Associated British Foods PLC Transaction in Own Shares
February 24 2025 - 12:56PM
RNS Regulatory News
RNS Number : 2735Y
Associated British Foods PLC
24 February 2025
24
February 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 24 February 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:
|
24 February 2025
|
|
Number of shares
repurchased:
|
298,831
|
|
Average price paid per
share:
|
GBp 1910.5008
|
|
Highest price paid per
share:
|
GBp 1917.0000
|
|
Lowest price paid per
share:
|
GBp 1897.5000
|
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: 24 February
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
|
26,756
|
1,916.00
|
1,902.00
|
1,910.68
|
|
CBOE
BXE
|
44,956
|
1,917.00
|
1,898.00
|
1,910.63
|
|
CBOE
CXE
|
57,087
|
1,916.50
|
1,898.00
|
1,910.54
|
|
London
Stock Exchange
|
152,284
|
1,917.00
|
1,897.50
|
1,910.51
|
|
Turquoise
|
17,748
|
1,916.50
|
1,897.50
|
1,909.68
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
365
|
1914.5
|
08:00:49
|
XLON
|
592101816044179000
|
|
388
|
1914.5
|
08:00:49
|
XLON
|
592101816044179000
|
|
192
|
1914.5
|
08:00:49
|
XLON
|
606175564879153000
|
|
278
|
1914.5
|
08:00:49
|
XLON
|
592101816044179000
|
|
186
|
1914.5
|
08:00:49
|
BATE
|
606175564879153000
|
|
558
|
1914
|
08:00:49
|
XLON
|
606175564879153000
|
|
139
|
1914.5
|
08:00:49
|
CHIX
|
592101816044179000
|
|
87
|
1914.5
|
08:00:49
|
XLON
|
592101816044179000
|
|
74
|
1914.5
|
08:00:49
|
CHIX
|
606175564879153000
|
|
208
|
1915.5
|
08:02:27
|
CHIX
|
592101816044221000
|
|
255
|
1915
|
08:02:27
|
CHIX
|
592101816044221000
|
|
278
|
1915.5
|
08:02:27
|
XLON
|
606175564879191000
|
|
139
|
1915
|
08:02:27
|
XLON
|
606175564879191000
|
|
93
|
1915
|
08:02:27
|
BATE
|
606175564879191000
|
|
210
|
1915.5
|
08:05:16
|
AQXE
|
592101816044309000
|
|
209
|
1914
|
08:05:28
|
XLON
|
592101816044317000
|
|
139
|
1914
|
08:05:28
|
CHIX
|
592101816044317000
|
|
213
|
1914
|
08:05:28
|
AQXE
|
606175564879282000
|
|
139
|
1914
|
08:05:28
|
BATE
|
606175564879282000
|
|
139
|
1913.5
|
08:05:28
|
CHIX
|
592101816044317000
|
|
221
|
1913.5
|
08:05:28
|
BATE
|
606175564879282000
|
|
187
|
1913.5
|
08:05:28
|
XLON
|
606175564879282000
|
|
271
|
1915
|
08:06:44
|
TRQX
|
606175564879316000
|
|
139
|
1913.5
|
08:06:47
|
AQXE
|
592101816044354000
|
|
139
|
1913.5
|
08:06:47
|
CHIX
|
592101816044354000
|
|
192
|
1913.5
|
08:06:47
|
XLON
|
606175564879317000
|
|
139
|
1913.5
|
08:06:47
|
XLON
|
606175564879317000
|
|
166
|
1913.5
|
08:06:47
|
TRQX
|
606175564879317000
|
|
139
|
1913.5
|
08:06:47
|
CHIX
|
592101816044354000
|
|
259
|
1913.5
|
08:06:47
|
BATE
|
606175564879317000
|
|
41
|
1913.5
|
08:06:47
|
XLON
|
606175564879317000
|
|
31
|
1914.5
|
08:08:04
|
XLON
|
606175564879349000
|
|
178
|
1914.5
|
08:08:04
|
CHIX
|
592101816044389000
|
|
28
|
1914.5
|
08:08:04
|
XLON
|
592101816044389000
|
|
255
|
1914
|
08:08:40
|
CHIX
|
606175564879363000
|
|
75
|
1914
|
08:08:40
|
CHIX
|
606175564879363000
|
|
333
|
1913
|
08:08:44
|
XLON
|
592101816044405000
|
|
240
|
1913
|
08:08:44
|
CHIX
|
592101816044405000
|
|
139
|
1913
|
08:08:44
|
CHIX
|
606175564879364000
|
|
139
|
1913
|
08:08:44
|
BATE
|
606175564879364000
|
|
139
|
1913
|
08:08:44
|
TRQX
|
606175564879364000
|
|
194
|
1913
|
08:08:44
|
XLON
|
606175564879364000
|
|
181
|
1913
|
08:09:07
|
XLON
|
592101816044416000
|
|
139
|
1913
|
08:09:07
|
BATE
|
592101816044416000
|
|
139
|
1913
|
08:09:07
|
AQXE
|
592101816044416000
|
|
139
|
1913
|
08:09:07
|
BATE
|
606175564879374000
|
|
139
|
1913
|
08:09:07
|
AQXE
|
606175564879374000
|
|
174
|
1913
|
08:09:07
|
XLON
|
592101816044416000
|
|
139
|
1912.5
|
08:11:00
|
TRQX
|
592101816044462000
|
|
41
|
1912.5
|
08:11:00
|
XLON
|
592101816044462000
|
|
195
|
1912.5
|
08:11:00
|
XLON
|
592101816044462000
|
|
168
|
1912.5
|
08:11:00
|
CHIX
|
592101816044462000
|
|
238
|
1912.5
|
08:11:00
|
XLON
|
606175564879417000
|
|
225
|
1912.5
|
08:11:00
|
CHIX
|
606175564879417000
|
|
174
|
1912.5
|
08:11:00
|
CHIX
|
606175564879417000
|
|
139
|
1912.5
|
08:11:00
|
AQXE
|
592101816044462000
|
|
100
|
1912.5
|
08:11:00
|
CHIX
|
592101816044462000
|
|
39
|
1912.5
|
08:11:00
|
CHIX
|
592101816044462000
|
|
220
|
1912.5
|
08:11:00
|
XLON
|
606175564879417000
|
|
105
|
1912.5
|
08:11:00
|
XLON
|
606175564879417000
|
|
219
|
1912.5
|
08:11:00
|
XLON
|
592101816044462000
|
|
139
|
1912
|
08:11:01
|
AQXE
|
592101816044463000
|
|
139
|
1912
|
08:11:01
|
TRQX
|
592101816044463000
|
|
225
|
1912
|
08:11:01
|
CHIX
|
592101816044463000
|
|
215
|
1912.5
|
08:11:01
|
XLON
|
606175564879418000
|
|
227
|
1912
|
08:11:01
|
BATE
|
606175564879418000
|
|
395
|
1912
|
08:11:01
|
XLON
|
606175564879418000
|
|
243
|
1912
|
08:11:01
|
CHIX
|
606175564879418000
|
|
226
|
1912
|
08:11:01
|
XLON
|
606175564879418000
|
|
139
|
1911.5
|
08:11:01
|
CHIX
|
592101816044463000
|
|
139
|
1911.5
|
08:11:01
|
CHIX
|
592101816044463000
|
|
194
|
1911.5
|
08:11:01
|
XLON
|
606175564879418000
|
|
139
|
1911.5
|
08:11:01
|
TRQX
|
606175564879418000
|
|
193
|
1911.5
|
08:11:01
|
AQXE
|
606175564879418000
|
|
139
|
1911.5
|
08:11:01
|
BATE
|
606175564879418000
|
|
184
|
1907.5
|
08:12:00
|
CHIX
|
592101816044486000
|
|
139
|
1907.5
|
08:12:00
|
BATE
|
606175564879439000
|
|
139
|
1907.5
|
08:12:00
|
TRQX
|
606175564879439000
|
|
220
|
1907.5
|
08:12:00
|
XLON
|
606175564879439000
|
|
45
|
1907.5
|
08:12:00
|
XLON
|
606175564879439000
|
|
208
|
1904.5
|
08:15:01
|
CHIX
|
592101816044552000
|
|
139
|
1904.5
|
08:15:01
|
BATE
|
592101816044552000
|
|
139
|
1904.5
|
08:15:01
|
BATE
|
606175564879500000
|
|
139
|
1904.5
|
08:15:01
|
CHIX
|
606175564879500000
|
|
139
|
1904.5
|
08:15:01
|
TRQX
|
606175564879500000
|
|
208
|
1904.5
|
08:15:01
|
XLON
|
606175564879500000
|
|
267
|
1903.5
|
08:15:01
|
CHIX
|
592101816044552000
|
|
139
|
1903.5
|
08:15:01
|
TRQX
|
606175564879501000
|
|
139
|
1903.5
|
08:15:01
|
BATE
|
606175564879501000
|
|
184
|
1903.5
|
08:15:01
|
CHIX
|
606175564879501000
|
|
139
|
1903
|
08:15:01
|
BATE
|
592101816044552000
|
|
209
|
1903
|
08:15:01
|
XLON
|
606175564879501000
|
|
139
|
1903
|
08:15:01
|
CHIX
|
606175564879501000
|
|
83
|
1898
|
08:19:11
|
XLON
|
606175564879612000
|
|
224
|
1898
|
08:19:11
|
CHIX
|
592101816044672000
|
|
184
|
1898
|
08:19:11
|
CHIX
|
592101816044672000
|
|
139
|
1898
|
08:19:11
|
CHIX
|
592101816044672000
|
|
210
|
1897.5
|
08:19:11
|
XLON
|
592101816044672000
|
|
196
|
1897.5
|
08:19:11
|
XLON
|
592101816044672000
|
|
120
|
1898
|
08:19:11
|
XLON
|
606175564879612000
|
|
120
|
1898
|
08:19:11
|
XLON
|
606175564879612000
|
|
139
|
1898
|
08:19:11
|
TRQX
|
606175564879612000
|
|
139
|
1898
|
08:19:11
|
BATE
|
606175564879612000
|
|
139
|
1898
|
08:19:11
|
BATE
|
606175564879612000
|
|
139
|
1897.5
|
08:19:11
|
TRQX
|
606175564879612000
|
|
228
|
1898
|
08:19:11
|
XLON
|
606175564879612000
|
|
91
|
1898
|
08:19:11
|
XLON
|
606175564879612000
|
|
4
|
1901.5
|
08:25:22
|
XLON
|
606175564879751000
|
|
157
|
1902.5
|
08:25:22
|
XLON
|
606175564879751000
|
|
49
|
1902.5
|
08:25:22
|
XLON
|
606175564879751000
|
|
33
|
1902.5
|
08:25:46
|
XLON
|
606175564879762000
|
|
177
|
1902.5
|
08:25:46
|
XLON
|
606175564879762000
|
|
254
|
1902
|
08:25:58
|
CHIX
|
592101816044837000
|
|
139
|
1902
|
08:25:58
|
BATE
|
606175564879766000
|
|
190
|
1902
|
08:25:58
|
XLON
|
592101816044837000
|
|
48
|
1902
|
08:25:58
|
XLON
|
592101816044837000
|
|
177
|
1902
|
08:25:58
|
XLON
|
592101816044837000
|
|
139
|
1902
|
08:25:58
|
CHIX
|
606175564879766000
|
|
139
|
1902
|
08:25:58
|
CHIX
|
592101816044837000
|
|
415
|
1902
|
08:25:58
|
XLON
|
606175564879766000
|
|
139
|
1902
|
08:25:58
|
CHIX
|
592101816044837000
|
|
338
|
1902
|
08:25:58
|
XLON
|
606175564879766000
|
|
320
|
1900.5
|
08:29:01
|
XLON
|
592101816044913000
|
|
139
|
1900.5
|
08:29:01
|
TRQX
|
606175564879836000
|
|
208
|
1899.5
|
08:29:05
|
XLON
|
592101816044915000
|
|
2
|
1899.5
|
08:29:05
|
XLON
|
606175564879838000
|
|
176
|
1899.5
|
08:29:05
|
XLON
|
606175564879838000
|
|
139
|
1899.5
|
08:29:05
|
BATE
|
592101816044915000
|
|
139
|
1899.5
|
08:29:05
|
CHIX
|
592101816044915000
|
|
75
|
1899.5
|
08:29:05
|
BATE
|
592101816044915000
|
|
64
|
1899.5
|
08:29:05
|
BATE
|
592101816044915000
|
|
178
|
1899.5
|
08:29:05
|
TRQX
|
592101816044915000
|
|
139
|
1899.5
|
08:29:05
|
CHIX
|
606175564879838000
|
|
139
|
1899.5
|
08:29:05
|
BATE
|
606175564879838000
|
|
139
|
1899.5
|
08:29:05
|
CHIX
|
606175564879838000
|
|
10
|
1901.5
|
08:32:01
|
XLON
|
606175564879911000
|
|
152
|
1901.5
|
08:32:01
|
XLON
|
592101816044994000
|
|
184
|
1902.5
|
08:32:35
|
XLON
|
606175564879924000
|
|
195
|
1902.5
|
08:33:20
|
XLON
|
592101816045028000
|
|
325
|
1904.5
|
08:35:04
|
XLON
|
606175564879982000
|
|
122
|
1904.5
|
08:35:17
|
CHIX
|
592101816045076000
|
|
284
|
1904.5
|
08:35:17
|
XLON
|
606175564879986000
|
|
17
|
1904.5
|
08:35:18
|
CHIX
|
592101816045076000
|
|
289
|
1903.5
|
08:35:39
|
BATE
|
592101816045084000
|
|
139
|
1903.5
|
08:35:39
|
TRQX
|
606175564879994000
|
|
212
|
1903.5
|
08:35:39
|
CHIX
|
592101816045084000
|
|
10
|
1903.5
|
08:35:39
|
CHIX
|
606175564879994000
|
|
7
|
1903.5
|
08:35:39
|
CHIX
|
606175564879994000
|
|
8
|
1903.5
|
08:35:39
|
CHIX
|
606175564879994000
|
|
516
|
1903.5
|
08:35:39
|
XLON
|
592101816045084000
|
|
139
|
1903.5
|
08:35:39
|
CHIX
|
606175564879994000
|
|
110
|
1903.5
|
08:35:39
|
TRQX
|
606175564879994000
|
|
139
|
1903.5
|
08:35:39
|
CHIX
|
592101816045084000
|
|
316
|
1903.5
|
08:35:39
|
XLON
|
606175564879995000
|
|
69
|
1903.5
|
08:35:39
|
CHIX
|
592101816045084000
|
|
110
|
1903.5
|
08:35:39
|
TRQX
|
606175564879995000
|
|
10
|
1906
|
08:37:53
|
XLON
|
592101816045136000
|
|
143
|
1907.5
|
08:39:13
|
CHIX
|
592101816045174000
|
|
564
|
1906
|
08:39:41
|
XLON
|
592101816045186000
|
|
27
|
1906.5
|
08:39:45
|
AQXE
|
592101816045187000
|
|
27
|
1906.5
|
08:39:45
|
AQXE
|
592101816045187000
|
|
151
|
1906.5
|
08:39:45
|
AQXE
|
592101816045187000
|
|
76
|
1907
|
08:41:28
|
CHIX
|
606175564880128000
|
|
157
|
1907
|
08:41:28
|
CHIX
|
606175564880128000
|
|
29
|
1910
|
08:42:59
|
XLON
|
592101816045256000
|
|
10
|
1910
|
08:42:59
|
XLON
|
592101816045256000
|
|
190
|
1910
|
08:42:59
|
XLON
|
592101816045256000
|
|
36
|
1910
|
08:42:59
|
XLON
|
592101816045256000
|
|
33
|
1910
|
08:42:59
|
XLON
|
592101816045256000
|
|
89
|
1910
|
08:42:59
|
XLON
|
606175564880155000
|
|
24
|
1910
|
08:43:01
|
AQXE
|
592101816045257000
|
|
28
|
1910
|
08:43:01
|
AQXE
|
592101816045257000
|
|
215
|
1910
|
08:43:01
|
AQXE
|
592101816045257000
|
|
3
|
1910
|
08:43:01
|
AQXE
|
592101816045257000
|
|
36
|
1910
|
08:43:01
|
XLON
|
606175564880156000
|
|
33
|
1910
|
08:43:01
|
XLON
|
606175564880156000
|
|
70
|
1910
|
08:43:01
|
XLON
|
606175564880156000
|
|
139
|
1908.5
|
08:43:35
|
XLON
|
592101816045269000
|
|
290
|
1908.5
|
08:43:35
|
BATE
|
606175564880167000
|
|
151
|
1908.5
|
08:43:35
|
XLON
|
592101816045269000
|
|
127
|
1908.5
|
08:43:35
|
XLON
|
592101816045269000
|
|
139
|
1908.5
|
08:43:35
|
CHIX
|
592101816045269000
|
|
199
|
1908.5
|
08:43:35
|
BATE
|
606175564880167000
|
|
110
|
1908.5
|
08:43:35
|
TRQX
|
592101816045269000
|
|
11
|
1909
|
08:43:38
|
AQXE
|
606175564880168000
|
|
443
|
1909
|
08:43:38
|
AQXE
|
606175564880168000
|
|
333
|
1908.5
|
08:43:38
|
XLON
|
606175564880168000
|
|
139
|
1911
|
08:49:35
|
AQXE
|
592101816045401000
|
|
209
|
1911
|
08:49:35
|
CHIX
|
592101816045401000
|
|
408
|
1911
|
08:49:35
|
CHIX
|
606175564880289000
|
|
175
|
1911
|
08:49:35
|
CHIX
|
606175564880289000
|
|
152
|
1911
|
08:49:35
|
CHIX
|
606175564880289000
|
|
278
|
1911
|
08:49:35
|
XLON
|
606175564880289000
|
|
196
|
1911
|
08:49:35
|
BATE
|
592101816045401000
|
|
210
|
1911
|
08:49:35
|
XLON
|
606175564880289000
|
|
180
|
1911
|
08:49:35
|
XLON
|
606175564880289000
|
|
27
|
1911
|
08:49:35
|
AQXE
|
592101816045401000
|
|
139
|
1911
|
08:49:35
|
CHIX
|
592101816045401000
|
|
335
|
1911
|
08:49:35
|
XLON
|
606175564880289000
|
|
235
|
1911
|
08:49:36
|
XLON
|
592101816045401000
|
|
139
|
1910.5
|
08:49:36
|
AQXE
|
592101816045401000
|
|
305
|
1910.5
|
08:49:36
|
CHIX
|
592101816045401000
|
|
311
|
1910.5
|
08:49:36
|
CHIX
|
606175564880289000
|
|
139
|
1910.5
|
08:49:36
|
CHIX
|
592101816045401000
|
|
126
|
1910.5
|
08:49:36
|
XLON
|
606175564880289000
|
|
184
|
1910.5
|
08:49:36
|
XLON
|
606175564880289000
|
|
172
|
1910.5
|
08:49:36
|
CHIX
|
606175564880289000
|
|
174
|
1910.5
|
08:49:36
|
AQXE
|
592101816045401000
|
|
25
|
1910.5
|
08:49:36
|
AQXE
|
592101816045401000
|
|
24
|
1910.5
|
08:49:36
|
AQXE
|
592101816045401000
|
|
33
|
1910.5
|
08:49:36
|
XLON
|
606175564880289000
|
|
40
|
1910.5
|
08:49:36
|
XLON
|
606175564880289000
|
|
139
|
1910.5
|
08:49:36
|
CHIX
|
592101816045401000
|
|
237
|
1910.5
|
08:49:36
|
XLON
|
606175564880289000
|
|
139
|
1910.5
|
08:49:36
|
CHIX
|
592101816045401000
|
|
209
|
1910.5
|
08:49:36
|
XLON
|
606175564880289000
|
|
101
|
1910.5
|
08:49:36
|
XLON
|
606175564880289000
|
|
133
|
1910.5
|
08:49:36
|
AQXE
|
606175564880289000
|
|
41
|
1910.5
|
08:49:36
|
AQXE
|
606175564880289000
|
|
172
|
1910.5
|
08:49:36
|
CHIX
|
592101816045401000
|
|
92
|
1910.5
|
08:49:36
|
XLON
|
606175564880289000
|
|
502
|
1910
|
08:49:37
|
BATE
|
592101816045401000
|
|
457
|
1910
|
08:49:37
|
BATE
|
606175564880290000
|
|
85
|
1907.5
|
08:56:48
|
CHIX
|
592101816045568000
|
|
193
|
1907.5
|
08:56:48
|
CHIX
|
592101816045568000
|
|
139
|
1907.5
|
08:56:48
|
BATE
|
592101816045568000
|
|
139
|
1907.5
|
08:56:48
|
AQXE
|
592101816045568000
|
|
343
|
1907.5
|
08:56:48
|
XLON
|
606175564880445000
|
|
211
|
1907.5
|
08:56:48
|
TRQX
|
606175564880445000
|
|
139
|
1907.5
|
08:56:48
|
XLON
|
592101816045568000
|
|
140
|
1907.5
|
08:56:48
|
CHIX
|
606175564880445000
|
|
229
|
1907
|
09:01:56
|
CHIX
|
592101816045690000
|
|
139
|
1907
|
09:01:56
|
TRQX
|
606175564880558000
|
|
220
|
1906.5
|
09:02:03
|
XLON
|
592101816045694000
|
|
139
|
1906.5
|
09:02:03
|
TRQX
|
592101816045694000
|
|
205
|
1906.5
|
09:02:03
|
XLON
|
606175564880562000
|
|
139
|
1906.5
|
09:02:03
|
CHIX
|
592101816045694000
|
|
139
|
1906
|
09:02:03
|
BATE
|
592101816045694000
|
|
139
|
1906
|
09:02:03
|
BATE
|
592101816045694000
|
|
139
|
1906.5
|
09:02:03
|
AQXE
|
606175564880562000
|
|
139
|
1906.5
|
09:02:03
|
CHIX
|
606175564880562000
|
|
247
|
1906
|
09:02:03
|
CHIX
|
606175564880562000
|
|
450
|
1906
|
09:02:03
|
XLON
|
606175564880562000
|
|
255
|
1906
|
09:02:03
|
CHIX
|
592101816045694000
|
|
176
|
1906.5
|
09:02:03
|
CHIX
|
592101816045694000
|
|
102
|
1906.5
|
09:02:03
|
AQXE
|
606175564880562000
|
|
79
|
1906.5
|
09:02:03
|
CHIX
|
592101816045694000
|
|
255
|
1906.5
|
09:02:03
|
CHIX
|
592101816045694000
|
|
41
|
1906.5
|
09:02:03
|
CHIX
|
592101816045694000
|
|
3
|
1906
|
09:02:03
|
CHIX
|
606175564880562000
|
|
114
|
1906.5
|
09:02:03
|
CHIX
|
592101816045694000
|
|
198
|
1906
|
09:02:04
|
CHIX
|
606175564880562000
|
|
114
|
1906.5
|
09:02:07
|
AQXE
|
606175564880564000
|
|
31
|
1906.5
|
09:02:07
|
AQXE
|
606175564880564000
|
|
139
|
1908.5
|
09:13:07
|
TRQX
|
592101816045963000
|
|
214
|
1908.5
|
09:13:07
|
XLON
|
592101816045963000
|
|
139
|
1908
|
09:13:07
|
BATE
|
592101816045963000
|
|
139
|
1908.5
|
09:13:07
|
BATE
|
606175564880813000
|
|
139
|
1908
|
09:13:07
|
BATE
|
606175564880813000
|
|
139
|
1908
|
09:13:07
|
TRQX
|
592101816045963000
|
|
208
|
1908
|
09:13:07
|
XLON
|
592101816045963000
|
|
242
|
1908
|
09:13:07
|
TRQX
|
606175564880813000
|
|
266
|
1908
|
09:13:07
|
XLON
|
606175564880813000
|
|
171
|
1909.5
|
09:17:04
|
CHIX
|
592101816046052000
|
|
227
|
1909
|
09:18:03
|
CHIX
|
592101816046075000
|
|
256
|
1909.5
|
09:20:04
|
BATE
|
606175564880962000
|
|
58
|
1909.5
|
09:20:04
|
BATE
|
606175564880962000
|
|
25
|
1910.5
|
09:21:17
|
AQXE
|
592101816046155000
|
|
24
|
1910.5
|
09:21:17
|
AQXE
|
592101816046155000
|
|
182
|
1910.5
|
09:21:17
|
CHIX
|
606175564880991000
|
|
44
|
1910.5
|
09:21:17
|
TRQX
|
592101816046155000
|
|
27
|
1910.5
|
09:21:17
|
CHIX
|
606175564880991000
|
|
27
|
1910.5
|
09:21:17
|
CHIX
|
606175564880991000
|
|
60
|
1910.5
|
09:21:17
|
CHIX
|
606175564880991000
|
|
71
|
1910.5
|
09:21:17
|
CHIX
|
606175564880991000
|
|
139
|
1914.5
|
09:24:13
|
CHIX
|
592101816046225000
|
|
219
|
1914.5
|
09:24:13
|
BATE
|
606175564881056000
|
|
146
|
1914.5
|
09:24:13
|
CHIX
|
606175564881056000
|
|
15
|
1914.5
|
09:24:14
|
CHIX
|
606175564881056000
|
|
27
|
1914
|
09:25:02
|
AQXE
|
592101816046246000
|
|
26
|
1914
|
09:25:02
|
AQXE
|
592101816046246000
|
|
113
|
1914
|
09:25:02
|
AQXE
|
592101816046246000
|
|
139
|
1914
|
09:25:02
|
AQXE
|
592101816046246000
|
|
210
|
1914
|
09:25:02
|
AQXE
|
592101816046246000
|
|
53
|
1914
|
09:25:08
|
CHIX
|
606175564881077000
|
|
519
|
1914.5
|
09:27:00
|
AQXE
|
592101816046291000
|
|
363
|
1915.5
|
09:29:07
|
CHIX
|
606175564881164000
|
|
242
|
1915.5
|
09:29:07
|
CHIX
|
592101816046342000
|
|
9
|
1915.5
|
09:29:07
|
CHIX
|
606175564881164000
|
|
198
|
1915.5
|
09:29:07
|
CHIX
|
592101816046342000
|
|
435
|
1916.5
|
09:33:09
|
CHIX
|
592101816046441000
|
|
222
|
1916.5
|
09:33:09
|
CHIX
|
592101816046441000
|
|
305
|
1916.5
|
09:33:09
|
CHIX
|
592101816046441000
|
|
175
|
1916.5
|
09:33:09
|
CHIX
|
606175564881257000
|
|
299
|
1916.5
|
09:33:09
|
CHIX
|
606175564881257000
|
|
154
|
1916.5
|
09:33:09
|
CHIX
|
606175564881257000
|
|
179
|
1916.5
|
09:33:09
|
XLON
|
592101816046441000
|
|
139
|
1916.5
|
09:33:09
|
CHIX
|
592101816046441000
|
|
513
|
1916.5
|
09:33:09
|
XLON
|
606175564881257000
|
|
250
|
1916.5
|
09:33:09
|
XLON
|
592101816046441000
|
|
176
|
1916.5
|
09:33:09
|
XLON
|
592101816046441000
|
|
100
|
1916.5
|
09:33:09
|
CHIX
|
606175564881257000
|
|
139
|
1916.5
|
09:33:36
|
CHIX
|
592101816046451000
|
|
382
|
1917
|
09:33:36
|
BATE
|
606175564881267000
|
|
458
|
1916.5
|
09:33:36
|
XLON
|
606175564881267000
|
|
215
|
1916.5
|
09:33:40
|
XLON
|
592101816046453000
|
|
40
|
1916.5
|
09:33:40
|
XLON
|
606175564881269000
|
|
476
|
1916
|
09:33:48
|
AQXE
|
592101816046456000
|
|
175
|
1916
|
09:33:48
|
XLON
|
592101816046456000
|
|
401
|
1915.5
|
09:33:50
|
CHIX
|
592101816046457000
|
|
16
|
1915.5
|
09:33:50
|
CHIX
|
592101816046457000
|
|
178
|
1915.5
|
09:34:44
|
AQXE
|
606175564881290000
|
|
278
|
1915.5
|
09:34:44
|
XLON
|
606175564881290000
|
|
139
|
1915.5
|
09:34:44
|
CHIX
|
606175564881290000
|
|
208
|
1915.5
|
09:34:48
|
BATE
|
592101816046479000
|
|
139
|
1915.5
|
09:35:24
|
XLON
|
592101816046492000
|
|
252
|
1915.5
|
09:35:24
|
CHIX
|
606175564881305000
|
|
255
|
1915.5
|
09:35:24
|
CHIX
|
606175564881305000
|
|
139
|
1915.5
|
09:38:20
|
CHIX
|
606175564881385000
|
|
368
|
1915.5
|
09:38:20
|
XLON
|
592101816046577000
|
|
83
|
1915.5
|
09:40:09
|
CHIX
|
592101816046618000
|
|
65
|
1915.5
|
09:41:27
|
CHIX
|
592101816046649000
|
|
187
|
1915.5
|
09:41:27
|
CHIX
|
592101816046649000
|
|
139
|
1915.5
|
09:41:27
|
AQXE
|
606175564881453000
|
|
139
|
1915.5
|
09:41:27
|
BATE
|
606175564881453000
|
|
8
|
1915.5
|
09:43:00
|
CHIX
|
606175564881488000
|
|
39
|
1917
|
09:46:02
|
XLON
|
606175564881555000
|
|
201
|
1917
|
09:46:02
|
XLON
|
592101816046759000
|
|
33
|
1917
|
09:47:32
|
XLON
|
606175564881585000
|
|
34
|
1917
|
09:47:32
|
XLON
|
606175564881585000
|
|
253
|
1917
|
09:47:32
|
XLON
|
606175564881586000
|
|
29
|
1916
|
09:48:40
|
AQXE
|
592101816046817000
|
|
24
|
1916
|
09:48:40
|
AQXE
|
592101816046817000
|
|
44
|
1916
|
09:48:40
|
XLON
|
606175564881609000
|
|
144
|
1916
|
09:48:40
|
XLON
|
606175564881609000
|
|
86
|
1916
|
09:48:40
|
BATE
|
592101816046817000
|
|
498
|
1916.5
|
09:51:03
|
TRQX
|
592101816046875000
|
|
50
|
1916.5
|
09:51:29
|
XLON
|
606175564881673000
|
|
40
|
1916.5
|
09:51:29
|
XLON
|
606175564881673000
|
|
400
|
1916.5
|
09:51:29
|
XLON
|
592101816046886000
|
|
237
|
1915.5
|
09:52:42
|
TRQX
|
592101816046919000
|
|
139
|
1915.5
|
09:52:42
|
BATE
|
606175564881705000
|
|
108
|
1915.5
|
09:53:02
|
CHIX
|
606175564881714000
|
|
212
|
1915.5
|
09:53:02
|
CHIX
|
606175564881714000
|
|
240
|
1915
|
09:54:54
|
TRQX
|
592101816046973000
|
|
29
|
1915
|
09:54:55
|
CHIX
|
592101816046973000
|
|
33
|
1915
|
09:54:55
|
CHIX
|
592101816046973000
|
|
77
|
1915
|
09:54:55
|
CHIX
|
592101816046973000
|
|
35
|
1915
|
09:54:55
|
XLON
|
606175564881754000
|
|
164
|
1915
|
09:54:55
|
XLON
|
606175564881754000
|
|
289
|
1915
|
09:56:56
|
XLON
|
592101816047024000
|
|
139
|
1915
|
09:56:56
|
CHIX
|
606175564881802000
|
|
53
|
1915
|
09:56:56
|
CHIX
|
592101816047024000
|
|
21
|
1914.5
|
09:57:17
|
CHIX
|
592101816047031000
|
|
160
|
1914.5
|
09:57:17
|
CHIX
|
592101816047031000
|
|
139
|
1914.5
|
09:57:17
|
BATE
|
606175564881809000
|
|
394
|
1914.5
|
09:57:17
|
XLON
|
606175564881809000
|
|
139
|
1914.5
|
09:57:17
|
TRQX
|
606175564881809000
|
|
255
|
1914.5
|
09:57:17
|
CHIX
|
606175564881809000
|
|
7
|
1915.5
|
09:58:10
|
CHIX
|
606175564881826000
|
|
158
|
1915.5
|
09:58:10
|
CHIX
|
606175564881826000
|
|
358
|
1916
|
10:00:59
|
XLON
|
592101816047113000
|
|
240
|
1916
|
10:02:25
|
XLON
|
606175564881919000
|
|
158
|
1916
|
10:02:25
|
XLON
|
606175564881919000
|
|
413
|
1916
|
10:03:03
|
XLON
|
606175564881932000
|
|
121
|
1916
|
10:04:02
|
XLON
|
592101816047185000
|
|
304
|
1916
|
10:04:02
|
XLON
|
592101816047185000
|
|
218
|
1915
|
10:04:12
|
CHIX
|
606175564881957000
|
|
74
|
1915
|
10:05:04
|
BATE
|
606175564881977000
|
|
74
|
1915
|
10:05:04
|
BATE
|
606175564881977000
|
|
139
|
1914.5
|
10:05:04
|
CHIX
|
592101816047211000
|
|
16
|
1914.5
|
10:05:04
|
CHIX
|
606175564881977000
|
|
27
|
1914.5
|
10:06:40
|
CHIX
|
606175564882015000
|
|
25
|
1915.5
|
10:06:41
|
AQXE
|
606175564882015000
|
|
26
|
1915.5
|
10:06:41
|
AQXE
|
606175564882015000
|
|
177
|
1915.5
|
10:06:41
|
AQXE
|
606175564882015000
|
|
36
|
1916
|
10:06:58
|
BATE
|
592101816047258000
|
|
160
|
1916
|
10:06:58
|
BATE
|
606175564882021000
|
|
208
|
1914.5
|
10:07:15
|
BATE
|
592101816047266000
|
|
139
|
1914.5
|
10:07:15
|
TRQX
|
592101816047266000
|
|
100
|
1914.5
|
10:07:15
|
AQXE
|
606175564882028000
|
|
39
|
1914.5
|
10:07:15
|
AQXE
|
606175564882028000
|
|
307
|
1914.5
|
10:07:15
|
XLON
|
606175564882028000
|
|
96
|
1914.5
|
10:07:15
|
CHIX
|
606175564882028000
|
|
236
|
1914.5
|
10:07:15
|
CHIX
|
592101816047266000
|
|
139
|
1914.5
|
10:07:51
|
XLON
|
592101816047284000
|
|
228
|
1914.5
|
10:07:51
|
CHIX
|
606175564882045000
|
|
207
|
1914.5
|
10:09:02
|
XLON
|
592101816047317000
|
|
181
|
1914
|
10:09:02
|
CHIX
|
592101816047317000
|
|
139
|
1914
|
10:09:02
|
BATE
|
592101816047317000
|
|
139
|
1914
|
10:09:02
|
BATE
|
606175564882075000
|
|
139
|
1914
|
10:09:02
|
TRQX
|
606175564882075000
|
|
194
|
1914
|
10:09:02
|
CHIX
|
606175564882075000
|
|
139
|
1914
|
10:09:02
|
XLON
|
606175564882075000
|
|
255
|
1914
|
10:09:02
|
CHIX
|
606175564882075000
|
|
80
|
1914
|
10:09:02
|
CHIX
|
606175564882075000
|
|
520
|
1914
|
10:09:02
|
XLON
|
592101816047317000
|
|
278
|
1914
|
10:09:02
|
XLON
|
592101816047317000
|
|
139
|
1914
|
10:09:02
|
CHIX
|
592101816047317000
|
|
139
|
1914
|
10:09:02
|
CHIX
|
606175564882075000
|
|
156
|
1914
|
10:09:02
|
BATE
|
606175564882075000
|
|
148
|
1914
|
10:09:02
|
XLON
|
606175564882075000
|
|
50
|
1914
|
10:09:02
|
XLON
|
592101816047317000
|
|
192
|
1914
|
10:09:02
|
XLON
|
592101816047317000
|
|
46
|
1914
|
10:09:02
|
XLON
|
592101816047317000
|
|
168
|
1913.5
|
10:09:20
|
CHIX
|
592101816047326000
|
|
251
|
1913.5
|
10:09:20
|
BATE
|
592101816047326000
|
|
417
|
1913.5
|
10:09:20
|
XLON
|
592101816047326000
|
|
100
|
1913.5
|
10:09:20
|
AQXE
|
606175564882084000
|
|
39
|
1913.5
|
10:09:20
|
AQXE
|
606175564882084000
|
|
147
|
1913.5
|
10:09:20
|
CHIX
|
606175564882084000
|
|
179
|
1913.5
|
10:09:20
|
TRQX
|
606175564882084000
|
|
141
|
1913.5
|
10:09:20
|
XLON
|
606175564882084000
|
|
196
|
1913.5
|
10:09:20
|
XLON
|
592101816047326000
|
|
180
|
1913.5
|
10:09:20
|
XLON
|
592101816047326000
|
|
228
|
1913.5
|
10:09:20
|
XLON
|
592101816047326000
|
|
36
|
1914
|
10:21:04
|
XLON
|
606175564882375000
|
|
6
|
1914
|
10:21:04
|
XLON
|
606175564882375000
|
|
45
|
1914
|
10:21:04
|
XLON
|
606175564882375000
|
|
39
|
1914
|
10:21:04
|
XLON
|
606175564882375000
|
|
33
|
1914
|
10:21:04
|
XLON
|
592101816047637000
|
|
10
|
1914
|
10:21:04
|
XLON
|
592101816047637000
|
|
53
|
1914
|
10:21:04
|
XLON
|
592101816047637000
|
|
110
|
1914
|
10:22:47
|
TRQX
|
606175564882414000
|
|
219
|
1914
|
10:22:47
|
XLON
|
592101816047678000
|
|
302
|
1915
|
10:23:58
|
BATE
|
606175564882445000
|
|
195
|
1915.5
|
10:25:04
|
TRQX
|
606175564882467000
|
|
233
|
1915.5
|
10:25:07
|
TRQX
|
606175564882467000
|
|
257
|
1915.5
|
10:27:15
|
CHIX
|
592101816047784000
|
|
139
|
1915.5
|
10:27:15
|
XLON
|
606175564882512000
|
|
44
|
1915.5
|
10:27:56
|
TRQX
|
592101816047796000
|
|
17
|
1915.5
|
10:27:56
|
BATE
|
606175564882524000
|
|
17
|
1915.5
|
10:27:56
|
BATE
|
606175564882524000
|
|
139
|
1915.5
|
10:27:56
|
BATE
|
606175564882524000
|
|
237
|
1915.5
|
10:27:56
|
TRQX
|
606175564882524000
|
|
135
|
1915.5
|
10:27:59
|
BATE
|
606175564882525000
|
|
14
|
1915.5
|
10:29:34
|
BATE
|
592101816047835000
|
|
14
|
1915.5
|
10:29:34
|
BATE
|
592101816047835000
|
|
22
|
1915.5
|
10:29:34
|
BATE
|
592101816047835000
|
|
44
|
1915.5
|
10:29:34
|
TRQX
|
606175564882560000
|
|
14
|
1915.5
|
10:29:34
|
BATE
|
592101816047835000
|
|
16
|
1915.5
|
10:29:34
|
BATE
|
592101816047835000
|
|
109
|
1915.5
|
10:29:34
|
BATE
|
592101816047835000
|
|
39
|
1915.5
|
10:29:34
|
XLON
|
592101816047835000
|
|
37
|
1915.5
|
10:29:34
|
XLON
|
592101816047835000
|
|
31
|
1915.5
|
10:29:34
|
CHIX
|
592101816047835000
|
|
29
|
1915.5
|
10:29:34
|
CHIX
|
592101816047835000
|
|
15
|
1915.5
|
10:29:34
|
BATE
|
606175564882560000
|
|
17
|
1915.5
|
10:29:34
|
BATE
|
606175564882560000
|
|
155
|
1915.5
|
10:29:34
|
XLON
|
606175564882561000
|
|
54
|
1915.5
|
10:30:49
|
XLON
|
592101816047865000
|
|
7
|
1915.5
|
10:30:49
|
XLON
|
592101816047865000
|
|
255
|
1915.5
|
10:30:49
|
CHIX
|
606175564882589000
|
|
129
|
1915.5
|
10:30:49
|
XLON
|
606175564882589000
|
|
139
|
1914.5
|
10:30:50
|
TRQX
|
592101816047866000
|
|
241
|
1914.5
|
10:30:50
|
XLON
|
592101816047866000
|
|
139
|
1914.5
|
10:30:50
|
BATE
|
606175564882589000
|
|
148
|
1914.5
|
10:30:50
|
BATE
|
606175564882589000
|
|
139
|
1915.5
|
10:34:02
|
XLON
|
592101816047937000
|
|
158
|
1915.5
|
10:34:02
|
CHIX
|
606175564882656000
|
|
140
|
1915.5
|
10:34:04
|
XLON
|
606175564882657000
|
|
139
|
1914.5
|
10:35:06
|
CHIX
|
606175564882680000
|
|
139
|
1914
|
10:35:19
|
CHIX
|
592101816047969000
|
|
128
|
1914
|
10:35:19
|
CHIX
|
592101816047969000
|
|
139
|
1914.5
|
10:35:19
|
BATE
|
592101816047969000
|
|
160
|
1914.5
|
10:35:19
|
AQXE
|
592101816047970000
|
|
45
|
1914.5
|
10:35:19
|
XLON
|
606175564882686000
|
|
535
|
1914.5
|
10:35:19
|
XLON
|
592101816047970000
|
|
73
|
1914.5
|
10:35:19
|
XLON
|
606175564882686000
|
|
462
|
1914.5
|
10:35:19
|
XLON
|
606175564882686000
|
|
257
|
1914.5
|
10:35:19
|
XLON
|
592101816047970000
|
|
278
|
1914.5
|
10:35:19
|
XLON
|
592101816047970000
|
|
26
|
1914.5
|
10:35:19
|
AQXE
|
592101816047970000
|
|
25
|
1914.5
|
10:35:19
|
AQXE
|
592101816047970000
|
|
180
|
1914.5
|
10:35:19
|
AQXE
|
592101816047970000
|
|
139
|
1914.5
|
10:35:19
|
XLON
|
606175564882686000
|
|
117
|
1914
|
10:35:20
|
CHIX
|
592101816047970000
|
|
7
|
1914
|
10:35:20
|
CHIX
|
592101816047970000
|
|
7
|
1914
|
10:35:20
|
CHIX
|
592101816047970000
|
|
139
|
1914
|
10:35:20
|
BATE
|
606175564882686000
|
|
139
|
1914
|
10:35:20
|
BATE
|
606175564882686000
|
|
167
|
1914
|
10:35:20
|
AQXE
|
592101816047970000
|
|
124
|
1914
|
10:35:20
|
TRQX
|
606175564882686000
|
|
263
|
1914
|
10:35:20
|
XLON
|
606175564882686000
|
|
15
|
1914
|
10:35:20
|
TRQX
|
606175564882686000
|
|
139
|
1914
|
10:35:20
|
TRQX
|
606175564882686000
|
|
255
|
1914
|
10:35:20
|
CHIX
|
606175564882686000
|
|
32
|
1914
|
10:35:20
|
CHIX
|
606175564882686000
|
|
32
|
1914
|
10:35:20
|
CHIX
|
606175564882686000
|
|
190
|
1914
|
10:35:20
|
XLON
|
592101816047970000
|
|
36
|
1914
|
10:35:20
|
XLON
|
592101816047970000
|
|
35
|
1914
|
10:35:20
|
XLON
|
592101816047970000
|
|
10
|
1914
|
10:35:20
|
CHIX
|
592101816047970000
|
|
25
|
1914
|
10:35:20
|
AQXE
|
606175564882686000
|
|
29
|
1914
|
10:35:20
|
AQXE
|
606175564882686000
|
|
33
|
1914
|
10:35:20
|
CHIX
|
606175564882686000
|
|
139
|
1914
|
10:35:21
|
XLON
|
592101816047971000
|
|
181
|
1914
|
10:35:21
|
CHIX
|
606175564882687000
|
|
223
|
1913.5
|
10:35:28
|
BATE
|
592101816047973000
|
|
6
|
1913.5
|
10:46:05
|
XLON
|
606175564882915000
|
|
40
|
1913.5
|
10:46:05
|
XLON
|
606175564882915000
|
|
126
|
1913.5
|
10:46:05
|
XLON
|
606175564882915000
|
|
139
|
1913
|
10:46:49
|
TRQX
|
592101816048231000
|
|
151
|
1913
|
10:46:49
|
TRQX
|
592101816048231000
|
|
139
|
1913
|
10:46:49
|
BATE
|
592101816048231000
|
|
139
|
1913
|
10:46:49
|
CHIX
|
592101816048231000
|
|
336
|
1913
|
10:46:49
|
XLON
|
606175564882930000
|
|
178
|
1913
|
10:46:49
|
CHIX
|
606175564882930000
|
|
122
|
1913
|
10:46:49
|
CHIX
|
606175564882930000
|
|
173
|
1912.5
|
10:47:41
|
CHIX
|
592101816048248000
|
|
139
|
1912.5
|
10:49:42
|
TRQX
|
592101816048291000
|
|
173
|
1912.5
|
10:49:42
|
XLON
|
592101816048291000
|
|
139
|
1912.5
|
10:49:42
|
BATE
|
606175564882987000
|
|
139
|
1912.5
|
10:49:42
|
TRQX
|
606175564882987000
|
|
139
|
1912.5
|
10:49:42
|
BATE
|
606175564882987000
|
|
255
|
1912.5
|
10:49:42
|
CHIX
|
606175564882987000
|
|
139
|
1912.5
|
10:49:42
|
AQXE
|
592101816048292000
|
|
36
|
1912.5
|
10:49:42
|
CHIX
|
606175564882987000
|
|
139
|
1912.5
|
10:49:42
|
XLON
|
592101816048292000
|
|
57
|
1912.5
|
10:49:44
|
XLON
|
592101816048292000
|
|
172
|
1912
|
10:50:11
|
XLON
|
592101816048303000
|
|
139
|
1912
|
10:50:11
|
BATE
|
592101816048303000
|
|
139
|
1912
|
10:50:11
|
CHIX
|
592101816048303000
|
|
139
|
1912
|
10:50:11
|
TRQX
|
606175564882998000
|
|
139
|
1912
|
10:50:11
|
BATE
|
606175564882998000
|
|
24
|
1912.5
|
10:54:58
|
AQXE
|
592101816048417000
|
|
27
|
1912.5
|
10:54:58
|
AQXE
|
592101816048417000
|
|
113
|
1912.5
|
10:54:58
|
AQXE
|
592101816048417000
|
|
311
|
1912
|
10:55:46
|
XLON
|
606175564883119000
|
|
139
|
1912
|
10:55:46
|
CHIX
|
592101816048433000
|
|
180
|
1912
|
10:55:46
|
XLON
|
592101816048433000
|
|
1
|
1912
|
10:55:46
|
XLON
|
592101816048433000
|
|
98
|
1912
|
10:55:46
|
CHIX
|
606175564883119000
|
|
172
|
1912
|
10:55:47
|
CHIX
|
606175564883120000
|
|
139
|
1911.5
|
10:57:01
|
TRQX
|
592101816048461000
|
|
139
|
1911.5
|
10:57:01
|
BATE
|
592101816048461000
|
|
172
|
1911.5
|
10:57:01
|
CHIX
|
606175564883145000
|
|
169
|
1911.5
|
10:57:01
|
CHIX
|
606175564883145000
|
|
178
|
1911.5
|
10:57:01
|
CHIX
|
606175564883145000
|
|
139
|
1911.5
|
10:57:01
|
AQXE
|
592101816048461000
|
|
139
|
1911.5
|
10:57:56
|
BATE
|
592101816048481000
|
|
197
|
1911.5
|
10:57:56
|
BATE
|
592101816048481000
|
|
51
|
1911.5
|
10:57:56
|
XLON
|
606175564883164000
|
|
421
|
1911.5
|
10:57:56
|
XLON
|
606175564883164000
|
|
278
|
1911.5
|
10:57:56
|
XLON
|
606175564883164000
|
|
92
|
1911.5
|
10:57:56
|
CHIX
|
592101816048481000
|
|
48
|
1911.5
|
10:57:56
|
CHIX
|
606175564883164000
|
|
77
|
1911
|
10:58:18
|
BATE
|
606175564883172000
|
|
178
|
1911
|
10:59:54
|
CHIX
|
592101816048531000
|
|
259
|
1911
|
10:59:54
|
XLON
|
606175564883210000
|
|
139
|
1911
|
10:59:54
|
TRQX
|
592101816048531000
|
|
139
|
1911
|
10:59:54
|
TRQX
|
606175564883210000
|
|
294
|
1911
|
11:00:25
|
XLON
|
606175564883229000
|
|
98
|
1911
|
11:00:25
|
XLON
|
606175564883229000
|
|
139
|
1911
|
11:00:25
|
CHIX
|
592101816048551000
|
|
62
|
1911
|
11:00:25
|
BATE
|
606175564883229000
|
|
356
|
1911
|
11:00:39
|
XLON
|
592101816048557000
|
|
168
|
1911
|
11:00:39
|
XLON
|
592101816048557000
|
|
110
|
1911
|
11:00:39
|
XLON
|
592101816048557000
|
|
46
|
1911
|
11:00:39
|
CHIX
|
606175564883234000
|
|
132
|
1911
|
11:00:39
|
XLON
|
606175564883234000
|
|
139
|
1910.5
|
11:02:47
|
TRQX
|
592101816048604000
|
|
348
|
1910.5
|
11:02:47
|
XLON
|
606175564883279000
|
|
139
|
1910
|
11:02:55
|
XLON
|
592101816048608000
|
|
139
|
1910
|
11:02:55
|
TRQX
|
592101816048608000
|
|
214
|
1910
|
11:02:55
|
XLON
|
592101816048608000
|
|
183
|
1910
|
11:02:55
|
CHIX
|
606175564883282000
|
|
56
|
1910
|
11:02:55
|
CHIX
|
606175564883282000
|
|
139
|
1910
|
11:02:55
|
BATE
|
606175564883282000
|
|
255
|
1910
|
11:02:55
|
CHIX
|
606175564883282000
|
|
211
|
1910
|
11:02:58
|
XLON
|
592101816048609000
|
|
91
|
1910
|
11:03:00
|
XLON
|
592101816048609000
|
|
101
|
1910
|
11:03:12
|
XLON
|
606175564883287000
|
|
139
|
1911
|
11:10:04
|
XLON
|
592101816048747000
|
|
202
|
1911
|
11:12:42
|
CHIX
|
592101816048806000
|
|
139
|
1911
|
11:12:42
|
BATE
|
606175564883468000
|
|
202
|
1911.5
|
11:14:52
|
AQXE
|
592101816048849000
|
|
22
|
1911.5
|
11:15:55
|
AQXE
|
592101816048874000
|
|
139
|
1911.5
|
11:15:55
|
AQXE
|
592101816048874000
|
|
95
|
1911.5
|
11:15:55
|
AQXE
|
592101816048874000
|
|
306
|
1910.5
|
11:16:33
|
CHIX
|
592101816048888000
|
|
368
|
1910.5
|
11:16:33
|
XLON
|
592101816048888000
|
|
139
|
1910.5
|
11:16:33
|
XLON
|
606175564883544000
|
|
37
|
1910.5
|
11:16:33
|
XLON
|
592101816048888000
|
|
237
|
1910.5
|
11:16:33
|
XLON
|
606175564883544000
|
|
139
|
1910
|
11:17:10
|
BATE
|
592101816048901000
|
|
139
|
1910
|
11:17:10
|
BATE
|
592101816048901000
|
|
38
|
1910
|
11:17:10
|
XLON
|
606175564883556000
|
|
172
|
1910
|
11:17:10
|
XLON
|
606175564883556000
|
|
30
|
1910
|
11:17:10
|
XLON
|
606175564883556000
|
|
34
|
1910
|
11:17:10
|
XLON
|
592101816048901000
|
|
35
|
1910
|
11:17:10
|
XLON
|
592101816048901000
|
|
70
|
1910
|
11:17:10
|
XLON
|
592101816048901000
|
|
28
|
1910
|
11:17:10
|
AQXE
|
592101816048901000
|
|
26
|
1910
|
11:17:10
|
AQXE
|
592101816048901000
|
|
255
|
1910
|
11:17:10
|
CHIX
|
606175564883556000
|
|
85
|
1910
|
11:18:04
|
AQXE
|
592101816048920000
|
|
139
|
1910
|
11:18:04
|
CHIX
|
592101816048920000
|
|
69
|
1910
|
11:18:04
|
CHIX
|
606175564883574000
|
|
213
|
1910
|
11:18:04
|
AQXE
|
606175564883574000
|
|
278
|
1910
|
11:18:04
|
XLON
|
606175564883574000
|
|
255
|
1910
|
11:18:04
|
CHIX
|
606175564883574000
|
|
401
|
1910
|
11:18:04
|
XLON
|
592101816048920000
|
|
139
|
1910
|
11:18:04
|
CHIX
|
606175564883574000
|
|
188
|
1910
|
11:18:04
|
XLON
|
606175564883574000
|
|
14
|
1909.5
|
11:19:48
|
AQXE
|
592101816048953000
|
|
144
|
1909.5
|
11:19:48
|
AQXE
|
592101816048953000
|
|
139
|
1909.5
|
11:19:48
|
CHIX
|
606175564883605000
|
|
42
|
1910
|
11:26:57
|
XLON
|
592101816049101000
|
|
170
|
1910
|
11:26:57
|
XLON
|
592101816049101000
|
|
37
|
1910
|
11:26:57
|
XLON
|
592101816049101000
|
|
52
|
1910
|
11:28:13
|
XLON
|
592101816049130000
|
|
100
|
1910
|
11:28:13
|
XLON
|
606175564883769000
|
|
150
|
1910
|
11:28:13
|
XLON
|
606175564883769000
|
|
29
|
1910
|
11:29:04
|
AQXE
|
606175564883785000
|
|
30
|
1910
|
11:29:04
|
AQXE
|
606175564883785000
|
|
200
|
1910
|
11:29:04
|
AQXE
|
606175564883785000
|
|
57
|
1910
|
11:29:04
|
AQXE
|
606175564883785000
|
|
139
|
1910
|
11:31:03
|
CHIX
|
592101816049191000
|
|
220
|
1910
|
11:31:03
|
XLON
|
606175564883826000
|
|
63
|
1910
|
11:31:03
|
XLON
|
606175564883826000
|
|
358
|
1910
|
11:32:04
|
AQXE
|
606175564883847000
|
|
221
|
1909
|
11:33:07
|
CHIX
|
592101816049238000
|
|
151
|
1909
|
11:33:07
|
XLON
|
606175564883870000
|
|
139
|
1910
|
11:33:40
|
BATE
|
606175564883881000
|
|
85
|
1910
|
11:33:45
|
TRQX
|
592101816049252000
|
|
100
|
1910
|
11:34:00
|
TRQX
|
592101816049257000
|
|
240
|
1911
|
11:34:42
|
XLON
|
592101816049273000
|
|
255
|
1911
|
11:37:03
|
CHIX
|
592101816049329000
|
|
175
|
1911
|
11:37:03
|
CHIX
|
606175564883955000
|
|
149
|
1911
|
11:37:03
|
CHIX
|
606175564883955000
|
|
4
|
1911
|
11:37:05
|
CHIX
|
606175564883956000
|
|
20
|
1911
|
11:37:07
|
CHIX
|
606175564883957000
|
|
12
|
1911
|
11:37:08
|
CHIX
|
606175564883957000
|
|
39
|
1911
|
11:37:08
|
CHIX
|
606175564883957000
|
|
90
|
1911
|
11:39:03
|
CHIX
|
592101816049373000
|
|
36
|
1911
|
11:39:03
|
XLON
|
606175564883996000
|
|
180
|
1911
|
11:39:03
|
XLON
|
606175564883996000
|
|
181
|
1911
|
11:39:03
|
XLON
|
606175564883996000
|
|
33
|
1911
|
11:39:08
|
XLON
|
592101816049375000
|
|
182
|
1911
|
11:39:08
|
XLON
|
592101816049375000
|
|
34
|
1911
|
11:39:08
|
XLON
|
592101816049375000
|
|
205
|
1911
|
11:39:08
|
CHIX
|
606175564883998000
|
|
45
|
1911.5
|
11:43:45
|
XLON
|
592101816049464000
|
|
268
|
1911.5
|
11:43:45
|
XLON
|
592101816049464000
|
|
139
|
1911.5
|
11:43:45
|
CHIX
|
606175564884082000
|
|
223
|
1911.5
|
11:43:45
|
XLON
|
606175564884082000
|
|
171
|
1912
|
11:45:31
|
XLON
|
592101816049502000
|
|
168
|
1912
|
11:45:31
|
XLON
|
592101816049502000
|
|
139
|
1912
|
11:45:31
|
CHIX
|
606175564884117000
|
|
133
|
1912
|
11:45:31
|
XLON
|
606175564884117000
|
|
278
|
1912
|
11:45:52
|
XLON
|
592101816049510000
|
|
139
|
1912
|
11:45:52
|
CHIX
|
592101816049510000
|
|
142
|
1912
|
11:46:12
|
BATE
|
606175564884130000
|
|
80
|
1912
|
11:46:25
|
XLON
|
606175564884135000
|
|
344
|
1912
|
11:46:33
|
XLON
|
592101816049524000
|
|
139
|
1912
|
11:46:33
|
CHIX
|
606175564884137000
|
|
276
|
1912
|
11:48:14
|
CHIX
|
606175564884168000
|
|
139
|
1912
|
11:48:14
|
XLON
|
592101816049558000
|
|
155
|
1912
|
11:48:14
|
XLON
|
592101816049558000
|
|
250
|
1912.5
|
11:50:10
|
CHIX
|
592101816049600000
|
|
61
|
1912.5
|
11:50:10
|
XLON
|
606175564884207000
|
|
78
|
1912.5
|
11:50:10
|
XLON
|
606175564884207000
|
|
222
|
1912.5
|
11:50:10
|
XLON
|
606175564884207000
|
|
353
|
1912.5
|
11:51:21
|
XLON
|
592101816049623000
|
|
139
|
1912.5
|
11:51:21
|
CHIX
|
606175564884230000
|
|
139
|
1911.5
|
11:51:30
|
CHIX
|
592101816049626000
|
|
139
|
1911.5
|
11:51:30
|
XLON
|
592101816049626000
|
|
165
|
1911.5
|
11:51:30
|
XLON
|
592101816049626000
|
|
89
|
1911.5
|
11:51:30
|
BATE
|
606175564884232000
|
|
89
|
1911.5
|
11:51:30
|
BATE
|
606175564884232000
|
|
15
|
1911.5
|
11:51:30
|
CHIX
|
606175564884232000
|
|
217
|
1911.5
|
11:51:31
|
BATE
|
592101816049627000
|
|
124
|
1911.5
|
11:51:31
|
CHIX
|
606175564884233000
|
|
266
|
1913
|
11:54:20
|
CHIX
|
606175564884282000
|
|
27
|
1913
|
11:55:00
|
AQXE
|
592101816049692000
|
|
112
|
1913
|
11:55:00
|
AQXE
|
592101816049692000
|
|
28
|
1913
|
11:55:00
|
AQXE
|
592101816049692000
|
|
138
|
1913
|
11:55:00
|
AQXE
|
592101816049692000
|
|
139
|
1912
|
11:56:15
|
CHIX
|
592101816049717000
|
|
315
|
1912
|
11:56:15
|
XLON
|
606175564884317000
|
|
152
|
1911.5
|
11:56:16
|
BATE
|
592101816049717000
|
|
24
|
1911.5
|
11:56:16
|
XLON
|
592101816049717000
|
|
212
|
1911.5
|
11:56:16
|
XLON
|
592101816049717000
|
|
246
|
1911
|
11:56:16
|
BATE
|
592101816049717000
|
|
107
|
1911
|
11:56:16
|
CHIX
|
592101816049717000
|
|
69
|
1911
|
11:56:17
|
BATE
|
592101816049718000
|
|
16
|
1911
|
11:56:17
|
CHIX
|
592101816049718000
|
|
16
|
1911
|
11:56:17
|
CHIX
|
592101816049718000
|
|
139
|
1911
|
11:56:17
|
XLON
|
606175564884317000
|
|
18
|
1911
|
11:56:17
|
XLON
|
606175564884317000
|
|
157
|
1911
|
11:56:17
|
XLON
|
606175564884317000
|
|
258
|
1910.5
|
11:57:42
|
CHIX
|
592101816049750000
|
|
278
|
1910.5
|
11:57:42
|
BATE
|
606175564884347000
|
|
296
|
1910.5
|
11:57:42
|
XLON
|
592101816049750000
|
|
255
|
1910.5
|
11:57:42
|
CHIX
|
606175564884347000
|
|
207
|
1910.5
|
11:57:42
|
CHIX
|
606175564884347000
|
|
1
|
1910.5
|
11:57:42
|
XLON
|
606175564884347000
|
|
139
|
1910
|
11:57:43
|
BATE
|
592101816049750000
|
|
139
|
1910
|
11:57:43
|
TRQX
|
592101816049750000
|
|
206
|
1910
|
11:57:43
|
CHIX
|
592101816049750000
|
|
139
|
1910
|
11:57:43
|
AQXE
|
606175564884348000
|
|
175
|
1910
|
11:57:43
|
CHIX
|
606175564884348000
|
|
139
|
1910
|
11:57:43
|
BATE
|
606175564884348000
|
|
255
|
1910
|
11:57:43
|
CHIX
|
606175564884348000
|
|
41
|
1910
|
11:57:43
|
CHIX
|
606175564884348000
|
|
33
|
1910
|
11:57:43
|
XLON
|
592101816049750000
|
|
40
|
1910
|
11:57:43
|
XLON
|
592101816049750000
|
|
32
|
1910
|
11:57:43
|
XLON
|
592101816049750000
|
|
200
|
1910
|
11:57:43
|
XLON
|
592101816049750000
|
|
44
|
1910
|
11:57:43
|
TRQX
|
606175564884348000
|
|
29
|
1910
|
11:57:43
|
AQXE
|
606175564884348000
|
|
29
|
1910
|
11:57:43
|
AQXE
|
606175564884348000
|
|
98
|
1910
|
11:57:43
|
AQXE
|
606175564884348000
|
|
6
|
1910
|
11:57:43
|
CHIX
|
592101816049750000
|
|
31
|
1910
|
11:57:43
|
CHIX
|
592101816049750000
|
|
30
|
1910
|
11:57:43
|
CHIX
|
592101816049750000
|
|
41
|
1910
|
11:57:43
|
CHIX
|
592101816049750000
|
|
139
|
1910
|
11:57:45
|
XLON
|
592101816049751000
|
|
266
|
1910
|
11:57:45
|
CHIX
|
606175564884348000
|
|
210
|
1910
|
11:59:27
|
XLON
|
592101816049781000
|
|
34
|
1910
|
11:59:27
|
XLON
|
592101816049781000
|
|
34
|
1910
|
11:59:27
|
XLON
|
592101816049781000
|
|
100
|
1910
|
11:59:27
|
CHIX
|
606175564884376000
|
|
39
|
1910
|
11:59:27
|
CHIX
|
606175564884376000
|
|
163
|
1910
|
11:59:27
|
XLON
|
606175564884376000
|
|
220
|
1909.5
|
12:00:12
|
CHIX
|
592101816049798000
|
|
139
|
1909.5
|
12:00:12
|
BATE
|
606175564884391000
|
|
139
|
1909.5
|
12:00:12
|
TRQX
|
606175564884391000
|
|
139
|
1908.5
|
12:01:42
|
BATE
|
592101816049826000
|
|
174
|
1908.5
|
12:01:42
|
CHIX
|
592101816049826000
|
|
139
|
1908.5
|
12:01:42
|
TRQX
|
592101816049826000
|
|
195
|
1908.5
|
12:01:42
|
CHIX
|
606175564884418000
|
|
139
|
1908.5
|
12:01:42
|
XLON
|
606175564884418000
|
|
139
|
1908.5
|
12:01:42
|
TRQX
|
606175564884418000
|
|
22
|
1908.5
|
12:01:42
|
CHIX
|
592101816049826000
|
|
20
|
1908.5
|
12:01:42
|
CHIX
|
606175564884418000
|
|
175
|
1907
|
12:04:13
|
CHIX
|
592101816049889000
|
|
139
|
1907
|
12:04:13
|
BATE
|
606175564884477000
|
|
139
|
1907
|
12:04:13
|
TRQX
|
606175564884477000
|
|
32
|
1907
|
12:04:13
|
XLON
|
592101816049889000
|
|
216
|
1906.5
|
12:04:44
|
CHIX
|
592101816049901000
|
|
77
|
1906.5
|
12:04:44
|
CHIX
|
592101816049901000
|
|
139
|
1906.5
|
12:05:30
|
TRQX
|
606175564884503000
|
|
139
|
1906.5
|
12:05:30
|
BATE
|
606175564884503000
|
|
210
|
1906.5
|
12:05:30
|
XLON
|
606175564884504000
|
|
153
|
1906.5
|
12:05:30
|
XLON
|
606175564884504000
|
|
139
|
1906.5
|
12:05:50
|
CHIX
|
592101816049924000
|
|
233
|
1906.5
|
12:05:50
|
XLON
|
606175564884509000
|
|
139
|
1904
|
12:13:00
|
TRQX
|
592101816050086000
|
|
139
|
1904
|
12:13:00
|
BATE
|
592101816050086000
|
|
139
|
1904
|
12:13:00
|
TRQX
|
606175564884659000
|
|
270
|
1904
|
12:13:00
|
XLON
|
606175564884659000
|
|
195
|
1904
|
12:13:00
|
CHIX
|
606175564884659000
|
|
139
|
1904
|
12:13:00
|
AQXE
|
606175564884659000
|
|
190
|
1904
|
12:13:00
|
XLON
|
606175564884659000
|
|
139
|
1903.5
|
12:13:01
|
BATE
|
592101816050087000
|
|
278
|
1903.5
|
12:13:01
|
CHIX
|
592101816050087000
|
|
178
|
1903.5
|
12:13:01
|
XLON
|
606175564884660000
|
|
223
|
1903.5
|
12:13:01
|
TRQX
|
606175564884660000
|
|
139
|
1903.5
|
12:13:01
|
AQXE
|
606175564884660000
|
|
178
|
1903.5
|
12:13:01
|
BATE
|
606175564884660000
|
|
33
|
1902
|
12:13:49
|
CHIX
|
592101816050107000
|
|
245
|
1902
|
12:13:49
|
CHIX
|
592101816050107000
|
|
135
|
1902
|
12:13:49
|
XLON
|
606175564884679000
|
|
165
|
1902
|
12:13:49
|
XLON
|
606175564884679000
|
|
240
|
1902
|
12:13:49
|
AQXE
|
606175564884679000
|
|
195
|
1903.5
|
12:30:47
|
CHIX
|
606175564885020000
|
|
255
|
1903.5
|
12:32:32
|
CHIX
|
592101816050506000
|
|
171
|
1903.5
|
12:32:32
|
CHIX
|
592101816050506000
|
|
79
|
1903.5
|
12:34:06
|
XLON
|
606175564885082000
|
|
38
|
1903.5
|
12:34:06
|
XLON
|
606175564885082000
|
|
34
|
1903.5
|
12:34:06
|
XLON
|
606175564885082000
|
|
218
|
1903.5
|
12:34:06
|
XLON
|
606175564885082000
|
|
50
|
1903.5
|
12:34:06
|
XLON
|
606175564885082000
|
|
117
|
1902.5
|
12:34:44
|
TRQX
|
592101816050551000
|
|
120
|
1902.5
|
12:34:44
|
TRQX
|
592101816050551000
|
|
139
|
1902.5
|
12:34:44
|
BATE
|
606175564885095000
|
|
139
|
1902.5
|
12:35:23
|
BATE
|
592101816050567000
|
|
139
|
1902.5
|
12:35:23
|
XLON
|
606175564885110000
|
|
139
|
1902.5
|
12:35:23
|
CHIX
|
606175564885110000
|
|
184
|
1902.5
|
12:35:28
|
AQXE
|
592101816050568000
|
|
139
|
1902.5
|
12:36:54
|
XLON
|
592101816050594000
|
|
249
|
1902.5
|
12:36:54
|
CHIX
|
606175564885135000
|
|
262
|
1903
|
12:37:32
|
TRQX
|
606175564885146000
|
|
190
|
1903
|
12:37:58
|
TRQX
|
592101816050613000
|
|
228
|
1902.5
|
12:38:05
|
BATE
|
606175564885155000
|
|
200
|
1903
|
12:39:32
|
CHIX
|
606175564885179000
|
|
265
|
1903.5
|
12:42:36
|
XLON
|
606175564885237000
|
|
313
|
1904
|
12:44:51
|
XLON
|
592101816050750000
|
|
156
|
1904
|
12:44:51
|
XLON
|
606175564885281000
|
|
132
|
1904
|
12:46:15
|
XLON
|
606175564885305000
|
|
5
|
1904
|
12:46:15
|
XLON
|
606175564885305000
|
|
139
|
1904
|
12:46:34
|
XLON
|
592101816050782000
|
|
171
|
1904
|
12:46:34
|
CHIX
|
606175564885311000
|
|
236
|
1904
|
12:47:28
|
XLON
|
606175564885326000
|
|
139
|
1904
|
12:47:28
|
CHIX
|
592101816050798000
|
|
75
|
1904
|
12:47:28
|
XLON
|
606175564885326000
|
|
32
|
1904
|
12:47:28
|
CHIX
|
606175564885326000
|
|
281
|
1903.5
|
12:48:41
|
XLON
|
592101816050820000
|
|
139
|
1903.5
|
12:48:41
|
CHIX
|
606175564885347000
|
|
139
|
1903.5
|
12:48:41
|
CHIX
|
606175564885347000
|
|
28
|
1904
|
12:49:21
|
AQXE
|
592101816050832000
|
|
28
|
1904
|
12:49:21
|
AQXE
|
592101816050832000
|
|
191
|
1904.5
|
12:50:53
|
XLON
|
592101816050863000
|
|
246
|
1904.5
|
12:50:53
|
XLON
|
606175564885387000
|
|
13
|
1904.5
|
12:53:02
|
TRQX
|
592101816050905000
|
|
468
|
1904.5
|
12:53:20
|
TRQX
|
592101816050910000
|
|
143
|
1904.5
|
12:53:23
|
TRQX
|
592101816050912000
|
|
44
|
1904.5
|
12:54:42
|
TRQX
|
592101816050938000
|
|
442
|
1904.5
|
12:54:42
|
TRQX
|
606175564885456000
|
|
440
|
1904.5
|
12:56:29
|
TRQX
|
592101816050976000
|
|
44
|
1904.5
|
12:56:29
|
TRQX
|
606175564885491000
|
|
5
|
1904.5
|
12:56:29
|
TRQX
|
592101816050976000
|
|
406
|
1903.5
|
12:56:43
|
XLON
|
592101816050981000
|
|
90
|
1903.5
|
12:56:43
|
CHIX
|
592101816050981000
|
|
11
|
1903.5
|
12:56:43
|
XLON
|
606175564885495000
|
|
328
|
1904
|
12:57:32
|
BATE
|
592101816050996000
|
|
2
|
1904
|
12:57:32
|
BATE
|
592101816050996000
|
|
255
|
1904
|
12:58:21
|
BATE
|
592101816051013000
|
|
117
|
1904
|
12:58:21
|
BATE
|
592101816051013000
|
|
96
|
1904
|
12:58:21
|
BATE
|
606175564885526000
|
|
374
|
1904
|
13:01:49
|
XLON
|
606175564885599000
|
|
190
|
1904
|
13:01:49
|
XLON
|
592101816051092000
|
|
34
|
1904
|
13:02:03
|
XLON
|
592101816051098000
|
|
35
|
1904
|
13:02:03
|
XLON
|
592101816051098000
|
|
255
|
1904
|
13:02:03
|
CHIX
|
606175564885604000
|
|
109
|
1904
|
13:02:03
|
XLON
|
606175564885604000
|
|
366
|
1904.5
|
13:03:05
|
XLON
|
592101816051117000
|
|
66
|
1904.5
|
13:03:05
|
CHIX
|
606175564885623000
|
|
73
|
1904.5
|
13:03:05
|
CHIX
|
606175564885623000
|
|
139
|
1904.5
|
13:05:27
|
CHIX
|
592101816051166000
|
|
359
|
1904.5
|
13:05:27
|
XLON
|
606175564885669000
|
|
255
|
1904.5
|
13:06:05
|
CHIX
|
606175564885679000
|
|
1
|
1904.5
|
13:06:05
|
CHIX
|
606175564885679000
|
|
42
|
1904.5
|
13:06:05
|
CHIX
|
606175564885679000
|
|
245
|
1904.5
|
13:06:05
|
CHIX
|
592101816051178000
|
|
500
|
1904.5
|
13:06:37
|
CHIX
|
592101816051190000
|
|
64
|
1905
|
13:08:42
|
TRQX
|
592101816051233000
|
|
256
|
1905
|
13:08:42
|
CHIX
|
606175564885731000
|
|
158
|
1905
|
13:08:42
|
CHIX
|
606175564885731000
|
|
139
|
1905
|
13:09:03
|
BATE
|
592101816051240000
|
|
340
|
1905
|
13:09:03
|
CHIX
|
606175564885737000
|
|
16
|
1905
|
13:10:38
|
BATE
|
592101816051278000
|
|
16
|
1905
|
13:10:38
|
BATE
|
592101816051278000
|
|
44
|
1905
|
13:10:38
|
TRQX
|
606175564885771000
|
|
247
|
1905
|
13:10:38
|
TRQX
|
606175564885771000
|
|
14
|
1905
|
13:10:38
|
BATE
|
592101816051278000
|
|
17
|
1905
|
13:10:38
|
BATE
|
592101816051278000
|
|
108
|
1905
|
13:10:38
|
BATE
|
592101816051278000
|
|
188
|
1905
|
13:11:56
|
BATE
|
606175564885795000
|
|
40
|
1905
|
13:11:58
|
XLON
|
592101816051303000
|
|
35
|
1905
|
13:11:58
|
XLON
|
592101816051303000
|
|
166
|
1905
|
13:11:58
|
XLON
|
592101816051303000
|
|
40
|
1905
|
13:11:58
|
XLON
|
592101816051303000
|
|
40
|
1904.5
|
13:13:03
|
XLON
|
592101816051324000
|
|
210
|
1904.5
|
13:13:03
|
XLON
|
592101816051324000
|
|
36
|
1904.5
|
13:13:03
|
XLON
|
592101816051324000
|
|
81
|
1904.5
|
13:13:03
|
TRQX
|
606175564885815000
|
|
102
|
1904.5
|
13:13:03
|
XLON
|
592101816051324000
|
|
197
|
1904.5
|
13:14:01
|
XLON
|
606175564885833000
|
|
180
|
1904.5
|
13:14:01
|
XLON
|
606175564885833000
|
|
11
|
1904.5
|
13:14:01
|
XLON
|
606175564885833000
|
|
149
|
1904.5
|
13:14:52
|
XLON
|
592101816051364000
|
|
37
|
1904.5
|
13:14:52
|
XLON
|
592101816051364000
|
|
36
|
1904.5
|
13:14:52
|
XLON
|
592101816051364000
|
|
42
|
1904.5
|
13:14:52
|
XLON
|
592101816051364000
|
|
124
|
1904.5
|
13:14:52
|
XLON
|
606175564885851000
|
|
139
|
1904.5
|
13:17:09
|
XLON
|
592101816051423000
|
|
249
|
1904.5
|
13:17:09
|
CHIX
|
606175564885906000
|
|
210
|
1904.5
|
13:17:11
|
XLON
|
606175564885907000
|
|
79
|
1904.5
|
13:17:11
|
XLON
|
606175564885907000
|
|
99
|
1904.5
|
13:17:11
|
XLON
|
606175564885907000
|
|
189
|
1905
|
13:21:32
|
XLON
|
592101816051522000
|
|
199
|
1905
|
13:21:32
|
XLON
|
592101816051522000
|
|
153
|
1905
|
13:21:32
|
XLON
|
606175564885999000
|
|
112
|
1905
|
13:21:32
|
CHIX
|
606175564885999000
|
|
41
|
1905
|
13:21:32
|
CHIX
|
606175564885999000
|
|
38
|
1905
|
13:21:34
|
XLON
|
606175564886000000
|
|
40
|
1905
|
13:21:34
|
XLON
|
606175564886000000
|
|
255
|
1905
|
13:21:34
|
CHIX
|
592101816051523000
|
|
30
|
1905
|
13:21:34
|
CHIX
|
592101816051523000
|
|
31
|
1905
|
13:21:34
|
CHIX
|
592101816051523000
|
|
255
|
1905
|
13:21:34
|
CHIX
|
592101816051523000
|
|
45
|
1905
|
13:21:34
|
XLON
|
606175564886000000
|
|
6
|
1905
|
13:21:39
|
XLON
|
606175564886001000
|
|
39
|
1905
|
13:21:39
|
XLON
|
606175564886001000
|
|
35
|
1905
|
13:21:39
|
XLON
|
606175564886001000
|
|
255
|
1905
|
13:21:39
|
CHIX
|
592101816051525000
|
|
31
|
1905
|
13:21:39
|
CHIX
|
592101816051525000
|
|
29
|
1905
|
13:21:39
|
CHIX
|
592101816051525000
|
|
77
|
1905
|
13:21:39
|
XLON
|
592101816051525000
|
|
37
|
1905
|
13:21:43
|
XLON
|
592101816051526000
|
|
151
|
1905
|
13:21:43
|
CHIX
|
592101816051527000
|
|
139
|
1905
|
13:21:43
|
XLON
|
606175564886003000
|
|
327
|
1905.5
|
13:22:52
|
XLON
|
606175564886028000
|
|
139
|
1905.5
|
13:23:34
|
BATE
|
592101816051570000
|
|
188
|
1905.5
|
13:23:34
|
TRQX
|
606175564886043000
|
|
36
|
1905.5
|
13:24:01
|
XLON
|
592101816051580000
|
|
39
|
1905.5
|
13:24:01
|
XLON
|
592101816051580000
|
|
24
|
1905.5
|
13:24:01
|
XLON
|
606175564886052000
|
|
304
|
1905.5
|
13:24:01
|
XLON
|
606175564886052000
|
|
38
|
1905.5
|
13:24:19
|
XLON
|
592101816051587000
|
|
33
|
1905.5
|
13:24:19
|
XLON
|
592101816051587000
|
|
41
|
1905.5
|
13:24:19
|
XLON
|
592101816051587000
|
|
14
|
1905.5
|
13:24:19
|
BATE
|
606175564886058000
|
|
17
|
1905.5
|
13:24:19
|
BATE
|
606175564886058000
|
|
105
|
1905.5
|
13:24:19
|
CHIX
|
592101816051587000
|
|
7
|
1905.5
|
13:24:19
|
XLON
|
606175564886058000
|
|
255
|
1905
|
13:25:16
|
XLON
|
606175564886078000
|
|
12
|
1905.5
|
13:26:01
|
CHIX
|
606175564886096000
|
|
243
|
1906
|
13:26:25
|
AQXE
|
592101816051638000
|
|
255
|
1906.5
|
13:28:57
|
XLON
|
592101816051692000
|
|
158
|
1906.5
|
13:28:57
|
XLON
|
592101816051692000
|
|
158
|
1906.5
|
13:28:57
|
XLON
|
606175564886157000
|
|
127
|
1908
|
13:31:06
|
XLON
|
592101816051740000
|
|
395
|
1908
|
13:31:06
|
XLON
|
606175564886201000
|
|
49
|
1908
|
13:31:06
|
XLON
|
592101816051740000
|
|
28
|
1908
|
13:31:10
|
AQXE
|
606175564886203000
|
|
123
|
1908
|
13:31:10
|
AQXE
|
606175564886203000
|
|
154
|
1907.5
|
13:31:12
|
BATE
|
592101816051743000
|
|
139
|
1907.5
|
13:31:12
|
CHIX
|
606175564886204000
|
|
278
|
1907.5
|
13:31:12
|
XLON
|
606175564886204000
|
|
321
|
1907.5
|
13:31:15
|
XLON
|
606175564886205000
|
|
139
|
1907.5
|
13:31:15
|
CHIX
|
592101816051744000
|
|
111
|
1907.5
|
13:31:15
|
BATE
|
606175564886205000
|
|
139
|
1907.5
|
13:31:19
|
XLON
|
592101816051747000
|
|
210
|
1907.5
|
13:31:19
|
CHIX
|
606175564886208000
|
|
272
|
1907.5
|
13:32:01
|
CHIX
|
592101816051764000
|
|
139
|
1908
|
13:32:01
|
XLON
|
606175564886224000
|
|
272
|
1907.5
|
13:33:23
|
CHIX
|
592101816051797000
|
|
139
|
1907.5
|
13:33:23
|
XLON
|
606175564886254000
|
|
272
|
1907.5
|
13:33:32
|
CHIX
|
592101816051801000
|
|
139
|
1907.5
|
13:33:32
|
XLON
|
606175564886258000
|
|
210
|
1908
|
13:35:02
|
XLON
|
592101816051833000
|
|
37
|
1908
|
13:35:02
|
XLON
|
606175564886288000
|
|
247
|
1908
|
13:35:07
|
TRQX
|
592101816051834000
|
|
119
|
1908
|
13:35:47
|
XLON
|
592101816051848000
|
|
240
|
1908
|
13:35:47
|
XLON
|
592101816051848000
|
|
118
|
1908
|
13:35:49
|
XLON
|
606175564886303000
|
|
241
|
1908
|
13:35:49
|
XLON
|
592101816051849000
|
|
359
|
1908
|
13:36:46
|
XLON
|
592101816051869000
|
|
359
|
1908
|
13:37:39
|
XLON
|
606175564886340000
|
|
146
|
1908.5
|
13:40:06
|
CHIX
|
592101816051938000
|
|
359
|
1908.5
|
13:40:06
|
XLON
|
606175564886387000
|
|
323
|
1908.5
|
13:40:06
|
XLON
|
606175564886387000
|
|
430
|
1908.5
|
13:40:06
|
XLON
|
592101816051938000
|
|
278
|
1908.5
|
13:40:06
|
AQXE
|
592101816051938000
|
|
139
|
1908.5
|
13:40:08
|
CHIX
|
592101816051939000
|
|
162
|
1910
|
13:43:51
|
CHIX
|
592101816052018000
|
|
262
|
1910
|
13:43:51
|
CHIX
|
606175564886461000
|
|
139
|
1910
|
13:43:53
|
BATE
|
592101816052019000
|
|
285
|
1910
|
13:43:53
|
CHIX
|
606175564886462000
|
|
255
|
1910
|
13:43:54
|
CHIX
|
592101816052019000
|
|
169
|
1910
|
13:44:11
|
CHIX
|
606175564886468000
|
|
210
|
1910
|
13:44:15
|
XLON
|
592101816052027000
|
|
56
|
1910
|
13:44:15
|
XLON
|
592101816052027000
|
|
219
|
1910
|
13:44:33
|
XLON
|
592101816052035000
|
|
47
|
1910
|
13:44:33
|
XLON
|
592101816052035000
|
|
266
|
1910
|
13:45:17
|
CHIX
|
592101816052051000
|
|
266
|
1910
|
13:46:20
|
XLON
|
592101816052077000
|
|
266
|
1910
|
13:46:45
|
XLON
|
606175564886527000
|
|
266
|
1910
|
13:47:20
|
XLON
|
592101816052102000
|
|
143
|
1910
|
13:47:23
|
CHIX
|
592101816052103000
|
|
123
|
1910
|
13:47:27
|
XLON
|
606175564886542000
|
|
115
|
1910.5
|
13:50:46
|
XLON
|
606175564886606000
|
|
36
|
1910.5
|
13:50:46
|
XLON
|
606175564886606000
|
|
266
|
1910.5
|
13:50:46
|
XLON
|
606175564886606000
|
|
7
|
1910.5
|
13:50:48
|
XLON
|
606175564886607000
|
|
100
|
1910.5
|
13:50:48
|
XLON
|
606175564886607000
|
|
171
|
1910.5
|
13:50:51
|
CHIX
|
606175564886608000
|
|
126
|
1910.5
|
13:50:51
|
XLON
|
592101816052176000
|
|
13
|
1910.5
|
13:50:51
|
XLON
|
592101816052176000
|
|
21
|
1910.5
|
13:50:53
|
CHIX
|
592101816052177000
|
|
177
|
1910.5
|
13:50:53
|
XLON
|
606175564886608000
|
|
104
|
1910.5
|
13:50:54
|
XLON
|
592101816052177000
|
|
115
|
1910.5
|
13:51:03
|
XLON
|
592101816052181000
|
|
163
|
1913
|
13:56:22
|
BATE
|
606175564886723000
|
|
166
|
1913
|
13:56:22
|
CHIX
|
606175564886723000
|
|
151
|
1913.5
|
13:56:22
|
XLON
|
592101816052300000
|
|
139
|
1913.5
|
13:56:22
|
XLON
|
592101816052300000
|
|
100
|
1913.5
|
13:56:22
|
XLON
|
606175564886723000
|
|
405
|
1913
|
13:57:50
|
XLON
|
592101816052329000
|
|
256
|
1913
|
13:58:32
|
CHIX
|
592101816052345000
|
|
149
|
1913
|
13:58:32
|
CHIX
|
592101816052345000
|
|
126
|
1913
|
13:58:32
|
XLON
|
606175564886765000
|
|
188
|
1913
|
13:58:32
|
XLON
|
606175564886765000
|
|
110
|
1913
|
13:58:35
|
TRQX
|
592101816052346000
|
|
28
|
1913
|
13:58:35
|
AQXE
|
592101816052346000
|
|
30
|
1913
|
13:58:35
|
AQXE
|
592101816052346000
|
|
37
|
1913
|
13:58:35
|
XLON
|
606175564886766000
|
|
33
|
1913
|
13:58:35
|
XLON
|
606175564886766000
|
|
28
|
1913
|
13:58:35
|
CHIX
|
606175564886766000
|
|
33
|
1913
|
13:58:35
|
CHIX
|
606175564886766000
|
|
118
|
1913
|
13:58:35
|
CHIX
|
606175564886766000
|
|
139
|
1913
|
13:58:44
|
XLON
|
606175564886770000
|
|
168
|
1913
|
13:58:45
|
AQXE
|
592101816052350000
|
|
163
|
1913
|
13:58:45
|
CHIX
|
592101816052350000
|
|
139
|
1913
|
13:58:45
|
BATE
|
606175564886770000
|
|
307
|
1913
|
13:58:46
|
XLON
|
592101816052351000
|
|
139
|
1913
|
13:58:47
|
CHIX
|
606175564886771000
|
|
72
|
1913
|
13:58:52
|
CHIX
|
606175564886772000
|
|
96
|
1913
|
13:59:05
|
CHIX
|
606175564886776000
|
|
6
|
1913
|
13:59:43
|
XLON
|
592101816052374000
|
|
139
|
1913
|
13:59:43
|
XLON
|
592101816052374000
|
|
139
|
1913
|
13:59:43
|
AQXE
|
592101816052374000
|
|
168
|
1913
|
13:59:43
|
CHIX
|
606175564886792000
|
|
34
|
1913
|
13:59:49
|
XLON
|
592101816052376000
|
|
40
|
1913
|
13:59:49
|
XLON
|
592101816052376000
|
|
211
|
1913
|
13:59:49
|
XLON
|
592101816052376000
|
|
7
|
1913
|
13:59:49
|
CHIX
|
606175564886794000
|
|
292
|
1913
|
13:59:52
|
XLON
|
592101816052377000
|
|
153
|
1913
|
13:59:55
|
CHIX
|
606175564886795000
|
|
139
|
1913
|
13:59:55
|
XLON
|
592101816052378000
|
|
1
|
1912.5
|
14:00:00
|
CHIX
|
606175564886798000
|
|
78
|
1912.5
|
14:00:00
|
CHIX
|
606175564886798000
|
|
78
|
1912.5
|
14:00:00
|
CHIX
|
606175564886798000
|
|
307
|
1912.5
|
14:00:00
|
XLON
|
606175564886798000
|
|
126
|
1912.5
|
14:00:00
|
XLON
|
606175564886798000
|
|
317
|
1912.5
|
14:00:02
|
XLON
|
592101816052381000
|
|
113
|
1912.5
|
14:00:02
|
CHIX
|
606175564886799000
|
|
26
|
1912.5
|
14:00:02
|
CHIX
|
606175564886799000
|
|
209
|
1914
|
14:02:27
|
XLON
|
592101816052453000
|
|
209
|
1914
|
14:03:07
|
TRQX
|
592101816052471000
|
|
139
|
1912.5
|
14:03:30
|
XLON
|
606175564886892000
|
|
205
|
1912.5
|
14:03:30
|
CHIX
|
592101816052482000
|
|
69
|
1912.5
|
14:03:30
|
CHIX
|
592101816052482000
|
|
12
|
1912.5
|
14:03:30
|
CHIX
|
606175564886892000
|
|
146
|
1912.5
|
14:03:30
|
CHIX
|
606175564886892000
|
|
233
|
1912.5
|
14:03:30
|
XLON
|
592101816052482000
|
|
126
|
1912.5
|
14:03:30
|
XLON
|
592101816052482000
|
|
139
|
1912.5
|
14:03:30
|
CHIX
|
606175564886892000
|
|
175
|
1913
|
14:05:07
|
TRQX
|
592101816052521000
|
|
9
|
1912.5
|
14:05:35
|
XLON
|
592101816052538000
|
|
215
|
1912.5
|
14:05:35
|
CHIX
|
606175564886945000
|
|
46
|
1913
|
14:05:56
|
BATE
|
606175564886954000
|
|
173
|
1913
|
14:06:00
|
BATE
|
592101816052549000
|
|
5
|
1913
|
14:06:04
|
BATE
|
592101816052550000
|
|
178
|
1913
|
14:06:33
|
BATE
|
592101816052567000
|
|
181
|
1913
|
14:07:00
|
BATE
|
592101816052580000
|
|
181
|
1913
|
14:07:19
|
BATE
|
592101816052589000
|
|
181
|
1913
|
14:07:35
|
BATE
|
592101816052595000
|
|
158
|
1913
|
14:07:50
|
BATE
|
592101816052602000
|
|
148
|
1912.5
|
14:07:59
|
BATE
|
592101816052605000
|
|
278
|
1912.5
|
14:07:59
|
XLON
|
606175564887008000
|
|
167
|
1913
|
14:09:08
|
TRQX
|
592101816052634000
|
|
44
|
1913
|
14:09:24
|
TRQX
|
606175564887041000
|
|
105
|
1913
|
14:09:24
|
TRQX
|
606175564887041000
|
|
5
|
1913
|
14:09:24
|
TRQX
|
592101816052640000
|
|
44
|
1913
|
14:09:34
|
TRQX
|
606175564887044000
|
|
219
|
1913
|
14:09:34
|
TRQX
|
592101816052644000
|
|
151
|
1913
|
14:10:15
|
TRQX
|
592101816052661000
|
|
139
|
1912
|
14:10:55
|
BATE
|
592101816052677000
|
|
201
|
1912
|
14:10:55
|
CHIX
|
606175564887075000
|
|
405
|
1912
|
14:10:55
|
XLON
|
606175564887075000
|
|
77
|
1912
|
14:10:55
|
XLON
|
592101816052677000
|
|
34
|
1912
|
14:10:55
|
XLON
|
592101816052677000
|
|
294
|
1912
|
14:10:55
|
XLON
|
592101816052677000
|
|
30
|
1912
|
14:10:55
|
CHIX
|
592101816052677000
|
|
33
|
1912
|
14:10:55
|
CHIX
|
592101816052677000
|
|
172
|
1912
|
14:10:55
|
XLON
|
606175564887075000
|
|
228
|
1912
|
14:10:55
|
XLON
|
592101816052677000
|
|
117
|
1912
|
14:10:57
|
BATE
|
592101816052678000
|
|
5
|
1912
|
14:10:57
|
BATE
|
592101816052678000
|
|
30
|
1912.5
|
14:10:59
|
AQXE
|
592101816052679000
|
|
28
|
1912.5
|
14:10:59
|
AQXE
|
592101816052679000
|
|
103
|
1912.5
|
14:10:59
|
AQXE
|
592101816052679000
|
|
17
|
1912
|
14:11:35
|
BATE
|
592101816052694000
|
|
139
|
1912
|
14:11:35
|
TRQX
|
592101816052694000
|
|
139
|
1912
|
14:11:35
|
BATE
|
606175564887090000
|
|
157
|
1912.5
|
14:13:29
|
XLON
|
606175564887132000
|
|
100
|
1912.5
|
14:14:30
|
XLON
|
592101816052762000
|
|
45
|
1912.5
|
14:14:30
|
XLON
|
592101816052762000
|
|
29
|
1912.5
|
14:17:39
|
AQXE
|
592101816052843000
|
|
126
|
1912.5
|
14:17:39
|
AQXE
|
592101816052843000
|
|
139
|
1912.5
|
14:17:39
|
CHIX
|
606175564887228000
|
|
139
|
1913
|
14:17:40
|
BATE
|
606175564887229000
|
|
155
|
1913
|
14:17:41
|
AQXE
|
592101816052844000
|
|
139
|
1913
|
14:17:44
|
BATE
|
592101816052845000
|
|
155
|
1913
|
14:17:44
|
AQXE
|
606175564887230000
|
|
149
|
1913
|
14:17:48
|
BATE
|
592101816052846000
|
|
10
|
1913.5
|
14:19:38
|
TRQX
|
592101816052894000
|
|
99
|
1913.5
|
14:19:45
|
CHIX
|
592101816052897000
|
|
55
|
1913.5
|
14:19:45
|
CHIX
|
592101816052897000
|
|
25
|
1913.5
|
14:19:45
|
CHIX
|
592101816052897000
|
|
139
|
1913.5
|
14:19:45
|
XLON
|
606175564887279000
|
|
100
|
1913.5
|
14:20:50
|
CHIX
|
592101816052927000
|
|
102
|
1913.5
|
14:20:50
|
XLON
|
606175564887306000
|
|
37
|
1913.5
|
14:20:50
|
XLON
|
606175564887306000
|
|
239
|
1914
|
14:22:53
|
XLON
|
606175564887355000
|
|
163
|
1914
|
14:22:53
|
XLON
|
592101816052980000
|
|
185
|
1914
|
14:22:55
|
XLON
|
606175564887356000
|
|
79
|
1914
|
14:22:55
|
XLON
|
606175564887356000
|
|
185
|
1914
|
14:22:56
|
XLON
|
592101816052981000
|
|
32
|
1914
|
14:22:56
|
XLON
|
592101816052981000
|
|
126
|
1913.5
|
14:27:06
|
XLON
|
592101816053099000
|
|
138
|
1913.5
|
14:27:06
|
XLON
|
592101816053099000
|
|
139
|
1913.5
|
14:27:06
|
TRQX
|
592101816053099000
|
|
232
|
1913.5
|
14:27:06
|
XLON
|
592101816053099000
|
|
303
|
1913.5
|
14:27:06
|
BATE
|
592101816053099000
|
|
2
|
1913.5
|
14:27:06
|
XLON
|
606175564887466000
|
|
162
|
1913.5
|
14:27:06
|
XLON
|
606175564887466000
|
|
93
|
1913.5
|
14:27:06
|
XLON
|
606175564887466000
|
|
139
|
1913.5
|
14:27:06
|
CHIX
|
606175564887466000
|
|
170
|
1913.5
|
14:27:06
|
CHIX
|
606175564887466000
|
|
139
|
1913.5
|
14:27:06
|
CHIX
|
606175564887466000
|
|
8
|
1913.5
|
14:27:06
|
XLON
|
606175564887466000
|
|
167
|
1913.5
|
14:27:06
|
XLON
|
606175564887466000
|
|
230
|
1913.5
|
14:30:02
|
CHIX
|
592101816053186000
|
|
139
|
1913.5
|
14:30:02
|
BATE
|
592101816053186000
|
|
389
|
1913.5
|
14:30:02
|
CHIX
|
592101816053186000
|
|
139
|
1913.5
|
14:30:02
|
AQXE
|
592101816053186000
|
|
139
|
1913.5
|
14:30:02
|
TRQX
|
592101816053186000
|
|
139
|
1913.5
|
14:30:02
|
XLON
|
592101816053186000
|
|
168
|
1913.5
|
14:30:02
|
BATE
|
606175564887547000
|
|
139
|
1913.5
|
14:30:02
|
XLON
|
606175564887547000
|
|
262
|
1913.5
|
14:30:02
|
XLON
|
606175564887547000
|
|
181
|
1913.5
|
14:30:02
|
XLON
|
606175564887547000
|
|
210
|
1913.5
|
14:30:02
|
XLON
|
592101816053186000
|
|
52
|
1913.5
|
14:30:02
|
XLON
|
592101816053186000
|
|
139
|
1913.5
|
14:30:02
|
TRQX
|
592101816053186000
|
|
261
|
1913.5
|
14:30:02
|
XLON
|
606175564887547000
|
|
139
|
1913.5
|
14:30:02
|
BATE
|
592101816053186000
|
|
83
|
1913.5
|
14:30:02
|
XLON
|
606175564887547000
|
|
40
|
1913.5
|
14:30:02
|
XLON
|
606175564887547000
|
|
16
|
1913.5
|
14:30:02
|
XLON
|
606175564887547000
|
|
242
|
1913.5
|
14:30:02
|
CHIX
|
606175564887547000
|
|
93
|
1913.5
|
14:30:02
|
TRQX
|
592101816053186000
|
|
46
|
1913.5
|
14:30:02
|
TRQX
|
592101816053186000
|
|
139
|
1913
|
14:30:02
|
CHIX
|
592101816053186000
|
|
139
|
1913.5
|
14:30:02
|
BATE
|
606175564887547000
|
|
25
|
1913.5
|
14:30:02
|
AQXE
|
606175564887547000
|
|
25
|
1913.5
|
14:30:02
|
AQXE
|
606175564887547000
|
|
154
|
1913.5
|
14:30:02
|
AQXE
|
606175564887547000
|
|
35
|
1913.5
|
14:30:07
|
XLON
|
592101816053193000
|
|
32
|
1913.5
|
14:30:07
|
XLON
|
592101816053193000
|
|
36
|
1913.5
|
14:30:07
|
AQXE
|
606175564887554000
|
|
134
|
1913.5
|
14:30:07
|
AQXE
|
606175564887554000
|
|
108
|
1913.5
|
14:30:07
|
AQXE
|
606175564887554000
|
|
46
|
1913.5
|
14:30:08
|
AQXE
|
592101816053194000
|
|
30
|
1913.5
|
14:30:08
|
AQXE
|
592101816053194000
|
|
28
|
1913.5
|
14:30:08
|
AQXE
|
592101816053194000
|
|
102
|
1913.5
|
14:30:08
|
AQXE
|
592101816053194000
|
|
7
|
1913.5
|
14:30:08
|
XLON
|
606175564887555000
|
|
17
|
1913.5
|
14:30:08
|
XLON
|
606175564887555000
|
|
115
|
1913.5
|
14:30:08
|
XLON
|
606175564887555000
|
|
278
|
1912.5
|
14:30:09
|
XLON
|
592101816053195000
|
|
66
|
1912.5
|
14:30:09
|
TRQX
|
606175564887555000
|
|
101
|
1912.5
|
14:30:09
|
TRQX
|
606175564887555000
|
|
280
|
1912.5
|
14:30:09
|
XLON
|
606175564887555000
|
|
80
|
1912.5
|
14:30:09
|
XLON
|
606175564887556000
|
|
139
|
1912.5
|
14:30:09
|
CHIX
|
592101816053195000
|
|
388
|
1912.5
|
14:30:09
|
XLON
|
606175564887556000
|
|
187
|
1913
|
14:30:09
|
AQXE
|
592101816053195000
|
|
139
|
1912.5
|
14:30:10
|
XLON
|
592101816053196000
|
|
244
|
1912.5
|
14:30:24
|
CHIX
|
606175564887565000
|
|
42
|
1912.5
|
14:30:24
|
XLON
|
592101816053205000
|
|
25
|
1912.5
|
14:30:24
|
XLON
|
592101816053205000
|
|
278
|
1912
|
14:30:33
|
CHIX
|
592101816053213000
|
|
294
|
1912
|
14:30:33
|
XLON
|
606175564887573000
|
|
180
|
1912
|
14:30:33
|
XLON
|
606175564887573000
|
|
36
|
1912
|
14:30:33
|
XLON
|
606175564887573000
|
|
162
|
1912
|
14:30:41
|
XLON
|
592101816053220000
|
|
26
|
1912.5
|
14:31:36
|
AQXE
|
592101816053257000
|
|
136
|
1912.5
|
14:31:36
|
AQXE
|
592101816053257000
|
|
139
|
1912
|
14:32:23
|
TRQX
|
592101816053284000
|
|
139
|
1912
|
14:32:23
|
CHIX
|
592101816053284000
|
|
36
|
1912
|
14:32:23
|
XLON
|
606175564887639000
|
|
33
|
1912
|
14:32:23
|
XLON
|
606175564887639000
|
|
84
|
1912
|
14:32:23
|
XLON
|
606175564887639000
|
|
100
|
1912
|
14:32:23
|
XLON
|
606175564887639000
|
|
129
|
1912
|
14:32:23
|
XLON
|
606175564887639000
|
|
230
|
1912
|
14:32:23
|
XLON
|
606175564887639000
|
|
51
|
1911.5
|
14:32:39
|
BATE
|
592101816053295000
|
|
139
|
1911.5
|
14:32:39
|
BATE
|
606175564887649000
|
|
71
|
1911.5
|
14:32:39
|
BATE
|
592101816053295000
|
|
17
|
1911.5
|
14:32:39
|
BATE
|
592101816053295000
|
|
46
|
1911.5
|
14:32:39
|
TRQX
|
592101816053295000
|
|
46
|
1911.5
|
14:32:39
|
TRQX
|
592101816053295000
|
|
153
|
1911.5
|
14:32:39
|
TRQX
|
592101816053295000
|
|
199
|
1911.5
|
14:32:39
|
XLON
|
606175564887649000
|
|
329
|
1911.5
|
14:32:39
|
XLON
|
606175564887649000
|
|
22
|
1911.5
|
14:32:39
|
CHIX
|
606175564887649000
|
|
289
|
1911.5
|
14:32:39
|
CHIX
|
606175564887649000
|
|
255
|
1911.5
|
14:32:39
|
CHIX
|
592101816053295000
|
|
13
|
1911.5
|
14:32:39
|
CHIX
|
592101816053295000
|
|
45
|
1911.5
|
14:32:39
|
XLON
|
606175564887649000
|
|
202
|
1911.5
|
14:32:39
|
CHIX
|
592101816053295000
|
|
24
|
1912
|
14:34:30
|
AQXE
|
592101816053374000
|
|
28
|
1912
|
14:34:30
|
AQXE
|
592101816053374000
|
|
100
|
1912
|
14:34:30
|
AQXE
|
592101816053374000
|
|
1
|
1911
|
14:35:32
|
XLON
|
592101816053417000
|
|
268
|
1911
|
14:35:32
|
XLON
|
592101816053417000
|
|
139
|
1911
|
14:35:32
|
XLON
|
606175564887764000
|
|
139
|
1911
|
14:35:32
|
BATE
|
606175564887764000
|
|
139
|
1911
|
14:35:32
|
TRQX
|
592101816053417000
|
|
201
|
1911
|
14:35:32
|
AQXE
|
592101816053417000
|
|
241
|
1911
|
14:35:33
|
XLON
|
606175564887764000
|
|
80
|
1910.5
|
14:35:33
|
BATE
|
592101816053418000
|
|
72
|
1910.5
|
14:35:33
|
BATE
|
592101816053418000
|
|
27
|
1910.5
|
14:35:33
|
BATE
|
592101816053418000
|
|
139
|
1910.5
|
14:35:33
|
XLON
|
606175564887765000
|
|
210
|
1910.5
|
14:35:33
|
XLON
|
592101816053418000
|
|
25
|
1911
|
14:35:35
|
AQXE
|
606175564887766000
|
|
24
|
1911
|
14:35:35
|
AQXE
|
606175564887766000
|
|
113
|
1911
|
14:35:35
|
AQXE
|
606175564887766000
|
|
119
|
1910.5
|
14:35:45
|
BATE
|
592101816053427000
|
|
139
|
1910.5
|
14:35:45
|
TRQX
|
606175564887774000
|
|
139
|
1910.5
|
14:35:45
|
XLON
|
592101816053427000
|
|
1
|
1910.5
|
14:35:45
|
CHIX
|
606175564887774000
|
|
265
|
1910.5
|
14:35:45
|
CHIX
|
606175564887774000
|
|
13
|
1910.5
|
14:35:45
|
XLON
|
592101816053427000
|
|
183
|
1910.5
|
14:35:45
|
XLON
|
592101816053427000
|
|
58
|
1910.5
|
14:35:45
|
XLON
|
592101816053427000
|
|
35
|
1910.5
|
14:35:45
|
XLON
|
592101816053427000
|
|
28
|
1910.5
|
14:37:07
|
AQXE
|
606175564887824000
|
|
113
|
1910.5
|
14:37:07
|
AQXE
|
606175564887824000
|
|
323
|
1909.5
|
14:39:02
|
TRQX
|
592101816053554000
|
|
162
|
1909.5
|
14:39:02
|
AQXE
|
592101816053554000
|
|
278
|
1909.5
|
14:39:02
|
BATE
|
606175564887893000
|
|
145
|
1909.5
|
14:39:02
|
XLON
|
606175564887893000
|
|
133
|
1909.5
|
14:39:02
|
XLON
|
606175564887893000
|
|
290
|
1909.5
|
14:39:02
|
XLON
|
592101816053555000
|
|
29
|
1909.5
|
14:39:02
|
AQXE
|
606175564887893000
|
|
30
|
1909.5
|
14:39:02
|
AQXE
|
606175564887893000
|
|
127
|
1909.5
|
14:39:02
|
CHIX
|
592101816053555000
|
|
101
|
1909.5
|
14:39:02
|
CHIX
|
592101816053555000
|
|
25
|
1909.5
|
14:39:02
|
AQXE
|
592101816053555000
|
|
26
|
1909.5
|
14:39:02
|
CHIX
|
606175564887894000
|
|
234
|
1909
|
14:40:20
|
XLON
|
592101816053602000
|
|
44
|
1910
|
14:40:49
|
TRQX
|
606175564887955000
|
|
16
|
1910
|
14:40:49
|
BATE
|
592101816053621000
|
|
17
|
1910
|
14:40:49
|
BATE
|
592101816053621000
|
|
82
|
1910
|
14:40:50
|
BATE
|
592101816053621000
|
|
156
|
1911
|
14:44:47
|
CHIX
|
592101816053763000
|
|
186
|
1911
|
14:44:47
|
CHIX
|
606175564888088000
|
|
139
|
1911.5
|
14:45:08
|
XLON
|
592101816053776000
|
|
203
|
1911.5
|
14:45:08
|
CHIX
|
606175564888100000
|
|
139
|
1912
|
14:45:26
|
XLON
|
606175564888111000
|
|
203
|
1912
|
14:45:26
|
CHIX
|
592101816053788000
|
|
203
|
1912
|
14:45:32
|
CHIX
|
592101816053792000
|
|
133
|
1912
|
14:45:32
|
XLON
|
606175564888114000
|
|
6
|
1912
|
14:45:32
|
XLON
|
606175564888114000
|
|
176
|
1912
|
14:45:40
|
CHIX
|
592101816053797000
|
|
27
|
1912
|
14:45:40
|
CHIX
|
592101816053797000
|
|
42
|
1912
|
14:45:40
|
XLON
|
606175564888120000
|
|
97
|
1912
|
14:45:40
|
XLON
|
606175564888120000
|
|
203
|
1912
|
14:45:46
|
CHIX
|
592101816053803000
|
|
139
|
1912
|
14:45:46
|
XLON
|
606175564888125000
|
|
91
|
1912.5
|
14:46:23
|
CHIX
|
592101816053826000
|
|
84
|
1912.5
|
14:46:25
|
CHIX
|
592101816053827000
|
|
167
|
1912.5
|
14:46:29
|
CHIX
|
592101816053830000
|
|
342
|
1912.5
|
14:46:34
|
XLON
|
592101816053833000
|
|
342
|
1912.5
|
14:46:40
|
BATE
|
606175564888155000
|
|
139
|
1912.5
|
14:46:43
|
CHIX
|
592101816053838000
|
|
32
|
1912.5
|
14:46:43
|
CHIX
|
592101816053838000
|
|
24
|
1912.5
|
14:46:43
|
CHIX
|
592101816053838000
|
|
36
|
1912.5
|
14:46:46
|
XLON
|
592101816053842000
|
|
13
|
1912.5
|
14:46:46
|
XLON
|
592101816053842000
|
|
7
|
1912.5
|
14:46:46
|
CHIX
|
606175564888161000
|
|
139
|
1912.5
|
14:46:46
|
CHIX
|
606175564888161000
|
|
195
|
1912.5
|
14:46:50
|
XLON
|
606175564888163000
|
|
195
|
1912.5
|
14:46:54
|
XLON
|
592101816053847000
|
|
195
|
1912.5
|
14:46:56
|
CHIX
|
606175564888166000
|
|
183
|
1912.5
|
14:47:07
|
CHIX
|
592101816053854000
|
|
47
|
1912.5
|
14:47:07
|
XLON
|
606175564888173000
|
|
92
|
1912.5
|
14:47:07
|
XLON
|
606175564888173000
|
|
100
|
1912.5
|
14:47:15
|
XLON
|
592101816053859000
|
|
149
|
1912.5
|
14:47:31
|
XLON
|
592101816053869000
|
|
35
|
1913
|
14:49:19
|
XLON
|
606175564888244000
|
|
35
|
1913
|
14:49:19
|
XLON
|
606175564888244000
|
|
150
|
1913
|
14:49:19
|
XLON
|
606175564888244000
|
|
102
|
1913
|
14:49:19
|
XLON
|
606175564888244000
|
|
60
|
1913
|
14:49:24
|
XLON
|
592101816053934000
|
|
146
|
1913
|
14:49:24
|
XLON
|
592101816053934000
|
|
36
|
1913
|
14:49:24
|
XLON
|
592101816053934000
|
|
34
|
1913
|
14:49:24
|
XLON
|
592101816053934000
|
|
46
|
1913
|
14:49:24
|
XLON
|
592101816053934000
|
|
139
|
1912.5
|
14:49:26
|
XLON
|
592101816053936000
|
|
183
|
1912.5
|
14:49:26
|
CHIX
|
606175564888249000
|
|
172
|
1912
|
14:49:30
|
CHIX
|
606175564888251000
|
|
169
|
1912.5
|
14:49:30
|
XLON
|
592101816053938000
|
|
86
|
1913
|
14:49:32
|
XLON
|
592101816053939000
|
|
90
|
1913
|
14:49:32
|
XLON
|
606175564888252000
|
|
34
|
1913
|
14:49:36
|
XLON
|
592101816053942000
|
|
64
|
1913
|
14:49:36
|
XLON
|
592101816053942000
|
|
37
|
1913
|
14:49:36
|
XLON
|
592101816053942000
|
|
41
|
1913
|
14:49:36
|
XLON
|
592101816053942000
|
|
176
|
1912.5
|
14:49:42
|
XLON
|
592101816053947000
|
|
179
|
1912.5
|
14:50:03
|
CHIX
|
592101816053961000
|
|
139
|
1912.5
|
14:50:03
|
XLON
|
606175564888273000
|
|
158
|
1912.5
|
14:50:08
|
XLON
|
592101816053965000
|
|
182
|
1912.5
|
14:52:11
|
CHIX
|
606175564888344000
|
|
139
|
1914
|
14:52:31
|
CHIX
|
592101816054051000
|
|
150
|
1914
|
14:52:31
|
CHIX
|
606175564888357000
|
|
32
|
1914
|
14:52:31
|
CHIX
|
606175564888357000
|
|
182
|
1914
|
14:52:37
|
CHIX
|
592101816054056000
|
|
10
|
1914
|
14:52:37
|
XLON
|
606175564888362000
|
|
10
|
1914
|
14:52:37
|
XLON
|
606175564888362000
|
|
119
|
1914
|
14:52:37
|
XLON
|
606175564888362000
|
|
55
|
1914.5
|
14:53:21
|
CHIX
|
606175564888392000
|
|
266
|
1914.5
|
14:53:21
|
CHIX
|
606175564888392000
|
|
182
|
1914.5
|
14:53:25
|
CHIX
|
592101816054092000
|
|
139
|
1914.5
|
14:53:26
|
XLON
|
606175564888396000
|
|
182
|
1914.5
|
14:53:28
|
CHIX
|
592101816054094000
|
|
139
|
1914.5
|
14:53:28
|
XLON
|
606175564888398000
|
|
38
|
1914.5
|
14:53:34
|
XLON
|
592101816054098000
|
|
38
|
1914.5
|
14:53:34
|
XLON
|
592101816054098000
|
|
168
|
1914.5
|
14:53:34
|
XLON
|
592101816054098000
|
|
50
|
1914.5
|
14:53:34
|
XLON
|
592101816054098000
|
|
19
|
1914.5
|
14:53:34
|
CHIX
|
606175564888401000
|
|
38
|
1914.5
|
14:53:39
|
XLON
|
592101816054102000
|
|
39
|
1914.5
|
14:53:39
|
XLON
|
592101816054102000
|
|
74
|
1914.5
|
14:53:39
|
XLON
|
592101816054102000
|
|
202
|
1914
|
14:53:39
|
CHIX
|
606175564888405000
|
|
1
|
1914
|
14:53:39
|
CHIX
|
606175564888405000
|
|
377
|
1914
|
14:53:45
|
CHIX
|
606175564888409000
|
|
248
|
1914
|
14:53:56
|
XLON
|
592101816054113000
|
|
278
|
1914
|
14:53:56
|
CHIX
|
606175564888415000
|
|
149
|
1915
|
14:55:31
|
CHIX
|
592101816054168000
|
|
250
|
1915
|
14:55:35
|
XLON
|
592101816054170000
|
|
250
|
1914.5
|
14:55:41
|
XLON
|
606175564888473000
|
|
250
|
1915
|
14:56:01
|
XLON
|
592101816054186000
|
|
148
|
1915
|
14:56:10
|
XLON
|
592101816054194000
|
|
250
|
1914.5
|
14:56:17
|
XLON
|
592101816054198000
|
|
100
|
1914.5
|
14:56:30
|
XLON
|
592101816054207000
|
|
154
|
1914.5
|
14:57:04
|
BATE
|
606175564888524000
|
|
229
|
1914.5
|
14:57:52
|
XLON
|
592101816054260000
|
|
200
|
1914.5
|
14:58:00
|
XLON
|
592101816054265000
|
|
29
|
1914.5
|
14:58:00
|
XLON
|
592101816054265000
|
|
139
|
1914.5
|
14:58:57
|
XLON
|
592101816054307000
|
|
163
|
1914.5
|
14:58:57
|
CHIX
|
606175564888598000
|
|
48
|
1914
|
14:59:13
|
XLON
|
592101816054322000
|
|
48
|
1914
|
14:59:13
|
XLON
|
592101816054322000
|
|
300
|
1914
|
14:59:13
|
XLON
|
592101816054322000
|
|
55
|
1914
|
14:59:13
|
BATE
|
606175564888611000
|
|
37
|
1914
|
14:59:13
|
TRQX
|
606175564888611000
|
|
161
|
1914
|
14:59:13
|
CHIX
|
592101816054322000
|
|
130
|
1914
|
14:59:13
|
XLON
|
606175564888611000
|
|
27
|
1914.5
|
14:59:22
|
AQXE
|
606175564888616000
|
|
119
|
1914.5
|
14:59:22
|
AQXE
|
606175564888616000
|
|
19
|
1914.5
|
14:59:22
|
AQXE
|
606175564888616000
|
|
8
|
1914.5
|
14:59:23
|
AQXE
|
592101816054327000
|
|
150
|
1914.5
|
14:59:23
|
AQXE
|
592101816054327000
|
|
7
|
1914.5
|
14:59:23
|
AQXE
|
592101816054327000
|
|
165
|
1913.5
|
14:59:26
|
XLON
|
592101816054329000
|
|
278
|
1913
|
15:00:10
|
BATE
|
606175564888658000
|
|
182
|
1913
|
15:00:10
|
TRQX
|
592101816054371000
|
|
132
|
1913
|
15:00:10
|
CHIX
|
592101816054371000
|
|
157
|
1913.5
|
15:00:20
|
AQXE
|
606175564888664000
|
|
98
|
1913.5
|
15:01:23
|
BATE
|
592101816054419000
|
|
329
|
1913.5
|
15:01:23
|
CHIX
|
606175564888702000
|
|
157
|
1913.5
|
15:01:23
|
BATE
|
606175564888702000
|
|
157
|
1913.5
|
15:01:31
|
CHIX
|
592101816054423000
|
|
139
|
1913.5
|
15:01:31
|
XLON
|
606175564888707000
|
|
250
|
1913.5
|
15:01:33
|
XLON
|
592101816054426000
|
|
15
|
1913.5
|
15:01:33
|
XLON
|
592101816054426000
|
|
27
|
1913.5
|
15:01:38
|
AQXE
|
606175564888713000
|
|
162
|
1913.5
|
15:01:38
|
AQXE
|
606175564888713000
|
|
76
|
1913.5
|
15:01:38
|
AQXE
|
606175564888713000
|
|
253
|
1913.5
|
15:01:39
|
AQXE
|
606175564888714000
|
|
12
|
1913.5
|
15:01:43
|
AQXE
|
592101816054437000
|
|
253
|
1913.5
|
15:01:43
|
AQXE
|
592101816054437000
|
|
162
|
1913.5
|
15:01:47
|
AQXE
|
606175564888722000
|
|
103
|
1913.5
|
15:01:47
|
AQXE
|
606175564888722000
|
|
26
|
1913.5
|
15:01:55
|
AQXE
|
606175564888732000
|
|
27
|
1913.5
|
15:01:55
|
AQXE
|
606175564888732000
|
|
212
|
1913.5
|
15:01:55
|
AQXE
|
606175564888732000
|
|
265
|
1913
|
15:02:20
|
XLON
|
606175564888759000
|
|
139
|
1913
|
15:04:39
|
BATE
|
592101816054616000
|
|
265
|
1913
|
15:04:39
|
XLON
|
592101816054616000
|
|
275
|
1913
|
15:04:39
|
TRQX
|
606175564888886000
|
|
117
|
1913
|
15:04:45
|
XLON
|
606175564888891000
|
|
138
|
1913
|
15:04:45
|
XLON
|
606175564888891000
|
|
242
|
1913
|
15:04:48
|
XLON
|
592101816054623000
|
|
242
|
1913
|
15:04:52
|
XLON
|
606175564888896000
|
|
139
|
1912.5
|
15:04:53
|
BATE
|
606175564888896000
|
|
139
|
1912.5
|
15:04:53
|
TRQX
|
592101816054627000
|
|
174
|
1912.5
|
15:04:53
|
XLON
|
592101816054627000
|
|
210
|
1912.5
|
15:04:53
|
XLON
|
606175564888896000
|
|
242
|
1913
|
15:05:02
|
BATE
|
606175564888904000
|
|
12
|
1913
|
15:05:07
|
XLON
|
592101816054640000
|
|
150
|
1913
|
15:05:07
|
XLON
|
606175564888909000
|
|
139
|
1912.5
|
15:05:08
|
BATE
|
592101816054642000
|
|
168
|
1912.5
|
15:05:08
|
XLON
|
592101816054642000
|
|
387
|
1912.5
|
15:05:08
|
XLON
|
592101816054642000
|
|
162
|
1913
|
15:05:13
|
AQXE
|
606175564888915000
|
|
28
|
1913
|
15:05:18
|
AQXE
|
592101816054651000
|
|
101
|
1913
|
15:05:18
|
AQXE
|
592101816054651000
|
|
30
|
1913
|
15:05:18
|
AQXE
|
592101816054651000
|
|
3
|
1913
|
15:05:18
|
BATE
|
606175564888919000
|
|
200
|
1913
|
15:05:44
|
BATE
|
606175564888941000
|
|
200
|
1913
|
15:05:50
|
XLON
|
592101816054679000
|
|
168
|
1912.5
|
15:06:07
|
TRQX
|
606175564888957000
|
|
200
|
1913
|
15:06:19
|
BATE
|
606175564888968000
|
|
15
|
1913
|
15:06:26
|
BATE
|
592101816054711000
|
|
15
|
1913
|
15:06:26
|
BATE
|
592101816054711000
|
|
170
|
1913
|
15:06:26
|
BATE
|
606175564888975000
|
|
38
|
1913
|
15:06:38
|
XLON
|
592101816054721000
|
|
25
|
1913
|
15:06:38
|
XLON
|
606175564888984000
|
|
38
|
1913
|
15:06:44
|
XLON
|
592101816054726000
|
|
67
|
1913
|
15:06:44
|
XLON
|
592101816054726000
|
|
34
|
1913
|
15:06:44
|
XLON
|
592101816054726000
|
|
34
|
1913
|
15:06:44
|
XLON
|
592101816054726000
|
|
27
|
1913
|
15:06:44
|
XLON
|
592101816054726000
|
|
200
|
1913
|
15:07:13
|
XLON
|
592101816054749000
|
|
183
|
1913
|
15:07:19
|
BATE
|
592101816054754000
|
|
17
|
1913
|
15:07:19
|
BATE
|
592101816054754000
|
|
139
|
1912
|
15:07:19
|
AQXE
|
592101816054754000
|
|
242
|
1912
|
15:07:19
|
BATE
|
592101816054754000
|
|
216
|
1912
|
15:07:19
|
TRQX
|
592101816054754000
|
|
162
|
1912
|
15:07:19
|
TRQX
|
592101816054754000
|
|
355
|
1912
|
15:07:19
|
XLON
|
606175564889015000
|
|
142
|
1909.5
|
15:07:38
|
AQXE
|
606175564889028000
|
|
163
|
1909
|
15:07:48
|
AQXE
|
606175564889034000
|
|
14
|
1910
|
15:08:41
|
BATE
|
592101816054814000
|
|
15
|
1910
|
15:08:41
|
BATE
|
592101816054814000
|
|
134
|
1910
|
15:08:41
|
BATE
|
606175564889071000
|
|
2
|
1910
|
15:09:00
|
BATE
|
592101816054827000
|
|
14
|
1910
|
15:09:00
|
BATE
|
592101816054827000
|
|
15
|
1910
|
15:09:00
|
BATE
|
592101816054827000
|
|
120
|
1910
|
15:09:00
|
BATE
|
592101816054827000
|
|
163
|
1909
|
15:09:33
|
BATE
|
592101816054853000
|
|
219
|
1908.5
|
15:09:33
|
XLON
|
592101816054853000
|
|
140
|
1909.5
|
15:09:42
|
XLON
|
606175564889113000
|
|
153
|
1909.5
|
15:09:48
|
XLON
|
592101816054864000
|
|
30
|
1909.5
|
15:10:08
|
AQXE
|
606175564889130000
|
|
30
|
1909.5
|
15:10:08
|
AQXE
|
606175564889130000
|
|
93
|
1909.5
|
15:10:08
|
AQXE
|
606175564889130000
|
|
81
|
1909.5
|
15:10:13
|
AQXE
|
592101816054881000
|
|
28
|
1909.5
|
15:10:24
|
AQXE
|
592101816054892000
|
|
161
|
1909.5
|
15:10:24
|
AQXE
|
592101816054892000
|
|
19
|
1909.5
|
15:10:24
|
AQXE
|
592101816054892000
|
|
167
|
1910
|
15:11:10
|
BATE
|
592101816054922000
|
|
141
|
1910
|
15:11:37
|
XLON
|
592101816054942000
|
|
170
|
1910.5
|
15:12:49
|
XLON
|
592101816054988000
|
|
170
|
1910.5
|
15:12:54
|
XLON
|
592101816054990000
|
|
170
|
1910.5
|
15:12:57
|
XLON
|
592101816054992000
|
|
170
|
1910.5
|
15:13:01
|
XLON
|
606175564889240000
|
|
235
|
1910
|
15:13:01
|
BATE
|
592101816054995000
|
|
43
|
1910
|
15:13:03
|
BATE
|
592101816054996000
|
|
313
|
1910
|
15:13:18
|
XLON
|
606175564889248000
|
|
8
|
1910
|
15:13:18
|
XLON
|
592101816055004000
|
|
167
|
1909.5
|
15:13:18
|
XLON
|
606175564889248000
|
|
266
|
1909.5
|
15:13:18
|
XLON
|
592101816055004000
|
|
139
|
1909.5
|
15:13:18
|
XLON
|
606175564889248000
|
|
153
|
1910
|
15:13:44
|
AQXE
|
592101816055019000
|
|
165
|
1910.5
|
15:13:55
|
TRQX
|
592101816055025000
|
|
26
|
1910
|
15:14:00
|
XLON
|
606175564889270000
|
|
48
|
1910
|
15:14:00
|
AQXE
|
592101816055028000
|
|
29
|
1910
|
15:14:00
|
AQXE
|
592101816055028000
|
|
27
|
1910
|
15:14:00
|
AQXE
|
592101816055028000
|
|
35
|
1910
|
15:14:00
|
AQXE
|
592101816055028000
|
|
59
|
1910
|
15:14:05
|
XLON
|
606175564889274000
|
|
143
|
1910
|
15:14:18
|
XLON
|
592101816055043000
|
|
15
|
1909.5
|
15:14:33
|
BATE
|
606175564889295000
|
|
150
|
1909.5
|
15:14:33
|
BATE
|
606175564889295000
|
|
144
|
1910
|
15:14:37
|
AQXE
|
606175564889298000
|
|
308
|
1910
|
15:14:51
|
AQXE
|
606175564889305000
|
|
93
|
1909
|
15:14:53
|
TRQX
|
606175564889306000
|
|
370
|
1909
|
15:14:53
|
XLON
|
606175564889306000
|
|
164
|
1909.5
|
15:15:18
|
XLON
|
592101816055082000
|
|
164
|
1909.5
|
15:15:24
|
XLON
|
592101816055084000
|
|
164
|
1909.5
|
15:15:29
|
XLON
|
592101816055087000
|
|
164
|
1909.5
|
15:15:34
|
AQXE
|
606175564889328000
|
|
206
|
1910
|
15:15:45
|
XLON
|
592101816055097000
|
|
206
|
1910
|
15:16:17
|
AQXE
|
606175564889353000
|
|
206
|
1910
|
15:16:22
|
AQXE
|
606175564889355000
|
|
30
|
1910
|
15:16:35
|
AQXE
|
592101816055127000
|
|
176
|
1910
|
15:16:35
|
AQXE
|
592101816055127000
|
|
206
|
1910
|
15:16:41
|
XLON
|
606175564889366000
|
|
27
|
1910
|
15:16:49
|
AQXE
|
592101816055134000
|
|
25
|
1910
|
15:16:49
|
AQXE
|
592101816055134000
|
|
154
|
1910
|
15:16:49
|
AQXE
|
592101816055134000
|
|
158
|
1910
|
15:17:00
|
AQXE
|
606175564889374000
|
|
48
|
1910
|
15:17:00
|
AQXE
|
606175564889374000
|
|
24
|
1910
|
15:17:05
|
AQXE
|
592101816055143000
|
|
25
|
1910
|
15:17:05
|
AQXE
|
592101816055143000
|
|
48
|
1910
|
15:17:05
|
AQXE
|
592101816055143000
|
|
109
|
1910
|
15:17:05
|
AQXE
|
592101816055143000
|
|
27
|
1910
|
15:17:17
|
AQXE
|
592101816055149000
|
|
135
|
1910
|
15:17:17
|
BATE
|
606175564889384000
|
|
29
|
1910
|
15:17:34
|
AQXE
|
592101816055161000
|
|
24
|
1910
|
15:17:34
|
AQXE
|
592101816055161000
|
|
89
|
1910
|
15:17:34
|
AQXE
|
592101816055161000
|
|
206
|
1909
|
15:18:17
|
BATE
|
592101816055183000
|
|
162
|
1909
|
15:18:17
|
TRQX
|
606175564889415000
|
|
168
|
1908.5
|
15:18:24
|
BATE
|
592101816055186000
|
|
168
|
1907.5
|
15:18:34
|
BATE
|
592101816055192000
|
|
65
|
1908.5
|
15:18:39
|
AQXE
|
606175564889426000
|
|
95
|
1908.5
|
15:18:39
|
AQXE
|
606175564889426000
|
|
139
|
1908.5
|
15:18:46
|
AQXE
|
592101816055199000
|
|
21
|
1908.5
|
15:18:46
|
AQXE
|
592101816055199000
|
|
24
|
1908
|
15:18:50
|
AQXE
|
606175564889431000
|
|
24
|
1908
|
15:18:50
|
AQXE
|
606175564889431000
|
|
113
|
1908
|
15:18:50
|
AQXE
|
606175564889431000
|
|
27
|
1908
|
15:18:54
|
AQXE
|
592101816055203000
|
|
29
|
1908
|
15:18:54
|
AQXE
|
592101816055203000
|
|
6
|
1908
|
15:18:54
|
AQXE
|
606175564889433000
|
|
35
|
1908
|
15:18:54
|
AQXE
|
592101816055203000
|
|
64
|
1908
|
15:18:54
|
AQXE
|
606175564889433000
|
|
26
|
1908
|
15:19:03
|
AQXE
|
592101816055208000
|
|
28
|
1908
|
15:19:03
|
AQXE
|
592101816055208000
|
|
106
|
1908
|
15:19:03
|
AQXE
|
592101816055208000
|
|
64
|
1908
|
15:19:10
|
AQXE
|
592101816055212000
|
|
96
|
1908
|
15:19:10
|
AQXE
|
592101816055212000
|
|
160
|
1908
|
15:19:17
|
AQXE
|
606175564889446000
|
|
349
|
1907
|
15:19:50
|
XLON
|
592101816055232000
|
|
7
|
1907
|
15:19:50
|
XLON
|
592101816055232000
|
|
26
|
1907
|
15:20:14
|
AQXE
|
592101816055252000
|
|
29
|
1907
|
15:20:14
|
AQXE
|
592101816055252000
|
|
96
|
1907
|
15:20:14
|
AQXE
|
592101816055252000
|
|
7
|
1907
|
15:20:14
|
AQXE
|
592101816055252000
|
|
141
|
1908.5
|
15:20:40
|
TRQX
|
606175564889494000
|
|
217
|
1908.5
|
15:21:45
|
XLON
|
606175564889526000
|
|
217
|
1908.5
|
15:22:09
|
XLON
|
592101816055312000
|
|
217
|
1908.5
|
15:22:58
|
XLON
|
592101816055336000
|
|
115
|
1909
|
15:23:17
|
XLON
|
592101816055345000
|
|
102
|
1909
|
15:23:17
|
XLON
|
592101816055345000
|
|
40
|
1909
|
15:23:20
|
XLON
|
592101816055346000
|
|
37
|
1909
|
15:23:20
|
XLON
|
592101816055346000
|
|
140
|
1909
|
15:23:20
|
XLON
|
606175564889567000
|
|
24
|
1909.5
|
15:23:31
|
AQXE
|
592101816055352000
|
|
193
|
1909.5
|
15:23:31
|
AQXE
|
606175564889573000
|
|
62
|
1909.5
|
15:23:36
|
AQXE
|
606175564889575000
|
|
162
|
1909.5
|
15:23:51
|
AQXE
|
592101816055361000
|
|
162
|
1909.5
|
15:24:58
|
XLON
|
606175564889612000
|
|
162
|
1910
|
15:25:13
|
XLON
|
606175564889620000
|
|
162
|
1910
|
15:25:18
|
XLON
|
592101816055406000
|
|
162
|
1910
|
15:25:21
|
XLON
|
606175564889625000
|
|
34
|
1910
|
15:25:27
|
XLON
|
592101816055410000
|
|
39
|
1910
|
15:25:27
|
XLON
|
592101816055410000
|
|
89
|
1910
|
15:25:27
|
XLON
|
592101816055410000
|
|
105
|
1910
|
15:25:32
|
XLON
|
606175564889631000
|
|
57
|
1910
|
15:25:32
|
XLON
|
606175564889631000
|
|
213
|
1910
|
15:25:40
|
BATE
|
606175564889634000
|
|
18
|
1910
|
15:25:53
|
BATE
|
592101816055425000
|
|
1
|
1910
|
15:25:53
|
BATE
|
606175564889641000
|
|
36
|
1910
|
15:25:53
|
XLON
|
606175564889641000
|
|
107
|
1910
|
15:25:53
|
XLON
|
606175564889641000
|
|
162
|
1910
|
15:26:00
|
XLON
|
592101816055428000
|
|
162
|
1910
|
15:26:01
|
XLON
|
592101816055428000
|
|
213
|
1909
|
15:26:11
|
BATE
|
592101816055435000
|
|
154
|
1909.5
|
15:26:16
|
AQXE
|
592101816055437000
|
|
24
|
1909.5
|
15:26:20
|
AQXE
|
606175564889654000
|
|
30
|
1909.5
|
15:26:20
|
AQXE
|
606175564889654000
|
|
167
|
1909.5
|
15:26:20
|
AQXE
|
606175564889654000
|
|
1
|
1909.5
|
15:26:26
|
AQXE
|
592101816055444000
|
|
153
|
1909.5
|
15:26:28
|
AQXE
|
592101816055445000
|
|
221
|
1908.5
|
15:27:27
|
XLON
|
592101816055474000
|
|
110
|
1908.5
|
15:27:51
|
TRQX
|
606175564889698000
|
|
50
|
1908.5
|
15:27:51
|
TRQX
|
606175564889698000
|
|
39
|
1908.5
|
15:27:55
|
XLON
|
606175564889700000
|
|
37
|
1908.5
|
15:27:55
|
XLON
|
606175564889700000
|
|
139
|
1908.5
|
15:27:55
|
XLON
|
606175564889700000
|
|
215
|
1908.5
|
15:28:00
|
XLON
|
592101816055491000
|
|
215
|
1908.5
|
15:28:03
|
AQXE
|
606175564889704000
|
|
215
|
1908.5
|
15:28:18
|
XLON
|
606175564889711000
|
|
116
|
1908.5
|
15:28:28
|
XLON
|
606175564889715000
|
|
99
|
1908.5
|
15:28:28
|
XLON
|
606175564889715000
|
|
102
|
1908.5
|
15:28:32
|
XLON
|
592101816055506000
|
|
215
|
1908.5
|
15:29:12
|
XLON
|
592101816055527000
|
|
43
|
1908.5
|
15:29:20
|
XLON
|
592101816055531000
|
|
119
|
1908.5
|
15:29:27
|
XLON
|
592101816055535000
|
|
53
|
1908.5
|
15:29:27
|
XLON
|
592101816055535000
|
|
24
|
1908.5
|
15:29:39
|
AQXE
|
606175564889750000
|
|
169
|
1908.5
|
15:29:39
|
AQXE
|
606175564889750000
|
|
22
|
1908.5
|
15:29:39
|
AQXE
|
606175564889750000
|
|
91
|
1908.5
|
15:29:44
|
XLON
|
606175564889753000
|
|
124
|
1908.5
|
15:29:44
|
XLON
|
606175564889753000
|
|
43
|
1908.5
|
15:29:49
|
XLON
|
592101816055548000
|
|
172
|
1908.5
|
15:29:49
|
XLON
|
592101816055548000
|
|
148
|
1908.5
|
15:29:59
|
XLON
|
592101816055554000
|
|
67
|
1908.5
|
15:29:59
|
XLON
|
592101816055554000
|
|
11
|
1908.5
|
15:30:09
|
XLON
|
592101816055560000
|
|
168
|
1908.5
|
15:30:09
|
XLON
|
592101816055560000
|
|
10
|
1908.5
|
15:30:09
|
BATE
|
592101816055560000
|
|
26
|
1908.5
|
15:30:09
|
AQXE
|
606175564889767000
|
|
215
|
1908.5
|
15:30:14
|
BATE
|
592101816055563000
|
|
215
|
1909
|
15:30:33
|
XLON
|
592101816055574000
|
|
25
|
1909
|
15:30:54
|
AQXE
|
606175564889792000
|
|
27
|
1909
|
15:30:54
|
AQXE
|
606175564889792000
|
|
163
|
1909
|
15:30:54
|
AQXE
|
606175564889792000
|
|
215
|
1909.5
|
15:31:08
|
XLON
|
592101816055595000
|
|
87
|
1909.5
|
15:31:21
|
XLON
|
606175564889807000
|
|
128
|
1909.5
|
15:31:21
|
XLON
|
606175564889807000
|
|
215
|
1909.5
|
15:31:23
|
TRQX
|
606175564889807000
|
|
416
|
1909.5
|
15:32:03
|
BATE
|
606175564889827000
|
|
215
|
1909.5
|
15:33:06
|
BATE
|
592101816055656000
|
|
38
|
1909.5
|
15:33:46
|
XLON
|
592101816055679000
|
|
150
|
1909.5
|
15:33:46
|
BATE
|
606175564889878000
|
|
139
|
1910
|
15:35:26
|
BATE
|
592101816055733000
|
|
177
|
1910
|
15:35:26
|
BATE
|
606175564889928000
|
|
139
|
1910
|
15:35:35
|
BATE
|
592101816055739000
|
|
218
|
1910
|
15:35:35
|
XLON
|
592101816055739000
|
|
139
|
1910
|
15:35:35
|
BATE
|
606175564889935000
|
|
207
|
1910
|
15:35:35
|
XLON
|
606175564889935000
|
|
177
|
1910
|
15:35:35
|
XLON
|
606175564889935000
|
|
33
|
1910
|
15:35:38
|
XLON
|
606175564889936000
|
|
279
|
1910.5
|
15:36:00
|
BATE
|
592101816055752000
|
|
130
|
1910.5
|
15:36:00
|
BATE
|
606175564889946000
|
|
114
|
1910.5
|
15:36:16
|
XLON
|
592101816055761000
|
|
184
|
1910.5
|
15:36:16
|
XLON
|
592101816055761000
|
|
141
|
1910.5
|
15:36:16
|
BATE
|
606175564889955000
|
|
141
|
1910.5
|
15:36:16
|
BATE
|
606175564889955000
|
|
382
|
1910.5
|
15:36:20
|
XLON
|
606175564889958000
|
|
170
|
1910.5
|
15:36:22
|
XLON
|
606175564889959000
|
|
28
|
1910.5
|
15:36:22
|
XLON
|
606175564889959000
|
|
238
|
1910.5
|
15:36:23
|
XLON
|
592101816055766000
|
|
198
|
1910.5
|
15:36:24
|
XLON
|
606175564889960000
|
|
166
|
1910.5
|
15:36:26
|
XLON
|
606175564889961000
|
|
72
|
1910.5
|
15:36:26
|
XLON
|
606175564889961000
|
|
168
|
1910.5
|
15:36:28
|
XLON
|
606175564889962000
|
|
104
|
1910.5
|
15:36:28
|
XLON
|
606175564889962000
|
|
272
|
1910.5
|
15:36:31
|
XLON
|
592101816055771000
|
|
144
|
1910
|
15:36:31
|
BATE
|
606175564889964000
|
|
187
|
1910
|
15:36:40
|
XLON
|
592101816055775000
|
|
187
|
1910
|
15:37:03
|
XLON
|
606175564889979000
|
|
68
|
1910
|
15:37:08
|
XLON
|
606175564889982000
|
|
58
|
1910
|
15:37:08
|
XLON
|
606175564889982000
|
|
25
|
1910
|
15:37:08
|
XLON
|
606175564889982000
|
|
30
|
1910
|
15:37:08
|
XLON
|
606175564889982000
|
|
11
|
1910
|
15:37:08
|
XLON
|
606175564889982000
|
|
169
|
1910
|
15:37:12
|
XLON
|
592101816055792000
|
|
23
|
1910
|
15:37:12
|
XLON
|
592101816055792000
|
|
224
|
1910
|
15:37:19
|
XLON
|
592101816055795000
|
|
224
|
1910
|
15:38:05
|
XLON
|
592101816055819000
|
|
15
|
1910.5
|
15:38:12
|
XLON
|
606175564890012000
|
|
138
|
1910.5
|
15:38:12
|
XLON
|
606175564890012000
|
|
35
|
1910.5
|
15:38:12
|
XLON
|
606175564890012000
|
|
36
|
1910.5
|
15:38:12
|
XLON
|
606175564890012000
|
|
46
|
1910.5
|
15:38:15
|
BATE
|
592101816055824000
|
|
11
|
1910.5
|
15:38:15
|
XLON
|
606175564890014000
|
|
167
|
1910.5
|
15:38:24
|
XLON
|
606175564890019000
|
|
18
|
1910.5
|
15:38:41
|
XLON
|
606175564890026000
|
|
58
|
1910.5
|
15:38:41
|
XLON
|
606175564890026000
|
|
126
|
1910.5
|
15:38:41
|
XLON
|
606175564890026000
|
|
22
|
1910.5
|
15:38:41
|
XLON
|
606175564890026000
|
|
224
|
1910.5
|
15:38:57
|
XLON
|
606175564890034000
|
|
224
|
1910.5
|
15:39:03
|
XLON
|
592101816055848000
|
|
224
|
1910.5
|
15:39:06
|
XLON
|
592101816055849000
|
|
144
|
1909.5
|
15:39:35
|
XLON
|
592101816055862000
|
|
164
|
1909.5
|
15:39:35
|
XLON
|
592101816055862000
|
|
192
|
1909.5
|
15:39:35
|
XLON
|
606175564890049000
|
|
393
|
1909.5
|
15:40:01
|
BATE
|
606175564890060000
|
|
28
|
1910
|
15:40:52
|
AQXE
|
606175564890085000
|
|
29
|
1910
|
15:40:52
|
AQXE
|
606175564890085000
|
|
95
|
1910
|
15:40:52
|
AQXE
|
606175564890085000
|
|
47
|
1910
|
15:40:59
|
AQXE
|
606175564890089000
|
|
110
|
1910
|
15:40:59
|
AQXE
|
606175564890089000
|
|
162
|
1910
|
15:41:08
|
AQXE
|
606175564890093000
|
|
200
|
1909.5
|
15:41:14
|
XLON
|
606175564890095000
|
|
29
|
1910
|
15:41:29
|
AQXE
|
592101816055919000
|
|
25
|
1910
|
15:41:29
|
AQXE
|
592101816055919000
|
|
102
|
1910
|
15:41:29
|
AQXE
|
592101816055919000
|
|
70
|
1910
|
15:41:45
|
AQXE
|
592101816055928000
|
|
96
|
1910
|
15:41:45
|
AQXE
|
592101816055928000
|
|
21
|
1910
|
15:42:03
|
AQXE
|
606175564890121000
|
|
145
|
1910
|
15:42:03
|
AQXE
|
606175564890121000
|
|
100
|
1909.5
|
15:42:05
|
AQXE
|
592101816055940000
|
|
39
|
1909.5
|
15:42:05
|
AQXE
|
592101816055940000
|
|
98
|
1909.5
|
15:42:05
|
XLON
|
606175564890122000
|
|
278
|
1909.5
|
15:42:05
|
XLON
|
606175564890122000
|
|
36
|
1910
|
15:42:36
|
XLON
|
606175564890135000
|
|
104
|
1910
|
15:42:36
|
XLON
|
606175564890135000
|
|
3
|
1910
|
15:42:36
|
XLON
|
606175564890135000
|
|
160
|
1909.5
|
15:42:50
|
BATE
|
592101816055961000
|
|
14
|
1909.5
|
15:42:50
|
XLON
|
592101816055961000
|
|
118
|
1910.5
|
15:44:08
|
XLON
|
592101816056006000
|
|
33
|
1910.5
|
15:44:08
|
XLON
|
592101816056006000
|
|
1
|
1910.5
|
15:44:08
|
XLON
|
592101816056006000
|
|
81
|
1910
|
15:44:12
|
XLON
|
592101816056008000
|
|
71
|
1910
|
15:44:30
|
XLON
|
592101816056018000
|
|
152
|
1910
|
15:44:33
|
XLON
|
606175564890197000
|
|
152
|
1910
|
15:44:38
|
AQXE
|
606175564890200000
|
|
156
|
1909.5
|
15:44:42
|
XLON
|
592101816056026000
|
|
36
|
1909.5
|
15:44:42
|
XLON
|
592101816056026000
|
|
6
|
1909.5
|
15:44:42
|
XLON
|
592101816056026000
|
|
24
|
1909.5
|
15:44:48
|
AQXE
|
606175564890204000
|
|
30
|
1909.5
|
15:44:48
|
AQXE
|
606175564890204000
|
|
144
|
1909.5
|
15:44:48
|
AQXE
|
606175564890204000
|
|
36
|
1909.5
|
15:44:54
|
XLON
|
606175564890207000
|
|
117
|
1909.5
|
15:44:54
|
XLON
|
606175564890207000
|
|
254
|
1909
|
15:44:57
|
XLON
|
592101816056033000
|
|
500
|
1909
|
15:44:57
|
XLON
|
592101816056033000
|
|
200
|
1909
|
15:44:57
|
BATE
|
592101816056033000
|
|
139
|
1909
|
15:44:57
|
BATE
|
606175564890208000
|
|
29
|
1909.5
|
15:45:04
|
AQXE
|
592101816056037000
|
|
28
|
1909.5
|
15:45:04
|
AQXE
|
592101816056037000
|
|
108
|
1909.5
|
15:45:04
|
AQXE
|
592101816056037000
|
|
40
|
1909.5
|
15:45:09
|
AQXE
|
606175564890215000
|
|
124
|
1909.5
|
15:45:09
|
AQXE
|
606175564890215000
|
|
265
|
1909.5
|
15:45:42
|
XLON
|
606175564890238000
|
|
600
|
1909
|
15:45:43
|
XLON
|
606175564890238000
|
|
24
|
1908.5
|
15:45:43
|
BATE
|
592101816056064000
|
|
254
|
1908.5
|
15:45:43
|
BATE
|
592101816056064000
|
|
370
|
1908.5
|
15:45:43
|
XLON
|
592101816056064000
|
|
156
|
1909
|
15:45:43
|
AQXE
|
606175564890238000
|
|
173
|
1908.5
|
15:45:43
|
XLON
|
606175564890238000
|
|
267
|
1908.5
|
15:45:43
|
XLON
|
592101816056064000
|
|
28
|
1908.5
|
15:45:43
|
AQXE
|
606175564890238000
|
|
173
|
1908.5
|
15:45:43
|
AQXE
|
606175564890238000
|
|
25
|
1908.5
|
15:45:43
|
AQXE
|
592101816056064000
|
|
111
|
1908.5
|
15:45:43
|
AQXE
|
592101816056064000
|
|
3
|
1908.5
|
15:45:43
|
AQXE
|
592101816056064000
|
|
139
|
1908.5
|
15:45:43
|
BATE
|
606175564890239000
|
|
92
|
1908.5
|
15:45:43
|
BATE
|
592101816056065000
|
|
83
|
1908.5
|
15:45:43
|
BATE
|
592101816056065000
|
|
210
|
1908.5
|
15:45:43
|
XLON
|
606175564890239000
|
|
68
|
1908.5
|
15:45:43
|
XLON
|
606175564890239000
|
|
265
|
1908
|
15:46:46
|
BATE
|
592101816056108000
|
|
513
|
1907.5
|
15:46:46
|
XLON
|
592101816056108000
|
|
139
|
1907.5
|
15:46:46
|
AQXE
|
592101816056108000
|
|
220
|
1907.5
|
15:46:46
|
XLON
|
606175564890278000
|
|
40
|
1907.5
|
15:46:46
|
XLON
|
592101816056108000
|
|
37
|
1907.5
|
15:46:46
|
XLON
|
592101816056108000
|
|
282
|
1907.5
|
15:46:46
|
XLON
|
592101816056108000
|
|
32
|
1907.5
|
15:46:46
|
XLON
|
606175564890278000
|
|
17
|
1907.5
|
15:46:46
|
XLON
|
606175564890278000
|
|
6
|
1907.5
|
15:46:46
|
XLON
|
606175564890278000
|
|
7
|
1907.5
|
15:46:46
|
XLON
|
606175564890278000
|
|
30
|
1907.5
|
15:46:46
|
AQXE
|
592101816056108000
|
|
28
|
1907.5
|
15:46:46
|
AQXE
|
592101816056108000
|
|
35
|
1907.5
|
15:46:46
|
XLON
|
606175564890278000
|
|
37
|
1907.5
|
15:46:46
|
XLON
|
606175564890278000
|
|
27
|
1907.5
|
15:46:46
|
AQXE
|
592101816056108000
|
|
29
|
1907.5
|
15:46:46
|
AQXE
|
592101816056108000
|
|
86
|
1907.5
|
15:46:46
|
XLON
|
606175564890278000
|
|
271
|
1907
|
15:46:46
|
BATE
|
592101816056108000
|
|
139
|
1907
|
15:46:46
|
AQXE
|
606175564890278000
|
|
33
|
1907
|
15:46:46
|
XLON
|
592101816056108000
|
|
36
|
1907
|
15:46:46
|
XLON
|
592101816056108000
|
|
236
|
1907
|
15:46:46
|
XLON
|
592101816056108000
|
|
150
|
1906
|
15:52:04
|
XLON
|
606175564890459000
|
|
75
|
1906
|
15:52:20
|
XLON
|
606175564890469000
|
|
67
|
1906
|
15:52:20
|
XLON
|
606175564890469000
|
|
111
|
1906
|
15:53:15
|
XLON
|
606175564890498000
|
|
80
|
1907
|
15:53:23
|
XLON
|
606175564890502000
|
|
81
|
1907
|
15:53:23
|
XLON
|
592101816056349000
|
|
95
|
1906.5
|
15:53:37
|
XLON
|
592101816056357000
|
|
66
|
1906.5
|
15:53:37
|
XLON
|
592101816056357000
|
|
329
|
1906.5
|
15:54:56
|
AQXE
|
606175564890554000
|
|
30
|
1906.5
|
15:54:59
|
AQXE
|
592101816056407000
|
|
25
|
1906.5
|
15:54:59
|
AQXE
|
592101816056407000
|
|
14
|
1906.5
|
15:54:59
|
AQXE
|
592101816056407000
|
|
147
|
1906.5
|
15:54:59
|
AQXE
|
592101816056407000
|
|
27
|
1906.5
|
15:55:04
|
AQXE
|
606175564890558000
|
|
29
|
1906.5
|
15:55:04
|
AQXE
|
606175564890558000
|
|
47
|
1906.5
|
15:55:04
|
AQXE
|
606175564890558000
|
|
60
|
1906.5
|
15:55:04
|
AQXE
|
606175564890558000
|
|
169
|
1906
|
15:55:46
|
XLON
|
606175564890581000
|
|
169
|
1906
|
15:56:13
|
XLON
|
606175564890597000
|
|
169
|
1906
|
15:56:16
|
XLON
|
606175564890598000
|
|
169
|
1906
|
15:56:19
|
XLON
|
592101816056454000
|
|
169
|
1906.5
|
15:56:31
|
BATE
|
592101816056461000
|
|
169
|
1910.5
|
15:56:59
|
XLON
|
606175564890621000
|
|
27
|
1910.5
|
15:57:02
|
AQXE
|
606175564890622000
|
|
142
|
1910.5
|
15:57:02
|
AQXE
|
606175564890622000
|
|
186
|
1910.5
|
15:57:07
|
AQXE
|
606175564890625000
|
|
10
|
1910.5
|
15:57:07
|
AQXE
|
592101816056481000
|
|
23
|
1910.5
|
15:57:07
|
AQXE
|
592101816056481000
|
|
11
|
1910.5
|
15:57:11
|
AQXE
|
606175564890627000
|
|
24
|
1910.5
|
15:57:11
|
AQXE
|
606175564890627000
|
|
135
|
1910.5
|
15:57:11
|
AQXE
|
606175564890627000
|
|
26
|
1910.5
|
15:57:20
|
AQXE
|
592101816056488000
|
|
140
|
1910.5
|
15:57:20
|
AQXE
|
592101816056488000
|
|
140
|
1910.5
|
15:57:24
|
AQXE
|
606175564890634000
|
|
581
|
1909.5
|
15:57:25
|
XLON
|
606175564890635000
|
|
160
|
1910
|
15:57:32
|
AQXE
|
606175564890639000
|
|
142
|
1909.5
|
15:57:36
|
XLON
|
592101816056498000
|
|
143
|
1910
|
15:57:59
|
AQXE
|
592101816056511000
|
|
26
|
1910
|
15:58:07
|
AQXE
|
592101816056516000
|
|
29
|
1910
|
15:58:07
|
AQXE
|
592101816056516000
|
|
210
|
1910
|
15:58:07
|
AQXE
|
592101816056516000
|
|
13
|
1910
|
15:58:07
|
AQXE
|
606175564890658000
|
|
146
|
1909.5
|
15:58:11
|
BATE
|
592101816056518000
|
|
278
|
1909.5
|
15:58:11
|
XLON
|
606175564890660000
|
|
397
|
1909.5
|
15:58:12
|
XLON
|
592101816056519000
|
|
86
|
1909.5
|
15:58:36
|
BATE
|
606175564890675000
|
|
410
|
1909.5
|
15:58:37
|
XLON
|
606175564890676000
|
|
183
|
1909.5
|
15:58:56
|
XLON
|
606175564890686000
|
|
314
|
1909.5
|
15:59:07
|
XLON
|
606175564890692000
|
|
33
|
1909.5
|
15:59:10
|
XLON
|
606175564890694000
|
|
151
|
1909.5
|
15:59:10
|
XLON
|
606175564890694000
|
|
37
|
1909.5
|
15:59:10
|
XLON
|
606175564890694000
|
|
28
|
1909.5
|
15:59:10
|
XLON
|
592101816056555000
|
|
279
|
1910.5
|
15:59:43
|
XLON
|
606175564890715000
|
|
117
|
1910.5
|
15:59:43
|
XLON
|
606175564890715000
|
|
36
|
1910.5
|
15:59:45
|
XLON
|
606175564890716000
|
|
39
|
1910.5
|
15:59:45
|
XLON
|
606175564890716000
|
|
122
|
1910.5
|
15:59:45
|
XLON
|
606175564890716000
|
|
231
|
1910.5
|
16:00:22
|
XLON
|
606175564890751000
|
|
256
|
1912.5
|
16:00:23
|
XLON
|
606175564890751000
|
|
162
|
1912.5
|
16:00:23
|
XLON
|
606175564890751000
|
|
14
|
1912.5
|
16:00:23
|
XLON
|
592101816056616000
|
|
32
|
1912.5
|
16:00:23
|
XLON
|
592101816056616000
|
|
277
|
1912.5
|
16:00:45
|
XLON
|
606175564890766000
|
|
279
|
1912.5
|
16:00:48
|
XLON
|
606175564890767000
|
|
278
|
1912.5
|
16:01:25
|
BATE
|
592101816056658000
|
|
139
|
1912.5
|
16:01:25
|
XLON
|
606175564890791000
|
|
279
|
1912.5
|
16:01:29
|
XLON
|
592101816056661000
|
|
226
|
1912.5
|
16:01:31
|
XLON
|
606175564890795000
|
|
381
|
1912.5
|
16:02:04
|
XLON
|
592101816056682000
|
|
215
|
1912.5
|
16:02:06
|
XLON
|
606175564890814000
|
|
509
|
1912
|
16:02:07
|
XLON
|
592101816056684000
|
|
152
|
1912
|
16:02:07
|
BATE
|
592101816056684000
|
|
210
|
1912
|
16:02:07
|
XLON
|
606175564890815000
|
|
424
|
1912
|
16:02:07
|
XLON
|
606175564890815000
|
|
139
|
1912
|
16:02:07
|
BATE
|
592101816056684000
|
|
495
|
1912
|
16:02:07
|
XLON
|
606175564890815000
|
|
150
|
1912
|
16:02:07
|
XLON
|
592101816056684000
|
|
128
|
1912
|
16:02:07
|
XLON
|
592101816056684000
|
|
156
|
1912
|
16:02:07
|
BATE
|
606175564890815000
|
|
252
|
1912
|
16:02:07
|
XLON
|
592101816056684000
|
|
26
|
1912
|
16:02:07
|
XLON
|
592101816056684000
|
|
156
|
1912
|
16:02:07
|
BATE
|
606175564890815000
|
|
278
|
1912
|
16:02:07
|
XLON
|
592101816056684000
|
|
156
|
1912
|
16:02:07
|
BATE
|
606175564890815000
|
|
252
|
1912
|
16:02:07
|
XLON
|
606175564890815000
|
|
26
|
1912
|
16:02:07
|
XLON
|
606175564890815000
|
|
156
|
1912
|
16:02:07
|
BATE
|
592101816056684000
|
|
174
|
1912
|
16:02:07
|
XLON
|
606175564890815000
|
|
552
|
1911.5
|
16:02:38
|
BATE
|
592101816056705000
|
|
539
|
1911.5
|
16:02:38
|
XLON
|
606175564890835000
|
|
365
|
1911
|
16:02:38
|
XLON
|
606175564890835000
|
|
139
|
1911
|
16:02:38
|
BATE
|
592101816056705000
|
|
418
|
1911.5
|
16:02:38
|
BATE
|
592101816056705000
|
|
418
|
1911.5
|
16:02:38
|
BATE
|
606175564890835000
|
|
418
|
1911.5
|
16:02:38
|
BATE
|
592101816056705000
|
|
16
|
1911.5
|
16:02:38
|
BATE
|
606175564890835000
|
|
15
|
1911.5
|
16:02:38
|
BATE
|
606175564890835000
|
|
387
|
1911.5
|
16:02:38
|
BATE
|
606175564890835000
|
|
297
|
1911.5
|
16:02:38
|
BATE
|
592101816056706000
|
|
470
|
1912
|
16:06:57
|
XLON
|
592101816056873000
|
|
274
|
1912.5
|
16:09:13
|
XLON
|
592101816056970000
|
|
362
|
1913
|
16:09:30
|
XLON
|
592101816056981000
|
|
278
|
1913
|
16:09:56
|
XLON
|
606175564891105000
|
|
149
|
1913
|
16:09:56
|
BATE
|
592101816056996000
|
|
400
|
1913
|
16:10:20
|
XLON
|
606175564891120000
|
|
139
|
1913
|
16:10:44
|
XLON
|
592101816057031000
|
|
139
|
1913
|
16:10:44
|
XLON
|
592101816057031000
|
|
164
|
1913
|
16:10:44
|
BATE
|
606175564891138000
|
|
154
|
1913
|
16:11:06
|
BATE
|
606175564891150000
|
|
180
|
1913
|
16:11:06
|
XLON
|
592101816057045000
|
|
98
|
1913
|
16:11:06
|
XLON
|
592101816057045000
|
|
13
|
1913
|
16:11:06
|
XLON
|
592101816057045000
|
|
285
|
1913.5
|
16:12:00
|
XLON
|
592101816057080000
|
|
116
|
1913.5
|
16:12:00
|
XLON
|
606175564891183000
|
|
100
|
1913.5
|
16:12:00
|
XLON
|
606175564891183000
|
|
33
|
1913
|
16:12:20
|
XLON
|
592101816057093000
|
|
36
|
1913
|
16:12:20
|
XLON
|
592101816057093000
|
|
204
|
1913
|
16:12:20
|
XLON
|
592101816057093000
|
|
145
|
1913
|
16:12:20
|
XLON
|
592101816057093000
|
|
15
|
1913
|
16:12:20
|
BATE
|
606175564891195000
|
|
14
|
1913
|
16:12:20
|
BATE
|
606175564891195000
|
|
59
|
1913
|
16:12:20
|
XLON
|
606175564891195000
|
|
225
|
1913.5
|
16:12:21
|
BATE
|
592101816057093000
|
|
252
|
1913.5
|
16:12:42
|
BATE
|
592101816057108000
|
|
23
|
1913.5
|
16:12:43
|
BATE
|
606175564891209000
|
|
91
|
1913.5
|
16:12:43
|
BATE
|
606175564891209000
|
|
133
|
1913.5
|
16:12:43
|
BATE
|
606175564891209000
|
|
245
|
1913.5
|
16:12:59
|
BATE
|
592101816057118000
|
|
156
|
1913.5
|
16:13:02
|
BATE
|
592101816057119000
|
|
84
|
1913.5
|
16:13:02
|
BATE
|
592101816057119000
|
|
85
|
1913.5
|
16:13:04
|
XLON
|
592101816057121000
|
|
122
|
1913.5
|
16:13:04
|
XLON
|
592101816057121000
|
|
233
|
1913.5
|
16:13:22
|
BATE
|
592101816057132000
|
|
94
|
1913.5
|
16:13:23
|
BATE
|
606175564891232000
|
|
80
|
1913.5
|
16:13:23
|
BATE
|
606175564891232000
|
|
54
|
1913.5
|
16:13:23
|
BATE
|
592101816057133000
|
|
322
|
1912.5
|
16:13:35
|
XLON
|
592101816057143000
|
|
651
|
1912.5
|
16:13:35
|
XLON
|
592101816057143000
|
|
145
|
1912.5
|
16:13:35
|
XLON
|
592101816057143000
|
|
217
|
1912.5
|
16:13:35
|
BATE
|
592101816057143000
|
|
506
|
1912.5
|
16:13:35
|
BATE
|
592101816057143000
|
|
139
|
1912.5
|
16:13:35
|
BATE
|
606175564891241000
|
|
161
|
1912.5
|
16:13:35
|
BATE
|
606175564891241000
|
|
121
|
1912.5
|
16:13:35
|
XLON
|
592101816057143000
|
|
655
|
1912.5
|
16:13:35
|
XLON
|
606175564891241000
|
|
124
|
1912.5
|
16:13:35
|
XLON
|
592101816057143000
|
|
29
|
1912.5
|
16:13:35
|
XLON
|
592101816057143000
|
|
79
|
1912.5
|
16:13:35
|
XLON
|
606175564891241000
|
|
437
|
1912.5
|
16:13:35
|
XLON
|
606175564891241000
|
|
139
|
1912.5
|
16:13:36
|
BATE
|
592101816057143000
|
|
400
|
1912.5
|
16:13:36
|
XLON
|
606175564891241000
|
|
81
|
1912.5
|
16:13:37
|
XLON
|
592101816057143000
|
|
220
|
1912.5
|
16:13:37
|
XLON
|
592101816057144000
|
|
457
|
1912
|
16:13:37
|
XLON
|
592101816057144000
|
|
403
|
1912
|
16:13:57
|
XLON
|
592101816057158000
|
|
139
|
1912
|
16:13:57
|
BATE
|
606175564891255000
|
|
67
|
1912
|
16:13:57
|
XLON
|
592101816057158000
|
|
5
|
1912
|
16:13:57
|
XLON
|
606175564891255000
|
|
165
|
1912
|
16:16:43
|
XLON
|
606175564891363000
|
|
18
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
442
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
552
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
139
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
11
|
1911.5
|
16:16:44
|
BATE
|
592101816057274000
|
|
325
|
1911.5
|
16:16:44
|
BATE
|
606175564891364000
|
|
482
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
378
|
1911.5
|
16:16:44
|
XLON
|
606175564891364000
|
|
164
|
1911.5
|
16:16:44
|
XLON
|
606175564891364000
|
|
181
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
75
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
256
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
252
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
186
|
1911.5
|
16:16:44
|
XLON
|
592101816057274000
|
|
106
|
1911.5
|
16:16:44
|
BATE
|
606175564891364000
|
|
39
|
1911.5
|
16:16:44
|
XLON
|
606175564891364000
|
|
37
|
1911.5
|
16:16:44
|
XLON
|
606175564891364000
|
|
33
|
1911.5
|
16:16:44
|
BATE
|
606175564891364000
|
|
51
|
1911.5
|
16:16:44
|
BATE
|
606175564891364000
|
|
322
|
1911.5
|
16:16:44
|
XLON
|
606175564891364000
|
|
33
|
1911.5
|
16:16:44
|
XLON
|
606175564891364000
|
|
30
|
1911.5
|
16:16:44
|
XLON
|
606175564891364000
|
|
281
|
1911
|
16:16:46
|
XLON
|
606175564891365000
|
|
278
|
1911
|
16:16:46
|
XLON
|
606175564891365000
|
|
139
|
1911
|
16:16:46
|
BATE
|
592101816057276000
|
|
303
|
1911
|
16:16:46
|
BATE
|
592101816057276000
|
|
210
|
1911
|
16:16:46
|
XLON
|
592101816057276000
|
|
168
|
1911
|
16:16:46
|
XLON
|
592101816057276000
|
|
123
|
1911
|
16:16:47
|
XLON
|
592101816057276000
|
|
578
|
1911
|
16:16:47
|
XLON
|
606175564891365000
|
|
315
|
1911
|
16:16:48
|
XLON
|
592101816057276000
|
|
49
|
1911
|
16:16:48
|
XLON
|
606175564891366000
|
|
12
|
1911
|
16:17:21
|
XLON
|
606175564891386000
|
|
241
|
1911
|
16:18:39
|
XLON
|
606175564891435000
|
|
222
|
1911
|
16:18:39
|
XLON
|
606175564891435000
|
|
86
|
1911
|
16:18:40
|
XLON
|
592101816057352000
|
|
111
|
1911
|
16:18:40
|
XLON
|
592101816057352000
|
|
33
|
1911.5
|
16:21:06
|
XLON
|
606175564891545000
|
|
33
|
1911.5
|
16:21:06
|
XLON
|
606175564891545000
|
|
129
|
1911.5
|
16:21:06
|
XLON
|
606175564891545000
|
|
171
|
1911
|
16:21:10
|
XLON
|
592101816057472000
|
|
139
|
1911
|
16:21:10
|
BATE
|
592101816057472000
|
|
166
|
1911
|
16:21:10
|
XLON
|
592101816057472000
|
|
2
|
1911
|
16:21:10
|
XLON
|
606175564891548000
|
|
139
|
1911
|
16:21:10
|
BATE
|
606175564891548000
|
|
329
|
1911
|
16:21:10
|
XLON
|
606175564891548000
|
|
1
|
1911
|
16:21:10
|
XLON
|
592101816057472000
|
|
181
|
1911.5
|
16:21:37
|
XLON
|
606175564891564000
|
|
253
|
1911
|
16:21:48
|
XLON
|
606175564891570000
|
|
3
|
1911
|
16:22:09
|
BATE
|
592101816057510000
|
|
247
|
1911
|
16:22:09
|
BATE
|
592101816057510000
|
|
21
|
1911
|
16:22:09
|
XLON
|
606175564891583000
|
|
112
|
1911
|
16:22:09
|
XLON
|
606175564891583000
|
|
21
|
1911
|
16:22:09
|
BATE
|
592101816057510000
|
|
14
|
1911
|
16:22:26
|
BATE
|
592101816057522000
|
|
14
|
1911
|
16:22:26
|
BATE
|
592101816057522000
|
|
35
|
1911
|
16:22:26
|
XLON
|
606175564891595000
|
|
35
|
1911
|
16:22:26
|
XLON
|
606175564891595000
|
|
343
|
1911
|
16:22:26
|
XLON
|
592101816057522000
|
|
143
|
1911
|
16:22:39
|
XLON
|
606175564891604000
|
|
98
|
1911
|
16:22:39
|
XLON
|
592101816057532000
|
|
242
|
1911
|
16:22:43
|
XLON
|
592101816057534000
|
|
148
|
1911
|
16:22:47
|
XLON
|
592101816057537000
|
|
92
|
1911
|
16:22:47
|
XLON
|
592101816057537000
|
|
111
|
1911
|
16:22:50
|
XLON
|
592101816057539000
|
|
117
|
1911
|
16:22:50
|
XLON
|
592101816057539000
|
|
193
|
1911
|
16:22:58
|
XLON
|
592101816057546000
|
|
123
|
1911
|
16:22:58
|
XLON
|
592101816057546000
|
|
139
|
1910.5
|
16:23:03
|
XLON
|
592101816057548000
|
|
259
|
1910.5
|
16:23:03
|
XLON
|
592101816057548000
|
|
380
|
1910.5
|
16:23:03
|
XLON
|
606175564891619000
|
|
100
|
1910.5
|
16:23:03
|
XLON
|
606175564891619000
|
|
185
|
1910.5
|
16:23:03
|
XLON
|
606175564891619000
|
|
334
|
1910.5
|
16:23:03
|
BATE
|
606175564891619000
|
|
216
|
1910.5
|
16:23:03
|
BATE
|
592101816057548000
|
|
449
|
1910.5
|
16:23:03
|
XLON
|
592101816057548000
|
|
278
|
1910.5
|
16:23:03
|
XLON
|
606175564891619000
|
|
194
|
1910.5
|
16:23:03
|
BATE
|
606175564891619000
|
|
56
|
1911
|
16:23:57
|
XLON
|
606175564891654000
|
|
103
|
1911
|
16:23:57
|
XLON
|
606175564891654000
|
|
285
|
1911
|
16:24:17
|
XLON
|
606175564891668000
|
|
174
|
1911
|
16:24:29
|
XLON
|
606175564891677000
|
|
153
|
1911
|
16:24:29
|
XLON
|
606175564891677000
|
|
164
|
1911
|
16:24:43
|
BATE
|
592101816057619000
|
|
227
|
1911
|
16:24:43
|
XLON
|
606175564891685000
|
|
51
|
1911
|
16:24:43
|
XLON
|
606175564891685000
|
|
215
|
1911
|
16:24:57
|
XLON
|
606175564891702000
|
|
37
|
1911
|
16:25:00
|
XLON
|
592101816057638000
|
|
172
|
1911
|
16:25:00
|
XLON
|
606175564891703000
|
|
278
|
1910.5
|
16:25:01
|
XLON
|
592101816057640000
|
|
154
|
1910.5
|
16:25:01
|
XLON
|
592101816057640000
|
|
80
|
1910.5
|
16:25:01
|
BATE
|
592101816057640000
|
|
80
|
1910.5
|
16:25:01
|
BATE
|
592101816057640000
|
|
349
|
1910.5
|
16:25:01
|
XLON
|
606175564891705000
|
|
278
|
1910.5
|
16:25:01
|
XLON
|
606175564891705000
|
|
106
|
1910.5
|
16:25:01
|
BATE
|
592101816057641000
|
|
55
|
1910.5
|
16:25:03
|
BATE
|
592101816057645000
|
|
261
|
1910.5
|
16:25:03
|
XLON
|
592101816057645000
|
|
131
|
1910.5
|
16:25:03
|
XLON
|
592101816057645000
|
|
210
|
1910.5
|
16:25:03
|
XLON
|
606175564891710000
|
|
182
|
1910.5
|
16:25:03
|
XLON
|
606175564891710000
|
|
305
|
1910.5
|
16:25:03
|
XLON
|
606175564891710000
|
|
352
|
1910
|
16:25:11
|
XLON
|
592101816057651000
|
|
244
|
1910
|
16:25:11
|
XLON
|
592101816057651000
|
|
278
|
1910
|
16:25:11
|
BATE
|
592101816057651000
|
|
139
|
1910
|
16:25:11
|
BATE
|
592101816057651000
|
|
139
|
1910
|
16:25:11
|
BATE
|
592101816057651000
|
|
301
|
1910
|
16:25:11
|
XLON
|
606175564891715000
|
|
188
|
1910
|
16:25:11
|
XLON
|
606175564891715000
|
|
207
|
1910
|
16:25:11
|
XLON
|
606175564891715000
|
|
476
|
1910
|
16:25:11
|
BATE
|
606175564891715000
|
|
280
|
1910
|
16:25:11
|
XLON
|
606175564891715000
|
|
452
|
1910
|
16:25:11
|
XLON
|
606175564891715000
|
|
7
|
1910
|
16:25:11
|
BATE
|
592101816057651000
|
|
15
|
1910
|
16:25:11
|
BATE
|
592101816057651000
|
|
15
|
1910
|
16:25:11
|
BATE
|
592101816057651000
|
|
75
|
1910
|
16:25:11
|
XLON
|
606175564891715000
|
|
180
|
1910
|
16:25:11
|
XLON
|
606175564891715000
|
|
34
|
1910
|
16:25:11
|
XLON
|
592101816057651000
|
|
40
|
1910
|
16:25:11
|
XLON
|
592101816057651000
|
|
394
|
1910
|
16:25:11
|
XLON
|
606175564891715000
|
|
394
|
1910
|
16:25:13
|
XLON
|
592101816057652000
|
|
278
|
1910
|
16:25:13
|
XLON
|
592101816057652000
|
|
152
|
1910
|
16:25:13
|
BATE
|
606175564891716000
|
|
518
|
1909.5
|
16:25:23
|
BATE
|
592101816057661000
|
|
288
|
1909.5
|
16:25:23
|
XLON
|
592101816057661000
|
|
139
|
1909.5
|
16:25:23
|
BATE
|
592101816057661000
|
|
139
|
1909.5
|
16:25:23
|
BATE
|
606175564891725000
|
|
150
|
1909.5
|
16:25:23
|
XLON
|
606175564891725000
|
|
430
|
1909.5
|
16:25:23
|
XLON
|
606175564891725000
|
|
140
|
1909.5
|
16:25:23
|
XLON
|
592101816057661000
|
|
80
|
1909.5
|
16:25:23
|
XLON
|
592101816057661000
|
|
58
|
1909.5
|
16:25:23
|
XLON
|
592101816057661000
|
|
169
|
1909.5
|
16:25:23
|
BATE
|
606175564891725000
|
|
291
|
1909
|
16:29:33
|
XLON
|
606175564891879000
|
|
278
|
1909
|
16:29:33
|
BATE
|
592101816057828000
|
|
511
|
1909
|
16:29:34
|
XLON
|
592101816057828000
|
|
177
|
1909
|
16:29:34
|
XLON
|
606175564891879000
|
|
139
|
1909
|
16:29:34
|
BATE
|
592101816057829000
|
|
306
|
1909
|
16:29:34
|
XLON
|
606175564891880000
|
|
267
|
1909
|
16:29:39
|
XLON
|
606175564891883000
|
|
267
|
1909
|
16:29:39
|
XLON
|
606175564891883000
|
|
14
|
1909
|
16:29:39
|
XLON
|
592101816057833000
|
|
151
|
1908.5
|
16:29:39
|
XLON
|
606175564891884000
|
|
261
|
1908.5
|
16:29:42
|
BATE
|
592101816057836000
|
|
17
|
1908.5
|
16:29:45
|
BATE
|
592101816057837000
|
|
139
|
1909
|
16:29:54
|
BATE
|
606175564891911000
|
|
487
|
1909
|
16:29:59
|
XLON
|
592101816057867000
|
|
460
|
1909
|
16:29:59
|
XLON
|
592101816057867000
|
|
139
|
1909
|
16:29:59
|
XLON
|
606175564891916000
|
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
POSFLFEDFVISFIE
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Feb 2025 to Mar 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Mar 2024 to Mar 2025
