Associated British Foods PLC Transaction in Own Shares
17 4월 2024 - 1:56AM
RNS Regulatory News
RNS Number : 8692K
Associated British Foods PLC
16 April 2024
16
April 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 16 April 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
Date of transaction:
|
16 April 2024
|
Number of shares
repurchased:
|
175,000
|
Average price paid per
share:
|
GBp 2,375.3117
|
Highest price paid per
share:
|
GBp 2,386.0000
|
Lowest price paid per
share:
|
GBp 2,362.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated British
Foods plc (ISIN: GB0006731235)
Date of purchases: 16 April
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
Aquis Exchange
|
16,541
|
2,385.00
|
2,362.00
|
2,374.96
|
CBOE BXE
|
33,225
|
2,386.00
|
2,362.00
|
2,375.25
|
CBOE CXE
|
41,521
|
2,386.00
|
2,362.00
|
2,377.13
|
London Stock Exchange
|
69,886
|
2,386.00
|
2,364.00
|
2,374.38
|
Turquoise
|
13,827
|
2,384.00
|
2,363.00
|
2,375.14
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
230
|
2380
|
08:02:49
|
XLON
|
606193950629578000
|
230
|
2380
|
08:02:49
|
XLON
|
606193950629578000
|
115
|
2380
|
08:02:49
|
BATE
|
592120200172549000
|
305
|
2380
|
08:02:49
|
BATE
|
592120200172549000
|
115
|
2380
|
08:02:49
|
XLON
|
592120200172549000
|
115
|
2379
|
08:02:49
|
CHIX
|
592120200172549000
|
205
|
2380
|
08:02:49
|
CHIX
|
606193950629578000
|
198
|
2379
|
08:02:49
|
BATE
|
592120200172549000
|
198
|
2379
|
08:02:49
|
BATE
|
606193950629578000
|
115
|
2380
|
08:02:49
|
CHIX
|
606193950629578000
|
319
|
2379
|
08:02:49
|
XLON
|
592120200172549000
|
7
|
2380
|
08:02:49
|
BATE
|
592120200172549000
|
115
|
2379
|
08:02:49
|
CHIX
|
592120200172549000
|
115
|
2379
|
08:02:49
|
BATE
|
606193950629578000
|
90
|
2380
|
08:02:49
|
CHIX
|
606193950629578000
|
163
|
2380
|
08:02:49
|
CHIX
|
592120200172549000
|
115
|
2379
|
08:02:49
|
XLON
|
606193950629578000
|
116
|
2379
|
08:02:49
|
BATE
|
592120200172549000
|
115
|
2379
|
08:02:49
|
CHIX
|
606193950629578000
|
416
|
2386
|
08:07:34
|
CHIX
|
606193950629697000
|
115
|
2386
|
08:07:34
|
BATE
|
592120200172672000
|
115
|
2385
|
08:07:34
|
BATE
|
592120200172672000
|
115
|
2385
|
08:07:34
|
BATE
|
592120200172672000
|
214
|
2386
|
08:07:34
|
BATE
|
606193950629697000
|
255
|
2385
|
08:07:34
|
CHIX
|
606193950629697000
|
124
|
2385
|
08:07:34
|
CHIX
|
606193950629697000
|
140
|
2385
|
08:07:34
|
CHIX
|
606193950629697000
|
341
|
2386
|
08:07:34
|
XLON
|
592120200172672000
|
115
|
2386
|
08:07:34
|
CHIX
|
606193950629697000
|
308
|
2386
|
08:07:34
|
XLON
|
606193950629697000
|
115
|
2386
|
08:08:11
|
BATE
|
592120200172690000
|
66
|
2385
|
08:08:11
|
XLON
|
592120200172690000
|
115
|
2385
|
08:08:11
|
AQXE
|
592120200172690000
|
239
|
2386
|
08:08:11
|
CHIX
|
606193950629714000
|
115
|
2376
|
08:11:43
|
BATE
|
592120200172797000
|
115
|
2375
|
08:11:43
|
BATE
|
592120200172797000
|
419
|
2375
|
08:11:43
|
XLON
|
592120200172797000
|
155
|
2376
|
08:11:43
|
XLON
|
606193950629818000
|
155
|
2375
|
08:11:43
|
TRQX
|
606193950629818000
|
115
|
2375
|
08:11:43
|
AQXE
|
606193950629818000
|
80
|
2375
|
08:11:43
|
XLON
|
592120200172797000
|
28
|
2373
|
08:11:55
|
BATE
|
592120200172802000
|
23
|
2373
|
08:11:55
|
BATE
|
592120200172802000
|
64
|
2373
|
08:11:55
|
BATE
|
592120200172802000
|
163
|
2373
|
08:11:55
|
CHIX
|
606193950629823000
|
1
|
2373
|
08:11:55
|
CHIX
|
606193950629823000
|
55
|
2375
|
08:14:02
|
AQXE
|
592120200172851000
|
60
|
2375
|
08:14:02
|
AQXE
|
592120200172851000
|
239
|
2375
|
08:14:02
|
CHIX
|
606193950629870000
|
239
|
2374
|
08:14:02
|
XLON
|
606193950629870000
|
115
|
2374
|
08:14:02
|
CHIX
|
592120200172851000
|
115
|
2373
|
08:14:18
|
BATE
|
592120200172858000
|
164
|
2373
|
08:14:18
|
CHIX
|
606193950629877000
|
115
|
2372
|
08:14:48
|
XLON
|
606193950629887000
|
115
|
2372
|
08:14:48
|
BATE
|
592120200172868000
|
193
|
2372
|
08:14:48
|
CHIX
|
606193950629887000
|
345
|
2377
|
08:19:21
|
CHIX
|
592120200173019000
|
155
|
2377
|
08:19:21
|
CHIX
|
592120200173019000
|
95
|
2377
|
08:19:21
|
CHIX
|
592120200173019000
|
120
|
2377
|
08:19:21
|
XLON
|
606193950630031000
|
227
|
2376
|
08:19:21
|
CHIX
|
592120200173019000
|
248
|
2376
|
08:19:21
|
CHIX
|
606193950630031000
|
255
|
2376
|
08:19:21
|
CHIX
|
606193950630031000
|
255
|
2377
|
08:19:21
|
CHIX
|
606193950630031000
|
5
|
2377
|
08:19:21
|
CHIX
|
606193950630031000
|
205
|
2377
|
08:19:24
|
CHIX
|
592120200173020000
|
79
|
2377
|
08:19:24
|
CHIX
|
592120200173020000
|
252
|
2376
|
08:19:24
|
CHIX
|
606193950630033000
|
33
|
2374
|
08:22:08
|
TRQX
|
592120200173090000
|
21
|
2374
|
08:22:08
|
TRQX
|
592120200173090000
|
46
|
2374
|
08:22:08
|
TRQX
|
592120200173090000
|
33
|
2374
|
08:22:08
|
TRQX
|
592120200173090000
|
133
|
2374
|
08:22:08
|
CHIX
|
592120200173090000
|
115
|
2374
|
08:22:08
|
CHIX
|
606193950630099000
|
115
|
2374
|
08:22:08
|
BATE
|
606193950630099000
|
115
|
2373
|
08:23:39
|
BATE
|
592120200173130000
|
231
|
2373
|
08:23:39
|
CHIX
|
606193950630138000
|
115
|
2373
|
08:23:39
|
TRQX
|
592120200173130000
|
118
|
2373
|
08:23:39
|
XLON
|
592120200173130000
|
137
|
2372
|
08:24:05
|
CHIX
|
592120200173139000
|
276
|
2372
|
08:24:05
|
BATE
|
592120200173139000
|
135
|
2372
|
08:24:05
|
AQXE
|
592120200173139000
|
115
|
2372
|
08:24:05
|
TRQX
|
606193950630147000
|
115
|
2372
|
08:24:05
|
TRQX
|
606193950630147000
|
64
|
2371
|
08:24:05
|
BATE
|
592120200173139000
|
51
|
2371
|
08:24:05
|
BATE
|
592120200173139000
|
151
|
2371
|
08:24:05
|
CHIX
|
606193950630147000
|
442
|
2375
|
08:30:14
|
CHIX
|
592120200173293000
|
151
|
2375
|
08:30:14
|
CHIX
|
592120200173293000
|
132
|
2374
|
08:30:14
|
CHIX
|
592120200173293000
|
115
|
2375
|
08:30:14
|
BATE
|
606193950630293000
|
230
|
2374
|
08:30:14
|
BATE
|
606193950630293000
|
180
|
2375
|
08:30:14
|
XLON
|
606193950630293000
|
139
|
2375
|
08:30:14
|
XLON
|
606193950630293000
|
42
|
2375
|
08:30:14
|
XLON
|
606193950630293000
|
42
|
2375
|
08:30:14
|
XLON
|
606193950630293000
|
208
|
2375
|
08:30:14
|
XLON
|
606193950630293000
|
42
|
2375
|
08:30:14
|
XLON
|
606193950630293000
|
73
|
2375
|
08:30:14
|
XLON
|
592120200173293000
|
122
|
2374
|
08:30:18
|
BATE
|
606193950630296000
|
151
|
2374
|
08:32:10
|
CHIX
|
592120200173343000
|
32
|
2374
|
08:32:10
|
BATE
|
606193950630341000
|
83
|
2374
|
08:32:10
|
BATE
|
606193950630341000
|
115
|
2374
|
08:33:26
|
XLON
|
592120200173373000
|
192
|
2374
|
08:33:26
|
CHIX
|
592120200173373000
|
6
|
2374
|
08:33:26
|
BATE
|
592120200173373000
|
123
|
2374
|
08:33:26
|
BATE
|
592120200173373000
|
115
|
2374
|
08:33:26
|
AQXE
|
606193950630370000
|
115
|
2374
|
08:33:26
|
BATE
|
606193950630370000
|
80
|
2374
|
08:33:26
|
CHIX
|
592120200173373000
|
72
|
2374
|
08:33:26
|
CHIX
|
592120200173373000
|
90
|
2374
|
08:33:26
|
TRQX
|
606193950630370000
|
50
|
2374
|
08:33:26
|
XLON
|
592120200173373000
|
11
|
2374
|
08:33:26
|
XLON
|
592120200173373000
|
52
|
2379
|
08:40:07
|
CHIX
|
592120200173542000
|
181
|
2379
|
08:40:07
|
CHIX
|
592120200173542000
|
13
|
2379
|
08:40:07
|
AQXE
|
606193950630531000
|
102
|
2379
|
08:40:07
|
AQXE
|
606193950630531000
|
34
|
2379
|
08:40:07
|
XLON
|
606193950630531000
|
321
|
2379
|
08:40:07
|
XLON
|
592120200173542000
|
115
|
2379
|
08:40:07
|
CHIX
|
606193950630531000
|
309
|
2379
|
08:40:07
|
XLON
|
592120200173542000
|
115
|
2379
|
08:40:07
|
CHIX
|
606193950630531000
|
369
|
2380
|
08:46:06
|
CHIX
|
592120200173679000
|
130
|
2380
|
08:46:06
|
CHIX
|
592120200173679000
|
169
|
2380
|
08:46:06
|
XLON
|
606193950630663000
|
61
|
2380
|
08:46:06
|
XLON
|
606193950630663000
|
33
|
2380
|
08:46:06
|
XLON
|
592120200173679000
|
463
|
2380
|
08:47:10
|
XLON
|
592120200173702000
|
138
|
2380
|
08:47:10
|
XLON
|
606193950630686000
|
115
|
2380
|
08:47:13
|
CHIX
|
592120200173703000
|
115
|
2380
|
08:47:13
|
CHIX
|
592120200173703000
|
139
|
2380
|
08:47:13
|
BATE
|
606193950630687000
|
369
|
2379
|
08:47:58
|
CHIX
|
592120200173718000
|
312
|
2379
|
08:47:58
|
BATE
|
592120200173718000
|
68
|
2379
|
08:47:58
|
BATE
|
592120200173718000
|
73
|
2379
|
08:47:58
|
XLON
|
606193950630701000
|
115
|
2381
|
08:53:09
|
CHIX
|
592120200173844000
|
242
|
2381
|
08:53:09
|
BATE
|
606193950630822000
|
104
|
2386
|
08:58:50
|
XLON
|
592120200173972000
|
19
|
2386
|
08:58:50
|
XLON
|
592120200173972000
|
100
|
2386
|
08:59:00
|
XLON
|
606193950630948000
|
22
|
2386
|
08:59:00
|
XLON
|
606193950630948000
|
61
|
2386
|
08:59:00
|
XLON
|
606193950630948000
|
177
|
2384
|
08:59:16
|
BATE
|
592120200173981000
|
357
|
2384
|
08:59:16
|
CHIX
|
606193950630954000
|
115
|
2384
|
08:59:16
|
AQXE
|
592120200173981000
|
134
|
2384
|
08:59:16
|
TRQX
|
606193950630954000
|
256
|
2383
|
09:00:18
|
CHIX
|
592120200174003000
|
289
|
2383
|
09:00:46
|
CHIX
|
592120200174015000
|
228
|
2383
|
09:00:46
|
BATE
|
606193950630987000
|
72
|
2383
|
09:00:46
|
AQXE
|
592120200174015000
|
58
|
2383
|
09:00:46
|
XLON
|
606193950630987000
|
115
|
2383
|
09:01:28
|
CHIX
|
592120200174030000
|
123
|
2383
|
09:01:28
|
XLON
|
606193950631001000
|
183
|
2383
|
09:01:28
|
XLON
|
606193950631001000
|
108
|
2383
|
09:01:51
|
XLON
|
592120200174040000
|
115
|
2383
|
09:01:51
|
XLON
|
606193950631011000
|
115
|
2383
|
09:01:51
|
XLON
|
606193950631011000
|
117
|
2383
|
09:03:57
|
CHIX
|
592120200174097000
|
105
|
2383
|
09:03:57
|
CHIX
|
592120200174097000
|
115
|
2383
|
09:03:57
|
XLON
|
606193950631066000
|
268
|
2383
|
09:03:57
|
BATE
|
606193950631066000
|
115
|
2382
|
09:03:57
|
TRQX
|
592120200174097000
|
115
|
2382
|
09:03:57
|
TRQX
|
606193950631066000
|
46
|
2383
|
09:03:57
|
XLON
|
592120200174097000
|
54
|
2383
|
09:04:16
|
CHIX
|
592120200174105000
|
230
|
2382
|
09:05:11
|
CHIX
|
592120200174124000
|
115
|
2382
|
09:05:11
|
BATE
|
592120200174124000
|
156
|
2382
|
09:05:11
|
BATE
|
606193950631092000
|
282
|
2382
|
09:05:11
|
CHIX
|
606193950631092000
|
153
|
2382
|
09:05:11
|
BATE
|
606193950631092000
|
159
|
2382
|
09:05:11
|
AQXE
|
606193950631092000
|
34
|
2382
|
09:05:11
|
XLON
|
606193950631092000
|
115
|
2382
|
09:05:12
|
XLON
|
592120200174125000
|
181
|
2382
|
09:05:12
|
CHIX
|
606193950631093000
|
159
|
2381
|
09:05:48
|
TRQX
|
592120200174137000
|
115
|
2381
|
09:05:48
|
CHIX
|
592120200174137000
|
115
|
2381
|
09:05:48
|
BATE
|
606193950631105000
|
239
|
2381
|
09:05:48
|
BATE
|
606193950631105000
|
115
|
2377
|
09:12:13
|
BATE
|
592120200174291000
|
309
|
2377
|
09:12:13
|
CHIX
|
606193950631254000
|
235
|
2377
|
09:15:08
|
XLON
|
592120200174361000
|
115
|
2377
|
09:15:08
|
AQXE
|
592120200174361000
|
239
|
2377
|
09:15:08
|
CHIX
|
592120200174361000
|
115
|
2377
|
09:15:08
|
TRQX
|
606193950631320000
|
115
|
2377
|
09:15:08
|
BATE
|
606193950631320000
|
21
|
2377
|
09:15:08
|
BATE
|
606193950631320000
|
109
|
2376
|
09:15:08
|
TRQX
|
592120200174361000
|
6
|
2376
|
09:15:08
|
TRQX
|
592120200174361000
|
115
|
2376
|
09:15:08
|
TRQX
|
592120200174361000
|
115
|
2376
|
09:15:08
|
AQXE
|
606193950631321000
|
166
|
2376
|
09:15:08
|
BATE
|
606193950631321000
|
23
|
2376
|
09:15:08
|
CHIX
|
606193950631321000
|
216
|
2376
|
09:15:08
|
CHIX
|
606193950631321000
|
72
|
2376
|
09:15:08
|
XLON
|
606193950631321000
|
115
|
2374
|
09:17:36
|
CHIX
|
592120200174415000
|
262
|
2374
|
09:17:36
|
BATE
|
606193950631373000
|
195
|
2372
|
09:21:34
|
CHIX
|
592120200174560000
|
115
|
2372
|
09:21:34
|
BATE
|
606193950631513000
|
115
|
2372
|
09:21:36
|
CHIX
|
592120200174562000
|
152
|
2372
|
09:21:36
|
XLON
|
606193950631514000
|
78
|
2372
|
09:21:36
|
XLON
|
606193950631514000
|
312
|
2375
|
09:29:57
|
BATE
|
592120200174771000
|
135
|
2375
|
09:29:57
|
BATE
|
592120200174771000
|
115
|
2375
|
09:29:57
|
CHIX
|
606193950631716000
|
115
|
2375
|
09:32:01
|
AQXE
|
606193950631762000
|
213
|
2375
|
09:32:01
|
XLON
|
592120200174820000
|
115
|
2375
|
09:32:01
|
CHIX
|
592120200174820000
|
72
|
2375
|
09:32:01
|
BATE
|
606193950631762000
|
73
|
2375
|
09:32:01
|
AQXE
|
606193950631762000
|
43
|
2375
|
09:32:01
|
BATE
|
606193950631762000
|
12
|
2375
|
09:32:01
|
AQXE
|
606193950631762000
|
42
|
2375
|
09:32:01
|
AQXE
|
606193950631762000
|
311
|
2375
|
09:32:01
|
XLON
|
592120200174820000
|
170
|
2375
|
09:32:01
|
XLON
|
592120200174820000
|
31
|
2375
|
09:32:01
|
XLON
|
592120200174820000
|
115
|
2374
|
09:32:19
|
TRQX
|
592120200174827000
|
365
|
2374
|
09:32:19
|
CHIX
|
592120200174827000
|
135
|
2374
|
09:32:19
|
BATE
|
592120200174827000
|
38
|
2374
|
09:32:19
|
BATE
|
592120200174827000
|
77
|
2374
|
09:32:19
|
BATE
|
592120200174827000
|
115
|
2374
|
09:32:19
|
TRQX
|
606193950631769000
|
125
|
2374
|
09:32:19
|
CHIX
|
606193950631769000
|
35
|
2373
|
09:32:29
|
XLON
|
606193950631774000
|
115
|
2373
|
09:32:29
|
XLON
|
606193950631774000
|
61
|
2373
|
09:32:29
|
XLON
|
606193950631774000
|
124
|
2373
|
09:32:29
|
XLON
|
606193950631774000
|
189
|
2373
|
09:32:37
|
CHIX
|
606193950631777000
|
89
|
2376
|
09:51:24
|
CHIX
|
592120200175305000
|
41
|
2376
|
09:51:24
|
XLON
|
606193950632230000
|
41
|
2376
|
09:51:24
|
XLON
|
606193950632230000
|
7
|
2376
|
09:51:24
|
XLON
|
592120200175305000
|
40
|
2377
|
09:53:00
|
XLON
|
592120200175341000
|
212
|
2377
|
09:53:02
|
XLON
|
606193950632266000
|
84
|
2377
|
09:54:22
|
XLON
|
606193950632294000
|
17
|
2377
|
09:54:22
|
XLON
|
606193950632294000
|
50
|
2377
|
09:54:22
|
XLON
|
606193950632294000
|
50
|
2379
|
09:55:27
|
XLON
|
606193950632318000
|
50
|
2379
|
09:55:27
|
XLON
|
592120200175396000
|
11
|
2380
|
09:57:37
|
XLON
|
592120200175452000
|
211
|
2380
|
09:57:37
|
XLON
|
592120200175452000
|
256
|
2380
|
09:57:37
|
XLON
|
592120200175452000
|
6
|
2380
|
09:57:37
|
XLON
|
606193950632373000
|
115
|
2379
|
09:57:37
|
AQXE
|
592120200175452000
|
217
|
2379
|
09:57:37
|
CHIX
|
606193950632373000
|
230
|
2379
|
09:57:37
|
TRQX
|
592120200175452000
|
169
|
2379
|
09:57:42
|
CHIX
|
606193950632375000
|
155
|
2379
|
09:57:42
|
XLON
|
592120200175455000
|
138
|
2379
|
09:57:42
|
XLON
|
592120200175455000
|
115
|
2379
|
09:57:42
|
BATE
|
606193950632375000
|
293
|
2379
|
09:57:42
|
XLON
|
592120200175455000
|
115
|
2379
|
09:57:42
|
CHIX
|
606193950632375000
|
4
|
2379
|
09:57:42
|
BATE
|
592120200175455000
|
178
|
2379
|
09:57:57
|
TRQX
|
592120200175460000
|
111
|
2379
|
09:57:57
|
BATE
|
592120200175460000
|
115
|
2379
|
09:57:57
|
CHIX
|
606193950632380000
|
115
|
2379
|
09:57:57
|
XLON
|
592120200175460000
|
36
|
2379
|
09:57:57
|
XLON
|
592120200175460000
|
108
|
2379
|
09:57:57
|
XLON
|
606193950632380000
|
405
|
2378
|
09:59:28
|
CHIX
|
592120200175491000
|
141
|
2377
|
09:59:50
|
BATE
|
592120200175500000
|
310
|
2377
|
09:59:50
|
CHIX
|
606193950632419000
|
219
|
2377
|
09:59:50
|
XLON
|
592120200175500000
|
115
|
2377
|
10:00:00
|
CHIX
|
592120200175504000
|
69
|
2377
|
10:00:00
|
XLON
|
592120200175504000
|
115
|
2377
|
10:00:00
|
BATE
|
606193950632423000
|
100
|
2377
|
10:00:00
|
CHIX
|
592120200175504000
|
152
|
2377
|
10:00:00
|
CHIX
|
592120200175504000
|
115
|
2377
|
10:00:00
|
XLON
|
606193950632423000
|
210
|
2376
|
10:00:00
|
CHIX
|
606193950632423000
|
153
|
2379
|
10:08:21
|
BATE
|
592120200175721000
|
268
|
2379
|
10:08:21
|
CHIX
|
592120200175721000
|
115
|
2379
|
10:08:21
|
CHIX
|
606193950632632000
|
300
|
2378
|
10:08:22
|
CHIX
|
592120200175721000
|
107
|
2378
|
10:08:22
|
BATE
|
606193950632632000
|
8
|
2378
|
10:08:22
|
BATE
|
606193950632632000
|
73
|
2378
|
10:08:22
|
AQXE
|
606193950632632000
|
115
|
2380
|
10:17:32
|
BATE
|
592120200175920000
|
366
|
2380
|
10:17:32
|
CHIX
|
592120200175920000
|
124
|
2380
|
10:17:32
|
AQXE
|
606193950632822000
|
115
|
2380
|
10:17:32
|
CHIX
|
606193950632822000
|
115
|
2380
|
10:17:36
|
TRQX
|
592120200175922000
|
115
|
2380
|
10:17:36
|
XLON
|
606193950632824000
|
185
|
2380
|
10:17:36
|
CHIX
|
592120200175922000
|
148
|
2380
|
10:17:36
|
XLON
|
606193950632824000
|
115
|
2380
|
10:21:35
|
BATE
|
592120200176015000
|
115
|
2380
|
10:21:35
|
TRQX
|
592120200176015000
|
115
|
2380
|
10:21:35
|
CHIX
|
606193950632914000
|
115
|
2379
|
10:21:35
|
CHIX
|
592120200176015000
|
206
|
2379
|
10:21:35
|
CHIX
|
606193950632914000
|
24
|
2379
|
10:21:35
|
CHIX
|
606193950632914000
|
252
|
2379
|
10:21:35
|
BATE
|
606193950632914000
|
79
|
2379
|
10:21:35
|
TRQX
|
592120200176015000
|
8
|
2379
|
10:21:35
|
TRQX
|
592120200176015000
|
15
|
2379
|
10:21:35
|
TRQX
|
592120200176015000
|
13
|
2379
|
10:21:53
|
XLON
|
592120200176022000
|
167
|
2378
|
10:22:50
|
XLON
|
592120200176043000
|
81
|
2378
|
10:22:50
|
XLON
|
592120200176043000
|
54
|
2378
|
10:22:50
|
TRQX
|
592120200176043000
|
61
|
2378
|
10:22:50
|
TRQX
|
592120200176043000
|
115
|
2378
|
10:22:50
|
TRQX
|
606193950632941000
|
115
|
2378
|
10:22:50
|
CHIX
|
592120200176043000
|
252
|
2378
|
10:22:50
|
CHIX
|
592120200176043000
|
115
|
2378
|
10:22:50
|
BATE
|
606193950632941000
|
251
|
2378
|
10:22:50
|
BATE
|
606193950632941000
|
115
|
2377
|
10:22:53
|
TRQX
|
592120200176044000
|
199
|
2377
|
10:22:53
|
CHIX
|
606193950632942000
|
49
|
2377
|
10:22:53
|
CHIX
|
606193950632942000
|
40
|
2376
|
10:24:03
|
XLON
|
592120200176073000
|
25
|
2376
|
10:24:03
|
XLON
|
592120200176073000
|
538
|
2379
|
10:31:51
|
CHIX
|
592120200176251000
|
139
|
2379
|
10:31:51
|
TRQX
|
606193950633140000
|
125
|
2379
|
10:31:51
|
XLON
|
592120200176251000
|
207
|
2379
|
10:31:51
|
XLON
|
606193950633140000
|
189
|
2378
|
10:32:47
|
CHIX
|
592120200176272000
|
133
|
2378
|
10:34:23
|
XLON
|
592120200176311000
|
82
|
2378
|
10:34:23
|
XLON
|
592120200176311000
|
115
|
2378
|
10:34:23
|
CHIX
|
592120200176311000
|
348
|
2382
|
10:45:00
|
BATE
|
592120200176534000
|
512
|
2383
|
10:49:34
|
CHIX
|
592120200176635000
|
115
|
2383
|
10:49:34
|
XLON
|
606193950633508000
|
230
|
2383
|
10:49:34
|
XLON
|
606193950633508000
|
12
|
2383
|
10:49:34
|
CHIX
|
592120200176635000
|
151
|
2383
|
10:49:34
|
CHIX
|
592120200176635000
|
274
|
2383
|
10:49:34
|
CHIX
|
592120200176635000
|
200
|
2383
|
10:49:40
|
XLON
|
592120200176638000
|
132
|
2383
|
10:49:40
|
XLON
|
592120200176638000
|
115
|
2383
|
10:49:40
|
XLON
|
592120200176638000
|
115
|
2383
|
10:49:40
|
CHIX
|
606193950633511000
|
151
|
2383
|
10:49:40
|
CHIX
|
606193950633511000
|
27
|
2383
|
10:49:40
|
XLON
|
606193950633511000
|
11
|
2382
|
10:51:37
|
CHIX
|
606193950633549000
|
115
|
2382
|
10:51:37
|
BATE
|
592120200176678000
|
278
|
2382
|
10:51:37
|
TRQX
|
592120200176678000
|
141
|
2382
|
10:51:37
|
CHIX
|
606193950633549000
|
115
|
2382
|
10:51:37
|
BATE
|
606193950633549000
|
139
|
2382
|
10:51:37
|
XLON
|
606193950633549000
|
139
|
2382
|
10:51:37
|
XLON
|
606193950633549000
|
135
|
2382
|
10:51:37
|
XLON
|
606193950633549000
|
235
|
2381
|
10:51:46
|
CHIX
|
606193950633553000
|
284
|
2381
|
10:51:46
|
CHIX
|
606193950633553000
|
127
|
2381
|
10:51:46
|
BATE
|
606193950633553000
|
43
|
2381
|
10:51:58
|
XLON
|
592120200176686000
|
268
|
2381
|
10:51:58
|
TRQX
|
606193950633557000
|
82
|
2381
|
10:52:21
|
XLON
|
592120200176696000
|
105
|
2381
|
10:52:53
|
XLON
|
606193950633580000
|
319
|
2381
|
10:56:41
|
CHIX
|
606193950633663000
|
54
|
2381
|
10:56:41
|
XLON
|
606193950633663000
|
55
|
2381
|
10:56:41
|
XLON
|
592120200176797000
|
115
|
2381
|
10:57:03
|
XLON
|
592120200176809000
|
250
|
2380
|
10:57:03
|
BATE
|
592120200176809000
|
139
|
2380
|
10:57:03
|
XLON
|
606193950633675000
|
139
|
2380
|
10:57:03
|
XLON
|
606193950633675000
|
139
|
2380
|
10:57:03
|
XLON
|
606193950633675000
|
150
|
2380
|
10:57:03
|
XLON
|
606193950633675000
|
9
|
2380
|
10:57:03
|
XLON
|
606193950633675000
|
45
|
2376
|
11:03:50
|
BATE
|
592120200176968000
|
85
|
2376
|
11:03:50
|
BATE
|
592120200176968000
|
100
|
2376
|
11:03:50
|
BATE
|
592120200176968000
|
233
|
2376
|
11:03:50
|
CHIX
|
606193950633829000
|
14
|
2376
|
11:03:50
|
CHIX
|
606193950633829000
|
71
|
2376
|
11:03:50
|
TRQX
|
606193950633829000
|
82
|
2376
|
11:03:50
|
TRQX
|
606193950633829000
|
46
|
2376
|
11:03:50
|
XLON
|
592120200176968000
|
139
|
2376
|
11:03:50
|
XLON
|
592120200176968000
|
139
|
2376
|
11:03:50
|
XLON
|
592120200176968000
|
73
|
2376
|
11:03:50
|
AQXE
|
606193950633829000
|
41
|
2376
|
11:03:50
|
AQXE
|
606193950633829000
|
43
|
2376
|
11:03:50
|
XLON
|
606193950633829000
|
115
|
2380
|
11:20:39
|
TRQX
|
592120200177335000
|
115
|
2380
|
11:20:39
|
BATE
|
592120200177335000
|
156
|
2380
|
11:20:39
|
CHIX
|
592120200177335000
|
155
|
2380
|
11:20:39
|
TRQX
|
606193950634182000
|
115
|
2380
|
11:20:39
|
BATE
|
606193950634182000
|
277
|
2380
|
11:20:39
|
CHIX
|
606193950634182000
|
170
|
2380
|
11:20:39
|
XLON
|
606193950634182000
|
12
|
2380
|
11:20:39
|
XLON
|
606193950634182000
|
115
|
2380
|
11:20:39
|
CHIX
|
606193950634182000
|
317
|
2380
|
11:20:39
|
XLON
|
606193950634182000
|
51
|
2380
|
11:20:46
|
XLON
|
592120200177339000
|
115
|
2379
|
11:21:15
|
BATE
|
592120200177350000
|
115
|
2379
|
11:21:15
|
BATE
|
592120200177350000
|
115
|
2380
|
11:21:15
|
XLON
|
606193950634197000
|
155
|
2379
|
11:21:15
|
TRQX
|
606193950634197000
|
155
|
2379
|
11:21:15
|
TRQX
|
606193950634197000
|
430
|
2379
|
11:21:15
|
CHIX
|
606193950634197000
|
291
|
2379
|
11:21:15
|
AQXE
|
606193950634197000
|
115
|
2380
|
11:21:15
|
CHIX
|
592120200177350000
|
196
|
2380
|
11:21:15
|
XLON
|
606193950634197000
|
44
|
2380
|
11:21:15
|
XLON
|
606193950634197000
|
318
|
2379
|
11:21:27
|
XLON
|
606193950634201000
|
242
|
2380
|
11:29:26
|
XLON
|
592120200177520000
|
115
|
2380
|
11:29:26
|
AQXE
|
606193950634359000
|
33
|
2380
|
11:29:26
|
XLON
|
592120200177520000
|
192
|
2380
|
11:30:35
|
CHIX
|
592120200177545000
|
115
|
2380
|
11:30:35
|
XLON
|
606193950634383000
|
115
|
2380
|
11:30:35
|
XLON
|
592120200177545000
|
226
|
2380
|
11:30:35
|
CHIX
|
606193950634383000
|
82
|
2380
|
11:30:35
|
XLON
|
592120200177545000
|
230
|
2383
|
11:41:56
|
CHIX
|
606193950634601000
|
234
|
2383
|
11:41:56
|
XLON
|
592120200177772000
|
143
|
2382
|
11:41:56
|
TRQX
|
592120200177772000
|
282
|
2382
|
11:41:56
|
CHIX
|
592120200177772000
|
258
|
2382
|
11:41:56
|
CHIX
|
592120200177772000
|
115
|
2382
|
11:41:56
|
TRQX
|
606193950634601000
|
258
|
2382
|
11:41:56
|
BATE
|
606193950634601000
|
115
|
2382
|
11:41:56
|
CHIX
|
606193950634601000
|
110
|
2383
|
11:41:56
|
CHIX
|
592120200177772000
|
100
|
2383
|
11:41:56
|
CHIX
|
592120200177772000
|
72
|
2383
|
11:41:56
|
CHIX
|
592120200177772000
|
6
|
2383
|
11:41:56
|
CHIX
|
592120200177772000
|
9
|
2382
|
11:51:43
|
XLON
|
606193950634775000
|
260
|
2381
|
11:55:28
|
XLON
|
592120200178021000
|
260
|
2381
|
11:55:28
|
TRQX
|
592120200178021000
|
254
|
2381
|
11:55:28
|
BATE
|
592120200178021000
|
151
|
2381
|
11:55:28
|
AQXE
|
592120200178021000
|
431
|
2381
|
11:55:28
|
CHIX
|
606193950634841000
|
184
|
2381
|
11:55:28
|
XLON
|
606193950634841000
|
27
|
2381
|
11:55:28
|
XLON
|
606193950634841000
|
115
|
2381
|
11:55:28
|
AQXE
|
592120200178021000
|
131
|
2380
|
11:55:28
|
TRQX
|
606193950634841000
|
115
|
2380
|
11:55:28
|
TRQX
|
606193950634841000
|
76
|
2381
|
11:55:28
|
AQXE
|
606193950634841000
|
9
|
2381
|
11:55:28
|
XLON
|
606193950634841000
|
115
|
2380
|
11:56:56
|
CHIX
|
592120200178055000
|
139
|
2380
|
11:56:56
|
CHIX
|
592120200178055000
|
145
|
2380
|
11:56:56
|
CHIX
|
592120200178055000
|
115
|
2380
|
11:56:56
|
BATE
|
592120200178055000
|
140
|
2380
|
11:56:56
|
BATE
|
592120200178055000
|
115
|
2380
|
11:56:56
|
BATE
|
592120200178055000
|
139
|
2380
|
11:56:56
|
CHIX
|
606193950634874000
|
115
|
2380
|
11:56:56
|
CHIX
|
606193950634874000
|
145
|
2380
|
11:56:56
|
CHIX
|
606193950634874000
|
115
|
2380
|
11:56:56
|
BATE
|
606193950634874000
|
115
|
2380
|
11:56:56
|
BATE
|
606193950634874000
|
115
|
2379
|
11:57:02
|
BATE
|
592120200178059000
|
239
|
2379
|
11:57:02
|
CHIX
|
606193950634877000
|
115
|
2380
|
12:14:16
|
TRQX
|
592120200178386000
|
204
|
2380
|
12:14:16
|
CHIX
|
606193950635191000
|
246
|
2380
|
12:14:16
|
CHIX
|
606193950635191000
|
146
|
2380
|
12:14:16
|
BATE
|
606193950635191000
|
256
|
2380
|
12:14:16
|
XLON
|
606193950635191000
|
203
|
2380
|
12:14:16
|
BATE
|
606193950635191000
|
164
|
2380
|
12:14:16
|
XLON
|
606193950635191000
|
71
|
2382
|
12:14:17
|
AQXE
|
606193950635192000
|
24
|
2382
|
12:14:17
|
AQXE
|
592120200178386000
|
70
|
2382
|
12:14:17
|
AQXE
|
592120200178386000
|
273
|
2382
|
12:19:21
|
CHIX
|
592120200178488000
|
82
|
2382
|
12:19:21
|
CHIX
|
592120200178488000
|
224
|
2382
|
12:19:21
|
CHIX
|
592120200178488000
|
230
|
2382
|
12:19:21
|
BATE
|
606193950635290000
|
106
|
2382
|
12:19:21
|
XLON
|
606193950635290000
|
115
|
2382
|
12:19:21
|
CHIX
|
606193950635290000
|
325
|
2382
|
12:19:31
|
XLON
|
592120200178492000
|
379
|
2381
|
12:19:31
|
BATE
|
592120200178492000
|
148
|
2382
|
12:19:31
|
XLON
|
606193950635294000
|
120
|
2382
|
12:19:31
|
XLON
|
606193950635294000
|
139
|
2382
|
12:19:31
|
XLON
|
606193950635294000
|
120
|
2382
|
12:19:31
|
XLON
|
606193950635294000
|
77
|
2383
|
12:34:48
|
AQXE
|
606193950635593000
|
57
|
2383
|
12:34:48
|
AQXE
|
606193950635593000
|
250
|
2383
|
12:36:21
|
AQXE
|
606193950635624000
|
72
|
2383
|
12:38:13
|
XLON
|
606193950635663000
|
34
|
2383
|
12:38:13
|
XLON
|
592120200178877000
|
67
|
2383
|
12:38:13
|
XLON
|
592120200178877000
|
54
|
2383
|
12:38:13
|
XLON
|
592120200178877000
|
115
|
2382
|
12:38:49
|
BATE
|
592120200178890000
|
115
|
2382
|
12:38:49
|
CHIX
|
606193950635675000
|
101
|
2382
|
12:38:49
|
XLON
|
606193950635675000
|
70
|
2382
|
12:38:49
|
XLON
|
606193950635675000
|
53
|
2383
|
12:41:13
|
XLON
|
606193950635721000
|
79
|
2383
|
12:41:13
|
XLON
|
606193950635721000
|
110
|
2383
|
12:42:32
|
XLON
|
606193950635752000
|
37
|
2383
|
12:42:32
|
XLON
|
606193950635752000
|
39
|
2383
|
12:42:32
|
XLON
|
592120200178969000
|
62
|
2383
|
12:42:32
|
XLON
|
592120200178969000
|
121
|
2383
|
12:46:00
|
CHIX
|
592120200179038000
|
128
|
2383
|
12:46:00
|
TRQX
|
592120200179038000
|
115
|
2383
|
12:46:00
|
AQXE
|
606193950635817000
|
115
|
2383
|
12:46:00
|
XLON
|
606193950635817000
|
230
|
2383
|
12:46:00
|
CHIX
|
606193950635817000
|
249
|
2382
|
12:46:00
|
CHIX
|
606193950635817000
|
139
|
2383
|
12:46:00
|
XLON
|
592120200179038000
|
139
|
2383
|
12:46:00
|
XLON
|
592120200179038000
|
139
|
2383
|
12:46:00
|
XLON
|
592120200179038000
|
191
|
2383
|
12:46:00
|
XLON
|
592120200179038000
|
123
|
2383
|
12:46:00
|
XLON
|
592120200179038000
|
255
|
2383
|
12:46:00
|
CHIX
|
606193950635817000
|
90
|
2383
|
12:46:00
|
CHIX
|
606193950635817000
|
53
|
2383
|
12:46:00
|
CHIX
|
606193950635817000
|
189
|
2383
|
12:46:00
|
CHIX
|
606193950635817000
|
41
|
2383
|
12:46:00
|
BATE
|
592120200179038000
|
348
|
2384
|
12:52:06
|
AQXE
|
592120200179166000
|
339
|
2384
|
12:52:06
|
BATE
|
592120200179166000
|
66
|
2384
|
12:52:06
|
XLON
|
606193950635940000
|
164
|
2384
|
12:52:06
|
XLON
|
606193950635940000
|
188
|
2384
|
12:52:06
|
AQXE
|
592120200179166000
|
286
|
2384
|
12:52:06
|
XLON
|
606193950635940000
|
17
|
2384
|
12:52:06
|
XLON
|
606193950635940000
|
115
|
2384
|
12:52:06
|
CHIX
|
592120200179166000
|
77
|
2384
|
12:52:06
|
XLON
|
606193950635940000
|
203
|
2383
|
12:52:07
|
CHIX
|
592120200179166000
|
233
|
2383
|
12:52:07
|
BATE
|
592120200179166000
|
115
|
2383
|
12:52:07
|
TRQX
|
606193950635941000
|
115
|
2383
|
12:52:07
|
XLON
|
606193950635941000
|
48
|
2383
|
12:52:07
|
XLON
|
606193950635941000
|
36
|
2382
|
12:52:08
|
CHIX
|
606193950635941000
|
132
|
2382
|
12:52:08
|
CHIX
|
606193950635941000
|
66
|
2382
|
12:52:08
|
TRQX
|
592120200179167000
|
49
|
2382
|
12:52:08
|
TRQX
|
592120200179167000
|
118
|
2382
|
12:52:08
|
BATE
|
592120200179167000
|
230
|
2382
|
12:52:08
|
BATE
|
592120200179167000
|
118
|
2382
|
12:52:08
|
TRQX
|
606193950635941000
|
97
|
2382
|
12:52:08
|
XLON
|
606193950635941000
|
178
|
2381
|
13:01:17
|
TRQX
|
606193950636125000
|
115
|
2381
|
13:01:17
|
CHIX
|
592120200179358000
|
230
|
2381
|
13:01:17
|
BATE
|
606193950636125000
|
73
|
2381
|
13:01:17
|
TRQX
|
606193950636125000
|
42
|
2381
|
13:01:17
|
TRQX
|
606193950636125000
|
181
|
2381
|
13:01:17
|
BATE
|
606193950636125000
|
33
|
2381
|
13:01:17
|
CHIX
|
592120200179358000
|
82
|
2381
|
13:01:17
|
CHIX
|
592120200179358000
|
45
|
2381
|
13:01:17
|
XLON
|
606193950636125000
|
115
|
2380
|
13:04:25
|
BATE
|
592120200179433000
|
115
|
2380
|
13:04:25
|
CHIX
|
592120200179433000
|
115
|
2380
|
13:04:25
|
TRQX
|
592120200179433000
|
271
|
2380
|
13:04:25
|
CHIX
|
606193950636198000
|
143
|
2380
|
13:04:25
|
BATE
|
606193950636198000
|
143
|
2380
|
13:04:25
|
BATE
|
606193950636198000
|
227
|
2379
|
13:05:55
|
CHIX
|
592120200179467000
|
120
|
2379
|
13:05:55
|
TRQX
|
606193950636231000
|
115
|
2379
|
13:05:55
|
BATE
|
606193950636231000
|
3
|
2379
|
13:05:55
|
CHIX
|
592120200179467000
|
2
|
2379
|
13:05:55
|
XLON
|
606193950636231000
|
115
|
2377
|
13:13:02
|
CHIX
|
592120200179619000
|
94
|
2377
|
13:13:29
|
XLON
|
592120200179629000
|
57
|
2377
|
13:14:41
|
XLON
|
592120200179649000
|
36
|
2378
|
13:20:15
|
XLON
|
592120200179773000
|
84
|
2378
|
13:20:15
|
XLON
|
592120200179773000
|
7
|
2378
|
13:20:15
|
XLON
|
606193950636524000
|
115
|
2377
|
13:20:55
|
TRQX
|
606193950636537000
|
43
|
2377
|
13:20:55
|
AQXE
|
592120200179787000
|
72
|
2377
|
13:20:55
|
AQXE
|
592120200179787000
|
115
|
2377
|
13:20:55
|
BATE
|
592120200179787000
|
115
|
2377
|
13:20:55
|
BATE
|
592120200179787000
|
218
|
2377
|
13:20:55
|
AQXE
|
606193950636537000
|
230
|
2377
|
13:20:55
|
CHIX
|
606193950636537000
|
173
|
2376
|
13:22:11
|
TRQX
|
592120200179814000
|
230
|
2376
|
13:22:11
|
CHIX
|
592120200179814000
|
267
|
2376
|
13:22:11
|
BATE
|
592120200179814000
|
115
|
2376
|
13:22:11
|
TRQX
|
606193950636563000
|
230
|
2376
|
13:22:11
|
BATE
|
606193950636563000
|
113
|
2375
|
13:26:21
|
AQXE
|
592120200179905000
|
2
|
2375
|
13:26:21
|
AQXE
|
592120200179905000
|
115
|
2374
|
13:26:21
|
TRQX
|
592120200179905000
|
115
|
2374
|
13:26:21
|
BATE
|
592120200179905000
|
197
|
2375
|
13:26:21
|
BATE
|
606193950636651000
|
148
|
2375
|
13:26:21
|
TRQX
|
606193950636651000
|
132
|
2375
|
13:26:21
|
BATE
|
606193950636651000
|
115
|
2374
|
13:26:21
|
TRQX
|
606193950636651000
|
115
|
2374
|
13:26:21
|
TRQX
|
606193950636651000
|
329
|
2374
|
13:26:21
|
BATE
|
606193950636651000
|
121
|
2374
|
13:26:21
|
BATE
|
606193950636651000
|
151
|
2374
|
13:26:21
|
CHIX
|
592120200179905000
|
115
|
2374
|
13:26:21
|
CHIX
|
592120200179905000
|
210
|
2374
|
13:26:21
|
CHIX
|
606193950636651000
|
26
|
2374
|
13:26:21
|
CHIX
|
606193950636651000
|
108
|
2374
|
13:26:21
|
XLON
|
592120200179905000
|
139
|
2374
|
13:26:21
|
XLON
|
592120200179905000
|
139
|
2374
|
13:26:21
|
XLON
|
592120200179905000
|
65
|
2374
|
13:26:21
|
XLON
|
592120200179905000
|
139
|
2375
|
13:26:21
|
XLON
|
592120200179905000
|
2
|
2375
|
13:26:21
|
XLON
|
592120200179905000
|
108
|
2374
|
13:26:21
|
XLON
|
606193950636651000
|
78
|
2374
|
13:26:21
|
CHIX
|
606193950636651000
|
99
|
2374
|
13:26:21
|
XLON
|
592120200179905000
|
16
|
2374
|
13:26:21
|
XLON
|
592120200179905000
|
50
|
2374
|
13:26:21
|
XLON
|
592120200179905000
|
57
|
2374
|
13:26:21
|
XLON
|
606193950636651000
|
50
|
2374
|
13:26:21
|
XLON
|
606193950636651000
|
107
|
2374
|
13:26:21
|
XLON
|
592120200179905000
|
107
|
2374
|
13:26:21
|
XLON
|
606193950636651000
|
31
|
2374
|
13:26:21
|
XLON
|
592120200179905000
|
146
|
2375
|
13:31:15
|
CHIX
|
592120200180027000
|
115
|
2375
|
13:31:15
|
BATE
|
606193950636770000
|
113
|
2374
|
13:32:06
|
TRQX
|
592120200180049000
|
54
|
2374
|
13:32:06
|
CHIX
|
592120200180049000
|
2
|
2374
|
13:32:06
|
TRQX
|
592120200180049000
|
115
|
2374
|
13:32:06
|
BATE
|
606193950636791000
|
318
|
2374
|
13:32:19
|
CHIX
|
592120200180056000
|
137
|
2374
|
13:32:19
|
AQXE
|
606193950636797000
|
139
|
2374
|
13:32:19
|
XLON
|
606193950636797000
|
139
|
2374
|
13:32:19
|
XLON
|
606193950636797000
|
139
|
2374
|
13:32:19
|
XLON
|
606193950636797000
|
57
|
2374
|
13:32:19
|
XLON
|
606193950636797000
|
26
|
2373
|
13:32:39
|
CHIX
|
592120200180063000
|
138
|
2373
|
13:32:39
|
TRQX
|
592120200180063000
|
33
|
2373
|
13:32:39
|
BATE
|
606193950636804000
|
75
|
2373
|
13:32:39
|
BATE
|
606193950636804000
|
60
|
2373
|
13:32:39
|
XLON
|
592120200180063000
|
4
|
2373
|
13:32:46
|
AQXE
|
606193950636807000
|
147
|
2373
|
13:33:20
|
XLON
|
606193950636820000
|
65
|
2373
|
13:33:20
|
XLON
|
606193950636820000
|
58
|
2373
|
13:33:25
|
XLON
|
592120200180081000
|
53
|
2373
|
13:33:27
|
XLON
|
606193950636823000
|
322
|
2374
|
13:37:33
|
CHIX
|
606193950636918000
|
13
|
2374
|
13:37:34
|
XLON
|
606193950636918000
|
45
|
2374
|
13:37:52
|
XLON
|
606193950636926000
|
275
|
2374
|
13:37:52
|
XLON
|
606193950636926000
|
178
|
2382
|
13:46:57
|
AQXE
|
606193950637145000
|
90
|
2381
|
13:47:29
|
XLON
|
592120200180428000
|
60
|
2381
|
13:47:29
|
XLON
|
592120200180428000
|
139
|
2381
|
13:47:29
|
XLON
|
592120200180428000
|
81
|
2381
|
13:47:29
|
AQXE
|
606193950637158000
|
73
|
2381
|
13:48:14
|
TRQX
|
592120200180448000
|
72
|
2382
|
13:48:14
|
BATE
|
606193950637177000
|
110
|
2382
|
13:48:14
|
BATE
|
606193950637177000
|
72
|
2382
|
13:49:18
|
BATE
|
592120200180483000
|
280
|
2382
|
13:49:18
|
BATE
|
592120200180483000
|
14
|
2382
|
13:50:12
|
BATE
|
606193950637233000
|
72
|
2382
|
13:50:12
|
BATE
|
606193950637233000
|
100
|
2382
|
13:50:12
|
BATE
|
606193950637233000
|
68
|
2382
|
13:50:12
|
BATE
|
606193950637233000
|
115
|
2380
|
13:51:14
|
CHIX
|
592120200180533000
|
47
|
2380
|
13:51:14
|
XLON
|
606193950637260000
|
466
|
2380
|
13:51:14
|
XLON
|
606193950637260000
|
132
|
2380
|
13:51:14
|
XLON
|
606193950637260000
|
139
|
2380
|
13:51:14
|
XLON
|
606193950637260000
|
190
|
2380
|
13:51:14
|
XLON
|
606193950637260000
|
23
|
2380
|
13:51:14
|
XLON
|
606193950637260000
|
59
|
2380
|
13:51:14
|
XLON
|
606193950637260000
|
90
|
2380
|
13:51:14
|
TRQX
|
592120200180533000
|
88
|
2380
|
13:51:14
|
CHIX
|
606193950637260000
|
367
|
2381
|
13:51:16
|
AQXE
|
606193950637261000
|
97
|
2382
|
13:55:34
|
XLON
|
606193950637375000
|
34
|
2382
|
13:55:34
|
XLON
|
606193950637375000
|
60
|
2382
|
13:56:13
|
XLON
|
592120200180672000
|
75
|
2382
|
13:56:13
|
XLON
|
592120200180672000
|
115
|
2382
|
13:56:13
|
AQXE
|
606193950637393000
|
115
|
2381
|
13:56:18
|
CHIX
|
592120200180675000
|
263
|
2381
|
13:56:18
|
BATE
|
592120200180675000
|
2
|
2381
|
13:56:18
|
AQXE
|
606193950637396000
|
129
|
2381
|
13:56:18
|
AQXE
|
606193950637396000
|
149
|
2381
|
13:56:18
|
CHIX
|
606193950637396000
|
115
|
2381
|
13:56:18
|
TRQX
|
592120200180675000
|
147
|
2381
|
13:56:18
|
TRQX
|
606193950637396000
|
13
|
2380
|
13:56:30
|
XLON
|
592120200180682000
|
102
|
2380
|
13:56:31
|
XLON
|
592120200180683000
|
115
|
2380
|
13:56:31
|
CHIX
|
592120200180683000
|
125
|
2380
|
13:56:31
|
CHIX
|
592120200180683000
|
23
|
2380
|
13:56:31
|
CHIX
|
592120200180683000
|
115
|
2380
|
13:56:31
|
TRQX
|
606193950637404000
|
154
|
2380
|
13:56:31
|
BATE
|
606193950637404000
|
230
|
2380
|
13:56:31
|
XLON
|
592120200180683000
|
3
|
2380
|
13:56:31
|
BATE
|
606193950637404000
|
86
|
2380
|
13:56:31
|
BATE
|
606193950637404000
|
202
|
2380
|
13:56:32
|
AQXE
|
592120200180684000
|
26
|
2380
|
13:56:32
|
BATE
|
606193950637405000
|
314
|
2379
|
13:56:35
|
CHIX
|
592120200180685000
|
357
|
2379
|
13:56:35
|
XLON
|
606193950637406000
|
325
|
2379
|
13:56:35
|
XLON
|
606193950637406000
|
33
|
2379
|
13:56:35
|
XLON
|
592120200180685000
|
12
|
2379
|
13:56:35
|
XLON
|
592120200180685000
|
40
|
2379
|
13:56:35
|
XLON
|
592120200180685000
|
33
|
2379
|
13:56:35
|
XLON
|
592120200180685000
|
74
|
2379
|
13:56:35
|
XLON
|
606193950637406000
|
41
|
2379
|
13:56:35
|
XLON
|
606193950637406000
|
23
|
2379
|
13:57:29
|
BATE
|
592120200180720000
|
115
|
2379
|
13:57:29
|
AQXE
|
606193950637440000
|
115
|
2379
|
13:57:29
|
CHIX
|
606193950637440000
|
69
|
2379
|
13:57:29
|
XLON
|
592120200180720000
|
66
|
2379
|
13:57:29
|
XLON
|
592120200180720000
|
115
|
2374
|
14:00:51
|
TRQX
|
592120200180823000
|
115
|
2374
|
14:00:51
|
BATE
|
592120200180823000
|
115
|
2374
|
14:00:51
|
BATE
|
592120200180823000
|
136
|
2374
|
14:00:51
|
CHIX
|
606193950637539000
|
151
|
2374
|
14:00:51
|
CHIX
|
606193950637539000
|
296
|
2374
|
14:00:51
|
CHIX
|
592120200180823000
|
230
|
2374
|
14:00:51
|
XLON
|
606193950637539000
|
3
|
2374
|
14:00:51
|
XLON
|
592120200180823000
|
115
|
2373
|
14:00:51
|
TRQX
|
592120200180823000
|
247
|
2373
|
14:00:51
|
BATE
|
592120200180823000
|
115
|
2373
|
14:00:51
|
CHIX
|
606193950637539000
|
230
|
2374
|
14:03:47
|
BATE
|
592120200180923000
|
210
|
2374
|
14:03:47
|
CHIX
|
606193950637635000
|
115
|
2373
|
14:03:47
|
AQXE
|
606193950637635000
|
17
|
2374
|
14:03:47
|
XLON
|
592120200180923000
|
68
|
2374
|
14:03:47
|
XLON
|
592120200180923000
|
27
|
2374
|
14:03:47
|
XLON
|
592120200180923000
|
139
|
2374
|
14:03:47
|
XLON
|
592120200180923000
|
139
|
2374
|
14:03:47
|
XLON
|
592120200180923000
|
94
|
2374
|
14:03:47
|
XLON
|
592120200180923000
|
22
|
2374
|
14:03:47
|
XLON
|
592120200180923000
|
117
|
2374
|
14:03:47
|
CHIX
|
606193950637635000
|
144
|
2373
|
14:03:47
|
TRQX
|
592120200180923000
|
49
|
2374
|
14:03:47
|
XLON
|
592120200180923000
|
304
|
2373
|
14:11:35
|
BATE
|
592120200181148000
|
115
|
2373
|
14:11:35
|
TRQX
|
592120200181148000
|
73
|
2373
|
14:11:35
|
BATE
|
592120200181148000
|
57
|
2373
|
14:11:35
|
BATE
|
592120200181148000
|
27
|
2373
|
14:11:35
|
CHIX
|
592120200181148000
|
112
|
2373
|
14:11:35
|
CHIX
|
592120200181148000
|
230
|
2373
|
14:11:35
|
AQXE
|
606193950637851000
|
126
|
2373
|
14:11:35
|
CHIX
|
606193950637851000
|
115
|
2373
|
14:11:35
|
TRQX
|
606193950637851000
|
373
|
2373
|
14:11:35
|
XLON
|
592120200181148000
|
166
|
2373
|
14:11:35
|
XLON
|
592120200181148000
|
73
|
2373
|
14:11:35
|
XLON
|
592120200181148000
|
106
|
2373
|
14:11:35
|
XLON
|
592120200181148000
|
259
|
2373
|
14:15:42
|
XLON
|
592120200181258000
|
260
|
2373
|
14:15:42
|
BATE
|
592120200181258000
|
228
|
2372
|
14:15:43
|
BATE
|
592120200181259000
|
210
|
2372
|
14:15:43
|
BATE
|
592120200181259000
|
124
|
2372
|
14:15:43
|
BATE
|
592120200181259000
|
260
|
2372
|
14:15:43
|
BATE
|
592120200181259000
|
115
|
2372
|
14:15:43
|
TRQX
|
606193950637958000
|
115
|
2372
|
14:15:43
|
TRQX
|
606193950637958000
|
174
|
2372
|
14:15:43
|
XLON
|
592120200181259000
|
115
|
2371
|
14:17:07
|
TRQX
|
592120200181303000
|
144
|
2371
|
14:17:07
|
TRQX
|
592120200181303000
|
143
|
2371
|
14:17:07
|
BATE
|
592120200181303000
|
115
|
2371
|
14:17:07
|
BATE
|
606193950638001000
|
176
|
2371
|
14:17:07
|
AQXE
|
606193950638001000
|
115
|
2371
|
14:17:07
|
BATE
|
606193950638001000
|
115
|
2371
|
14:17:07
|
AQXE
|
606193950638001000
|
7
|
2374
|
14:21:57
|
TRQX
|
592120200181453000
|
254
|
2374
|
14:21:57
|
CHIX
|
592120200181453000
|
68
|
2374
|
14:21:57
|
XLON
|
606193950638145000
|
166
|
2374
|
14:21:57
|
XLON
|
606193950638145000
|
163
|
2374
|
14:21:57
|
XLON
|
606193950638145000
|
162
|
2374
|
14:21:57
|
XLON
|
606193950638145000
|
17
|
2374
|
14:21:57
|
BATE
|
606193950638145000
|
22
|
2374
|
14:21:57
|
XLON
|
606193950638145000
|
36
|
2377
|
14:28:25
|
CHIX
|
592120200181640000
|
230
|
2377
|
14:28:25
|
CHIX
|
606193950638326000
|
115
|
2376
|
14:28:36
|
CHIX
|
592120200181644000
|
115
|
2376
|
14:28:36
|
AQXE
|
592120200181644000
|
151
|
2376
|
14:28:36
|
CHIX
|
606193950638330000
|
298
|
2376
|
14:28:36
|
BATE
|
606193950638330000
|
115
|
2376
|
14:28:36
|
XLON
|
606193950638330000
|
146
|
2376
|
14:28:37
|
CHIX
|
592120200181645000
|
44
|
2376
|
14:28:37
|
CHIX
|
592120200181645000
|
72
|
2376
|
14:28:37
|
BATE
|
592120200181645000
|
57
|
2376
|
14:28:37
|
XLON
|
606193950638331000
|
139
|
2376
|
14:28:37
|
XLON
|
606193950638331000
|
137
|
2376
|
14:28:37
|
XLON
|
606193950638331000
|
22
|
2376
|
14:28:37
|
XLON
|
606193950638331000
|
57
|
2376
|
14:28:37
|
XLON
|
592120200181645000
|
89
|
2376
|
14:28:37
|
XLON
|
592120200181645000
|
57
|
2376
|
14:28:37
|
XLON
|
606193950638331000
|
255
|
2376
|
14:28:37
|
CHIX
|
592120200181645000
|
57
|
2376
|
14:28:37
|
XLON
|
606193950638331000
|
22
|
2376
|
14:28:37
|
XLON
|
592120200181645000
|
57
|
2376
|
14:28:37
|
XLON
|
592120200181645000
|
178
|
2376
|
14:28:37
|
XLON
|
606193950638331000
|
267
|
2376
|
14:28:56
|
XLON
|
592120200181654000
|
189
|
2375
|
14:29:05
|
BATE
|
606193950638345000
|
93
|
2375
|
14:29:05
|
BATE
|
606193950638345000
|
149
|
2375
|
14:29:05
|
TRQX
|
592120200181659000
|
22
|
2375
|
14:29:05
|
BATE
|
606193950638345000
|
264
|
2374
|
14:29:14
|
XLON
|
592120200181665000
|
149
|
2374
|
14:29:14
|
XLON
|
606193950638350000
|
151
|
2374
|
14:29:14
|
XLON
|
606193950638350000
|
150
|
2374
|
14:29:14
|
CHIX
|
592120200181665000
|
149
|
2374
|
14:29:14
|
BATE
|
606193950638350000
|
11
|
2374
|
14:29:16
|
TRQX
|
592120200181667000
|
32
|
2374
|
14:29:16
|
AQXE
|
592120200181667000
|
83
|
2374
|
14:29:34
|
AQXE
|
592120200181677000
|
115
|
2374
|
14:29:34
|
AQXE
|
592120200181677000
|
104
|
2374
|
14:29:34
|
TRQX
|
592120200181677000
|
115
|
2374
|
14:29:34
|
AQXE
|
606193950638362000
|
251
|
2369
|
14:33:24
|
CHIX
|
592120200181829000
|
115
|
2369
|
14:36:27
|
XLON
|
592120200181948000
|
115
|
2369
|
14:36:27
|
XLON
|
606193950638625000
|
158
|
2369
|
14:36:27
|
AQXE
|
592120200181948000
|
158
|
2369
|
14:36:27
|
AQXE
|
592120200181948000
|
157
|
2369
|
14:36:27
|
CHIX
|
592120200181948000
|
157
|
2369
|
14:36:27
|
CHIX
|
606193950638625000
|
115
|
2369
|
14:36:27
|
BATE
|
606193950638625000
|
272
|
2369
|
14:36:27
|
CHIX
|
606193950638625000
|
115
|
2369
|
14:36:27
|
BATE
|
606193950638625000
|
330
|
2368
|
14:37:01
|
CHIX
|
592120200181968000
|
8
|
2368
|
14:37:01
|
CHIX
|
592120200181968000
|
115
|
2368
|
14:37:01
|
XLON
|
606193950638645000
|
250
|
2368
|
14:37:01
|
XLON
|
606193950638645000
|
118
|
2368
|
14:37:01
|
XLON
|
606193950638645000
|
115
|
2368
|
14:37:01
|
BATE
|
606193950638645000
|
86
|
2368
|
14:37:01
|
XLON
|
606193950638645000
|
145
|
2368
|
14:37:01
|
XLON
|
592120200181968000
|
29
|
2368
|
14:37:01
|
XLON
|
606193950638645000
|
2
|
2368
|
14:37:01
|
XLON
|
592120200181968000
|
174
|
2368
|
14:37:01
|
XLON
|
606193950638645000
|
73
|
2368
|
14:37:01
|
XLON
|
606193950638645000
|
35
|
2368
|
14:37:12
|
XLON
|
592120200181979000
|
115
|
2367
|
14:38:05
|
BATE
|
592120200182017000
|
303
|
2367
|
14:38:05
|
CHIX
|
606193950638692000
|
115
|
2367
|
14:38:05
|
BATE
|
606193950638692000
|
22
|
2367
|
14:38:05
|
BATE
|
606193950638692000
|
69
|
2367
|
14:38:05
|
BATE
|
606193950638692000
|
140
|
2367
|
14:38:05
|
XLON
|
592120200182017000
|
115
|
2369
|
14:40:17
|
XLON
|
592120200182110000
|
201
|
2369
|
14:40:17
|
CHIX
|
606193950638783000
|
139
|
2369
|
14:40:17
|
XLON
|
606193950638783000
|
139
|
2369
|
14:40:17
|
XLON
|
606193950638783000
|
46
|
2369
|
14:40:17
|
XLON
|
606193950638783000
|
115
|
2369
|
14:40:39
|
AQXE
|
592120200182126000
|
201
|
2369
|
14:40:39
|
XLON
|
592120200182126000
|
61
|
2368
|
14:41:07
|
BATE
|
592120200182143000
|
284
|
2368
|
14:41:07
|
BATE
|
592120200182143000
|
121
|
2368
|
14:41:07
|
CHIX
|
606193950638815000
|
138
|
2368
|
14:41:07
|
XLON
|
606193950638815000
|
115
|
2362
|
14:43:56
|
BATE
|
592120200182256000
|
157
|
2362
|
14:43:56
|
BATE
|
592120200182256000
|
115
|
2362
|
14:43:56
|
CHIX
|
606193950638925000
|
115
|
2362
|
14:43:56
|
CHIX
|
606193950638925000
|
127
|
2362
|
14:43:57
|
AQXE
|
592120200182257000
|
272
|
2366
|
14:47:03
|
XLON
|
606193950639043000
|
115
|
2365
|
14:47:03
|
BATE
|
592120200182378000
|
134
|
2365
|
14:47:03
|
XLON
|
606193950639043000
|
230
|
2365
|
14:47:03
|
CHIX
|
606193950639043000
|
40
|
2365
|
14:47:03
|
XLON
|
606193950639043000
|
115
|
2365
|
14:47:03
|
TRQX
|
606193950639043000
|
115
|
2365
|
14:47:03
|
AQXE
|
592120200182378000
|
128
|
2365
|
14:47:03
|
XLON
|
592120200182378000
|
52
|
2365
|
14:47:03
|
XLON
|
606193950639043000
|
63
|
2365
|
14:47:03
|
XLON
|
606193950639043000
|
59
|
2365
|
14:47:03
|
AQXE
|
606193950639043000
|
5
|
2365
|
14:47:03
|
XLON
|
592120200182378000
|
183
|
2365
|
14:47:03
|
XLON
|
606193950639043000
|
1
|
2365
|
14:47:03
|
XLON
|
606193950639043000
|
115
|
2364
|
14:47:09
|
TRQX
|
592120200182386000
|
351
|
2364
|
14:47:09
|
BATE
|
606193950639051000
|
273
|
2363
|
14:48:50
|
CHIX
|
592120200182464000
|
159
|
2363
|
14:48:54
|
TRQX
|
592120200182467000
|
115
|
2363
|
14:48:54
|
BATE
|
606193950639129000
|
139
|
2364
|
14:51:09
|
XLON
|
592120200182559000
|
115
|
2364
|
14:51:09
|
AQXE
|
606193950639218000
|
115
|
2363
|
14:51:20
|
TRQX
|
592120200182566000
|
71
|
2363
|
14:51:20
|
BATE
|
606193950639225000
|
225
|
2363
|
14:51:20
|
BATE
|
606193950639225000
|
152
|
2363
|
14:51:20
|
AQXE
|
606193950639225000
|
438
|
2369
|
14:57:05
|
XLON
|
606193950639436000
|
266
|
2369
|
14:57:05
|
XLON
|
606193950639436000
|
244
|
2369
|
14:57:05
|
XLON
|
592120200182783000
|
115
|
2369
|
14:57:05
|
AQXE
|
606193950639436000
|
230
|
2370
|
14:58:45
|
XLON
|
592120200182853000
|
115
|
2370
|
14:58:45
|
BATE
|
592120200182853000
|
115
|
2370
|
14:58:45
|
XLON
|
606193950639504000
|
80
|
2370
|
14:58:45
|
TRQX
|
606193950639504000
|
120
|
2370
|
14:58:45
|
TRQX
|
606193950639504000
|
39
|
2370
|
14:58:45
|
TRQX
|
606193950639504000
|
115
|
2369
|
14:58:52
|
XLON
|
592120200182858000
|
78
|
2369
|
14:58:52
|
XLON
|
606193950639508000
|
37
|
2369
|
14:58:52
|
XLON
|
606193950639508000
|
129
|
2369
|
14:58:52
|
XLON
|
606193950639508000
|
268
|
2370
|
14:59:47
|
AQXE
|
592120200182893000
|
116
|
2369
|
14:59:56
|
BATE
|
592120200182904000
|
13
|
2369
|
15:00:02
|
XLON
|
606193950639560000
|
115
|
2369
|
15:00:33
|
TRQX
|
606193950639584000
|
217
|
2369
|
15:00:33
|
XLON
|
606193950639584000
|
10
|
2369
|
15:00:33
|
BATE
|
592120200182935000
|
115
|
2369
|
15:00:33
|
BATE
|
592120200182935000
|
155
|
2369
|
15:00:33
|
AQXE
|
606193950639584000
|
73
|
2369
|
15:00:33
|
TRQX
|
592120200182935000
|
13
|
2369
|
15:00:38
|
XLON
|
606193950639588000
|
132
|
2369
|
15:01:13
|
XLON
|
592120200182962000
|
120
|
2369
|
15:01:13
|
XLON
|
592120200182962000
|
115
|
2369
|
15:01:13
|
CHIX
|
592120200182962000
|
86
|
2369
|
15:01:13
|
XLON
|
606193950639609000
|
140
|
2369
|
15:01:13
|
BATE
|
606193950639609000
|
67
|
2369
|
15:03:24
|
XLON
|
592120200183045000
|
182
|
2369
|
15:03:24
|
XLON
|
592120200183045000
|
14
|
2368
|
15:03:24
|
BATE
|
592120200183045000
|
265
|
2368
|
15:03:24
|
CHIX
|
606193950639690000
|
36
|
2368
|
15:03:24
|
CHIX
|
606193950639690000
|
36
|
2368
|
15:03:24
|
CHIX
|
606193950639690000
|
250
|
2368
|
15:03:25
|
BATE
|
592120200183046000
|
243
|
2368
|
15:03:25
|
CHIX
|
606193950639691000
|
263
|
2368
|
15:03:37
|
CHIX
|
606193950639700000
|
115
|
2368
|
15:03:37
|
XLON
|
592120200183055000
|
250
|
2368
|
15:03:37
|
XLON
|
606193950639700000
|
230
|
2368
|
15:03:37
|
XLON
|
592120200183055000
|
140
|
2368
|
15:03:37
|
XLON
|
592120200183055000
|
32
|
2368
|
15:03:37
|
XLON
|
592120200183055000
|
121
|
2368
|
15:05:23
|
TRQX
|
592120200183124000
|
230
|
2368
|
15:05:23
|
XLON
|
606193950639766000
|
55
|
2367
|
15:05:23
|
CHIX
|
592120200183124000
|
33
|
2368
|
15:07:07
|
XLON
|
606193950639822000
|
165
|
2368
|
15:07:07
|
XLON
|
592120200183182000
|
64
|
2368
|
15:07:07
|
XLON
|
592120200183182000
|
115
|
2369
|
15:09:49
|
TRQX
|
592120200183291000
|
115
|
2369
|
15:09:52
|
BATE
|
606193950639929000
|
125
|
2369
|
15:09:52
|
AQXE
|
606193950639929000
|
115
|
2368
|
15:09:57
|
BATE
|
592120200183295000
|
125
|
2368
|
15:09:57
|
CHIX
|
606193950639932000
|
115
|
2368
|
15:09:57
|
XLON
|
606193950639932000
|
133
|
2367
|
15:10:04
|
TRQX
|
592120200183303000
|
17
|
2367
|
15:10:04
|
BATE
|
592120200183303000
|
125
|
2367
|
15:10:04
|
XLON
|
606193950639940000
|
115
|
2367
|
15:10:04
|
BATE
|
606193950639940000
|
115
|
2367
|
15:10:04
|
BATE
|
606193950639940000
|
52
|
2367
|
15:10:04
|
XLON
|
592120200183304000
|
53
|
2367
|
15:10:04
|
XLON
|
606193950639940000
|
53
|
2367
|
15:10:04
|
XLON
|
606193950639940000
|
115
|
2367
|
15:10:06
|
TRQX
|
592120200183305000
|
115
|
2367
|
15:10:06
|
TRQX
|
592120200183305000
|
115
|
2367
|
15:10:06
|
TRQX
|
592120200183305000
|
98
|
2367
|
15:10:06
|
XLON
|
592120200183305000
|
115
|
2367
|
15:10:06
|
BATE
|
592120200183305000
|
83
|
2367
|
15:10:06
|
XLON
|
606193950639942000
|
122
|
2367
|
15:10:06
|
CHIX
|
606193950639942000
|
61
|
2367
|
15:10:06
|
BATE
|
606193950639942000
|
115
|
2367
|
15:10:06
|
BATE
|
606193950639942000
|
207
|
2366
|
15:10:32
|
XLON
|
606193950639959000
|
345
|
2366
|
15:11:42
|
XLON
|
592120200183365000
|
348
|
2366
|
15:11:42
|
XLON
|
592120200183365000
|
146
|
2366
|
15:11:42
|
XLON
|
606193950640000000
|
398
|
2370
|
15:17:03
|
XLON
|
592120200183571000
|
130
|
2370
|
15:17:03
|
AQXE
|
592120200183571000
|
140
|
2370
|
15:17:03
|
XLON
|
606193950640198000
|
66
|
2370
|
15:17:03
|
XLON
|
606193950640198000
|
139
|
2370
|
15:17:03
|
XLON
|
606193950640198000
|
125
|
2370
|
15:17:03
|
CHIX
|
592120200183571000
|
66
|
2370
|
15:17:03
|
XLON
|
592120200183571000
|
108
|
2370
|
15:17:03
|
XLON
|
592120200183571000
|
133
|
2372
|
15:20:52
|
AQXE
|
606193950640339000
|
133
|
2372
|
15:20:55
|
AQXE
|
606193950640341000
|
298
|
2371
|
15:21:04
|
XLON
|
592120200183723000
|
38
|
2371
|
15:21:04
|
AQXE
|
606193950640345000
|
95
|
2371
|
15:21:04
|
AQXE
|
606193950640345000
|
174
|
2371
|
15:21:04
|
AQXE
|
592120200183723000
|
119
|
2371
|
15:21:04
|
AQXE
|
592120200183723000
|
139
|
2371
|
15:21:04
|
XLON
|
606193950640345000
|
70
|
2371
|
15:21:04
|
XLON
|
606193950640345000
|
21
|
2371
|
15:21:04
|
XLON
|
606193950640345000
|
54
|
2371
|
15:21:04
|
XLON
|
606193950640345000
|
70
|
2371
|
15:21:04
|
XLON
|
606193950640345000
|
106
|
2371
|
15:21:04
|
XLON
|
606193950640345000
|
271
|
2371
|
15:21:04
|
AQXE
|
592120200183723000
|
22
|
2371
|
15:21:04
|
AQXE
|
592120200183723000
|
70
|
2371
|
15:21:04
|
XLON
|
606193950640345000
|
140
|
2371
|
15:21:04
|
XLON
|
606193950640345000
|
19
|
2371
|
15:21:04
|
XLON
|
606193950640345000
|
17
|
2371
|
15:21:05
|
XLON
|
606193950640348000
|
116
|
2371
|
15:21:05
|
AQXE
|
592120200183726000
|
115
|
2370
|
15:21:40
|
TRQX
|
592120200183749000
|
180
|
2370
|
15:21:40
|
BATE
|
606193950640370000
|
50
|
2370
|
15:21:40
|
BATE
|
606193950640370000
|
180
|
2370
|
15:21:40
|
AQXE
|
606193950640370000
|
380
|
2370
|
15:21:40
|
XLON
|
606193950640370000
|
115
|
2370
|
15:23:00
|
BATE
|
592120200183788000
|
115
|
2370
|
15:23:00
|
CHIX
|
606193950640408000
|
140
|
2370
|
15:23:00
|
TRQX
|
592120200183788000
|
51
|
2372
|
15:26:01
|
XLON
|
592120200183882000
|
54
|
2372
|
15:26:01
|
XLON
|
606193950640498000
|
29
|
2372
|
15:26:01
|
XLON
|
592120200183882000
|
269
|
2371
|
15:27:02
|
CHIX
|
592120200183922000
|
318
|
2371
|
15:27:02
|
CHIX
|
592120200183922000
|
134
|
2371
|
15:27:02
|
XLON
|
592120200183922000
|
240
|
2371
|
15:27:02
|
CHIX
|
592120200183922000
|
199
|
2371
|
15:27:02
|
XLON
|
592120200183922000
|
100
|
2371
|
15:27:02
|
TRQX
|
606193950640537000
|
15
|
2371
|
15:27:02
|
TRQX
|
606193950640537000
|
174
|
2371
|
15:27:02
|
XLON
|
592120200183922000
|
154
|
2370
|
15:27:57
|
XLON
|
592120200183950000
|
160
|
2370
|
15:27:57
|
TRQX
|
606193950640564000
|
230
|
2370
|
15:27:57
|
BATE
|
592120200183950000
|
115
|
2370
|
15:27:57
|
BATE
|
606193950640564000
|
49
|
2370
|
15:27:57
|
XLON
|
592120200183950000
|
66
|
2370
|
15:27:57
|
XLON
|
592120200183950000
|
242
|
2369
|
15:27:57
|
XLON
|
592120200183950000
|
223
|
2370
|
15:27:57
|
CHIX
|
606193950640564000
|
114
|
2370
|
15:27:57
|
XLON
|
592120200183950000
|
106
|
2373
|
15:32:58
|
XLON
|
592120200184116000
|
24
|
2373
|
15:32:58
|
XLON
|
592120200184116000
|
434
|
2373
|
15:32:58
|
XLON
|
592120200184116000
|
115
|
2373
|
15:32:58
|
TRQX
|
606193950640723000
|
26
|
2373
|
15:32:58
|
TRQX
|
592120200184116000
|
147
|
2372
|
15:33:00
|
XLON
|
592120200184117000
|
83
|
2372
|
15:33:29
|
XLON
|
592120200184135000
|
143
|
2372
|
15:33:29
|
BATE
|
606193950640741000
|
70
|
2374
|
15:34:00
|
XLON
|
592120200184161000
|
137
|
2374
|
15:34:17
|
XLON
|
606193950640777000
|
147
|
2374
|
15:34:35
|
XLON
|
606193950640785000
|
87
|
2374
|
15:34:38
|
XLON
|
606193950640787000
|
10
|
2373
|
15:34:52
|
BATE
|
606193950640793000
|
73
|
2374
|
15:34:59
|
TRQX
|
606193950640796000
|
84
|
2374
|
15:34:59
|
TRQX
|
606193950640796000
|
164
|
2373
|
15:35:15
|
CHIX
|
592120200184199000
|
61
|
2373
|
15:35:15
|
CHIX
|
592120200184199000
|
76
|
2373
|
15:35:15
|
CHIX
|
592120200184199000
|
116
|
2373
|
15:35:15
|
BATE
|
606193950640803000
|
219
|
2373
|
15:35:15
|
BATE
|
606193950640803000
|
139
|
2373
|
15:35:15
|
XLON
|
592120200184199000
|
139
|
2373
|
15:35:15
|
XLON
|
592120200184199000
|
140
|
2373
|
15:35:15
|
XLON
|
592120200184199000
|
70
|
2373
|
15:35:15
|
XLON
|
592120200184199000
|
15
|
2373
|
15:35:15
|
CHIX
|
606193950640803000
|
139
|
2372
|
15:35:39
|
XLON
|
592120200184212000
|
87
|
2372
|
15:36:04
|
XLON
|
592120200184225000
|
139
|
2372
|
15:37:05
|
BATE
|
592120200184260000
|
137
|
2372
|
15:37:05
|
TRQX
|
592120200184260000
|
353
|
2372
|
15:37:05
|
CHIX
|
592120200184260000
|
14
|
2372
|
15:37:05
|
BATE
|
606193950640862000
|
20
|
2372
|
15:37:05
|
TRQX
|
592120200184260000
|
318
|
2372
|
15:37:20
|
XLON
|
592120200184269000
|
282
|
2372
|
15:38:15
|
XLON
|
592120200184301000
|
203
|
2372
|
15:38:15
|
CHIX
|
592120200184301000
|
115
|
2372
|
15:38:15
|
CHIX
|
606193950640902000
|
115
|
2372
|
15:38:15
|
BATE
|
606193950640902000
|
116
|
2372
|
15:38:31
|
CHIX
|
592120200184309000
|
132
|
2373
|
15:41:05
|
XLON
|
592120200184393000
|
99
|
2373
|
15:42:24
|
AQXE
|
592120200184437000
|
23
|
2373
|
15:42:24
|
TRQX
|
606193950641034000
|
122
|
2373
|
15:42:32
|
XLON
|
606193950641038000
|
127
|
2374
|
15:45:00
|
CHIX
|
606193950641123000
|
17
|
2374
|
15:45:09
|
XLON
|
592120200184536000
|
115
|
2374
|
15:45:09
|
AQXE
|
606193950641128000
|
32
|
2374
|
15:45:14
|
XLON
|
606193950641131000
|
22
|
2374
|
15:45:14
|
XLON
|
606193950641131000
|
139
|
2374
|
15:45:14
|
XLON
|
606193950641131000
|
18
|
2374
|
15:45:14
|
XLON
|
606193950641131000
|
118
|
2374
|
15:45:24
|
XLON
|
592120200184545000
|
127
|
2373
|
15:46:28
|
XLON
|
592120200184580000
|
5
|
2373
|
15:46:28
|
XLON
|
592120200184580000
|
211
|
2373
|
15:46:28
|
CHIX
|
592120200184581000
|
99
|
2374
|
15:46:29
|
AQXE
|
606193950641172000
|
20
|
2374
|
15:46:29
|
AQXE
|
606193950641172000
|
131
|
2373
|
15:46:47
|
XLON
|
592120200184591000
|
125
|
2374
|
15:46:51
|
AQXE
|
606193950641185000
|
73
|
2373
|
15:46:56
|
TRQX
|
592120200184599000
|
52
|
2374
|
15:46:56
|
AQXE
|
606193950641188000
|
125
|
2373
|
15:47:03
|
XLON
|
606193950641194000
|
35
|
2372
|
15:50:15
|
TRQX
|
606193950641304000
|
27
|
2372
|
15:50:15
|
BATE
|
606193950641304000
|
187
|
2373
|
15:50:18
|
CHIX
|
606193950641307000
|
68
|
2373
|
15:50:23
|
CHIX
|
606193950641311000
|
22
|
2373
|
15:50:23
|
CHIX
|
606193950641311000
|
136
|
2373
|
15:50:23
|
CHIX
|
592120200184726000
|
328
|
2372
|
15:50:24
|
XLON
|
592120200184727000
|
115
|
2372
|
15:50:24
|
BATE
|
606193950641312000
|
64
|
2372
|
15:50:24
|
XLON
|
606193950641312000
|
74
|
2372
|
15:50:24
|
XLON
|
606193950641312000
|
74
|
2372
|
15:50:24
|
XLON
|
606193950641312000
|
366
|
2372
|
15:50:24
|
XLON
|
606193950641312000
|
170
|
2372
|
15:50:24
|
XLON
|
592120200184727000
|
74
|
2372
|
15:50:24
|
XLON
|
592120200184727000
|
74
|
2372
|
15:50:24
|
XLON
|
592120200184727000
|
47
|
2372
|
15:50:25
|
XLON
|
592120200184727000
|
139
|
2372
|
15:50:26
|
XLON
|
606193950641314000
|
22
|
2372
|
15:50:26
|
XLON
|
606193950641314000
|
39
|
2372
|
15:50:26
|
XLON
|
606193950641314000
|
35
|
2372
|
15:50:28
|
XLON
|
592120200184731000
|
139
|
2372
|
15:50:28
|
XLON
|
592120200184731000
|
40
|
2372
|
15:50:28
|
XLON
|
592120200184731000
|
6
|
2372
|
15:50:28
|
XLON
|
592120200184731000
|
148
|
2372
|
15:50:55
|
XLON
|
592120200184749000
|
72
|
2372
|
15:50:55
|
XLON
|
592120200184749000
|
119
|
2372
|
15:50:55
|
BATE
|
592120200184749000
|
115
|
2371
|
15:51:11
|
TRQX
|
592120200184761000
|
200
|
2371
|
15:51:11
|
TRQX
|
592120200184761000
|
325
|
2371
|
15:51:11
|
BATE
|
606193950641345000
|
75
|
2371
|
15:51:11
|
XLON
|
606193950641345000
|
69
|
2371
|
15:51:11
|
XLON
|
606193950641345000
|
159
|
2371
|
15:51:11
|
XLON
|
606193950641345000
|
75
|
2371
|
15:51:11
|
XLON
|
606193950641345000
|
72
|
2371
|
15:51:11
|
XLON
|
606193950641345000
|
13
|
2370
|
15:51:13
|
TRQX
|
592120200184764000
|
102
|
2370
|
15:51:13
|
TRQX
|
592120200184764000
|
33
|
2370
|
15:51:13
|
BATE
|
606193950641348000
|
229
|
2370
|
15:51:13
|
BATE
|
606193950641348000
|
115
|
2372
|
15:52:41
|
BATE
|
592120200184821000
|
224
|
2372
|
15:52:41
|
XLON
|
606193950641403000
|
120
|
2372
|
15:53:21
|
XLON
|
606193950641426000
|
106
|
2372
|
15:53:39
|
AQXE
|
592120200184853000
|
14
|
2372
|
15:53:39
|
AQXE
|
592120200184853000
|
168
|
2370
|
15:54:10
|
XLON
|
606193950641449000
|
115
|
2370
|
15:54:10
|
AQXE
|
606193950641449000
|
62
|
2370
|
15:54:10
|
XLON
|
606193950641449000
|
151
|
2370
|
15:54:10
|
BATE
|
592120200184868000
|
147
|
2370
|
15:54:10
|
BATE
|
592120200184868000
|
115
|
2370
|
15:54:10
|
TRQX
|
606193950641449000
|
98
|
2370
|
15:54:15
|
XLON
|
592120200184871000
|
17
|
2370
|
15:54:45
|
XLON
|
592120200184885000
|
152
|
2370
|
15:54:45
|
XLON
|
592120200184885000
|
128
|
2372
|
15:55:22
|
XLON
|
592120200184906000
|
139
|
2371
|
15:57:14
|
BATE
|
606193950641552000
|
22
|
2371
|
15:57:16
|
XLON
|
606193950641554000
|
109
|
2371
|
15:57:16
|
XLON
|
606193950641554000
|
42
|
2371
|
15:57:24
|
XLON
|
592120200184981000
|
89
|
2371
|
15:57:24
|
XLON
|
592120200184981000
|
22
|
2371
|
15:57:29
|
XLON
|
606193950641562000
|
75
|
2371
|
15:57:29
|
XLON
|
606193950641562000
|
18
|
2371
|
15:57:29
|
XLON
|
606193950641562000
|
18
|
2371
|
15:57:29
|
XLON
|
592120200184985000
|
184
|
2370
|
15:57:30
|
XLON
|
592120200184985000
|
34
|
2371
|
15:57:39
|
BATE
|
592120200184988000
|
72
|
2371
|
15:57:39
|
BATE
|
592120200184988000
|
22
|
2371
|
15:57:39
|
BATE
|
592120200184988000
|
9
|
2371
|
15:57:39
|
AQXE
|
606193950641566000
|
73
|
2371
|
15:57:49
|
TRQX
|
606193950641570000
|
22
|
2371
|
15:57:49
|
TRQX
|
606193950641570000
|
37
|
2371
|
15:57:49
|
TRQX
|
606193950641570000
|
22
|
2371
|
15:57:59
|
BATE
|
606193950641576000
|
72
|
2371
|
15:57:59
|
BATE
|
606193950641576000
|
45
|
2371
|
15:57:59
|
BATE
|
606193950641576000
|
90
|
2370
|
15:58:02
|
XLON
|
592120200185001000
|
51
|
2370
|
15:58:07
|
XLON
|
592120200185003000
|
66
|
2370
|
15:58:07
|
XLON
|
592120200185003000
|
129
|
2370
|
15:58:07
|
XLON
|
592120200185003000
|
164
|
2370
|
15:58:07
|
BATE
|
606193950641580000
|
73
|
2370
|
15:58:07
|
TRQX
|
592120200185003000
|
140
|
2370
|
15:58:07
|
XLON
|
606193950641580000
|
58
|
2370
|
15:58:07
|
XLON
|
606193950641580000
|
108
|
2371
|
15:58:09
|
AQXE
|
606193950641582000
|
121
|
2371
|
15:58:09
|
AQXE
|
592120200185005000
|
100
|
2371
|
15:58:16
|
AQXE
|
606193950641586000
|
119
|
2371
|
15:58:16
|
AQXE
|
592120200185009000
|
230
|
2370
|
15:58:16
|
XLON
|
592120200185010000
|
123
|
2370
|
15:58:16
|
TRQX
|
592120200185010000
|
229
|
2370
|
15:58:16
|
XLON
|
606193950641586000
|
19
|
2370
|
15:58:16
|
BATE
|
606193950641586000
|
54
|
2370
|
15:58:16
|
BATE
|
606193950641586000
|
42
|
2370
|
15:58:16
|
BATE
|
606193950641586000
|
139
|
2370
|
15:58:16
|
XLON
|
592120200185010000
|
1
|
2370
|
15:58:16
|
XLON
|
592120200185010000
|
139
|
2370
|
15:58:48
|
XLON
|
606193950641600000
|
139
|
2370
|
15:59:21
|
XLON
|
606193950641617000
|
2
|
2370
|
15:59:41
|
XLON
|
606193950641626000
|
139
|
2370
|
15:59:41
|
TRQX
|
592120200185050000
|
115
|
2370
|
15:59:41
|
BATE
|
592120200185050000
|
139
|
2370
|
15:59:41
|
BATE
|
592120200185050000
|
21
|
2370
|
15:59:41
|
XLON
|
606193950641626000
|
51
|
2370
|
15:59:41
|
XLON
|
606193950641626000
|
12
|
2370
|
15:59:54
|
XLON
|
606193950641632000
|
103
|
2370
|
15:59:56
|
XLON
|
606193950641633000
|
213
|
2370
|
16:00:32
|
XLON
|
592120200185084000
|
132
|
2370
|
16:00:32
|
BATE
|
592120200185084000
|
115
|
2370
|
16:00:32
|
TRQX
|
606193950641658000
|
56
|
2369
|
16:00:42
|
AQXE
|
606193950641665000
|
115
|
2369
|
16:01:53
|
BATE
|
592120200185140000
|
223
|
2369
|
16:01:53
|
XLON
|
606193950641712000
|
73
|
2375
|
16:04:26
|
TRQX
|
606193950641813000
|
59
|
2375
|
16:04:26
|
TRQX
|
592120200185244000
|
108
|
2375
|
16:04:39
|
XLON
|
606193950641821000
|
20
|
2375
|
16:04:39
|
BATE
|
592120200185253000
|
419
|
2373
|
16:05:25
|
XLON
|
592120200185282000
|
130
|
2374
|
16:05:28
|
XLON
|
592120200185285000
|
130
|
2374
|
16:05:39
|
BATE
|
606193950641860000
|
66
|
2375
|
16:05:47
|
AQXE
|
606193950641865000
|
70
|
2375
|
16:05:47
|
AQXE
|
606193950641865000
|
32
|
2375
|
16:05:55
|
AQXE
|
606193950641870000
|
104
|
2375
|
16:05:55
|
AQXE
|
606193950641870000
|
136
|
2374
|
16:06:12
|
XLON
|
606193950641882000
|
136
|
2375
|
16:06:26
|
AQXE
|
592120200185327000
|
136
|
2375
|
16:06:39
|
AQXE
|
592120200185337000
|
136
|
2375
|
16:06:59
|
AQXE
|
606193950641917000
|
131
|
2375
|
16:07:05
|
AQXE
|
606193950641924000
|
5
|
2375
|
16:07:05
|
AQXE
|
606193950641924000
|
136
|
2375
|
16:07:16
|
AQXE
|
606193950641931000
|
116
|
2375
|
16:07:21
|
AQXE
|
606193950641936000
|
20
|
2375
|
16:07:21
|
AQXE
|
606193950641936000
|
2
|
2375
|
16:07:24
|
AQXE
|
606193950641939000
|
113
|
2375
|
16:07:24
|
AQXE
|
606193950641939000
|
14
|
2375
|
16:07:24
|
AQXE
|
592120200185374000
|
7
|
2375
|
16:07:24
|
AQXE
|
592120200185374000
|
136
|
2375
|
16:07:37
|
AQXE
|
606193950641948000
|
136
|
2375
|
16:07:38
|
AQXE
|
606193950641949000
|
136
|
2375
|
16:07:44
|
AQXE
|
592120200185388000
|
136
|
2375
|
16:07:52
|
AQXE
|
606193950641958000
|
136
|
2375
|
16:08:00
|
AQXE
|
592120200185399000
|
136
|
2375
|
16:08:11
|
AQXE
|
592120200185405000
|
136
|
2375
|
16:08:25
|
AQXE
|
606193950641978000
|
75
|
2375
|
16:08:29
|
AQXE
|
592120200185417000
|
61
|
2375
|
16:08:29
|
AQXE
|
606193950641981000
|
136
|
2375
|
16:08:41
|
AQXE
|
592120200185425000
|
110
|
2375
|
16:08:46
|
XLON
|
592120200185428000
|
18
|
2375
|
16:08:46
|
XLON
|
592120200185428000
|
8
|
2375
|
16:08:46
|
AQXE
|
606193950641991000
|
109
|
2375
|
16:08:54
|
XLON
|
592120200185435000
|
136
|
2375
|
16:09:03
|
XLON
|
592120200185440000
|
136
|
2375
|
16:09:34
|
XLON
|
606193950642028000
|
79
|
2375
|
16:09:34
|
XLON
|
606193950642028000
|
22
|
2375
|
16:09:34
|
XLON
|
606193950642028000
|
310
|
2375
|
16:09:34
|
XLON
|
592120200185466000
|
132
|
2375
|
16:09:45
|
AQXE
|
592120200185474000
|
164
|
2375
|
16:11:04
|
XLON
|
592120200185534000
|
115
|
2375
|
16:11:04
|
BATE
|
606193950642094000
|
134
|
2376
|
16:11:09
|
AQXE
|
592120200185539000
|
134
|
2376
|
16:11:19
|
AQXE
|
606193950642106000
|
129
|
2376
|
16:11:24
|
AQXE
|
592120200185549000
|
5
|
2376
|
16:11:24
|
AQXE
|
592120200185549000
|
116
|
2376
|
16:11:30
|
AQXE
|
592120200185554000
|
18
|
2376
|
16:11:30
|
AQXE
|
592120200185554000
|
277
|
2374
|
16:11:30
|
TRQX
|
592120200185554000
|
136
|
2374
|
16:11:30
|
AQXE
|
606193950642113000
|
103
|
2373
|
16:11:35
|
XLON
|
592120200185558000
|
20
|
2373
|
16:11:35
|
XLON
|
592120200185558000
|
173
|
2373
|
16:11:52
|
AQXE
|
592120200185571000
|
97
|
2373
|
16:11:52
|
AQXE
|
592120200185571000
|
73
|
2373
|
16:12:09
|
TRQX
|
606193950642143000
|
47
|
2374
|
16:12:09
|
BATE
|
592120200185584000
|
25
|
2374
|
16:12:16
|
BATE
|
606193950642148000
|
22
|
2374
|
16:12:16
|
BATE
|
606193950642148000
|
100
|
2374
|
16:12:16
|
BATE
|
606193950642148000
|
50
|
2374
|
16:12:16
|
BATE
|
606193950642148000
|
72
|
2374
|
16:12:41
|
BATE
|
606193950642164000
|
100
|
2374
|
16:12:41
|
BATE
|
606193950642164000
|
22
|
2374
|
16:12:41
|
BATE
|
606193950642164000
|
3
|
2374
|
16:12:41
|
BATE
|
606193950642164000
|
72
|
2374
|
16:12:52
|
BATE
|
606193950642171000
|
100
|
2374
|
16:12:52
|
BATE
|
606193950642171000
|
22
|
2374
|
16:12:52
|
BATE
|
606193950642171000
|
3
|
2374
|
16:12:52
|
BATE
|
606193950642171000
|
10
|
2374
|
16:12:59
|
BATE
|
606193950642175000
|
72
|
2374
|
16:12:59
|
BATE
|
606193950642175000
|
22
|
2374
|
16:12:59
|
BATE
|
606193950642175000
|
93
|
2374
|
16:12:59
|
BATE
|
592120200185617000
|
72
|
2374
|
16:13:04
|
BATE
|
592120200185624000
|
22
|
2374
|
16:13:04
|
BATE
|
592120200185624000
|
103
|
2374
|
16:13:04
|
BATE
|
592120200185624000
|
72
|
2374
|
16:13:17
|
BATE
|
592120200185632000
|
22
|
2374
|
16:13:17
|
BATE
|
592120200185632000
|
103
|
2374
|
16:13:17
|
BATE
|
592120200185632000
|
197
|
2373
|
16:13:27
|
AQXE
|
592120200185641000
|
197
|
2373
|
16:13:36
|
AQXE
|
606193950642202000
|
197
|
2373
|
16:13:37
|
AQXE
|
592120200185647000
|
197
|
2373
|
16:14:05
|
AQXE
|
592120200185667000
|
161
|
2373
|
16:14:15
|
AQXE
|
592120200185675000
|
36
|
2373
|
16:14:15
|
AQXE
|
592120200185675000
|
66
|
2373
|
16:14:27
|
XLON
|
592120200185686000
|
66
|
2373
|
16:14:27
|
XLON
|
606193950642241000
|
22
|
2373
|
16:14:27
|
XLON
|
606193950642241000
|
43
|
2373
|
16:14:27
|
XLON
|
592120200185686000
|
197
|
2373
|
16:14:29
|
XLON
|
606193950642242000
|
197
|
2373
|
16:14:40
|
XLON
|
606193950642250000
|
197
|
2373
|
16:15:01
|
XLON
|
592120200185713000
|
128
|
2373
|
16:15:15
|
AQXE
|
592120200185725000
|
69
|
2373
|
16:15:15
|
AQXE
|
592120200185725000
|
115
|
2373
|
16:15:21
|
XLON
|
592120200185730000
|
82
|
2373
|
16:15:21
|
AQXE
|
606193950642283000
|
197
|
2373
|
16:15:46
|
BATE
|
592120200185750000
|
197
|
2373
|
16:16:07
|
XLON
|
606193950642319000
|
22
|
2373
|
16:16:14
|
XLON
|
592120200185771000
|
95
|
2373
|
16:16:14
|
XLON
|
592120200185771000
|
120
|
2374
|
16:17:08
|
XLON
|
606193950642368000
|
77
|
2374
|
16:17:08
|
XLON
|
606193950642368000
|
22
|
2374
|
16:17:17
|
XLON
|
592120200185825000
|
175
|
2374
|
16:17:54
|
BATE
|
606193950642404000
|
197
|
2374
|
16:18:10
|
XLON
|
606193950642417000
|
22
|
2374
|
16:18:16
|
XLON
|
606193950642422000
|
146
|
2374
|
16:18:16
|
XLON
|
606193950642422000
|
29
|
2374
|
16:18:16
|
XLON
|
606193950642422000
|
138
|
2374
|
16:18:17
|
XLON
|
592120200185874000
|
22
|
2374
|
16:18:17
|
XLON
|
592120200185874000
|
37
|
2374
|
16:18:17
|
TRQX
|
606193950642423000
|
160
|
2374
|
16:18:34
|
XLON
|
592120200185889000
|
160
|
2374
|
16:19:13
|
XLON
|
592120200185923000
|
22
|
2374
|
16:19:19
|
XLON
|
606193950642475000
|
95
|
2374
|
16:19:19
|
XLON
|
606193950642475000
|
43
|
2374
|
16:19:19
|
XLON
|
606193950642475000
|
160
|
2374
|
16:19:22
|
AQXE
|
592120200185929000
|
160
|
2374
|
16:19:28
|
AQXE
|
592120200185934000
|
160
|
2374
|
16:19:31
|
AQXE
|
592120200185935000
|
160
|
2374
|
16:19:36
|
AQXE
|
606193950642487000
|
22
|
2374
|
16:19:48
|
XLON
|
592120200185949000
|
132
|
2374
|
16:19:48
|
XLON
|
592120200185949000
|
6
|
2374
|
16:19:48
|
XLON
|
592120200185949000
|
140
|
2374
|
16:19:52
|
XLON
|
592120200185953000
|
20
|
2374
|
16:19:52
|
XLON
|
592120200185953000
|
101
|
2373
|
16:19:58
|
XLON
|
606193950642505000
|
59
|
2373
|
16:19:58
|
XLON
|
606193950642505000
|
140
|
2373
|
16:20:05
|
XLON
|
606193950642517000
|
20
|
2373
|
16:20:05
|
XLON
|
606193950642517000
|
117
|
2373
|
16:20:11
|
XLON
|
592120200185979000
|
43
|
2373
|
16:20:11
|
XLON
|
592120200185979000
|
117
|
2373
|
16:20:15
|
XLON
|
606193950642528000
|
22
|
2373
|
16:20:15
|
XLON
|
606193950642528000
|
21
|
2373
|
16:20:15
|
XLON
|
606193950642528000
|
125
|
2373
|
16:20:19
|
XLON
|
606193950642532000
|
35
|
2373
|
16:20:19
|
XLON
|
606193950642532000
|
160
|
2373
|
16:20:22
|
XLON
|
592120200185990000
|
109
|
2373
|
16:20:30
|
XLON
|
592120200185998000
|
22
|
2373
|
16:20:30
|
XLON
|
592120200185998000
|
29
|
2373
|
16:20:30
|
XLON
|
592120200185998000
|
160
|
2373
|
16:20:35
|
XLON
|
592120200186004000
|
160
|
2373
|
16:20:49
|
XLON
|
592120200186017000
|
160
|
2373
|
16:20:55
|
XLON
|
592120200186023000
|
127
|
2373
|
16:20:59
|
XLON
|
592120200186026000
|
33
|
2373
|
16:20:59
|
XLON
|
592120200186026000
|
160
|
2372
|
16:21:04
|
XLON
|
606193950642576000
|
160
|
2372
|
16:21:16
|
XLON
|
606193950642588000
|
160
|
2372
|
16:21:21
|
XLON
|
606193950642591000
|
160
|
2372
|
16:21:28
|
XLON
|
592120200186055000
|
132
|
2372
|
16:21:29
|
XLON
|
592120200186056000
|
28
|
2372
|
16:21:29
|
XLON
|
592120200186056000
|
118
|
2372
|
16:21:41
|
XLON
|
592120200186067000
|
42
|
2372
|
16:21:41
|
XLON
|
592120200186067000
|
101
|
2372
|
16:21:54
|
XLON
|
606193950642620000
|
59
|
2372
|
16:21:54
|
XLON
|
606193950642620000
|
84
|
2372
|
16:21:56
|
XLON
|
606193950642622000
|
22
|
2372
|
16:21:56
|
XLON
|
606193950642622000
|
54
|
2372
|
16:21:56
|
XLON
|
606193950642622000
|
106
|
2372
|
16:21:58
|
XLON
|
606193950642623000
|
54
|
2372
|
16:21:58
|
XLON
|
606193950642623000
|
146
|
2372
|
16:22:04
|
XLON
|
606193950642628000
|
14
|
2372
|
16:22:04
|
XLON
|
606193950642628000
|
143
|
2372
|
16:22:08
|
XLON
|
592120200186089000
|
17
|
2372
|
16:22:08
|
XLON
|
592120200186089000
|
126
|
2372
|
16:22:13
|
XLON
|
592120200186094000
|
22
|
2372
|
16:22:13
|
XLON
|
592120200186094000
|
12
|
2372
|
16:22:13
|
XLON
|
592120200186094000
|
148
|
2372
|
16:22:20
|
XLON
|
592120200186101000
|
12
|
2372
|
16:22:20
|
XLON
|
592120200186101000
|
146
|
2372
|
16:22:34
|
XLON
|
592120200186113000
|
14
|
2372
|
16:22:34
|
XLON
|
592120200186113000
|
160
|
2372
|
16:22:38
|
XLON
|
592120200186117000
|
22
|
2372
|
16:22:41
|
XLON
|
606193950642660000
|
104
|
2372
|
16:22:41
|
XLON
|
606193950642660000
|
24
|
2372
|
16:22:41
|
XLON
|
606193950642660000
|
10
|
2372
|
16:22:41
|
XLON
|
606193950642660000
|
136
|
2372
|
16:22:59
|
XLON
|
592120200186133000
|
24
|
2372
|
16:22:59
|
XLON
|
592120200186133000
|
119
|
2372
|
16:23:02
|
XLON
|
606193950642676000
|
41
|
2372
|
16:23:02
|
XLON
|
606193950642676000
|
102
|
2372
|
16:23:12
|
XLON
|
606193950642685000
|
22
|
2372
|
16:23:12
|
XLON
|
606193950642685000
|
36
|
2372
|
16:23:12
|
XLON
|
606193950642685000
|
146
|
2372
|
16:23:22
|
XLON
|
592120200186154000
|
14
|
2372
|
16:23:22
|
XLON
|
592120200186154000
|
8
|
2372
|
16:23:33
|
XLON
|
606193950642701000
|
84
|
2372
|
16:23:33
|
XLON
|
606193950642701000
|
68
|
2372
|
16:23:33
|
XLON
|
606193950642701000
|
160
|
2372
|
16:23:35
|
TRQX
|
606193950642703000
|
22
|
2372
|
16:23:41
|
XLON
|
592120200186168000
|
146
|
2372
|
16:23:41
|
XLON
|
592120200186168000
|
12
|
2372
|
16:23:41
|
BATE
|
606193950642707000
|
129
|
2372
|
16:23:41
|
XLON
|
606193950642707000
|
22
|
2372
|
16:23:56
|
XLON
|
606193950642719000
|
126
|
2372
|
16:23:56
|
XLON
|
606193950642719000
|
22
|
2372
|
16:23:58
|
XLON
|
592120200186181000
|
178
|
2372
|
16:23:58
|
XLON
|
606193950642720000
|
207
|
2372
|
16:24:12
|
XLON
|
606193950642731000
|
144
|
2372
|
16:24:17
|
XLON
|
606193950642734000
|
319
|
2371
|
16:24:17
|
BATE
|
606193950642734000
|
508
|
2371
|
16:24:17
|
XLON
|
592120200186196000
|
10
|
2371
|
16:24:55
|
XLON
|
592120200186227000
|
163
|
2372
|
16:24:55
|
XLON
|
606193950642764000
|
230
|
2373
|
16:25:33
|
XLON
|
592120200186263000
|
120
|
2373
|
16:25:33
|
XLON
|
606193950642798000
|
238
|
2373
|
16:25:49
|
XLON
|
606193950642812000
|
126
|
2373
|
16:25:52
|
XLON
|
606193950642814000
|
22
|
2373
|
16:26:05
|
XLON
|
592120200186288000
|
149
|
2373
|
16:26:05
|
XLON
|
592120200186288000
|
1
|
2373
|
16:26:05
|
XLON
|
592120200186288000
|
143
|
2373
|
16:26:05
|
XLON
|
592120200186288000
|
48
|
2373
|
16:26:05
|
XLON
|
592120200186288000
|
95
|
2373
|
16:26:07
|
XLON
|
606193950642824000
|
129
|
2373
|
16:26:07
|
XLON
|
606193950642824000
|
393
|
2372
|
16:26:35
|
XLON
|
592120200186307000
|
245
|
2372
|
16:26:35
|
BATE
|
592120200186307000
|
131
|
2372
|
16:26:35
|
XLON
|
606193950642841000
|
115
|
2372
|
16:26:35
|
BATE
|
606193950642841000
|
143
|
2372
|
16:26:35
|
XLON
|
592120200186307000
|
146
|
2372
|
16:26:35
|
XLON
|
592120200186307000
|
143
|
2372
|
16:26:35
|
XLON
|
592120200186307000
|
35
|
2372
|
16:26:35
|
XLON
|
592120200186307000
|
115
|
2372
|
16:26:35
|
BATE
|
592120200186307000
|
352
|
2372
|
16:26:35
|
XLON
|
606193950642841000
|
301
|
2372
|
16:26:35
|
XLON
|
606193950642841000
|
84
|
2372
|
16:26:35
|
XLON
|
592120200186307000
|
383
|
2371
|
16:28:27
|
XLON
|
592120200186380000
|
354
|
2371
|
16:28:27
|
XLON
|
606193950642911000
|
696
|
2371
|
16:28:27
|
XLON
|
606193950642911000
|
339
|
2371
|
16:28:27
|
XLON
|
606193950642911000
|
12
|
2371
|
16:28:27
|
BATE
|
606193950642911000
|
925
|
2371
|
16:28:27
|
BATE
|
592120200186380000
|
103
|
2371
|
16:28:27
|
BATE
|
606193950642911000
|
191
|
2371
|
16:28:27
|
BATE
|
606193950642911000
|
380
|
2371
|
16:28:27
|
XLON
|
592120200186380000
|
265
|
2371
|
16:28:30
|
XLON
|
592120200186382000
|
115
|
2371
|
16:29:18
|
XLON
|
592120200186414000
|
143
|
2371
|
16:29:19
|
XLON
|
592120200186415000
|
30
|
2371
|
16:29:19
|
XLON
|
592120200186415000
|
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
POSFLFERSVIRLIS
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 4월(4) 2024 으로 5월(5) 2024
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 5월(5) 2023 으로 5월(5) 2024