
2458
|
15:38:10
|
CHIX
|
592150281198403000
|
|
110
|
2458
|
15:38:10
|
CHIX
|
592150281198403000
|
|
90
|
2458
|
15:38:10
|
XLON
|
592150281198403000
|
|
130
|
2458
|
15:38:10
|
XLON
|
592150281198403000
|
|
110
|
2458
|
15:38:10
|
XLON
|
606224031648703000
|
|
146
|
2458
|
15:38:10
|
TRQX
|
606224031648703000
|
|
138
|
2458
|
15:38:10
|
BATE
|
606224031648703000
|
|
121
|
2458
|
15:38:10
|
AQXE
|
592150281198403000
|
|
66
|
2458
|
15:38:10
|
XLON
|
606224031648703000
|
|
65
|
2458
|
15:38:10
|
XLON
|
606224031648703000
|
|
39
|
2458
|
15:38:10
|
XLON
|
606224031648703000
|
|
100
|
2458
|
15:38:10
|
CHIX
|
592150281198403000
|
|
141
|
2458
|
15:38:10
|
CHIX
|
592150281198403000
|
|
110
|
2458
|
15:38:10
|
CHIX
|
592150281198403000
|
|
110
|
2458
|
15:38:10
|
CHIX
|
592150281198403000
|
|
270
|
2458
|
15:38:10
|
XLON
|
606224031648703000
|
|
233
|
2458
|
15:38:10
|
XLON
|
606224031648703000
|
|
233
|
2458
|
15:38:10
|
XLON
|
592150281198403000
|
|
265
|
2458
|
15:38:10
|
XLON
|
592150281198403000
|
|
110
|
2458
|
15:38:10
|
CHIX
|
606224031648703000
|
|
110
|
2458
|
15:38:10
|
CHIX
|
606224031648703000
|
|
5
|
2458
|
15:38:10
|
XLON
|
592150281198403000
|
|
81
|
2458
|
15:38:10
|
CHIX
|
606224031648703000
|
|
233
|
2458
|
15:38:10
|
XLON
|
592150281198403000
|
|
223
|
2458
|
15:38:10
|
XLON
|
592150281198403000
|
|
38
|
2458
|
15:39:10
|
XLON
|
592150281198435000
|
|
79
|
2458
|
15:39:15
|
CHIX
|
592150281198438000
|
|
29
|
2458
|
15:39:15
|
CHIX
|
606224031648737000
|
|
110
|
2458
|
15:39:15
|
CHIX
|
606224031648737000
|
|
255
|
2458
|
15:40:05
|
CHIX
|
592150281198460000
|
|
30
|
2458
|
15:40:05
|
CHIX
|
592150281198460000
|
|
9
|
2458
|
15:40:05
|
XLON
|
592150281198460000
|
|
376
|
2458
|
15:40:05
|
XLON
|
592150281198460000
|
|
21
|
2458
|
15:40:05
|
XLON
|
592150281198460000
|
|
77
|
2458
|
15:40:05
|
XLON
|
592150281198460000
|
|
224
|
2458
|
15:40:05
|
XLON
|
592150281198460000
|
|
43
|
2458
|
15:40:05
|
CHIX
|
592150281198460000
|
|
94
|
2458
|
15:40:05
|
XLON
|
606224031648759000
|
|
30
|
2458
|
15:40:05
|
TRQX
|
606224031648759000
|
|
36
|
2458
|
15:40:05
|
XLON
|
606224031648759000
|
|
110
|
2458
|
15:40:05
|
CHIX
|
606224031648759000
|
|
110
|
2458
|
15:40:05
|
CHIX
|
592150281198461000
|
|
110
|
2458
|
15:40:05
|
BATE
|
606224031648759000
|
|
110
|
2458
|
15:40:05
|
CHIX
|
606224031648759000
|
|
255
|
2458
|
15:40:05
|
XLON
|
592150281198461000
|
|
68
|
2458
|
15:41:11
|
XLON
|
592150281198493000
|
|
92
|
2458
|
15:42:11
|
XLON
|
592150281198525000
|
|
7
|
2458
|
15:42:11
|
XLON
|
592150281198525000
|
|
20
|
2458
|
15:43:11
|
XLON
|
592150281198552000
|
|
84
|
2458
|
15:43:11
|
XLON
|
606224031648847000
|
|
110
|
2458
|
15:44:11
|
BATE
|
592150281198586000
|
|
110
|
2458
|
15:44:11
|
CHIX
|
592150281198586000
|
|
162
|
2458
|
15:44:11
|
CHIX
|
592150281198586000
|
|
95
|
2458
|
15:44:11
|
XLON
|
606224031648879000
|
|
40
|
2458
|
15:44:11
|
XLON
|
606224031648879000
|
|
116
|
2458
|
15:44:11
|
TRQX
|
606224031648879000
|
|
80
|
2458
|
15:44:11
|
TRQX
|
606224031648879000
|
|
110
|
2458
|
15:44:11
|
TRQX
|
606224031648879000
|
|
220
|
2458
|
15:44:11
|
BATE
|
606224031648879000
|
|
276
|
2458
|
15:44:11
|
CHIX
|
606224031648879000
|
|
150
|
2458
|
15:44:11
|
TRQX
|
592150281198586000
|
|
200
|
2458
|
15:44:11
|
XLON
|
606224031648879000
|
|
159
|
2458
|
15:44:11
|
XLON
|
606224031648879000
|
|
53
|
2458
|
15:44:11
|
XLON
|
606224031648879000
|
|
292
|
2458
|
15:44:11
|
CHIX
|
592150281198586000
|
|
166
|
2458
|
15:44:11
|
XLON
|
606224031648879000
|
|
17
|
2458
|
15:44:11
|
BATE
|
606224031648879000
|
|
40
|
2458
|
15:44:11
|
BATE
|
606224031648879000
|
|
192
|
2458
|
15:44:11
|
XLON
|
592150281198586000
|
|
280
|
2458
|
15:44:11
|
XLON
|
606224031648880000
|
|
357
|
2458
|
15:45:25
|
XLON
|
592150281198623000
|
|
110
|
2458
|
15:45:25
|
BATE
|
592150281198623000
|
|
149
|
2458
|
15:45:25
|
BATE
|
592150281198623000
|
|
110
|
2458
|
15:45:25
|
CHIX
|
592150281198623000
|
|
110
|
2458
|
15:45:25
|
BATE
|
592150281198623000
|
|
14
|
2458
|
15:45:25
|
XLON
|
606224031648915000
|
|
110
|
2458
|
15:45:25
|
XLON
|
606224031648915000
|
|
110
|
2458
|
15:45:25
|
XLON
|
606224031648915000
|
|
110
|
2458
|
15:45:25
|
TRQX
|
606224031648915000
|
|
394
|
2458
|
15:45:25
|
XLON
|
606224031648915000
|
|
293
|
2458
|
15:45:25
|
CHIX
|
606224031648915000
|
|
110
|
2458
|
15:45:25
|
CHIX
|
606224031648915000
|
|
197
|
2458
|
15:45:25
|
CHIX
|
606224031648915000
|
|
37
|
2458
|
15:45:27
|
AQXE
|
592150281198624000
|
|
110
|
2458
|
15:45:27
|
AQXE
|
606224031648916000
|
|
157
|
2458
|
15:46:03
|
XLON
|
592150281198643000
|
|
67
|
2458
|
15:46:11
|
XLON
|
592150281198649000
|
|
244
|
2458
|
15:46:11
|
XLON
|
592150281198649000
|
|
40
|
2458
|
15:46:11
|
XLON
|
606224031648939000
|
|
88
|
2458
|
15:46:11
|
XLON
|
606224031648939000
|
|
284
|
2458
|
15:46:11
|
XLON
|
606224031648939000
|
|
110
|
2458
|
15:46:13
|
BATE
|
592150281198650000
|
|
58
|
2458
|
15:46:13
|
BATE
|
592150281198650000
|
|
73
|
2458
|
15:46:13
|
AQXE
|
592150281198650000
|
|
52
|
2458
|
15:46:13
|
BATE
|
592150281198650000
|
|
110
|
2458
|
15:46:13
|
CHIX
|
592150281198650000
|
|
137
|
2458
|
15:46:13
|
TRQX
|
592150281198650000
|
|
110
|
2458
|
15:46:13
|
CHIX
|
606224031648940000
|
|
110
|
2458
|
15:46:13
|
CHIX
|
606224031648940000
|
|
159
|
2458
|
15:46:13
|
CHIX
|
606224031648940000
|
|
110
|
2458
|
15:46:13
|
BATE
|
606224031648940000
|
|
211
|
2457
|
15:46:13
|
XLON
|
592150281198650000
|
|
81
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
129
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
38
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
125
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
215
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
73
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
129
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
69
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
217
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
188
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
161
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
317
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
88
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
129
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
18
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
129
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
21
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
153
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
294
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
45
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
129
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
75
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
88
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
129
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
71
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
84
|
2458
|
15:46:13
|
XLON
|
592150281198650000
|
|
22
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
248
|
2458
|
15:46:13
|
XLON
|
606224031648940000
|
|
126
|
2457
|
15:46:13
|
BATE
|
592150281198650000
|
|
109
|
2457
|
15:46:13
|
XLON
|
606224031648941000
|
|
60
|
2457
|
15:46:13
|
XLON
|
606224031648941000
|
|
51
|
2457
|
15:46:13
|
XLON
|
606224031648941000
|
|
110
|
2457
|
15:46:13
|
CHIX
|
606224031648941000
|
|
110
|
2457
|
15:46:14
|
AQXE
|
592150281198651000
|
|
110
|
2457
|
15:46:14
|
CHIX
|
606224031648941000
|
|
110
|
2457
|
15:46:14
|
CHIX
|
606224031648941000
|
|
137
|
2457
|
15:46:14
|
CHIX
|
606224031648941000
|
|
126
|
2457
|
15:46:14
|
BATE
|
592150281198651000
|
|
110
|
2457
|
15:46:14
|
TRQX
|
592150281198651000
|
|
113
|
2457
|
15:46:14
|
XLON
|
606224031648941000
|
|
110
|
2457
|
15:46:14
|
BATE
|
606224031648941000
|
|
8
|
2457
|
15:46:14
|
AQXE
|
606224031648941000
|
|
133
|
2457
|
15:46:15
|
XLON
|
592150281198651000
|
|
110
|
2457
|
15:46:15
|
CHIX
|
592150281198651000
|
|
7
|
2457
|
15:46:15
|
XLON
|
592150281198651000
|
|
110
|
2457
|
15:46:15
|
XLON
|
592150281198651000
|
|
107
|
2457
|
15:46:15
|
XLON
|
606224031648942000
|
|
30
|
2457
|
15:46:15
|
AQXE
|
606224031648942000
|
|
79
|
2457
|
15:46:15
|
XLON
|
592150281198651000
|
|
69
|
2457
|
15:46:15
|
XLON
|
592150281198651000
|
|
96
|
2457
|
15:46:15
|
BATE
|
592150281198651000
|
|
44
|
2457
|
15:46:15
|
CHIX
|
606224031648942000
|
|
14
|
2457
|
15:46:18
|
BATE
|
592150281198653000
|
|
110
|
2457
|
15:46:18
|
BATE
|
592150281198653000
|
|
119
|
2457
|
15:46:18
|
AQXE
|
606224031648943000
|
|
179
|
2457
|
15:46:18
|
CHIX
|
606224031648943000
|
|
41
|
2457
|
15:46:18
|
CHIX
|
606224031648943000
|
|
99
|
2457
|
15:47:03
|
XLON
|
592150281198675000
|
|
181
|
2457
|
15:47:03
|
XLON
|
592150281198675000
|
|
112
|
2457
|
15:47:03
|
BATE
|
592150281198675000
|
|
178
|
2457
|
15:47:03
|
CHIX
|
592150281198675000
|
|
110
|
2457
|
15:47:03
|
AQXE
|
592150281198675000
|
|
35
|
2457
|
15:47:03
|
AQXE
|
606224031648965000
|
|
139
|
2457
|
15:47:03
|
XLON
|
606224031648965000
|
|
110
|
2457
|
15:47:03
|
BATE
|
606224031648965000
|
|
166
|
2457
|
15:47:03
|
CHIX
|
606224031648965000
|
|
110
|
2457
|
15:47:03
|
TRQX
|
606224031648965000
|
|
75
|
2457
|
15:47:03
|
AQXE
|
606224031648965000
|
|
170
|
2457
|
15:47:03
|
XLON
|
592150281198675000
|
|
123
|
2457
|
15:47:03
|
XLON
|
592150281198675000
|
|
115
|
2457
|
15:47:03
|
XLON
|
592150281198675000
|
|
200
|
2457
|
15:47:03
|
TRQX
|
606224031648965000
|
|
20
|
2457
|
15:47:03
|
TRQX
|
606224031648965000
|
|
110
|
2457
|
15:47:03
|
CHIX
|
606224031648965000
|
|
241
|
2457
|
15:47:03
|
XLON
|
606224031648965000
|
|
123
|
2457
|
15:47:03
|
XLON
|
606224031648965000
|
|
80
|
2457
|
15:47:03
|
CHIX
|
606224031648965000
|
|
50
|
2457
|
15:47:03
|
CHIX
|
606224031648965000
|
|
123
|
2457
|
15:47:03
|
XLON
|
592150281198675000
|
|
29
|
2457
|
15:47:03
|
AQXE
|
592150281198675000
|
|
153
|
2457
|
15:47:04
|
XLON
|
606224031648965000
|
|
110
|
2457
|
15:47:05
|
AQXE
|
606224031648966000
|
|
110
|
2457
|
15:47:05
|
AQXE
|
606224031648966000
|
|
67
|
2457
|
15:47:11
|
XLON
|
606224031648969000
|
|
22
|
2457
|
15:48:11
|
XLON
|
592150281198714000
|
|
88
|
2457
|
15:48:11
|
XLON
|
592150281198714000
|
|
92
|
2457
|
15:48:11
|
XLON
|
592150281198714000
|
|
110
|
2458
|
15:48:56
|
BATE
|
592150281198741000
|
|
201
|
2458
|
15:48:56
|
BATE
|
592150281198741000
|
|
168
|
2458
|
15:48:56
|
AQXE
|
606224031649028000
|
|
212
|
2458
|
15:48:56
|
BATE
|
606224031649028000
|
|
110
|
2458
|
15:49:06
|
BATE
|
592150281198746000
|
|
222
|
2458
|
15:49:06
|
BATE
|
592150281198746000
|
|
220
|
2458
|
15:49:06
|
TRQX
|
606224031649032000
|
|
205
|
2458
|
15:49:06
|
CHIX
|
606224031649032000
|
|
287
|
2458
|
15:49:06
|
CHIX
|
606224031649032000
|
|
239
|
2458
|
15:49:11
|
CHIX
|
592150281198749000
|
|
110
|
2458
|
15:49:11
|
TRQX
|
606224031649035000
|
|
110
|
2458
|
15:49:11
|
BATE
|
606224031649035000
|
|
81
|
2458
|
15:49:11
|
CHIX
|
606224031649035000
|
|
110
|
2458
|
15:49:11
|
AQXE
|
592150281198749000
|
|
72
|
2458
|
15:49:11
|
TRQX
|
606224031649035000
|
|
130
|
2458
|
15:49:11
|
XLON
|
592150281198749000
|
|
389
|
2458
|
15:49:11
|
XLON
|
606224031649035000
|
|
124
|
2458
|
15:49:11
|
XLON
|
606224031649035000
|
|
179
|
2457
|
15:49:11
|
BATE
|
592150281198749000
|
|
110
|
2457
|
15:49:11
|
CHIX
|
606224031649035000
|
|
206
|
2457
|
15:49:11
|
CHIX
|
606224031649035000
|
|
130
|
2457
|
15:49:11
|
TRQX
|
592150281198749000
|
|
18
|
2457
|
15:49:11
|
TRQX
|
592150281198749000
|
|
280
|
2457
|
15:49:11
|
CHIX
|
606224031649035000
|
|
72
|
2457
|
15:49:11
|
CHIX
|
606224031649035000
|
|
72
|
2457
|
15:49:11
|
TRQX
|
592150281198749000
|
|
280
|
2457
|
15:49:12
|
TRQX
|
592150281198749000
|
|
220
|
2457
|
15:49:12
|
XLON
|
592150281198749000
|
|
69
|
2457
|
15:49:12
|
XLON
|
592150281198749000
|
|
110
|
2457
|
15:49:13
|
CHIX
|
592150281198750000
|
|
511
|
2457
|
15:49:13
|
XLON
|
606224031649036000
|
|
110
|
2457
|
15:49:13
|
CHIX
|
606224031649036000
|
|
150
|
2457
|
15:49:13
|
CHIX
|
606224031649036000
|
|
110
|
2457
|
15:49:16
|
BATE
|
592150281198751000
|
|
98
|
2457
|
15:49:16
|
BATE
|
592150281198751000
|
|
12
|
2457
|
15:49:16
|
BATE
|
592150281198751000
|
|
58
|
2457
|
15:49:16
|
XLON
|
592150281198751000
|
|
150
|
2457
|
15:49:16
|
XLON
|
592150281198751000
|
|
158
|
2457
|
15:49:16
|
BATE
|
606224031649038000
|
|
100
|
2457
|
15:49:16
|
CHIX
|
606224031649038000
|
|
16
|
2457
|
15:49:16
|
AQXE
|
592150281198751000
|
|
150
|
2457
|
15:50:03
|
XLON
|
592150281198777000
|
|
110
|
2457
|
15:50:03
|
CHIX
|
592150281198777000
|
|
110
|
2457
|
15:50:03
|
CHIX
|
592150281198777000
|
|
10
|
2457
|
15:50:03
|
TRQX
|
592150281198777000
|
|
107
|
2457
|
15:50:03
|
CHIX
|
592150281198777000
|
|
3
|
2457
|
15:50:03
|
CHIX
|
592150281198777000
|
|
256
|
2457
|
15:50:03
|
XLON
|
606224031649062000
|
|
226
|
2457
|
15:50:03
|
XLON
|
606224031649062000
|
|
110
|
2457
|
15:50:03
|
BATE
|
606224031649062000
|
|
110
|
2457
|
15:50:03
|
BATE
|
606224031649062000
|
|
138
|
2457
|
15:50:03
|
CHIX
|
606224031649062000
|
|
177
|
2457
|
15:50:03
|
XLON
|
606224031649062000
|
|
65
|
2457
|
15:50:03
|
XLON
|
606224031649062000
|
|
63
|
2457
|
15:50:03
|
XLON
|
606224031649062000
|
|
58
|
2457
|
15:50:04
|
AQXE
|
592150281198778000
|
|
47
|
2457
|
15:51:11
|
XLON
|
606224031649096000
|
|
99
|
2457
|
15:51:11
|
XLON
|
606224031649096000
|
|
146
|
2457
|
15:52:11
|
XLON
|
606224031649124000
|
|
86
|
2458
|
15:53:04
|
XLON
|
592150281198867000
|
|
75
|
2458
|
15:53:04
|
XLON
|
592150281198867000
|
|
79
|
2458
|
15:53:04
|
TRQX
|
606224031649148000
|
|
22
|
2458
|
15:53:04
|
TRQX
|
606224031649148000
|
|
30
|
2458
|
15:53:04
|
XLON
|
592150281198867000
|
|
112
|
2458
|
15:53:04
|
XLON
|
606224031649148000
|
|
36
|
2458
|
15:53:04
|
CHIX
|
592150281198867000
|
|
25
|
2458
|
15:53:04
|
XLON
|
606224031649148000
|
|
89
|
2458
|
15:53:04
|
XLON
|
592150281198867000
|
|
36
|
2458
|
15:53:04
|
BATE
|
592150281198867000
|
|
212
|
2458
|
15:53:05
|
CHIX
|
592150281198867000
|
|
110
|
2458
|
15:53:05
|
XLON
|
606224031649149000
|
|
1
|
2458
|
15:53:05
|
BATE
|
606224031649149000
|
|
181
|
2458
|
15:53:24
|
XLON
|
592150281198877000
|
|
49
|
2458
|
15:53:58
|
XLON
|
592150281198892000
|
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
POSFLFSRDDIILIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Jun 2024 to Jul 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Jul 2023 to Jul 2024
