Associated British Foods PLC Transaction in Own Shares
18 6월 2024 - 2:15AM
RNS Regulatory News
RNS Number : 7750S
Associated British Foods PLC
17 June 2024
17
June 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 17 June 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:
|
17 June 2024
|
Number of shares
repurchased:
|
150,000
|
Average price paid per
share:
|
GBp 2,494.2918
|
Highest price paid per
share:
|
GBp 2,505.0000
|
Lowest price paid per
share:
|
GBp 2,484.0000
|
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: 17 June
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
|
16,453
|
2,502.00
|
2,484.00
|
2,493.41
|
CBOE BXE
|
23,728
|
2,503.00
|
2,485.00
|
2,494.18
|
CBOE CXE
|
28,583
|
2,505.00
|
2,484.00
|
2,493.86
|
London Stock Exchange
|
68,660
|
2,504.00
|
2,485.00
|
2,494.82
|
Turquoise
|
12,576
|
2,502.00
|
2,484.00
|
2,493.77
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
318
|
2495
|
08:02:21
|
XLON
|
606215892129638000
|
673
|
2494
|
08:02:21
|
XLON
|
606215892129638000
|
410
|
2494
|
08:02:21
|
XLON
|
592142141578318000
|
624
|
2493
|
08:02:27
|
XLON
|
592142141578320000
|
222
|
2493
|
08:02:27
|
XLON
|
592142141578320000
|
111
|
2487
|
08:03:44
|
CHIX
|
592142141578351000
|
423
|
2487
|
08:03:44
|
XLON
|
606215892129669000
|
111
|
2487
|
08:03:44
|
AQXE
|
606215892129669000
|
111
|
2489
|
08:05:53
|
XLON
|
592142141578396000
|
129
|
2489
|
08:05:53
|
CHIX
|
606215892129713000
|
111
|
2488
|
08:05:54
|
BATE
|
592142141578396000
|
330
|
2488
|
08:05:54
|
XLON
|
606215892129713000
|
102
|
2491
|
08:07:30
|
BATE
|
606215892129746000
|
186
|
2491
|
08:07:30
|
BATE
|
606215892129746000
|
20
|
2491
|
08:07:30
|
BATE
|
606215892129746000
|
331
|
2489
|
08:09:06
|
XLON
|
606215892129778000
|
131
|
2489
|
08:09:06
|
TRQX
|
592142141578464000
|
111
|
2489
|
08:09:06
|
BATE
|
606215892129778000
|
75
|
2490
|
08:10:53
|
CHIX
|
592142141578511000
|
111
|
2490
|
08:10:53
|
BATE
|
606215892129824000
|
40
|
2490
|
08:10:54
|
CHIX
|
592142141578512000
|
150
|
2490
|
08:10:54
|
CHIX
|
592142141578512000
|
111
|
2490
|
08:10:54
|
AQXE
|
606215892129824000
|
111
|
2489
|
08:12:15
|
BATE
|
592142141578543000
|
226
|
2489
|
08:12:15
|
XLON
|
592142141578543000
|
140
|
2489
|
08:12:15
|
XLON
|
606215892129854000
|
111
|
2489
|
08:12:15
|
TRQX
|
606215892129854000
|
218
|
2489
|
08:16:36
|
XLON
|
592142141578687000
|
150
|
2489
|
08:16:49
|
XLON
|
606215892129999000
|
87
|
2489
|
08:16:49
|
XLON
|
606215892129999000
|
305
|
2493
|
08:19:05
|
XLON
|
592142141578764000
|
26
|
2493
|
08:19:05
|
XLON
|
592142141578764000
|
185
|
2493
|
08:19:30
|
XLON
|
592142141578774000
|
258
|
2493
|
08:19:36
|
XLON
|
592142141578776000
|
234
|
2494
|
08:21:06
|
CHIX
|
592142141578812000
|
7
|
2494
|
08:21:07
|
CHIX
|
606215892130116000
|
16
|
2494
|
08:21:07
|
CHIX
|
606215892130116000
|
94
|
2494
|
08:21:07
|
CHIX
|
592142141578812000
|
165
|
2495
|
08:21:46
|
XLON
|
606215892130132000
|
123
|
2496
|
08:22:20
|
BATE
|
592142141578841000
|
111
|
2496
|
08:22:20
|
CHIX
|
606215892130144000
|
311
|
2496
|
08:22:29
|
XLON
|
606215892130147000
|
6
|
2496
|
08:23:18
|
CHIX
|
592142141578861000
|
103
|
2496
|
08:23:18
|
CHIX
|
592142141578861000
|
117
|
2497
|
08:23:53
|
CHIX
|
592142141578872000
|
133
|
2497
|
08:23:54
|
XLON
|
592142141578872000
|
258
|
2497
|
08:24:55
|
XLON
|
606215892130192000
|
8
|
2497
|
08:26:06
|
CHIX
|
592142141578918000
|
68
|
2497
|
08:26:06
|
CHIX
|
592142141578918000
|
30
|
2497
|
08:26:06
|
TRQX
|
606215892130218000
|
130
|
2498
|
08:26:32
|
CHIX
|
606215892130226000
|
6
|
2500
|
08:27:10
|
XLON
|
606215892130243000
|
127
|
2502
|
08:29:18
|
BATE
|
592142141578992000
|
286
|
2502
|
08:29:18
|
BATE
|
606215892130290000
|
127
|
2502
|
08:29:18
|
BATE
|
606215892130290000
|
138
|
2502
|
08:30:39
|
XLON
|
592142141579029000
|
34
|
2502
|
08:30:39
|
XLON
|
592142141579029000
|
82
|
2502
|
08:30:39
|
XLON
|
592142141579029000
|
12
|
2502
|
08:30:39
|
BATE
|
606215892130325000
|
41
|
2502
|
08:30:39
|
BATE
|
606215892130325000
|
190
|
2503
|
08:30:48
|
XLON
|
592142141579033000
|
34
|
2503
|
08:30:48
|
XLON
|
606215892130329000
|
338
|
2504
|
08:31:41
|
XLON
|
606215892130347000
|
235
|
2504
|
08:32:12
|
XLON
|
592142141579063000
|
29
|
2504
|
08:32:12
|
XLON
|
592142141579063000
|
7
|
2504
|
08:33:10
|
XLON
|
606215892130377000
|
235
|
2505
|
08:33:33
|
CHIX
|
592142141579091000
|
161
|
2504
|
08:34:00
|
XLON
|
606215892130400000
|
81
|
2504
|
08:34:00
|
XLON
|
606215892130400000
|
120
|
2502
|
08:34:17
|
AQXE
|
606215892130407000
|
5
|
2503
|
08:34:30
|
BATE
|
606215892130411000
|
100
|
2503
|
08:34:30
|
BATE
|
606215892130411000
|
138
|
2503
|
08:35:06
|
BATE
|
592142141579131000
|
111
|
2503
|
08:36:05
|
CHIX
|
592142141579154000
|
129
|
2503
|
08:36:05
|
BATE
|
606215892130445000
|
32
|
2503
|
08:37:34
|
BATE
|
606215892130475000
|
111
|
2503
|
08:38:03
|
CHIX
|
592142141579195000
|
99
|
2503
|
08:38:03
|
BATE
|
606215892130484000
|
610
|
2501
|
08:38:06
|
BATE
|
592142141579197000
|
125
|
2502
|
08:38:41
|
XLON
|
606215892130498000
|
133
|
2502
|
08:39:20
|
XLON
|
592142141579224000
|
95
|
2501
|
08:40:14
|
BATE
|
592142141579243000
|
16
|
2501
|
08:40:14
|
BATE
|
592142141579243000
|
111
|
2501
|
08:40:14
|
TRQX
|
592142141579243000
|
133
|
2501
|
08:40:14
|
CHIX
|
592142141579243000
|
6
|
2501
|
08:40:14
|
AQXE
|
606215892130529000
|
105
|
2501
|
08:40:14
|
AQXE
|
606215892130529000
|
239
|
2501
|
08:40:14
|
XLON
|
606215892130529000
|
131
|
2501
|
08:40:14
|
CHIX
|
606215892130529000
|
417
|
2501
|
08:40:16
|
XLON
|
592142141579243000
|
129
|
2501
|
08:40:25
|
XLON
|
592142141579248000
|
111
|
2501
|
08:40:25
|
CHIX
|
592142141579248000
|
111
|
2501
|
08:40:25
|
BATE
|
606215892130534000
|
160
|
2501
|
08:40:25
|
XLON
|
592142141579248000
|
162
|
2501
|
08:40:27
|
XLON
|
606215892130535000
|
12
|
2501
|
08:42:29
|
TRQX
|
592142141579297000
|
120
|
2501
|
08:42:29
|
BATE
|
606215892130581000
|
60
|
2501
|
08:42:29
|
TRQX
|
592142141579297000
|
39
|
2501
|
08:42:29
|
TRQX
|
592142141579297000
|
656
|
2500
|
08:43:07
|
XLON
|
606215892130593000
|
118
|
2500
|
08:43:07
|
TRQX
|
606215892130593000
|
524
|
2500
|
08:43:07
|
XLON
|
606215892130593000
|
130
|
2500
|
08:43:07
|
XLON
|
592142141579309000
|
23
|
2500
|
08:43:07
|
XLON
|
592142141579309000
|
228
|
2499
|
08:43:52
|
BATE
|
606215892130607000
|
48
|
2495
|
08:49:09
|
TRQX
|
592142141579440000
|
184
|
2495
|
08:49:09
|
TRQX
|
592142141579440000
|
111
|
2495
|
08:49:09
|
CHIX
|
592142141579440000
|
231
|
2495
|
08:49:09
|
XLON
|
606215892130719000
|
203
|
2495
|
08:49:09
|
XLON
|
606215892130719000
|
111
|
2495
|
08:49:09
|
AQXE
|
606215892130719000
|
124
|
2495
|
08:49:09
|
XLON
|
592142141579440000
|
111
|
2494
|
08:49:18
|
CHIX
|
592142141579443000
|
175
|
2494
|
08:49:18
|
CHIX
|
592142141579443000
|
79
|
2494
|
08:49:18
|
CHIX
|
592142141579443000
|
128
|
2494
|
08:49:18
|
BATE
|
606215892130722000
|
55
|
2494
|
08:49:18
|
TRQX
|
606215892130722000
|
101
|
2494
|
08:49:18
|
BATE
|
606215892130722000
|
56
|
2494
|
08:49:18
|
TRQX
|
606215892130722000
|
308
|
2494
|
08:55:48
|
XLON
|
592142141579563000
|
109
|
2494
|
08:55:48
|
XLON
|
606215892130836000
|
133
|
2494
|
08:55:48
|
XLON
|
606215892130836000
|
111
|
2494
|
08:55:48
|
TRQX
|
606215892130836000
|
122
|
2494
|
08:55:48
|
AQXE
|
606215892130836000
|
111
|
2494
|
08:55:48
|
XLON
|
592142141579563000
|
152
|
2494
|
08:55:48
|
CHIX
|
606215892130836000
|
136
|
2493
|
08:55:49
|
AQXE
|
592142141579563000
|
155
|
2493
|
08:58:13
|
XLON
|
592142141579616000
|
111
|
2493
|
08:58:38
|
CHIX
|
606215892130895000
|
17
|
2493
|
08:58:38
|
AQXE
|
606215892130895000
|
111
|
2493
|
08:58:38
|
XLON
|
606215892130895000
|
94
|
2493
|
08:58:38
|
AQXE
|
606215892130895000
|
222
|
2493
|
09:05:22
|
CHIX
|
592142141579762000
|
63
|
2493
|
09:05:22
|
AQXE
|
606215892131027000
|
48
|
2493
|
09:05:22
|
AQXE
|
606215892131027000
|
269
|
2493
|
09:05:22
|
XLON
|
606215892131027000
|
114
|
2493
|
09:05:22
|
AQXE
|
606215892131027000
|
110
|
2493
|
09:05:22
|
CHIX
|
592142141579762000
|
107
|
2493
|
09:05:22
|
CHIX
|
592142141579762000
|
111
|
2492
|
09:06:33
|
TRQX
|
592142141579785000
|
153
|
2492
|
09:06:33
|
CHIX
|
592142141579785000
|
111
|
2492
|
09:06:33
|
AQXE
|
606215892131049000
|
122
|
2492
|
09:06:33
|
CHIX
|
606215892131049000
|
169
|
2494
|
09:15:03
|
BATE
|
592142141579955000
|
32
|
2494
|
09:15:03
|
BATE
|
592142141579955000
|
15
|
2494
|
09:15:03
|
BATE
|
592142141579955000
|
46
|
2494
|
09:15:03
|
BATE
|
592142141579955000
|
262
|
2494
|
09:20:15
|
XLON
|
592142141580070000
|
42
|
2494
|
09:20:15
|
TRQX
|
592142141580070000
|
69
|
2494
|
09:20:15
|
TRQX
|
592142141580070000
|
151
|
2494
|
09:20:15
|
XLON
|
606215892131321000
|
111
|
2493
|
09:20:59
|
BATE
|
592142141580086000
|
111
|
2491
|
09:20:59
|
CHIX
|
592142141580086000
|
180
|
2493
|
09:20:59
|
TRQX
|
592142141580086000
|
111
|
2492
|
09:20:59
|
AQXE
|
592142141580086000
|
157
|
2493
|
09:20:59
|
XLON
|
592142141580086000
|
42
|
2493
|
09:20:59
|
TRQX
|
592142141580086000
|
111
|
2493
|
09:20:59
|
CHIX
|
606215892131337000
|
152
|
2493
|
09:20:59
|
CHIX
|
606215892131337000
|
151
|
2492
|
09:20:59
|
TRQX
|
606215892131337000
|
86
|
2493
|
09:20:59
|
AQXE
|
606215892131337000
|
300
|
2493
|
09:20:59
|
AQXE
|
606215892131337000
|
176
|
2491
|
09:21:53
|
AQXE
|
606215892131354000
|
6
|
2491
|
09:22:08
|
AQXE
|
606215892131358000
|
47
|
2490
|
09:22:14
|
AQXE
|
592142141580111000
|
105
|
2490
|
09:22:14
|
CHIX
|
606215892131360000
|
6
|
2490
|
09:22:14
|
CHIX
|
606215892131360000
|
102
|
2490
|
09:22:14
|
CHIX
|
606215892131360000
|
209
|
2490
|
09:22:14
|
XLON
|
592142141580111000
|
64
|
2490
|
09:22:14
|
AQXE
|
592142141580111000
|
39
|
2490
|
09:22:14
|
CHIX
|
606215892131360000
|
111
|
2487
|
09:30:46
|
CHIX
|
592142141580288000
|
111
|
2487
|
09:30:46
|
TRQX
|
606215892131530000
|
272
|
2487
|
09:30:46
|
XLON
|
606215892131530000
|
154
|
2487
|
09:31:06
|
AQXE
|
592142141580296000
|
185
|
2489
|
09:38:36
|
AQXE
|
592142141580464000
|
111
|
2489
|
09:38:36
|
BATE
|
592142141580464000
|
111
|
2489
|
09:38:36
|
TRQX
|
606215892131698000
|
100
|
2488
|
09:40:07
|
BATE
|
606215892131725000
|
111
|
2488
|
09:40:07
|
CHIX
|
592142141580493000
|
49
|
2488
|
09:40:09
|
BATE
|
606215892131726000
|
111
|
2487
|
09:40:20
|
BATE
|
592142141580497000
|
232
|
2487
|
09:40:20
|
BATE
|
592142141580497000
|
102
|
2487
|
09:40:20
|
CHIX
|
592142141580497000
|
208
|
2487
|
09:40:20
|
CHIX
|
592142141580497000
|
284
|
2487
|
09:40:20
|
XLON
|
606215892131730000
|
91
|
2487
|
09:40:20
|
TRQX
|
606215892131730000
|
20
|
2487
|
09:40:20
|
TRQX
|
606215892131730000
|
257
|
2487
|
09:40:20
|
CHIX
|
606215892131730000
|
111
|
2486
|
09:40:22
|
CHIX
|
592142141580498000
|
222
|
2486
|
09:40:22
|
BATE
|
592142141580498000
|
143
|
2486
|
09:40:22
|
XLON
|
606215892131731000
|
164
|
2486
|
09:40:22
|
TRQX
|
606215892131731000
|
131
|
2485
|
09:47:00
|
TRQX
|
592142141580634000
|
483
|
2485
|
09:47:00
|
XLON
|
592142141580634000
|
111
|
2485
|
09:47:00
|
CHIX
|
606215892131861000
|
111
|
2485
|
09:47:00
|
CHIX
|
606215892131861000
|
118
|
2485
|
09:47:00
|
BATE
|
606215892131861000
|
112
|
2492
|
10:04:02
|
BATE
|
592142141581001000
|
47
|
2492
|
10:04:32
|
BATE
|
592142141581015000
|
83
|
2492
|
10:04:32
|
BATE
|
592142141581015000
|
122
|
2493
|
10:06:04
|
XLON
|
592142141581050000
|
167
|
2493
|
10:07:00
|
XLON
|
606215892132284000
|
70
|
2494
|
10:08:23
|
BATE
|
592142141581103000
|
15
|
2494
|
10:08:23
|
BATE
|
592142141581103000
|
100
|
2494
|
10:08:23
|
BATE
|
592142141581103000
|
47
|
2494
|
10:08:23
|
BATE
|
606215892132310000
|
70
|
2494
|
10:09:27
|
BATE
|
592142141581127000
|
34
|
2494
|
10:09:27
|
BATE
|
592142141581127000
|
18
|
2494
|
10:09:27
|
BATE
|
592142141581127000
|
132
|
2494
|
10:09:27
|
BATE
|
606215892132333000
|
206
|
2494
|
10:10:44
|
BATE
|
592142141581154000
|
18
|
2494
|
10:10:44
|
XLON
|
606215892132358000
|
68
|
2494
|
10:12:46
|
BATE
|
592142141581199000
|
170
|
2494
|
10:12:46
|
XLON
|
606215892132402000
|
111
|
2494
|
10:13:34
|
XLON
|
606215892132418000
|
127
|
2494
|
10:13:34
|
CHIX
|
592142141581217000
|
132
|
2494
|
10:13:48
|
XLON
|
592142141581223000
|
16
|
2495
|
10:15:28
|
BATE
|
606215892132459000
|
117
|
2495
|
10:16:25
|
XLON
|
592142141581277000
|
111
|
2495
|
10:16:25
|
AQXE
|
592142141581277000
|
315
|
2495
|
10:16:25
|
XLON
|
606215892132476000
|
442
|
2495
|
10:16:27
|
XLON
|
592142141581278000
|
184
|
2495
|
10:16:27
|
XLON
|
592142141581278000
|
111
|
2495
|
10:16:27
|
CHIX
|
606215892132477000
|
227
|
2495
|
10:16:34
|
XLON
|
592142141581281000
|
155
|
2495
|
10:16:34
|
XLON
|
592142141581281000
|
34
|
2495
|
10:16:34
|
XLON
|
592142141581281000
|
85
|
2495
|
10:16:34
|
XLON
|
592142141581281000
|
111
|
2495
|
10:16:34
|
CHIX
|
606215892132479000
|
171
|
2495
|
10:16:54
|
XLON
|
606215892132485000
|
133
|
2494
|
10:17:57
|
XLON
|
606215892132504000
|
155
|
2494
|
10:17:57
|
XLON
|
606215892132504000
|
111
|
2494
|
10:17:57
|
CHIX
|
592142141581307000
|
142
|
2494
|
10:17:57
|
BATE
|
592142141581307000
|
136
|
2496
|
10:31:08
|
XLON
|
592142141581575000
|
115
|
2496
|
10:32:29
|
XLON
|
606215892132789000
|
212
|
2496
|
10:34:18
|
XLON
|
606215892132831000
|
39
|
2496
|
10:34:18
|
XLON
|
606215892132831000
|
115
|
2495
|
10:34:45
|
XLON
|
606215892132840000
|
117
|
2495
|
10:35:16
|
XLON
|
606215892132851000
|
134
|
2495
|
10:36:33
|
XLON
|
606215892132880000
|
88
|
2495
|
10:36:33
|
XLON
|
606215892132880000
|
260
|
2495
|
10:38:03
|
XLON
|
606215892132910000
|
57
|
2495
|
10:39:25
|
XLON
|
592142141581758000
|
34
|
2495
|
10:39:25
|
XLON
|
592142141581758000
|
46
|
2495
|
10:39:25
|
BATE
|
592142141581758000
|
8
|
2495
|
10:39:25
|
TRQX
|
606215892132933000
|
61
|
2495
|
10:39:25
|
CHIX
|
606215892132933000
|
36
|
2495
|
10:39:25
|
CHIX
|
606215892132933000
|
155
|
2495
|
10:42:00
|
CHIX
|
592142141581813000
|
111
|
2495
|
10:42:00
|
XLON
|
606215892132986000
|
139
|
2495
|
10:42:04
|
CHIX
|
592142141581816000
|
111
|
2495
|
10:42:04
|
XLON
|
606215892132989000
|
15
|
2495
|
10:43:22
|
XLON
|
592142141581845000
|
23
|
2495
|
10:43:22
|
XLON
|
592142141581845000
|
61
|
2495
|
10:43:22
|
BATE
|
592142141581845000
|
50
|
2495
|
10:43:22
|
BATE
|
592142141581845000
|
60
|
2495
|
10:43:22
|
CHIX
|
606215892133017000
|
51
|
2495
|
10:43:22
|
CHIX
|
606215892133017000
|
45
|
2495
|
10:44:44
|
XLON
|
592142141581873000
|
162
|
2495
|
10:44:44
|
XLON
|
592142141581873000
|
31
|
2495
|
10:44:44
|
XLON
|
592142141581873000
|
29
|
2495
|
10:45:47
|
XLON
|
606215892133064000
|
37
|
2495
|
10:45:47
|
XLON
|
606215892133064000
|
180
|
2495
|
10:45:47
|
XLON
|
606215892133064000
|
111
|
2495
|
10:48:06
|
XLON
|
592142141581944000
|
53
|
2495
|
10:48:06
|
CHIX
|
606215892133111000
|
60
|
2495
|
10:48:06
|
CHIX
|
606215892133111000
|
111
|
2495
|
10:49:51
|
XLON
|
592142141581986000
|
139
|
2495
|
10:49:51
|
CHIX
|
592142141581986000
|
111
|
2495
|
10:49:51
|
XLON
|
606215892133151000
|
113
|
2495
|
10:49:51
|
BATE
|
606215892133151000
|
34
|
2495
|
10:50:32
|
XLON
|
606215892133164000
|
196
|
2495
|
10:50:32
|
XLON
|
606215892133164000
|
114
|
2495
|
10:51:49
|
XLON
|
606215892133188000
|
112
|
2495
|
10:51:49
|
XLON
|
606215892133188000
|
74
|
2495
|
10:53:00
|
XLON
|
606215892133213000
|
158
|
2495
|
10:53:00
|
XLON
|
606215892133213000
|
228
|
2495
|
10:54:06
|
XLON
|
606215892133234000
|
250
|
2494
|
10:54:49
|
XLON
|
592142141582088000
|
117
|
2494
|
10:54:49
|
XLON
|
592142141582088000
|
115
|
2494
|
10:54:49
|
CHIX
|
592142141582088000
|
139
|
2494
|
10:54:49
|
CHIX
|
592142141582088000
|
111
|
2494
|
10:54:49
|
TRQX
|
606215892133248000
|
111
|
2494
|
10:54:49
|
BATE
|
606215892133248000
|
70
|
2497
|
11:00:53
|
AQXE
|
606215892133385000
|
94
|
2497
|
11:00:53
|
AQXE
|
606215892133385000
|
102
|
2497
|
11:00:53
|
AQXE
|
592142141582231000
|
183
|
2497
|
11:01:04
|
AQXE
|
606215892133392000
|
94
|
2497
|
11:02:05
|
AQXE
|
592142141582261000
|
20
|
2497
|
11:02:05
|
AQXE
|
592142141582261000
|
69
|
2497
|
11:02:05
|
AQXE
|
592142141582261000
|
57
|
2497
|
11:02:05
|
AQXE
|
592142141582261000
|
94
|
2497
|
11:04:04
|
AQXE
|
606215892133462000
|
22
|
2497
|
11:04:04
|
AQXE
|
606215892133462000
|
70
|
2497
|
11:04:04
|
AQXE
|
606215892133462000
|
256
|
2495
|
11:05:06
|
XLON
|
606215892133488000
|
289
|
2495
|
11:05:06
|
XLON
|
606215892133488000
|
111
|
2495
|
11:06:00
|
AQXE
|
592142141582359000
|
145
|
2495
|
11:06:00
|
TRQX
|
592142141582359000
|
111
|
2495
|
11:06:00
|
BATE
|
606215892133509000
|
118
|
2495
|
11:06:00
|
BATE
|
606215892133509000
|
3
|
2495
|
11:06:00
|
BATE
|
606215892133509000
|
23
|
2494
|
11:06:00
|
XLON
|
592142141582359000
|
241
|
2494
|
11:06:00
|
XLON
|
592142141582359000
|
90
|
2494
|
11:06:00
|
TRQX
|
606215892133509000
|
35
|
2494
|
11:06:00
|
TRQX
|
606215892133509000
|
115
|
2494
|
11:06:00
|
AQXE
|
606215892133509000
|
71
|
2494
|
11:06:00
|
TRQX
|
592142141582359000
|
71
|
2495
|
11:06:00
|
TRQX
|
592142141582359000
|
14
|
2495
|
11:06:00
|
TRQX
|
592142141582359000
|
71
|
2495
|
11:06:00
|
TRQX
|
592142141582359000
|
256
|
2494
|
11:06:00
|
BATE
|
606215892133509000
|
231
|
2494
|
11:06:00
|
XLON
|
606215892133509000
|
116
|
2495
|
11:06:00
|
XLON
|
606215892133509000
|
43
|
2495
|
11:06:00
|
XLON
|
606215892133509000
|
98
|
2495
|
11:06:00
|
XLON
|
606215892133509000
|
12
|
2494
|
11:06:01
|
CHIX
|
592142141582359000
|
172
|
2493
|
11:08:29
|
XLON
|
592142141582411000
|
3
|
2493
|
11:08:29
|
TRQX
|
606215892133559000
|
115
|
2493
|
11:08:29
|
CHIX
|
592142141582411000
|
111
|
2493
|
11:08:29
|
BATE
|
592142141582411000
|
111
|
2493
|
11:08:29
|
CHIX
|
592142141582411000
|
115
|
2493
|
11:08:29
|
CHIX
|
592142141582411000
|
3
|
2493
|
11:08:29
|
TRQX
|
606215892133559000
|
105
|
2493
|
11:08:29
|
TRQX
|
606215892133559000
|
229
|
2493
|
11:08:29
|
AQXE
|
592142141582411000
|
115
|
2493
|
11:08:29
|
AQXE
|
606215892133559000
|
62
|
2492
|
11:17:57
|
XLON
|
592142141582621000
|
141
|
2492
|
11:20:01
|
CHIX
|
592142141582674000
|
211
|
2492
|
11:20:01
|
XLON
|
592142141582674000
|
111
|
2492
|
11:20:01
|
TRQX
|
592142141582674000
|
111
|
2492
|
11:20:01
|
BATE
|
606215892133810000
|
135
|
2492
|
11:20:01
|
AQXE
|
606215892133810000
|
111
|
2492
|
11:20:01
|
BATE
|
606215892133810000
|
129
|
2492
|
11:20:01
|
AQXE
|
606215892133810000
|
186
|
2492
|
11:20:01
|
XLON
|
592142141582674000
|
68
|
2491
|
11:20:05
|
AQXE
|
592142141582676000
|
43
|
2491
|
11:20:05
|
AQXE
|
592142141582676000
|
153
|
2491
|
11:20:05
|
AQXE
|
592142141582676000
|
153
|
2491
|
11:20:05
|
CHIX
|
606215892133812000
|
230
|
2491
|
11:20:05
|
BATE
|
606215892133812000
|
111
|
2491
|
11:20:05
|
BATE
|
606215892133812000
|
123
|
2491
|
11:38:37
|
XLON
|
606215892134184000
|
128
|
2492
|
11:40:11
|
BATE
|
592142141583098000
|
216
|
2492
|
11:41:23
|
XLON
|
592142141583123000
|
8
|
2493
|
11:42:44
|
XLON
|
592142141583151000
|
103
|
2493
|
11:42:44
|
XLON
|
592142141583151000
|
139
|
2493
|
11:42:44
|
CHIX
|
606215892134263000
|
65
|
2493
|
11:43:55
|
XLON
|
592142141583174000
|
191
|
2493
|
11:43:55
|
XLON
|
592142141583174000
|
51
|
2493
|
11:45:07
|
TRQX
|
606215892134306000
|
12
|
2493
|
11:45:07
|
TRQX
|
606215892134306000
|
14
|
2493
|
11:45:07
|
TRQX
|
606215892134306000
|
49
|
2493
|
11:45:07
|
BATE
|
592142141583196000
|
17
|
2493
|
11:45:07
|
BATE
|
592142141583196000
|
91
|
2493
|
11:45:07
|
BATE
|
592142141583196000
|
91
|
2493
|
11:46:12
|
CHIX
|
606215892134324000
|
133
|
2493
|
11:46:12
|
XLON
|
592142141583215000
|
149
|
2494
|
11:48:02
|
XLON
|
592142141583252000
|
80
|
2494
|
11:48:02
|
XLON
|
592142141583252000
|
7
|
2495
|
11:48:57
|
CHIX
|
606215892134380000
|
3
|
2495
|
11:48:57
|
CHIX
|
606215892134380000
|
10
|
2495
|
11:48:57
|
CHIX
|
606215892134380000
|
143
|
2495
|
11:48:57
|
CHIX
|
606215892134380000
|
73
|
2495
|
11:48:58
|
CHIX
|
606215892134380000
|
53
|
2495
|
11:49:55
|
CHIX
|
606215892134396000
|
38
|
2495
|
11:49:55
|
CHIX
|
606215892134396000
|
157
|
2495
|
11:49:55
|
CHIX
|
592142141583291000
|
8
|
2495
|
11:51:20
|
CHIX
|
606215892134420000
|
3
|
2495
|
11:51:20
|
CHIX
|
592142141583316000
|
38
|
2495
|
11:51:20
|
CHIX
|
592142141583316000
|
35
|
2495
|
11:51:20
|
CHIX
|
592142141583316000
|
164
|
2495
|
11:51:20
|
CHIX
|
592142141583316000
|
3
|
2495
|
11:52:46
|
CHIX
|
606215892134446000
|
227
|
2495
|
11:52:46
|
CHIX
|
606215892134446000
|
28
|
2495
|
11:52:46
|
CHIX
|
606215892134446000
|
157
|
2498
|
11:54:04
|
CHIX
|
606215892134470000
|
111
|
2498
|
11:54:04
|
XLON
|
592142141583369000
|
150
|
2499
|
11:54:37
|
CHIX
|
592142141583380000
|
79
|
2499
|
11:55:45
|
CHIX
|
592142141583401000
|
149
|
2499
|
11:56:53
|
CHIX
|
592142141583424000
|
133
|
2499
|
11:57:13
|
XLON
|
592142141583432000
|
111
|
2499
|
11:58:29
|
XLON
|
606215892134554000
|
66
|
2499
|
11:59:12
|
CHIX
|
592142141583470000
|
45
|
2499
|
11:59:12
|
CHIX
|
592142141583470000
|
111
|
2499
|
11:59:46
|
XLON
|
592142141583480000
|
130
|
2500
|
12:00:36
|
XLON
|
592142141583498000
|
111
|
2500
|
12:01:15
|
XLON
|
592142141583512000
|
137
|
2500
|
12:01:15
|
CHIX
|
606215892134606000
|
115
|
2499
|
12:02:53
|
XLON
|
606215892134643000
|
145
|
2499
|
12:02:53
|
XLON
|
606215892134643000
|
236
|
2499
|
12:03:55
|
XLON
|
592142141583577000
|
133
|
2498
|
12:04:37
|
CHIX
|
592142141583591000
|
222
|
2497
|
12:04:45
|
XLON
|
606215892134686000
|
281
|
2497
|
12:04:45
|
BATE
|
592142141583595000
|
80
|
2497
|
12:04:45
|
TRQX
|
606215892134686000
|
55
|
2497
|
12:04:46
|
AQXE
|
606215892134686000
|
64
|
2498
|
12:08:04
|
XLON
|
606215892134751000
|
60
|
2498
|
12:08:04
|
XLON
|
606215892134751000
|
126
|
2498
|
12:09:30
|
XLON
|
592142141583696000
|
149
|
2498
|
12:11:05
|
CHIX
|
592142141583729000
|
111
|
2498
|
12:11:05
|
XLON
|
606215892134813000
|
111
|
2497
|
12:12:01
|
CHIX
|
592142141583750000
|
137
|
2497
|
12:12:01
|
BATE
|
592142141583750000
|
111
|
2497
|
12:12:01
|
BATE
|
606215892134833000
|
11
|
2497
|
12:12:01
|
AQXE
|
606215892134833000
|
222
|
2497
|
12:12:01
|
XLON
|
592142141583750000
|
126
|
2497
|
12:12:01
|
XLON
|
606215892134833000
|
111
|
2497
|
12:12:01
|
TRQX
|
606215892134833000
|
87
|
2497
|
12:12:01
|
AQXE
|
606215892134833000
|
22
|
2497
|
12:12:01
|
AQXE
|
606215892134833000
|
124
|
2497
|
12:12:01
|
AQXE
|
606215892134833000
|
18
|
2497
|
12:12:01
|
CHIX
|
592142141583750000
|
180
|
2497
|
12:12:01
|
CHIX
|
592142141583750000
|
273
|
2497
|
12:12:01
|
XLON
|
606215892134833000
|
111
|
2497
|
12:12:01
|
CHIX
|
592142141583750000
|
21
|
2496
|
12:19:13
|
TRQX
|
592142141583889000
|
35
|
2496
|
12:19:13
|
TRQX
|
592142141583889000
|
207
|
2496
|
12:19:13
|
TRQX
|
592142141583889000
|
9
|
2496
|
12:19:13
|
TRQX
|
592142141583889000
|
39
|
2496
|
12:19:13
|
TRQX
|
592142141583889000
|
149
|
2496
|
12:19:13
|
CHIX
|
606215892134966000
|
11
|
2496
|
12:19:13
|
TRQX
|
592142141583889000
|
111
|
2496
|
12:19:14
|
BATE
|
592142141583889000
|
11
|
2496
|
12:19:14
|
TRQX
|
592142141583889000
|
137
|
2496
|
12:19:14
|
BATE
|
592142141583889000
|
6
|
2496
|
12:19:14
|
AQXE
|
606215892134966000
|
14
|
2499
|
12:25:44
|
CHIX
|
606215892135087000
|
26
|
2499
|
12:25:44
|
CHIX
|
606215892135087000
|
27
|
2499
|
12:25:44
|
CHIX
|
606215892135087000
|
74
|
2499
|
12:25:44
|
CHIX
|
606215892135087000
|
137
|
2499
|
12:26:42
|
XLON
|
592142141584037000
|
3
|
2498
|
12:26:56
|
XLON
|
592142141584044000
|
219
|
2498
|
12:26:56
|
XLON
|
592142141584044000
|
141
|
2498
|
12:26:56
|
CHIX
|
592142141584044000
|
111
|
2498
|
12:26:56
|
BATE
|
606215892135112000
|
111
|
2498
|
12:27:01
|
TRQX
|
606215892135114000
|
485
|
2498
|
12:27:01
|
XLON
|
606215892135114000
|
111
|
2498
|
12:28:38
|
AQXE
|
592142141584080000
|
178
|
2498
|
12:31:06
|
XLON
|
592142141584138000
|
127
|
2498
|
12:31:06
|
XLON
|
606215892135202000
|
2
|
2498
|
12:31:12
|
BATE
|
592142141584141000
|
111
|
2498
|
12:31:12
|
TRQX
|
592142141584141000
|
9
|
2498
|
12:31:12
|
BATE
|
592142141584141000
|
7
|
2498
|
12:31:12
|
BATE
|
592142141584141000
|
8
|
2498
|
12:31:12
|
BATE
|
592142141584141000
|
26
|
2498
|
12:33:37
|
AQXE
|
592142141584196000
|
161
|
2498
|
12:35:53
|
BATE
|
592142141584251000
|
64
|
2498
|
12:35:53
|
BATE
|
592142141584251000
|
2
|
2498
|
12:35:53
|
BATE
|
592142141584251000
|
111
|
2498
|
12:35:53
|
CHIX
|
606215892135308000
|
3
|
2498
|
12:35:53
|
AQXE
|
592142141584251000
|
66
|
2498
|
12:35:53
|
AQXE
|
592142141584251000
|
111
|
2497
|
12:36:02
|
CHIX
|
592142141584255000
|
125
|
2497
|
12:36:02
|
BATE
|
592142141584255000
|
123
|
2497
|
12:36:02
|
TRQX
|
592142141584255000
|
127
|
2497
|
12:36:02
|
CHIX
|
606215892135312000
|
111
|
2497
|
12:36:02
|
BATE
|
606215892135312000
|
127
|
2497
|
12:36:02
|
BATE
|
606215892135312000
|
111
|
2497
|
12:36:02
|
AQXE
|
592142141584255000
|
5
|
2497
|
12:36:02
|
AQXE
|
606215892135312000
|
106
|
2497
|
12:36:02
|
AQXE
|
606215892135312000
|
88
|
2496
|
12:36:05
|
AQXE
|
606215892135315000
|
115
|
2496
|
12:36:58
|
CHIX
|
592142141584280000
|
330
|
2496
|
12:36:58
|
XLON
|
592142141584280000
|
126
|
2496
|
12:36:58
|
CHIX
|
592142141584280000
|
222
|
2496
|
12:36:58
|
BATE
|
606215892135336000
|
17
|
2496
|
12:36:58
|
AQXE
|
606215892135336000
|
111
|
2496
|
12:36:58
|
TRQX
|
606215892135336000
|
111
|
2496
|
12:36:58
|
CHIX
|
606215892135336000
|
227
|
2496
|
12:36:58
|
XLON
|
592142141584280000
|
111
|
2496
|
12:36:58
|
AQXE
|
606215892135336000
|
120
|
2499
|
12:56:38
|
XLON
|
592142141584693000
|
111
|
2499
|
12:57:12
|
XLON
|
606215892135740000
|
122
|
2500
|
12:57:43
|
XLON
|
592142141584719000
|
136
|
2500
|
12:58:19
|
XLON
|
592142141584735000
|
66
|
2500
|
12:58:19
|
XLON
|
592142141584735000
|
146
|
2501
|
13:00:18
|
TRQX
|
592142141584782000
|
112
|
2501
|
13:00:18
|
XLON
|
592142141584782000
|
26
|
2501
|
13:00:44
|
CHIX
|
592142141584792000
|
111
|
2501
|
13:00:44
|
XLON
|
606215892135821000
|
3
|
2501
|
13:00:44
|
CHIX
|
592142141584792000
|
112
|
2501
|
13:00:44
|
CHIX
|
592142141584792000
|
111
|
2500
|
13:01:49
|
XLON
|
592142141584815000
|
115
|
2500
|
13:01:49
|
CHIX
|
606215892135843000
|
333
|
2499
|
13:02:24
|
CHIX
|
592142141584831000
|
212
|
2499
|
13:02:24
|
XLON
|
606215892135858000
|
3
|
2499
|
13:02:24
|
AQXE
|
606215892135859000
|
8
|
2499
|
13:02:24
|
AQXE
|
606215892135859000
|
20
|
2499
|
13:02:24
|
AQXE
|
606215892135859000
|
18
|
2499
|
13:02:24
|
AQXE
|
606215892135859000
|
62
|
2499
|
13:02:24
|
AQXE
|
606215892135859000
|
139
|
2499
|
13:02:24
|
XLON
|
606215892135859000
|
5
|
2498
|
13:04:43
|
AQXE
|
592142141584893000
|
91
|
2499
|
13:05:25
|
XLON
|
606215892135931000
|
26
|
2499
|
13:05:25
|
XLON
|
606215892135931000
|
60
|
2499
|
13:06:45
|
XLON
|
592142141584932000
|
64
|
2499
|
13:06:45
|
XLON
|
592142141584932000
|
111
|
2499
|
13:08:04
|
XLON
|
606215892135980000
|
113
|
2499
|
13:08:04
|
CHIX
|
592142141584959000
|
215
|
2499
|
13:09:34
|
CHIX
|
592142141584994000
|
23
|
2499
|
13:09:34
|
CHIX
|
592142141584994000
|
67
|
2499
|
13:11:02
|
XLON
|
606215892136046000
|
44
|
2499
|
13:11:19
|
XLON
|
606215892136053000
|
123
|
2499
|
13:11:19
|
CHIX
|
592142141585035000
|
210
|
2498
|
13:12:00
|
XLON
|
592142141585053000
|
120
|
2498
|
13:12:00
|
XLON
|
592142141585053000
|
68
|
2498
|
13:12:00
|
XLON
|
606215892136070000
|
43
|
2498
|
13:12:00
|
XLON
|
606215892136070000
|
23
|
2498
|
13:12:00
|
TRQX
|
606215892136070000
|
37
|
2498
|
13:12:00
|
XLON
|
606215892136070000
|
93
|
2498
|
13:12:00
|
XLON
|
606215892136070000
|
124
|
2498
|
13:13:05
|
AQXE
|
592142141585077000
|
92
|
2498
|
13:13:05
|
CHIX
|
592142141585077000
|
111
|
2498
|
13:13:05
|
BATE
|
592142141585077000
|
19
|
2498
|
13:13:05
|
CHIX
|
592142141585077000
|
97
|
2498
|
13:13:05
|
AQXE
|
592142141585077000
|
64
|
2498
|
13:13:05
|
BATE
|
592142141585077000
|
111
|
2498
|
13:13:05
|
CHIX
|
592142141585077000
|
14
|
2498
|
13:13:05
|
AQXE
|
592142141585077000
|
65
|
2498
|
13:13:05
|
BATE
|
592142141585077000
|
114
|
2498
|
13:13:05
|
CHIX
|
592142141585077000
|
58
|
2498
|
13:13:05
|
TRQX
|
606215892136093000
|
106
|
2498
|
13:13:05
|
TRQX
|
606215892136093000
|
53
|
2498
|
13:13:05
|
TRQX
|
606215892136093000
|
111
|
2498
|
13:13:05
|
AQXE
|
606215892136093000
|
129
|
2498
|
13:13:05
|
BATE
|
606215892136093000
|
266
|
2497
|
13:15:05
|
XLON
|
592142141585119000
|
82
|
2497
|
13:15:05
|
CHIX
|
592142141585119000
|
29
|
2497
|
13:15:05
|
AQXE
|
592142141585119000
|
37
|
2497
|
13:15:05
|
BATE
|
592142141585119000
|
42
|
2497
|
13:15:05
|
CHIX
|
592142141585119000
|
90
|
2497
|
13:15:05
|
BATE
|
592142141585119000
|
117
|
2497
|
13:15:05
|
CHIX
|
592142141585119000
|
82
|
2497
|
13:15:05
|
AQXE
|
592142141585120000
|
111
|
2497
|
13:15:05
|
AQXE
|
592142141585120000
|
130
|
2497
|
13:15:05
|
AQXE
|
592142141585120000
|
111
|
2497
|
13:15:05
|
TRQX
|
606215892136133000
|
111
|
2497
|
13:15:05
|
TRQX
|
606215892136133000
|
111
|
2497
|
13:15:05
|
CHIX
|
606215892136133000
|
129
|
2497
|
13:15:05
|
BATE
|
606215892136133000
|
129
|
2497
|
13:15:05
|
BATE
|
606215892136133000
|
111
|
2496
|
13:17:06
|
BATE
|
606215892136173000
|
127
|
2496
|
13:17:06
|
AQXE
|
592142141585161000
|
238
|
2496
|
13:17:06
|
XLON
|
606215892136173000
|
62
|
2495
|
13:30:54
|
XLON
|
592142141585476000
|
3
|
2495
|
13:30:54
|
XLON
|
592142141585476000
|
46
|
2495
|
13:31:01
|
XLON
|
592142141585479000
|
71
|
2495
|
13:31:01
|
CHIX
|
606215892136477000
|
110
|
2496
|
13:31:05
|
XLON
|
592142141585481000
|
333
|
2495
|
13:31:11
|
XLON
|
592142141585484000
|
93
|
2498
|
13:33:00
|
XLON
|
606215892136529000
|
3
|
2498
|
13:33:00
|
XLON
|
606215892136529000
|
29
|
2498
|
13:33:00
|
XLON
|
606215892136529000
|
519
|
2498
|
13:33:00
|
XLON
|
606215892136529000
|
3
|
2498
|
13:33:47
|
XLON
|
592142141585562000
|
226
|
2498
|
13:33:47
|
XLON
|
592142141585562000
|
111
|
2498
|
13:33:47
|
CHIX
|
592142141585562000
|
123
|
2498
|
13:33:47
|
BATE
|
592142141585562000
|
333
|
2498
|
13:33:47
|
XLON
|
606215892136557000
|
152
|
2498
|
13:33:48
|
TRQX
|
592142141585562000
|
125
|
2497
|
13:33:50
|
TRQX
|
592142141585563000
|
111
|
2498
|
13:33:50
|
AQXE
|
606215892136558000
|
111
|
2497
|
13:33:50
|
CHIX
|
606215892136558000
|
80
|
2498
|
13:33:50
|
AQXE
|
606215892136558000
|
86
|
2498
|
13:33:50
|
AQXE
|
606215892136558000
|
5
|
2498
|
13:33:50
|
AQXE
|
606215892136558000
|
18
|
2498
|
13:33:50
|
AQXE
|
606215892136558000
|
167
|
2498
|
13:33:50
|
AQXE
|
592142141585563000
|
111
|
2498
|
13:33:50
|
BATE
|
592142141585563000
|
100
|
2498
|
13:33:50
|
CHIX
|
606215892136558000
|
11
|
2498
|
13:33:50
|
CHIX
|
606215892136558000
|
64
|
2498
|
13:33:50
|
CHIX
|
592142141585563000
|
35
|
2498
|
13:33:52
|
CHIX
|
592142141585564000
|
18
|
2498
|
13:33:53
|
CHIX
|
592142141585565000
|
111
|
2497
|
13:35:55
|
TRQX
|
592142141585621000
|
224
|
2497
|
13:35:55
|
XLON
|
606215892136614000
|
111
|
2497
|
13:35:55
|
BATE
|
592142141585621000
|
114
|
2497
|
13:35:55
|
BATE
|
606215892136614000
|
113
|
2497
|
13:35:55
|
CHIX
|
606215892136614000
|
222
|
2497
|
13:35:55
|
AQXE
|
606215892136614000
|
55
|
2496
|
13:37:11
|
XLON
|
592142141585653000
|
58
|
2496
|
13:38:15
|
XLON
|
592142141585686000
|
270
|
2496
|
13:38:15
|
CHIX
|
592142141585686000
|
111
|
2496
|
13:38:15
|
TRQX
|
606215892136676000
|
222
|
2496
|
13:38:15
|
BATE
|
606215892136676000
|
111
|
2496
|
13:38:15
|
AQXE
|
606215892136676000
|
156
|
2496
|
13:38:15
|
XLON
|
606215892136676000
|
50
|
2496
|
13:38:15
|
XLON
|
606215892136676000
|
233
|
2496
|
13:38:15
|
XLON
|
606215892136676000
|
249
|
2496
|
13:48:37
|
XLON
|
592142141585983000
|
111
|
2496
|
13:48:42
|
XLON
|
606215892136967000
|
19
|
2496
|
13:49:09
|
CHIX
|
592142141586003000
|
126
|
2496
|
13:49:09
|
CHIX
|
592142141586003000
|
4
|
2496
|
13:49:09
|
CHIX
|
592142141586003000
|
60
|
2496
|
13:50:30
|
XLON
|
606215892137012000
|
55
|
2496
|
13:50:30
|
XLON
|
606215892137012000
|
256
|
2497
|
13:52:02
|
XLON
|
592142141586079000
|
107
|
2497
|
13:52:13
|
CHIX
|
592142141586083000
|
7
|
2497
|
13:52:13
|
XLON
|
606215892137055000
|
111
|
2497
|
13:52:13
|
XLON
|
606215892137055000
|
134
|
2497
|
13:54:14
|
AQXE
|
606215892137105000
|
120
|
2498
|
13:56:05
|
XLON
|
592142141586190000
|
111
|
2498
|
13:56:05
|
BATE
|
592142141586190000
|
205
|
2498
|
13:56:05
|
BATE
|
592142141586190000
|
35
|
2498
|
13:56:05
|
XLON
|
606215892137156000
|
3
|
2498
|
13:56:05
|
XLON
|
606215892137156000
|
289
|
2498
|
13:56:05
|
XLON
|
606215892137156000
|
407
|
2498
|
13:56:33
|
XLON
|
606215892137170000
|
111
|
2498
|
13:56:33
|
BATE
|
592142141586204000
|
13
|
2498
|
13:56:33
|
CHIX
|
606215892137170000
|
79
|
2498
|
13:56:33
|
CHIX
|
606215892137170000
|
19
|
2498
|
13:56:34
|
CHIX
|
606215892137170000
|
111
|
2498
|
13:56:40
|
BATE
|
592142141586207000
|
111
|
2498
|
13:56:40
|
CHIX
|
592142141586207000
|
106
|
2498
|
13:56:40
|
AQXE
|
606215892137172000
|
111
|
2498
|
13:56:40
|
CHIX
|
606215892137172000
|
391
|
2498
|
13:56:40
|
XLON
|
606215892137172000
|
46
|
2498
|
13:56:40
|
AQXE
|
606215892137172000
|
140
|
2498
|
13:56:40
|
XLON
|
592142141586207000
|
102
|
2498
|
13:56:40
|
XLON
|
592142141586207000
|
125
|
2501
|
14:01:39
|
XLON
|
606215892137310000
|
206
|
2500
|
14:02:16
|
CHIX
|
592142141586371000
|
111
|
2500
|
14:02:16
|
XLON
|
592142141586371000
|
111
|
2500
|
14:02:16
|
BATE
|
606215892137328000
|
3
|
2500
|
14:02:16
|
XLON
|
606215892137328000
|
122
|
2500
|
14:02:16
|
XLON
|
606215892137328000
|
139
|
2499
|
14:02:16
|
XLON
|
592142141586371000
|
111
|
2499
|
14:02:16
|
TRQX
|
592142141586371000
|
139
|
2499
|
14:02:16
|
BATE
|
606215892137328000
|
111
|
2499
|
14:02:16
|
BATE
|
606215892137328000
|
85
|
2498
|
14:02:16
|
XLON
|
592142141586371000
|
140
|
2498
|
14:02:16
|
CHIX
|
592142141586371000
|
174
|
2498
|
14:02:16
|
XLON
|
606215892137328000
|
76
|
2498
|
14:02:16
|
XLON
|
606215892137328000
|
111
|
2498
|
14:02:16
|
BATE
|
606215892137328000
|
144
|
2497
|
14:03:22
|
XLON
|
606215892137359000
|
20
|
2497
|
14:03:22
|
CHIX
|
592142141586403000
|
111
|
2499
|
14:07:31
|
XLON
|
606215892137472000
|
122
|
2500
|
14:11:02
|
XLON
|
592142141586617000
|
122
|
2500
|
14:11:02
|
XLON
|
606215892137564000
|
196
|
2499
|
14:11:02
|
XLON
|
606215892137564000
|
23
|
2500
|
14:11:09
|
CHIX
|
592142141586621000
|
111
|
2500
|
14:11:09
|
CHIX
|
592142141586621000
|
118
|
2500
|
14:11:09
|
BATE
|
606215892137567000
|
111
|
2500
|
14:11:53
|
XLON
|
592142141586643000
|
132
|
2500
|
14:11:53
|
CHIX
|
606215892137588000
|
195
|
2500
|
14:12:10
|
XLON
|
606215892137595000
|
122
|
2499
|
14:12:24
|
XLON
|
592142141586657000
|
111
|
2499
|
14:12:24
|
XLON
|
592142141586657000
|
58
|
2499
|
14:12:24
|
XLON
|
606215892137602000
|
123
|
2499
|
14:12:24
|
XLON
|
606215892137602000
|
129
|
2500
|
14:13:57
|
XLON
|
592142141586695000
|
111
|
2500
|
14:14:47
|
XLON
|
606215892137657000
|
101
|
2500
|
14:14:49
|
CHIX
|
592142141586716000
|
26
|
2500
|
14:14:51
|
CHIX
|
592142141586717000
|
24
|
2500
|
14:14:52
|
CHIX
|
592142141586717000
|
134
|
2501
|
14:15:37
|
AQXE
|
592142141586735000
|
85
|
2501
|
14:15:37
|
AQXE
|
592142141586735000
|
19
|
2501
|
14:15:37
|
AQXE
|
606215892137676000
|
191
|
2501
|
14:16:25
|
AQXE
|
606215892137698000
|
71
|
2501
|
14:16:25
|
AQXE
|
606215892137698000
|
111
|
2501
|
14:17:09
|
XLON
|
606215892137716000
|
76
|
2501
|
14:17:09
|
CHIX
|
592142141586777000
|
43
|
2501
|
14:17:09
|
CHIX
|
592142141586777000
|
205
|
2501
|
14:18:01
|
XLON
|
606215892137740000
|
53
|
2501
|
14:18:01
|
XLON
|
606215892137740000
|
88
|
2501
|
14:18:47
|
TRQX
|
606215892137765000
|
29
|
2501
|
14:18:47
|
TRQX
|
606215892137765000
|
5
|
2501
|
14:18:47
|
TRQX
|
606215892137765000
|
134
|
2501
|
14:18:47
|
BATE
|
592142141586828000
|
82
|
2501
|
14:19:38
|
TRQX
|
592142141586855000
|
6
|
2501
|
14:19:38
|
TRQX
|
592142141586855000
|
3
|
2501
|
14:19:38
|
TRQX
|
592142141586855000
|
90
|
2501
|
14:19:38
|
TRQX
|
592142141586855000
|
74
|
2501
|
14:19:38
|
TRQX
|
592142141586855000
|
20
|
2501
|
14:20:22
|
TRQX
|
606215892137810000
|
88
|
2501
|
14:20:22
|
TRQX
|
606215892137810000
|
100
|
2501
|
14:20:22
|
TRQX
|
606215892137810000
|
29
|
2501
|
14:20:22
|
TRQX
|
606215892137810000
|
6
|
2501
|
14:20:22
|
TRQX
|
606215892137810000
|
134
|
2499
|
14:20:46
|
AQXE
|
592142141586887000
|
111
|
2499
|
14:20:46
|
BATE
|
592142141586887000
|
146
|
2499
|
14:20:46
|
BATE
|
592142141586887000
|
222
|
2499
|
14:20:46
|
CHIX
|
592142141586887000
|
133
|
2499
|
14:20:46
|
AQXE
|
606215892137821000
|
222
|
2499
|
14:20:46
|
TRQX
|
606215892137821000
|
293
|
2499
|
14:20:46
|
XLON
|
606215892137821000
|
111
|
2499
|
14:20:46
|
XLON
|
606215892137821000
|
128
|
2499
|
14:20:46
|
TRQX
|
592142141586887000
|
111
|
2499
|
14:20:46
|
AQXE
|
606215892137822000
|
30
|
2498
|
14:20:46
|
AQXE
|
606215892137822000
|
204
|
2499
|
14:20:46
|
BATE
|
592142141586887000
|
133
|
2498
|
14:20:46
|
BATE
|
592142141586887000
|
184
|
2498
|
14:20:46
|
BATE
|
592142141586887000
|
111
|
2499
|
14:20:46
|
BATE
|
606215892137822000
|
24
|
2498
|
14:23:16
|
AQXE
|
606215892137889000
|
81
|
2502
|
14:30:05
|
XLON
|
606215892138080000
|
48
|
2502
|
14:30:05
|
XLON
|
606215892138080000
|
6
|
2502
|
14:30:05
|
XLON
|
592142141587157000
|
123
|
2502
|
14:30:05
|
XLON
|
592142141587157000
|
258
|
2502
|
14:30:05
|
XLON
|
606215892138080000
|
183
|
2502
|
14:30:36
|
XLON
|
592142141587181000
|
39
|
2502
|
14:30:36
|
XLON
|
592142141587181000
|
128
|
2502
|
14:30:36
|
BATE
|
606215892138104000
|
138
|
2502
|
14:30:38
|
XLON
|
592142141587183000
|
91
|
2502
|
14:30:38
|
XLON
|
592142141587183000
|
74
|
2502
|
14:31:08
|
XLON
|
606215892138128000
|
149
|
2502
|
14:31:09
|
CHIX
|
592142141587206000
|
37
|
2502
|
14:31:09
|
XLON
|
606215892138128000
|
72
|
2502
|
14:31:34
|
XLON
|
606215892138145000
|
65
|
2502
|
14:31:34
|
XLON
|
606215892138145000
|
177
|
2502
|
14:31:36
|
XLON
|
592142141587225000
|
58
|
2502
|
14:31:36
|
XLON
|
592142141587225000
|
268
|
2502
|
14:32:12
|
XLON
|
606215892138172000
|
111
|
2502
|
14:32:39
|
XLON
|
606215892138189000
|
119
|
2502
|
14:32:39
|
CHIX
|
592142141587270000
|
404
|
2501
|
14:32:56
|
XLON
|
592142141587283000
|
129
|
2501
|
14:32:56
|
XLON
|
592142141587283000
|
258
|
2501
|
14:32:56
|
XLON
|
592142141587283000
|
168
|
2501
|
14:32:56
|
XLON
|
592142141587283000
|
220
|
2501
|
14:32:56
|
XLON
|
606215892138201000
|
39
|
2501
|
14:32:56
|
XLON
|
606215892138201000
|
259
|
2501
|
14:32:56
|
XLON
|
606215892138201000
|
111
|
2501
|
14:32:57
|
XLON
|
606215892138203000
|
190
|
2501
|
14:32:58
|
BATE
|
606215892138203000
|
85
|
2501
|
14:33:05
|
TRQX
|
592142141587290000
|
89
|
2501
|
14:33:05
|
TRQX
|
592142141587290000
|
203
|
2500
|
14:33:05
|
XLON
|
592142141587290000
|
124
|
2501
|
14:33:05
|
CHIX
|
592142141587290000
|
259
|
2500
|
14:33:05
|
XLON
|
606215892138208000
|
143
|
2501
|
14:33:05
|
BATE
|
606215892138208000
|
269
|
2501
|
14:33:05
|
XLON
|
606215892138209000
|
130
|
2503
|
14:38:51
|
XLON
|
606215892138421000
|
147
|
2503
|
14:38:51
|
XLON
|
606215892138421000
|
111
|
2503
|
14:38:51
|
CHIX
|
592142141587511000
|
5
|
2503
|
14:39:04
|
XLON
|
606215892138428000
|
111
|
2503
|
14:39:04
|
XLON
|
606215892138428000
|
258
|
2502
|
14:39:36
|
XLON
|
592142141587540000
|
111
|
2502
|
14:39:36
|
TRQX
|
592142141587540000
|
149
|
2502
|
14:39:36
|
CHIX
|
592142141587540000
|
129
|
2502
|
14:39:36
|
CHIX
|
592142141587540000
|
440
|
2502
|
14:39:36
|
XLON
|
606215892138449000
|
111
|
2502
|
14:39:36
|
BATE
|
606215892138449000
|
406
|
2502
|
14:39:36
|
XLON
|
592142141587540000
|
111
|
2502
|
14:39:36
|
CHIX
|
592142141587540000
|
111
|
2502
|
14:39:36
|
BATE
|
606215892138449000
|
4
|
2502
|
14:39:36
|
XLON
|
606215892138449000
|
258
|
2501
|
14:39:37
|
XLON
|
592142141587540000
|
222
|
2501
|
14:39:37
|
TRQX
|
592142141587540000
|
149
|
2501
|
14:39:37
|
BATE
|
592142141587540000
|
111
|
2501
|
14:39:37
|
TRQX
|
606215892138449000
|
207
|
2501
|
14:39:37
|
CHIX
|
606215892138449000
|
116
|
2501
|
14:39:37
|
BATE
|
606215892138449000
|
214
|
2501
|
14:39:37
|
AQXE
|
606215892138449000
|
48
|
2501
|
14:39:37
|
AQXE
|
606215892138449000
|
17
|
2501
|
14:39:37
|
AQXE
|
606215892138449000
|
16
|
2501
|
14:39:37
|
AQXE
|
606215892138449000
|
38
|
2501
|
14:39:37
|
AQXE
|
606215892138449000
|
137
|
2501
|
14:39:38
|
XLON
|
606215892138449000
|
111
|
2501
|
14:39:38
|
XLON
|
606215892138449000
|
244
|
2499
|
14:43:44
|
XLON
|
592142141587687000
|
111
|
2499
|
14:45:07
|
XLON
|
592142141587736000
|
111
|
2499
|
14:45:07
|
XLON
|
592142141587736000
|
124
|
2499
|
14:45:07
|
AQXE
|
606215892138637000
|
68
|
2499
|
14:45:07
|
CHIX
|
606215892138637000
|
55
|
2499
|
14:45:07
|
CHIX
|
606215892138637000
|
148
|
2500
|
14:46:57
|
CHIX
|
592142141587796000
|
111
|
2500
|
14:46:57
|
XLON
|
606215892138694000
|
149
|
2499
|
14:47:21
|
XLON
|
592142141587810000
|
111
|
2499
|
14:47:21
|
CHIX
|
606215892138708000
|
259
|
2499
|
14:47:21
|
BATE
|
606215892138708000
|
148
|
2499
|
14:47:21
|
CHIX
|
606215892138708000
|
111
|
2499
|
14:47:21
|
TRQX
|
606215892138708000
|
241
|
2498
|
14:48:53
|
XLON
|
592142141587870000
|
163
|
2498
|
14:48:53
|
XLON
|
592142141587870000
|
111
|
2498
|
14:48:53
|
TRQX
|
606215892138766000
|
111
|
2498
|
14:48:53
|
CHIX
|
592142141587870000
|
222
|
2498
|
14:48:53
|
BATE
|
606215892138766000
|
244
|
2498
|
14:48:53
|
CHIX
|
606215892138766000
|
75
|
2498
|
14:48:53
|
XLON
|
592142141587870000
|
9
|
2498
|
14:48:53
|
XLON
|
592142141587870000
|
130
|
2498
|
14:48:53
|
TRQX
|
606215892138766000
|
10
|
2498
|
14:48:53
|
TRQX
|
606215892138766000
|
104
|
2498
|
14:48:53
|
AQXE
|
606215892138766000
|
46
|
2498
|
14:48:53
|
XLON
|
592142141587870000
|
197
|
2497
|
14:49:40
|
BATE
|
592142141587897000
|
129
|
2497
|
14:49:40
|
BATE
|
592142141587897000
|
111
|
2497
|
14:49:40
|
CHIX
|
592142141587897000
|
88
|
2497
|
14:49:40
|
AQXE
|
592142141587897000
|
153
|
2497
|
14:49:40
|
AQXE
|
592142141587897000
|
149
|
2496
|
14:49:40
|
TRQX
|
592142141587897000
|
111
|
2496
|
14:49:40
|
BATE
|
592142141587897000
|
4
|
2497
|
14:49:40
|
CHIX
|
606215892138792000
|
133
|
2497
|
14:49:40
|
TRQX
|
606215892138792000
|
107
|
2497
|
14:49:40
|
CHIX
|
606215892138792000
|
149
|
2496
|
14:49:40
|
AQXE
|
606215892138792000
|
17
|
2496
|
14:49:40
|
BATE
|
606215892138792000
|
94
|
2496
|
14:49:40
|
BATE
|
606215892138792000
|
111
|
2495
|
14:53:21
|
XLON
|
606215892138916000
|
412
|
2495
|
14:53:21
|
BATE
|
606215892138916000
|
111
|
2495
|
14:53:21
|
TRQX
|
606215892138916000
|
94
|
2495
|
14:54:49
|
BATE
|
592142141588079000
|
37
|
2495
|
14:54:49
|
BATE
|
592142141588079000
|
111
|
2495
|
14:54:49
|
CHIX
|
592142141588079000
|
141
|
2495
|
14:54:49
|
AQXE
|
592142141588079000
|
12
|
2495
|
14:54:49
|
BATE
|
592142141588079000
|
197
|
2495
|
14:54:49
|
XLON
|
606215892138966000
|
56
|
2495
|
14:54:49
|
XLON
|
606215892138966000
|
111
|
2495
|
14:54:49
|
TRQX
|
606215892138966000
|
156
|
2495
|
14:54:49
|
XLON
|
606215892138966000
|
136
|
2495
|
14:54:49
|
XLON
|
606215892138966000
|
111
|
2495
|
14:57:33
|
BATE
|
592142141588180000
|
91
|
2495
|
14:57:36
|
AQXE
|
606215892139066000
|
38
|
2495
|
14:58:05
|
AQXE
|
606215892139089000
|
129
|
2495
|
14:58:52
|
CHIX
|
592142141588239000
|
52
|
2495
|
14:58:52
|
BATE
|
592142141588239000
|
59
|
2495
|
14:58:52
|
BATE
|
592142141588239000
|
111
|
2495
|
14:58:52
|
XLON
|
606215892139121000
|
127
|
2495
|
14:58:52
|
TRQX
|
606215892139121000
|
130
|
2494
|
15:00:11
|
XLON
|
592142141588312000
|
242
|
2494
|
15:00:11
|
XLON
|
606215892139191000
|
111
|
2494
|
15:00:11
|
AQXE
|
592142141588312000
|
121
|
2494
|
15:00:11
|
CHIX
|
592142141588312000
|
111
|
2494
|
15:00:11
|
BATE
|
592142141588312000
|
62
|
2494
|
15:00:11
|
TRQX
|
606215892139191000
|
127
|
2494
|
15:00:11
|
AQXE
|
606215892139191000
|
111
|
2494
|
15:00:11
|
BATE
|
606215892139191000
|
79
|
2494
|
15:00:11
|
TRQX
|
606215892139191000
|
148
|
2494
|
15:00:11
|
BATE
|
606215892139191000
|
104
|
2494
|
15:00:11
|
BATE
|
606215892139191000
|
111
|
2494
|
15:00:11
|
TRQX
|
606215892139191000
|
111
|
2493
|
15:00:53
|
AQXE
|
592142141588340000
|
208
|
2493
|
15:00:53
|
CHIX
|
592142141588340000
|
111
|
2493
|
15:00:53
|
BATE
|
592142141588340000
|
111
|
2493
|
15:00:53
|
AQXE
|
606215892139218000
|
142
|
2493
|
15:00:53
|
TRQX
|
606215892139218000
|
111
|
2493
|
15:00:53
|
BATE
|
606215892139218000
|
132
|
2493
|
15:00:53
|
BATE
|
606215892139218000
|
111
|
2492
|
15:01:04
|
BATE
|
606215892139225000
|
150
|
2492
|
15:01:30
|
AQXE
|
592142141588367000
|
338
|
2491
|
15:01:34
|
BATE
|
606215892139246000
|
22
|
2491
|
15:01:39
|
AQXE
|
592142141588373000
|
142
|
2491
|
15:02:54
|
AQXE
|
592142141588426000
|
58
|
2491
|
15:03:00
|
AQXE
|
592142141588429000
|
71
|
2491
|
15:03:00
|
XLON
|
592142141588429000
|
85
|
2491
|
15:03:21
|
XLON
|
606215892139317000
|
255
|
2491
|
15:05:18
|
BATE
|
606215892139392000
|
200
|
2490
|
15:05:26
|
CHIX
|
592142141588526000
|
113
|
2490
|
15:05:26
|
CHIX
|
592142141588526000
|
111
|
2490
|
15:05:26
|
BATE
|
606215892139397000
|
111
|
2491
|
15:10:36
|
TRQX
|
592142141588697000
|
111
|
2491
|
15:10:36
|
BATE
|
592142141588697000
|
111
|
2491
|
15:10:36
|
BATE
|
592142141588697000
|
111
|
2491
|
15:10:36
|
XLON
|
606215892139561000
|
60
|
2491
|
15:10:36
|
AQXE
|
606215892139561000
|
111
|
2491
|
15:10:36
|
CHIX
|
606215892139561000
|
17
|
2491
|
15:10:36
|
AQXE
|
606215892139561000
|
54
|
2491
|
15:10:36
|
XLON
|
592142141588697000
|
86
|
2492
|
15:12:40
|
XLON
|
606215892139635000
|
49
|
2492
|
15:12:40
|
XLON
|
606215892139635000
|
24
|
2493
|
15:13:18
|
TRQX
|
606215892139659000
|
219
|
2493
|
15:13:18
|
CHIX
|
592142141588798000
|
1
|
2493
|
15:13:18
|
CHIX
|
592142141588798000
|
20
|
2493
|
15:13:36
|
AQXE
|
606215892139666000
|
134
|
2493
|
15:13:36
|
AQXE
|
606215892139666000
|
29
|
2493
|
15:13:36
|
AQXE
|
606215892139666000
|
38
|
2493
|
15:14:16
|
TRQX
|
592142141588828000
|
106
|
2493
|
15:14:16
|
CHIX
|
606215892139687000
|
66
|
2493
|
15:14:16
|
BATE
|
606215892139687000
|
31
|
2493
|
15:14:17
|
BATE
|
606215892139687000
|
21
|
2493
|
15:14:17
|
XLON
|
606215892139687000
|
96
|
2493
|
15:14:52
|
XLON
|
606215892139705000
|
135
|
2493
|
15:14:52
|
XLON
|
606215892139705000
|
225
|
2493
|
15:15:26
|
XLON
|
592142141588863000
|
27
|
2493
|
15:15:26
|
XLON
|
592142141588863000
|
124
|
2493
|
15:16:05
|
XLON
|
592142141588883000
|
50
|
2493
|
15:16:05
|
XLON
|
592142141588883000
|
62
|
2493
|
15:16:05
|
XLON
|
592142141588883000
|
111
|
2492
|
15:17:01
|
XLON
|
592142141588909000
|
125
|
2492
|
15:17:01
|
CHIX
|
606215892139764000
|
78
|
2491
|
15:17:16
|
XLON
|
592142141588918000
|
111
|
2491
|
15:17:16
|
CHIX
|
592142141588918000
|
155
|
2491
|
15:17:16
|
BATE
|
606215892139773000
|
156
|
2491
|
15:17:16
|
XLON
|
606215892139773000
|
195
|
2491
|
15:17:16
|
BATE
|
606215892139773000
|
73
|
2491
|
15:17:16
|
BATE
|
606215892139773000
|
243
|
2491
|
15:17:16
|
TRQX
|
606215892139773000
|
25
|
2491
|
15:17:16
|
TRQX
|
606215892139773000
|
304
|
2491
|
15:17:16
|
XLON
|
592142141588918000
|
251
|
2491
|
15:17:16
|
XLON
|
592142141588918000
|
72
|
2491
|
15:17:16
|
TRQX
|
606215892139773000
|
25
|
2491
|
15:17:16
|
TRQX
|
606215892139773000
|
134
|
2491
|
15:17:16
|
AQXE
|
606215892139773000
|
71
|
2491
|
15:17:16
|
AQXE
|
606215892139773000
|
139
|
2491
|
15:17:16
|
XLON
|
592142141588918000
|
26
|
2490
|
15:17:41
|
AQXE
|
606215892139788000
|
156
|
2490
|
15:22:17
|
XLON
|
592142141589083000
|
156
|
2490
|
15:22:17
|
XLON
|
592142141589083000
|
217
|
2490
|
15:22:17
|
TRQX
|
592142141589083000
|
133
|
2490
|
15:22:17
|
BATE
|
592142141589083000
|
113
|
2490
|
15:22:17
|
XLON
|
606215892139931000
|
111
|
2490
|
15:22:17
|
TRQX
|
606215892139931000
|
111
|
2490
|
15:22:17
|
BATE
|
606215892139931000
|
48
|
2490
|
15:22:17
|
CHIX
|
606215892139931000
|
65
|
2490
|
15:22:17
|
CHIX
|
606215892139931000
|
207
|
2490
|
15:22:17
|
BATE
|
606215892139931000
|
111
|
2490
|
15:22:17
|
AQXE
|
592142141589083000
|
111
|
2490
|
15:22:17
|
AQXE
|
592142141589083000
|
85
|
2490
|
15:22:17
|
AQXE
|
606215892139931000
|
114
|
2490
|
15:22:20
|
XLON
|
606215892139933000
|
276
|
2490
|
15:26:31
|
BATE
|
606215892140056000
|
109
|
2491
|
15:28:01
|
XLON
|
592142141589266000
|
95
|
2491
|
15:28:01
|
XLON
|
592142141589266000
|
266
|
2490
|
15:28:16
|
XLON
|
606215892140113000
|
123
|
2491
|
15:28:39
|
AQXE
|
592142141589286000
|
131
|
2491
|
15:29:16
|
XLON
|
592142141589306000
|
129
|
2490
|
15:29:19
|
XLON
|
592142141589307000
|
121
|
2490
|
15:29:19
|
XLON
|
606215892140145000
|
111
|
2490
|
15:29:19
|
CHIX
|
592142141589307000
|
279
|
2490
|
15:29:19
|
BATE
|
606215892140145000
|
291
|
2490
|
15:29:19
|
XLON
|
606215892140145000
|
69
|
2490
|
15:29:20
|
CHIX
|
592142141589309000
|
42
|
2490
|
15:29:20
|
CHIX
|
592142141589309000
|
111
|
2490
|
15:30:25
|
AQXE
|
592142141589347000
|
111
|
2490
|
15:30:25
|
XLON
|
592142141589347000
|
111
|
2490
|
15:30:25
|
XLON
|
592142141589347000
|
121
|
2490
|
15:30:25
|
TRQX
|
606215892140182000
|
188
|
2490
|
15:30:25
|
CHIX
|
606215892140182000
|
123
|
2490
|
15:30:25
|
BATE
|
606215892140182000
|
12
|
2491
|
15:33:35
|
CHIX
|
592142141589463000
|
26
|
2491
|
15:33:35
|
CHIX
|
592142141589463000
|
75
|
2491
|
15:33:35
|
CHIX
|
592142141589463000
|
104
|
2491
|
15:33:50
|
CHIX
|
592142141589475000
|
19
|
2491
|
15:33:50
|
CHIX
|
592142141589475000
|
87
|
2491
|
15:34:16
|
CHIX
|
606215892140318000
|
11
|
2491
|
15:34:16
|
CHIX
|
606215892140318000
|
35
|
2491
|
15:34:16
|
CHIX
|
606215892140318000
|
133
|
2490
|
15:34:31
|
XLON
|
592142141589498000
|
118
|
2490
|
15:34:40
|
XLON
|
606215892140333000
|
27
|
2489
|
15:35:07
|
TRQX
|
592142141589521000
|
111
|
2489
|
15:35:07
|
XLON
|
592142141589521000
|
264
|
2489
|
15:35:07
|
XLON
|
592142141589521000
|
84
|
2489
|
15:35:07
|
TRQX
|
592142141589521000
|
114
|
2489
|
15:35:07
|
CHIX
|
592142141589521000
|
73
|
2489
|
15:35:07
|
TRQX
|
592142141589521000
|
40
|
2489
|
15:35:07
|
TRQX
|
592142141589521000
|
113
|
2489
|
15:35:07
|
BATE
|
592142141589521000
|
180
|
2489
|
15:35:07
|
CHIX
|
592142141589521000
|
261
|
2489
|
15:35:07
|
BATE
|
592142141589521000
|
45
|
2489
|
15:35:07
|
CHIX
|
592142141589521000
|
122
|
2489
|
15:35:07
|
BATE
|
606215892140349000
|
111
|
2489
|
15:35:07
|
AQXE
|
606215892140349000
|
113
|
2489
|
15:35:07
|
TRQX
|
606215892140349000
|
31
|
2489
|
15:35:07
|
BATE
|
606215892140349000
|
111
|
2489
|
15:35:07
|
AQXE
|
606215892140349000
|
111
|
2489
|
15:35:07
|
AQXE
|
606215892140349000
|
124
|
2489
|
15:35:10
|
XLON
|
606215892140351000
|
115
|
2488
|
15:35:21
|
TRQX
|
592142141589529000
|
115
|
2488
|
15:35:21
|
CHIX
|
592142141589529000
|
114
|
2488
|
15:35:21
|
CHIX
|
592142141589529000
|
111
|
2488
|
15:35:21
|
BATE
|
592142141589529000
|
111
|
2488
|
15:35:21
|
TRQX
|
606215892140357000
|
163
|
2488
|
15:35:21
|
BATE
|
606215892140357000
|
111
|
2488
|
15:35:21
|
AQXE
|
606215892140357000
|
61
|
2488
|
15:35:21
|
BATE
|
606215892140357000
|
1
|
2488
|
15:35:21
|
AQXE
|
606215892140357000
|
110
|
2488
|
15:35:21
|
AQXE
|
606215892140357000
|
115
|
2488
|
15:35:21
|
AQXE
|
606215892140357000
|
19
|
2485
|
15:39:32
|
XLON
|
606215892140497000
|
111
|
2485
|
15:39:58
|
XLON
|
592142141589690000
|
248
|
2485
|
15:39:58
|
XLON
|
592142141589690000
|
33
|
2485
|
15:39:58
|
XLON
|
606215892140510000
|
59
|
2485
|
15:39:58
|
XLON
|
606215892140510000
|
16
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
126
|
2485
|
15:39:58
|
CHIX
|
592142141589690000
|
1
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
169
|
2485
|
15:39:58
|
BATE
|
592142141589690000
|
8
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
96
|
2485
|
15:39:58
|
CHIX
|
592142141589690000
|
7
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
80
|
2485
|
15:39:58
|
BATE
|
592142141589690000
|
5
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
3
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
5
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
3
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
5
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
135
|
2485
|
15:39:58
|
CHIX
|
606215892140510000
|
119
|
2485
|
15:39:58
|
BATE
|
606215892140510000
|
82
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
58
|
2485
|
15:39:58
|
TRQX
|
592142141589690000
|
116
|
2485
|
15:40:00
|
XLON
|
606215892140512000
|
25
|
2485
|
15:40:03
|
TRQX
|
592142141589694000
|
3
|
2485
|
15:40:03
|
XLON
|
606215892140514000
|
28
|
2485
|
15:40:20
|
TRQX
|
592142141589708000
|
126
|
2485
|
15:43:35
|
BATE
|
592142141589834000
|
128
|
2485
|
15:43:35
|
TRQX
|
592142141589834000
|
126
|
2485
|
15:43:35
|
BATE
|
592142141589834000
|
111
|
2485
|
15:43:35
|
TRQX
|
606215892140648000
|
111
|
2485
|
15:43:35
|
BATE
|
606215892140648000
|
111
|
2485
|
15:43:36
|
CHIX
|
606215892140650000
|
98
|
2485
|
15:46:24
|
XLON
|
606215892140753000
|
30
|
2485
|
15:46:24
|
XLON
|
606215892140753000
|
151
|
2486
|
15:46:47
|
CHIX
|
606215892140766000
|
30
|
2486
|
15:46:47
|
CHIX
|
606215892140766000
|
49
|
2486
|
15:46:47
|
CHIX
|
606215892140766000
|
232
|
2486
|
15:47:12
|
CHIX
|
606215892140781000
|
22
|
2486
|
15:47:40
|
AQXE
|
592142141589991000
|
98
|
2486
|
15:47:40
|
AQXE
|
592142141589991000
|
144
|
2486
|
15:47:40
|
AQXE
|
592142141589991000
|
14
|
2486
|
15:48:08
|
AQXE
|
606215892140815000
|
104
|
2486
|
15:48:08
|
AQXE
|
606215892140815000
|
18
|
2486
|
15:48:08
|
AQXE
|
606215892140815000
|
94
|
2486
|
15:48:08
|
AQXE
|
606215892140815000
|
413
|
2484
|
15:48:14
|
CHIX
|
606215892140818000
|
24
|
2485
|
15:48:58
|
TRQX
|
606215892140850000
|
29
|
2485
|
15:48:58
|
TRQX
|
606215892140850000
|
62
|
2485
|
15:48:58
|
TRQX
|
606215892140850000
|
45
|
2485
|
15:49:27
|
XLON
|
592142141590062000
|
219
|
2485
|
15:49:27
|
XLON
|
592142141590062000
|
1
|
2486
|
15:49:54
|
BATE
|
606215892140887000
|
186
|
2486
|
15:49:54
|
BATE
|
606215892140887000
|
16
|
2486
|
15:49:54
|
BATE
|
606215892140887000
|
50
|
2486
|
15:49:54
|
BATE
|
592142141590083000
|
111
|
2484
|
15:50:15
|
TRQX
|
592142141590096000
|
111
|
2484
|
15:50:15
|
TRQX
|
592142141590096000
|
111
|
2484
|
15:50:15
|
TRQX
|
606215892140900000
|
88
|
2484
|
15:50:15
|
AQXE
|
606215892140900000
|
34
|
2485
|
15:50:17
|
XLON
|
592142141590097000
|
61
|
2485
|
15:50:17
|
CHIX
|
606215892140901000
|
46
|
2485
|
15:50:17
|
BATE
|
592142141590097000
|
54
|
2485
|
15:50:17
|
XLON
|
606215892140901000
|
32
|
2485
|
15:50:17
|
XLON
|
606215892140901000
|
14
|
2485
|
15:50:28
|
XLON
|
606215892140908000
|
67
|
2485
|
15:51:09
|
XLON
|
606215892140931000
|
56
|
2485
|
15:51:09
|
XLON
|
606215892140931000
|
60
|
2485
|
15:51:34
|
XLON
|
592142141590145000
|
51
|
2485
|
15:51:35
|
XLON
|
592142141590145000
|
46
|
2485
|
15:51:35
|
CHIX
|
606215892140947000
|
74
|
2485
|
15:51:37
|
CHIX
|
606215892140948000
|
86
|
2485
|
15:52:03
|
XLON
|
592142141590163000
|
46
|
2485
|
15:52:03
|
XLON
|
592142141590163000
|
133
|
2485
|
15:52:16
|
XLON
|
606215892140973000
|
136
|
2485
|
15:52:38
|
XLON
|
606215892140988000
|
49
|
2485
|
15:52:39
|
XLON
|
606215892140989000
|
27
|
2485
|
15:52:54
|
XLON
|
606215892140997000
|
111
|
2487
|
15:54:24
|
BATE
|
592142141590258000
|
212
|
2487
|
15:54:24
|
CHIX
|
606215892141054000
|
111
|
2487
|
15:54:24
|
CHIX
|
606215892141054000
|
145
|
2488
|
15:54:25
|
XLON
|
592142141590259000
|
129
|
2488
|
15:54:25
|
XLON
|
592142141590259000
|
111
|
2488
|
15:54:25
|
CHIX
|
606215892141055000
|
97
|
2488
|
15:54:26
|
XLON
|
592142141590259000
|
81
|
2488
|
15:54:26
|
XLON
|
592142141590259000
|
110
|
2489
|
15:55:28
|
XLON
|
606215892141098000
|
111
|
2489
|
15:55:28
|
XLON
|
592142141590303000
|
3
|
2489
|
15:55:28
|
XLON
|
606215892141098000
|
43
|
2489
|
15:55:29
|
XLON
|
592142141590304000
|
24
|
2489
|
15:55:29
|
XLON
|
592142141590304000
|
70
|
2489
|
15:55:36
|
XLON
|
592142141590308000
|
113
|
2489
|
15:55:36
|
CHIX
|
606215892141102000
|
41
|
2489
|
15:55:36
|
XLON
|
592142141590308000
|
7
|
2490
|
15:56:03
|
TRQX
|
606215892141116000
|
206
|
2490
|
15:56:03
|
XLON
|
592142141590323000
|
78
|
2490
|
15:56:03
|
XLON
|
592142141590323000
|
150
|
2490
|
15:56:05
|
XLON
|
606215892141118000
|
13
|
2490
|
15:56:05
|
XLON
|
606215892141118000
|
122
|
2490
|
15:56:26
|
XLON
|
606215892141131000
|
41
|
2490
|
15:56:26
|
XLON
|
606215892141131000
|
7
|
2491
|
15:56:46
|
BATE
|
592142141590352000
|
1
|
2492
|
15:57:03
|
XLON
|
592142141590365000
|
155
|
2492
|
15:57:03
|
XLON
|
592142141590365000
|
163
|
2492
|
15:57:07
|
XLON
|
606215892141159000
|
8
|
2492
|
15:57:11
|
XLON
|
606215892141160000
|
81
|
2492
|
15:57:11
|
XLON
|
606215892141160000
|
60
|
2492
|
15:57:11
|
XLON
|
606215892141160000
|
49
|
2492
|
15:57:11
|
XLON
|
592142141590370000
|
25
|
2492
|
15:57:11
|
XLON
|
592142141590370000
|
85
|
2493
|
15:57:39
|
XLON
|
606215892141178000
|
138
|
2493
|
15:57:39
|
XLON
|
592142141590388000
|
223
|
2493
|
15:57:58
|
XLON
|
592142141590400000
|
124
|
2493
|
15:58:08
|
XLON
|
606215892141198000
|
60
|
2493
|
15:58:08
|
XLON
|
606215892141198000
|
57
|
2493
|
15:58:31
|
XLON
|
592142141590424000
|
54
|
2493
|
15:58:31
|
XLON
|
592142141590424000
|
154
|
2494
|
15:58:38
|
CHIX
|
592142141590427000
|
111
|
2493
|
15:58:54
|
XLON
|
606215892141227000
|
78
|
2493
|
15:58:56
|
CHIX
|
592142141590439000
|
40
|
2493
|
15:58:57
|
CHIX
|
592142141590440000
|
37
|
2493
|
15:59:21
|
CHIX
|
592142141590455000
|
110
|
2493
|
15:59:21
|
CHIX
|
592142141590455000
|
111
|
2493
|
15:59:21
|
XLON
|
606215892141243000
|
111
|
2492
|
15:59:34
|
BATE
|
592142141590463000
|
168
|
2492
|
15:59:34
|
AQXE
|
592142141590463000
|
111
|
2492
|
15:59:34
|
TRQX
|
606215892141250000
|
111
|
2492
|
15:59:34
|
TRQX
|
592142141590463000
|
394
|
2492
|
15:59:34
|
XLON
|
606215892141250000
|
315
|
2492
|
15:59:34
|
XLON
|
592142141590463000
|
79
|
2492
|
15:59:34
|
XLON
|
592142141590463000
|
130
|
2492
|
15:59:34
|
XLON
|
606215892141250000
|
46
|
2492
|
15:59:34
|
XLON
|
606215892141250000
|
111
|
2492
|
15:59:36
|
TRQX
|
606215892141252000
|
111
|
2492
|
15:59:36
|
CHIX
|
606215892141252000
|
438
|
2492
|
15:59:36
|
XLON
|
592142141590464000
|
120
|
2492
|
15:59:36
|
XLON
|
592142141590464000
|
240
|
2492
|
15:59:36
|
XLON
|
592142141590464000
|
229
|
2493
|
16:00:46
|
BATE
|
606215892141301000
|
438
|
2492
|
16:01:32
|
XLON
|
592142141590547000
|
120
|
2492
|
16:01:43
|
CHIX
|
592142141590554000
|
111
|
2492
|
16:01:43
|
TRQX
|
592142141590554000
|
111
|
2492
|
16:01:43
|
BATE
|
606215892141338000
|
111
|
2492
|
16:01:43
|
CHIX
|
606215892141338000
|
126
|
2492
|
16:01:43
|
BATE
|
606215892141338000
|
195
|
2492
|
16:01:43
|
CHIX
|
592142141590554000
|
171
|
2494
|
16:05:33
|
TRQX
|
606215892141494000
|
104
|
2495
|
16:05:34
|
AQXE
|
606215892141495000
|
29
|
2495
|
16:05:34
|
AQXE
|
606215892141495000
|
83
|
2495
|
16:05:47
|
AQXE
|
606215892141504000
|
45
|
2495
|
16:05:47
|
AQXE
|
606215892141504000
|
133
|
2494
|
16:05:57
|
XLON
|
606215892141513000
|
116
|
2495
|
16:06:22
|
XLON
|
606215892141530000
|
70
|
2495
|
16:06:28
|
XLON
|
606215892141533000
|
34
|
2495
|
16:06:28
|
XLON
|
606215892141533000
|
12
|
2495
|
16:06:28
|
XLON
|
606215892141533000
|
261
|
2494
|
16:07:02
|
XLON
|
592142141590782000
|
121
|
2494
|
16:07:41
|
XLON
|
592142141590814000
|
145
|
2494
|
16:07:41
|
BATE
|
592142141590814000
|
111
|
2494
|
16:07:41
|
CHIX
|
606215892141587000
|
132
|
2494
|
16:07:42
|
XLON
|
606215892141588000
|
7
|
2494
|
16:08:48
|
XLON
|
606215892141634000
|
11
|
2494
|
16:08:48
|
XLON
|
606215892141634000
|
114
|
2494
|
16:08:48
|
XLON
|
606215892141634000
|
245
|
2494
|
16:08:48
|
XLON
|
606215892141634000
|
191
|
2494
|
16:08:53
|
XLON
|
592142141590867000
|
191
|
2494
|
16:08:56
|
XLON
|
606215892141640000
|
65
|
2494
|
16:08:56
|
XLON
|
592142141590869000
|
126
|
2494
|
16:08:56
|
XLON
|
592142141590869000
|
82
|
2494
|
16:09:06
|
XLON
|
606215892141647000
|
1
|
2494
|
16:09:06
|
XLON
|
606215892141647000
|
108
|
2494
|
16:09:06
|
XLON
|
606215892141647000
|
126
|
2494
|
16:09:24
|
XLON
|
606215892141660000
|
60
|
2494
|
16:09:24
|
XLON
|
606215892141660000
|
186
|
2494
|
16:09:41
|
XLON
|
592142141590902000
|
99
|
2493
|
16:09:47
|
TRQX
|
592142141590907000
|
111
|
2493
|
16:09:47
|
TRQX
|
592142141590907000
|
233
|
2493
|
16:09:47
|
CHIX
|
592142141590907000
|
124
|
2493
|
16:09:47
|
XLON
|
592142141590907000
|
124
|
2493
|
16:09:47
|
XLON
|
592142141590907000
|
111
|
2493
|
16:09:47
|
CHIX
|
592142141590907000
|
111
|
2493
|
16:09:47
|
CHIX
|
592142141590907000
|
125
|
2493
|
16:09:47
|
TRQX
|
606215892141676000
|
124
|
2493
|
16:09:47
|
AQXE
|
606215892141676000
|
124
|
2493
|
16:09:47
|
TRQX
|
606215892141676000
|
687
|
2493
|
16:09:47
|
XLON
|
606215892141676000
|
42
|
2493
|
16:09:47
|
AQXE
|
606215892141676000
|
83
|
2493
|
16:09:47
|
AQXE
|
606215892141676000
|
111
|
2493
|
16:09:47
|
CHIX
|
606215892141676000
|
111
|
2493
|
16:09:47
|
CHIX
|
606215892141676000
|
190
|
2493
|
16:09:47
|
XLON
|
606215892141676000
|
191
|
2492
|
16:09:47
|
CHIX
|
592142141590907000
|
30
|
2489
|
16:10:49
|
CHIX
|
606215892141725000
|
13
|
2489
|
16:10:49
|
CHIX
|
606215892141725000
|
143
|
2489
|
16:10:49
|
CHIX
|
606215892141725000
|
543
|
2488
|
16:11:54
|
CHIX
|
606215892141773000
|
44
|
2488
|
16:11:54
|
CHIX
|
592142141591008000
|
73
|
2488
|
16:11:56
|
TRQX
|
592142141591010000
|
1
|
2488
|
16:11:56
|
TRQX
|
592142141591010000
|
149
|
2488
|
16:11:56
|
AQXE
|
592142141591010000
|
117
|
2488
|
16:11:56
|
XLON
|
606215892141775000
|
37
|
2488
|
16:11:57
|
CHIX
|
592142141591010000
|
8
|
2488
|
16:11:57
|
XLON
|
592142141591010000
|
44
|
2488
|
16:12:06
|
XLON
|
592142141591018000
|
34
|
2488
|
16:12:15
|
XLON
|
592142141591024000
|
111
|
2487
|
16:12:35
|
AQXE
|
592142141591038000
|
175
|
2487
|
16:13:15
|
AQXE
|
606215892141830000
|
135
|
2487
|
16:13:25
|
AQXE
|
592142141591074000
|
56
|
2487
|
16:13:25
|
AQXE
|
606215892141837000
|
111
|
2487
|
16:13:27
|
TRQX
|
592142141591076000
|
111
|
2487
|
16:13:27
|
BATE
|
606215892141839000
|
233
|
2487
|
16:13:27
|
BATE
|
606215892141839000
|
176
|
2487
|
16:13:28
|
CHIX
|
592142141591077000
|
94
|
2487
|
16:13:35
|
AQXE
|
592142141591081000
|
35
|
2487
|
16:13:35
|
CHIX
|
592142141591081000
|
23
|
2487
|
16:13:35
|
BATE
|
606215892141844000
|
23
|
2487
|
16:13:35
|
AQXE
|
606215892141844000
|
3
|
2487
|
16:13:35
|
XLON
|
606215892141844000
|
69
|
2487
|
16:13:35
|
XLON
|
592142141591081000
|
57
|
2487
|
16:13:36
|
XLON
|
592142141591082000
|
111
|
2486
|
16:13:45
|
AQXE
|
592142141591088000
|
102
|
2487
|
16:14:45
|
BATE
|
606215892141892000
|
113
|
2487
|
16:14:49
|
CHIX
|
592142141591134000
|
9
|
2487
|
16:14:49
|
BATE
|
606215892141895000
|
77
|
2489
|
16:17:07
|
XLON
|
592142141591244000
|
124
|
2489
|
16:17:20
|
XLON
|
606215892142009000
|
69
|
2490
|
16:17:42
|
XLON
|
592142141591270000
|
87
|
2490
|
16:17:44
|
CHIX
|
606215892142027000
|
26
|
2490
|
16:17:45
|
CHIX
|
606215892142028000
|
14
|
2490
|
16:17:45
|
TRQX
|
606215892142028000
|
4
|
2490
|
16:17:53
|
XLON
|
592142141591278000
|
48
|
2491
|
16:18:33
|
CHIX
|
606215892142068000
|
189
|
2491
|
16:18:33
|
CHIX
|
606215892142068000
|
3
|
2491
|
16:18:36
|
CHIX
|
606215892142070000
|
28
|
2491
|
16:18:36
|
CHIX
|
606215892142070000
|
136
|
2491
|
16:18:36
|
CHIX
|
606215892142070000
|
6
|
2491
|
16:18:36
|
CHIX
|
606215892142070000
|
64
|
2491
|
16:18:36
|
CHIX
|
606215892142070000
|
152
|
2490
|
16:18:40
|
XLON
|
592142141591319000
|
85
|
2490
|
16:18:40
|
XLON
|
592142141591319000
|
237
|
2490
|
16:18:45
|
XLON
|
606215892142079000
|
125
|
2490
|
16:19:00
|
XLON
|
606215892142091000
|
49
|
2490
|
16:19:00
|
XLON
|
606215892142091000
|
63
|
2490
|
16:19:00
|
XLON
|
606215892142091000
|
15
|
2490
|
16:19:08
|
AQXE
|
592142141591346000
|
148
|
2490
|
16:19:08
|
XLON
|
606215892142099000
|
44
|
2490
|
16:19:08
|
XLON
|
606215892142099000
|
30
|
2490
|
16:19:08
|
XLON
|
606215892142099000
|
111
|
2490
|
16:19:14
|
XLON
|
606215892142104000
|
15
|
2490
|
16:19:24
|
AQXE
|
592142141591359000
|
222
|
2490
|
16:19:24
|
XLON
|
606215892142111000
|
237
|
2490
|
16:19:39
|
AQXE
|
606215892142121000
|
237
|
2490
|
16:19:48
|
AQXE
|
606215892142128000
|
60
|
2490
|
16:20:12
|
AQXE
|
606215892142150000
|
21
|
2490
|
16:20:12
|
AQXE
|
606215892142150000
|
30
|
2490
|
16:20:12
|
AQXE
|
606215892142150000
|
111
|
2489
|
16:20:25
|
TRQX
|
592142141591408000
|
222
|
2489
|
16:20:25
|
BATE
|
592142141591408000
|
109
|
2489
|
16:20:25
|
TRQX
|
606215892142159000
|
13
|
2489
|
16:20:25
|
TRQX
|
606215892142159000
|
306
|
2489
|
16:20:25
|
CHIX
|
606215892142159000
|
257
|
2489
|
16:20:25
|
XLON
|
606215892142159000
|
164
|
2489
|
16:20:25
|
XLON
|
606215892142159000
|
111
|
2489
|
16:20:25
|
BATE
|
592142141591408000
|
50
|
2489
|
16:20:25
|
CHIX
|
606215892142159000
|
34
|
2489
|
16:20:26
|
CHIX
|
606215892142160000
|
27
|
2489
|
16:20:26
|
CHIX
|
606215892142160000
|
178
|
2489
|
16:20:26
|
XLON
|
592142141591409000
|
132
|
2489
|
16:21:23
|
XLON
|
592142141591459000
|
124
|
2490
|
16:21:45
|
XLON
|
592142141591479000
|
101
|
2491
|
16:22:16
|
CHIX
|
606215892142255000
|
18
|
2491
|
16:22:16
|
CHIX
|
606215892142255000
|
132
|
2490
|
16:22:52
|
XLON
|
592142141591538000
|
87
|
2490
|
16:23:06
|
XLON
|
592142141591550000
|
45
|
2490
|
16:23:06
|
XLON
|
592142141591550000
|
132
|
2490
|
16:23:12
|
XLON
|
606215892142300000
|
132
|
2490
|
16:23:17
|
XLON
|
606215892142304000
|
132
|
2490
|
16:23:21
|
XLON
|
592142141591562000
|
51
|
2490
|
16:23:28
|
XLON
|
606215892142313000
|
81
|
2490
|
16:23:28
|
XLON
|
606215892142313000
|
51
|
2490
|
16:23:42
|
XLON
|
606215892142324000
|
52
|
2490
|
16:23:42
|
XLON
|
606215892142324000
|
29
|
2490
|
16:23:42
|
XLON
|
606215892142324000
|
132
|
2490
|
16:23:49
|
XLON
|
592142141591585000
|
1
|
2490
|
16:24:01
|
BATE
|
592142141591594000
|
131
|
2490
|
16:24:01
|
BATE
|
592142141591594000
|
132
|
2490
|
16:24:07
|
XLON
|
606215892142342000
|
132
|
2490
|
16:24:12
|
XLON
|
592142141591601000
|
111
|
2490
|
16:24:22
|
XLON
|
606215892142353000
|
21
|
2490
|
16:24:22
|
AQXE
|
592142141591609000
|
132
|
2490
|
16:24:28
|
AQXE
|
592142141591614000
|
132
|
2490
|
16:24:45
|
AQXE
|
606215892142370000
|
132
|
2490
|
16:24:57
|
XLON
|
592142141591638000
|
222
|
2489
|
16:24:58
|
BATE
|
592142141591639000
|
6
|
2490
|
16:25:01
|
AQXE
|
606215892142388000
|
126
|
2490
|
16:25:01
|
AQXE
|
606215892142388000
|
72
|
2490
|
16:25:08
|
AQXE
|
606215892142397000
|
60
|
2490
|
16:25:08
|
AQXE
|
606215892142397000
|
132
|
2490
|
16:25:25
|
AQXE
|
592142141591667000
|
132
|
2490
|
16:25:33
|
AQXE
|
606215892142415000
|
132
|
2490
|
16:25:42
|
AQXE
|
592142141591680000
|
32
|
2490
|
16:25:51
|
AQXE
|
606215892142427000
|
23
|
2490
|
16:25:51
|
AQXE
|
606215892142427000
|
77
|
2490
|
16:25:51
|
AQXE
|
606215892142427000
|
132
|
2490
|
16:26:06
|
XLON
|
592142141591696000
|
132
|
2490
|
16:26:14
|
XLON
|
592142141591701000
|
132
|
2490
|
16:26:25
|
XLON
|
592142141591708000
|
51
|
2490
|
16:26:31
|
XLON
|
606215892142452000
|
81
|
2490
|
16:26:31
|
XLON
|
606215892142452000
|
1
|
2490
|
16:27:33
|
CHIX
|
592142141591752000
|
198
|
2490
|
16:27:33
|
AQXE
|
606215892142490000
|
22
|
2490
|
16:27:33
|
AQXE
|
606215892142490000
|
167
|
2491
|
16:27:40
|
CHIX
|
606215892142495000
|
29
|
2491
|
16:27:40
|
CHIX
|
606215892142495000
|
32
|
2491
|
16:27:40
|
CHIX
|
606215892142495000
|
84
|
2491
|
16:27:45
|
BATE
|
592142141591759000
|
46
|
2491
|
16:27:45
|
BATE
|
592142141591759000
|
98
|
2491
|
16:27:45
|
BATE
|
592142141591759000
|
194
|
2491
|
16:27:50
|
XLON
|
606215892142499000
|
34
|
2491
|
16:27:50
|
XLON
|
606215892142499000
|
61
|
2492
|
16:27:56
|
CHIX
|
606215892142504000
|
133
|
2492
|
16:27:56
|
CHIX
|
606215892142504000
|
30
|
2492
|
16:27:56
|
CHIX
|
606215892142504000
|
4
|
2492
|
16:27:56
|
CHIX
|
606215892142504000
|
29
|
2492
|
16:27:59
|
CHIX
|
606215892142506000
|
4
|
2492
|
16:27:59
|
CHIX
|
592142141591768000
|
34
|
2492
|
16:27:59
|
XLON
|
606215892142506000
|
161
|
2492
|
16:27:59
|
XLON
|
592142141591768000
|
195
|
2492
|
16:28:18
|
XLON
|
592142141591781000
|
33
|
2492
|
16:28:18
|
CHIX
|
606215892142518000
|
111
|
2492
|
16:28:26
|
XLON
|
606215892142522000
|
99
|
2492
|
16:28:26
|
CHIX
|
592142141591785000
|
18
|
2492
|
16:28:26
|
CHIX
|
592142141591785000
|
141
|
2493
|
16:28:37
|
CHIX
|
592142141591793000
|
30
|
2493
|
16:28:37
|
CHIX
|
592142141591793000
|
57
|
2493
|
16:28:37
|
CHIX
|
592142141591793000
|
196
|
2492
|
16:28:43
|
XLON
|
592142141591796000
|
32
|
2492
|
16:28:43
|
XLON
|
592142141591796000
|
277
|
2491
|
16:28:54
|
XLON
|
592142141591802000
|
76
|
2491
|
16:28:54
|
XLON
|
592142141591802000
|
117
|
2491
|
16:28:54
|
BATE
|
592142141591802000
|
111
|
2491
|
16:28:54
|
BATE
|
606215892142538000
|
50
|
2492
|
16:28:56
|
AQXE
|
592142141591802000
|
76
|
2492
|
16:28:56
|
AQXE
|
592142141591802000
|
48
|
2492
|
16:29:53
|
AQXE
|
592142141591850000
|
43
|
2492
|
16:29:53
|
TRQX
|
606215892142584000
|
13
|
2492
|
16:29:53
|
TRQX
|
606215892142584000
|
55
|
2492
|
16:29:53
|
AQXE
|
592142141591850000
|
22
|
2492
|
16:29:53
|
AQXE
|
592142141591850000
|
31
|
2492
|
16:29:53
|
AQXE
|
592142141591850000
|
27
|
2492
|
16:29:53
|
CHIX
|
606215892142584000
|
100
|
2492
|
16:29:53
|
CHIX
|
606215892142584000
|
12
|
2492
|
16:29:53
|
CHIX
|
606215892142584000
|
4
|
2492
|
16:29:53
|
CHIX
|
606215892142584000
|
21
|
2492
|
16:29:53
|
CHIX
|
606215892142584000
|
90
|
2492
|
16:29:53
|
CHIX
|
606215892142584000
|
147
|
2492
|
16:29:53
|
TRQX
|
592142141591850000
|
222
|
2492
|
16:29:53
|
CHIX
|
606215892142585000
|
3
|
2492
|
16:29:54
|
CHIX
|
606215892142587000
|
14
|
2492
|
16:29:55
|
XLON
|
606215892142588000
|
108
|
2492
|
16:29:55
|
XLON
|
606215892142590000
|
17
|
2492
|
16:29:55
|
XLON
|
606215892142590000
|
360
|
2492
|
16:29:56
|
XLON
|
606215892142590000
|
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
POSFLFLDRVIDLIS
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 5월(5) 2024 으로 6월(6) 2024
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 6월(6) 2023 으로 6월(6) 2024