Associated British Foods PLC Transaction in Own Shares
05 3월 2025 - 2:53AM
RNS Regulatory News
RNS Number : 3526Z
Associated British Foods PLC
04 March 2025
04
March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 04 March 2025 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 21 February
2025.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
04 March 2025
|
|
Number of shares
repurchased:
|
120,000
|
|
Average price paid per
share:
|
GBp 1868.1165
|
|
Highest price paid per
share:
|
GBp 1891.0000
|
|
Lowest price paid per
share:
|
GBp 1851.5000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated
British Foods plc (ISIN: GB0006731235)
Date of purchases: 04 March
2025
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis
Exchange
|
10,449
|
1,891.00
|
1,852.50
|
1,866.33
|
|
CBOE
BXE
|
34,437
|
1,891.00
|
1,851.50
|
1,869.01
|
|
CBOE
CXE
|
25,747
|
1,890.50
|
1,852.50
|
1,868.41
|
|
London
Stock Exchange
|
32,396
|
1,891.00
|
1,852.00
|
1,866.88
|
|
Turquoise
|
16,971
|
1,889.00
|
1,855.00
|
1,869.31
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
406
|
1890.5
|
08:02:58
|
XLON
|
592104647203310000
|
|
128
|
1890.5
|
08:02:58
|
BATE
|
606178396038806000
|
|
203
|
1890.5
|
08:02:58
|
XLON
|
606178396038807000
|
|
256
|
1891
|
08:03:48
|
XLON
|
592104647203342000
|
|
1
|
1891
|
08:03:48
|
BATE
|
606178396038837000
|
|
127
|
1891
|
08:03:48
|
BATE
|
606178396038837000
|
|
128
|
1891
|
08:03:48
|
AQXE
|
592104647203342000
|
|
128
|
1890.5
|
08:04:06
|
BATE
|
592104647203352000
|
|
128
|
1890.5
|
08:04:06
|
CHIX
|
606178396038846000
|
|
27
|
1890.5
|
08:04:45
|
XLON
|
592104647203370000
|
|
141
|
1890
|
08:04:53
|
XLON
|
606178396038866000
|
|
141
|
1890
|
08:04:53
|
CHIX
|
592104647203374000
|
|
141
|
1890
|
08:04:53
|
CHIX
|
606178396038867000
|
|
128
|
1889.5
|
08:04:53
|
BATE
|
592104647203374000
|
|
215
|
1889.5
|
08:04:53
|
BATE
|
592104647203374000
|
|
128
|
1889.5
|
08:04:53
|
XLON
|
606178396038867000
|
|
256
|
1889.5
|
08:04:53
|
XLON
|
606178396038867000
|
|
183
|
1889.5
|
08:04:53
|
XLON
|
592104647203374000
|
|
209
|
1889
|
08:07:33
|
CHIX
|
592104647203469000
|
|
141
|
1889
|
08:07:33
|
BATE
|
592104647203469000
|
|
141
|
1889
|
08:07:33
|
XLON
|
606178396038956000
|
|
141
|
1889
|
08:07:33
|
TRQX
|
606178396038956000
|
|
141
|
1889
|
08:07:33
|
CHIX
|
606178396038956000
|
|
141
|
1888.5
|
08:07:33
|
BATE
|
606178396038956000
|
|
141
|
1888.5
|
08:07:33
|
CHIX
|
606178396038956000
|
|
128
|
1888
|
08:07:33
|
BATE
|
592104647203469000
|
|
128
|
1888
|
08:07:33
|
CHIX
|
606178396038956000
|
|
13
|
1881
|
08:09:12
|
TRQX
|
592104647203535000
|
|
147
|
1881.5
|
08:09:12
|
TRQX
|
592104647203535000
|
|
128
|
1881.5
|
08:09:21
|
BATE
|
606178396039023000
|
|
136
|
1881
|
08:09:43
|
TRQX
|
592104647203556000
|
|
149
|
1881
|
08:09:43
|
CHIX
|
606178396039037000
|
|
149
|
1881
|
08:09:43
|
BATE
|
606178396039037000
|
|
264
|
1885
|
08:18:00
|
CHIX
|
592104647203843000
|
|
165
|
1885
|
08:18:00
|
CHIX
|
592104647203843000
|
|
128
|
1885
|
08:18:00
|
BATE
|
592104647203843000
|
|
142
|
1885
|
08:18:00
|
XLON
|
606178396039302000
|
|
256
|
1885
|
08:18:00
|
TRQX
|
606178396039302000
|
|
128
|
1885
|
08:18:00
|
BATE
|
606178396039302000
|
|
128
|
1885
|
08:18:00
|
BATE
|
606178396039302000
|
|
47
|
1885
|
08:18:00
|
XLON
|
606178396039302000
|
|
150
|
1885
|
08:19:13
|
BATE
|
592104647203882000
|
|
153
|
1885
|
08:21:48
|
BATE
|
592104647203954000
|
|
153
|
1885
|
08:21:48
|
TRQX
|
606178396039405000
|
|
62
|
1884.5
|
08:21:48
|
CHIX
|
592104647203954000
|
|
111
|
1884.5
|
08:21:48
|
CHIX
|
592104647203954000
|
|
42
|
1884.5
|
08:21:48
|
CHIX
|
592104647203954000
|
|
154
|
1884.5
|
08:21:48
|
BATE
|
592104647203954000
|
|
128
|
1884.5
|
08:21:48
|
BATE
|
606178396039405000
|
|
270
|
1884
|
08:21:51
|
BATE
|
592104647203955000
|
|
203
|
1883.5
|
08:21:52
|
BATE
|
592104647203955000
|
|
148
|
1882.5
|
08:24:53
|
BATE
|
606178396039480000
|
|
128
|
1884.5
|
08:33:44
|
XLON
|
592104647204300000
|
|
132
|
1884.5
|
08:33:44
|
XLON
|
592104647204300000
|
|
128
|
1884.5
|
08:33:44
|
TRQX
|
592104647204300000
|
|
132
|
1884.5
|
08:33:44
|
AQXE
|
592104647204300000
|
|
305
|
1884.5
|
08:33:44
|
BATE
|
606178396039726000
|
|
128
|
1884.5
|
08:33:44
|
CHIX
|
606178396039726000
|
|
128
|
1884.5
|
08:33:44
|
CHIX
|
606178396039726000
|
|
25
|
1884.5
|
08:33:44
|
CHIX
|
592104647204300000
|
|
94
|
1884.5
|
08:33:44
|
CHIX
|
592104647204300000
|
|
31
|
1884.5
|
08:33:44
|
AQXE
|
606178396039726000
|
|
30
|
1884.5
|
08:33:44
|
AQXE
|
606178396039726000
|
|
108
|
1884.5
|
08:33:44
|
AQXE
|
606178396039726000
|
|
128
|
1884
|
08:33:51
|
TRQX
|
592104647204303000
|
|
132
|
1884
|
08:33:51
|
BATE
|
606178396039729000
|
|
128
|
1883.5
|
08:34:05
|
BATE
|
592104647204310000
|
|
132
|
1883.5
|
08:34:05
|
TRQX
|
606178396039736000
|
|
157
|
1883
|
08:34:13
|
TRQX
|
592104647204316000
|
|
128
|
1883
|
08:34:13
|
BATE
|
606178396039741000
|
|
165
|
1883.5
|
08:38:17
|
BATE
|
592104647204515000
|
|
125
|
1882.5
|
08:42:20
|
BATE
|
592104647204654000
|
|
15
|
1882.5
|
08:42:21
|
XLON
|
606178396040055000
|
|
142
|
1882
|
08:42:23
|
CHIX
|
592104647204655000
|
|
18
|
1882
|
08:42:23
|
BATE
|
606178396040056000
|
|
138
|
1882
|
08:42:26
|
TRQX
|
606178396040058000
|
|
138
|
1882
|
08:42:26
|
AQXE
|
592104647204657000
|
|
110
|
1882
|
08:42:26
|
BATE
|
606178396040058000
|
|
29
|
1881.5
|
08:42:50
|
TRQX
|
592104647204668000
|
|
29
|
1881.5
|
08:42:50
|
BATE
|
592104647204668000
|
|
5
|
1881.5
|
08:42:52
|
TRQX
|
592104647204669000
|
|
5
|
1881.5
|
08:42:52
|
BATE
|
592104647204669000
|
|
20
|
1881.5
|
08:42:54
|
TRQX
|
592104647204670000
|
|
20
|
1881.5
|
08:42:54
|
BATE
|
592104647204670000
|
|
155
|
1881.5
|
08:43:02
|
CHIX
|
592104647204674000
|
|
138
|
1881.5
|
08:43:02
|
CHIX
|
606178396040074000
|
|
134
|
1881.5
|
08:43:02
|
BATE
|
592104647204674000
|
|
86
|
1881.5
|
08:43:02
|
TRQX
|
592104647204674000
|
|
141
|
1881
|
08:43:43
|
TRQX
|
592104647204693000
|
|
15
|
1880.5
|
08:45:06
|
BATE
|
606178396040123000
|
|
136
|
1880.5
|
08:45:06
|
BATE
|
606178396040123000
|
|
151
|
1880
|
08:45:06
|
TRQX
|
606178396040124000
|
|
148
|
1876
|
08:48:01
|
BATE
|
606178396040212000
|
|
276
|
1878.5
|
08:59:51
|
CHIX
|
592104647205136000
|
|
128
|
1878.5
|
08:59:51
|
BATE
|
592104647205136000
|
|
128
|
1878.5
|
08:59:51
|
TRQX
|
592104647205136000
|
|
128
|
1878.5
|
08:59:51
|
XLON
|
592104647205136000
|
|
128
|
1878.5
|
08:59:51
|
CHIX
|
606178396040503000
|
|
128
|
1878.5
|
08:59:51
|
BATE
|
606178396040503000
|
|
137
|
1878.5
|
08:59:51
|
XLON
|
606178396040503000
|
|
211
|
1878.5
|
08:59:51
|
XLON
|
606178396040503000
|
|
246
|
1878.5
|
08:59:51
|
XLON
|
606178396040503000
|
|
67
|
1878.5
|
08:59:51
|
XLON
|
592104647205137000
|
|
2
|
1878.5
|
08:59:51
|
XLON
|
606178396040503000
|
|
128
|
1878
|
09:00:00
|
TRQX
|
592104647205140000
|
|
222
|
1878
|
09:00:00
|
BATE
|
606178396040507000
|
|
128
|
1877
|
09:04:29
|
CHIX
|
592104647205257000
|
|
138
|
1877
|
09:04:29
|
CHIX
|
606178396040615000
|
|
86
|
1877
|
09:04:29
|
AQXE
|
606178396040615000
|
|
138
|
1877.5
|
09:13:44
|
CHIX
|
592104647205535000
|
|
128
|
1877.5
|
09:13:44
|
BATE
|
606178396040872000
|
|
52
|
1877
|
09:13:45
|
BATE
|
592104647205536000
|
|
128
|
1877
|
09:13:45
|
XLON
|
592104647205536000
|
|
128
|
1877
|
09:13:45
|
TRQX
|
592104647205536000
|
|
165
|
1877
|
09:13:45
|
CHIX
|
606178396040874000
|
|
138
|
1877
|
09:13:45
|
BATE
|
606178396040874000
|
|
128
|
1877
|
09:13:45
|
XLON
|
606178396040874000
|
|
165
|
1876
|
09:14:03
|
BATE
|
592104647205547000
|
|
128
|
1876
|
09:14:03
|
BATE
|
592104647205547000
|
|
127
|
1876
|
09:14:03
|
CHIX
|
592104647205547000
|
|
128
|
1876
|
09:14:03
|
TRQX
|
592104647205547000
|
|
11
|
1876
|
09:14:03
|
CHIX
|
592104647205547000
|
|
128
|
1876
|
09:14:03
|
CHIX
|
606178396040884000
|
|
138
|
1876
|
09:14:03
|
AQXE
|
606178396040884000
|
|
128
|
1876
|
09:14:03
|
TRQX
|
606178396040884000
|
|
158
|
1876
|
09:14:03
|
CHIX
|
606178396040884000
|
|
138
|
1875.5
|
09:14:04
|
TRQX
|
592104647205548000
|
|
128
|
1875.5
|
09:14:04
|
BATE
|
606178396040884000
|
|
154
|
1879.5
|
09:30:51
|
BATE
|
606178396041321000
|
|
132
|
1881
|
09:33:27
|
CHIX
|
592104647206085000
|
|
22
|
1879.5
|
09:35:38
|
BATE
|
592104647206139000
|
|
191
|
1879.5
|
09:35:38
|
BATE
|
592104647206139000
|
|
132
|
1879.5
|
09:35:38
|
CHIX
|
606178396041430000
|
|
128
|
1879.5
|
09:35:38
|
TRQX
|
606178396041430000
|
|
35
|
1880
|
09:37:31
|
AQXE
|
606178396041474000
|
|
98
|
1880
|
09:37:43
|
XLON
|
592104647206193000
|
|
138
|
1880
|
09:38:14
|
XLON
|
606178396041492000
|
|
197
|
1881.5
|
09:40:04
|
BATE
|
606178396041537000
|
|
149
|
1883
|
09:40:18
|
AQXE
|
592104647206265000
|
|
31
|
1881.5
|
09:41:52
|
TRQX
|
592104647206301000
|
|
97
|
1881.5
|
09:41:52
|
TRQX
|
592104647206301000
|
|
220
|
1881.5
|
09:41:52
|
BATE
|
606178396041579000
|
|
13
|
1881.5
|
09:41:52
|
CHIX
|
592104647206301000
|
|
124
|
1881.5
|
09:41:52
|
XLON
|
606178396041579000
|
|
59
|
1881.5
|
09:42:04
|
CHIX
|
592104647206306000
|
|
56
|
1881.5
|
09:42:04
|
CHIX
|
592104647206306000
|
|
201
|
1881.5
|
09:42:04
|
XLON
|
606178396041583000
|
|
71
|
1881.5
|
09:42:04
|
XLON
|
606178396041583000
|
|
143
|
1881.5
|
09:42:10
|
CHIX
|
592104647206308000
|
|
133
|
1881.5
|
09:42:10
|
BATE
|
592104647206308000
|
|
185
|
1881.5
|
09:42:10
|
XLON
|
606178396041585000
|
|
110
|
1881.5
|
09:42:10
|
TRQX
|
606178396041585000
|
|
128
|
1881.5
|
09:42:10
|
XLON
|
592104647206308000
|
|
171
|
1881.5
|
09:42:10
|
CHIX
|
606178396041585000
|
|
133
|
1881
|
09:42:10
|
XLON
|
592104647206309000
|
|
128
|
1881
|
09:42:10
|
CHIX
|
592104647206309000
|
|
186
|
1881
|
09:42:10
|
TRQX
|
606178396041585000
|
|
128
|
1881
|
09:42:10
|
BATE
|
606178396041585000
|
|
133
|
1880.5
|
09:42:10
|
TRQX
|
606178396041585000
|
|
110
|
1881
|
09:42:10
|
TRQX
|
592104647206309000
|
|
175
|
1881
|
09:42:10
|
XLON
|
606178396041585000
|
|
91
|
1881
|
09:42:10
|
XLON
|
606178396041585000
|
|
30
|
1881
|
09:42:10
|
AQXE
|
606178396041585000
|
|
75
|
1881
|
09:42:10
|
AQXE
|
606178396041585000
|
|
128
|
1880
|
09:50:55
|
BATE
|
606178396041768000
|
|
145
|
1880
|
09:50:55
|
BATE
|
606178396041768000
|
|
128
|
1880
|
09:50:55
|
TRQX
|
606178396041768000
|
|
132
|
1880
|
09:53:08
|
CHIX
|
592104647206557000
|
|
147
|
1879.5
|
09:53:16
|
BATE
|
592104647206563000
|
|
155
|
1879.5
|
09:53:16
|
TRQX
|
592104647206563000
|
|
145
|
1879.5
|
09:53:24
|
CHIX
|
606178396041824000
|
|
75
|
1879
|
09:55:31
|
BATE
|
592104647206620000
|
|
79
|
1879
|
09:56:00
|
BATE
|
592104647206631000
|
|
145
|
1879
|
09:56:00
|
TRQX
|
606178396041884000
|
|
154
|
1878.5
|
09:56:07
|
BATE
|
592104647206633000
|
|
180
|
1878
|
09:56:07
|
TRQX
|
606178396041886000
|
|
146
|
1878
|
09:56:07
|
CHIX
|
606178396041886000
|
|
128
|
1875
|
10:00:32
|
BATE
|
592104647206734000
|
|
11
|
1875
|
10:00:32
|
BATE
|
592104647206734000
|
|
117
|
1875
|
10:00:32
|
BATE
|
592104647206734000
|
|
197
|
1875
|
10:00:32
|
CHIX
|
606178396041978000
|
|
177
|
1875
|
10:00:32
|
XLON
|
606178396041978000
|
|
146
|
1873.5
|
10:10:11
|
BATE
|
606178396042229000
|
|
146
|
1873
|
10:11:06
|
BATE
|
592104647207030000
|
|
146
|
1873
|
10:11:06
|
CHIX
|
592104647207030000
|
|
179
|
1873
|
10:11:06
|
XLON
|
606178396042254000
|
|
197
|
1872.5
|
10:11:07
|
BATE
|
592104647207030000
|
|
146
|
1872.5
|
10:11:07
|
CHIX
|
592104647207030000
|
|
142
|
1872.5
|
10:11:07
|
XLON
|
592104647207030000
|
|
146
|
1872.5
|
10:11:07
|
TRQX
|
592104647207030000
|
|
146
|
1872.5
|
10:11:07
|
AQXE
|
606178396042255000
|
|
237
|
1872.5
|
10:11:07
|
XLON
|
606178396042255000
|
|
128
|
1871.5
|
10:12:17
|
BATE
|
592104647207064000
|
|
65
|
1871.5
|
10:12:17
|
BATE
|
606178396042286000
|
|
256
|
1874.5
|
10:22:51
|
CHIX
|
592104647207373000
|
|
224
|
1874.5
|
10:22:51
|
BATE
|
592104647207373000
|
|
248
|
1874.5
|
10:22:51
|
XLON
|
606178396042574000
|
|
26
|
1874.5
|
10:22:51
|
CHIX
|
592104647207373000
|
|
26
|
1874.5
|
10:22:51
|
CHIX
|
592104647207373000
|
|
26
|
1874.5
|
10:22:51
|
CHIX
|
592104647207373000
|
|
128
|
1874.5
|
10:22:51
|
XLON
|
606178396042574000
|
|
173
|
1874.5
|
10:22:51
|
CHIX
|
592104647207373000
|
|
206
|
1874
|
10:22:53
|
BATE
|
606178396042575000
|
|
151
|
1873
|
10:24:00
|
BATE
|
592104647207407000
|
|
164
|
1873
|
10:24:01
|
CHIX
|
606178396042607000
|
|
151
|
1873
|
10:24:01
|
CHIX
|
606178396042607000
|
|
149
|
1872.5
|
10:24:23
|
AQXE
|
592104647207420000
|
|
183
|
1872.5
|
10:24:23
|
CHIX
|
592104647207420000
|
|
151
|
1872.5
|
10:24:23
|
TRQX
|
592104647207420000
|
|
237
|
1872.5
|
10:24:23
|
BATE
|
606178396042619000
|
|
156
|
1871.5
|
10:31:24
|
BATE
|
592104647207629000
|
|
148
|
1871
|
10:31:24
|
BATE
|
606178396042815000
|
|
146
|
1871
|
10:36:05
|
TRQX
|
592104647207767000
|
|
146
|
1871
|
10:36:05
|
CHIX
|
606178396042942000
|
|
146
|
1871
|
10:36:05
|
BATE
|
606178396042942000
|
|
51
|
1870.5
|
10:39:01
|
AQXE
|
606178396043018000
|
|
85
|
1870.5
|
10:40:22
|
AQXE
|
606178396043052000
|
|
171
|
1870.5
|
10:40:41
|
TRQX
|
592104647207893000
|
|
148
|
1870.5
|
10:40:41
|
CHIX
|
592104647207893000
|
|
128
|
1870.5
|
10:40:41
|
BATE
|
592104647207893000
|
|
128
|
1870
|
10:41:10
|
TRQX
|
606178396043072000
|
|
229
|
1870
|
10:41:10
|
BATE
|
592104647207905000
|
|
264
|
1870
|
10:41:10
|
CHIX
|
592104647207905000
|
|
89
|
1870
|
10:41:10
|
AQXE
|
606178396043072000
|
|
146
|
1869.5
|
10:41:11
|
CHIX
|
606178396043072000
|
|
147
|
1869.5
|
10:41:11
|
TRQX
|
606178396043072000
|
|
157
|
1870.5
|
10:44:44
|
BATE
|
592104647208008000
|
|
66
|
1870.5
|
10:45:20
|
BATE
|
592104647208026000
|
|
8
|
1870.5
|
10:50:46
|
CHIX
|
606178396043325000
|
|
144
|
1870.5
|
10:50:46
|
CHIX
|
606178396043325000
|
|
128
|
1872
|
10:55:05
|
TRQX
|
592104647208303000
|
|
128
|
1872
|
10:55:05
|
BATE
|
592104647208303000
|
|
204
|
1872
|
10:55:05
|
CHIX
|
606178396043441000
|
|
177
|
1872
|
10:55:05
|
XLON
|
592104647208303000
|
|
230
|
1872
|
10:55:05
|
XLON
|
592104647208303000
|
|
198
|
1872
|
10:55:05
|
XLON
|
592104647208303000
|
|
231
|
1872
|
10:55:05
|
XLON
|
606178396043441000
|
|
187
|
1872.5
|
11:04:41
|
CHIX
|
592104647208580000
|
|
128
|
1872.5
|
11:04:41
|
BATE
|
606178396043698000
|
|
272
|
1872
|
11:04:41
|
XLON
|
592104647208580000
|
|
128
|
1872
|
11:04:41
|
TRQX
|
592104647208580000
|
|
128
|
1872
|
11:04:41
|
BATE
|
592104647208580000
|
|
144
|
1872
|
11:04:41
|
CHIX
|
606178396043698000
|
|
144
|
1872
|
11:04:41
|
BATE
|
606178396043698000
|
|
144
|
1870
|
11:07:16
|
BATE
|
592104647208641000
|
|
144
|
1870
|
11:07:16
|
BATE
|
592104647208641000
|
|
137
|
1871
|
11:16:55
|
TRQX
|
606178396043973000
|
|
104
|
1871
|
11:18:59
|
TRQX
|
606178396044040000
|
|
44
|
1871
|
11:18:59
|
TRQX
|
606178396044040000
|
|
128
|
1871
|
11:21:01
|
XLON
|
592104647209015000
|
|
140
|
1871
|
11:21:01
|
CHIX
|
606178396044101000
|
|
200
|
1871
|
11:23:01
|
XLON
|
606178396044156000
|
|
268
|
1870.5
|
11:25:18
|
XLON
|
606178396044215000
|
|
101
|
1871
|
11:28:45
|
BATE
|
606178396044298000
|
|
167
|
1871.5
|
11:29:38
|
XLON
|
592104647209263000
|
|
105
|
1871.5
|
11:29:38
|
XLON
|
606178396044330000
|
|
29
|
1871.5
|
11:29:38
|
XLON
|
606178396044330000
|
|
146
|
1871.5
|
11:31:21
|
XLON
|
606178396044376000
|
|
126
|
1871.5
|
11:31:21
|
XLON
|
606178396044376000
|
|
128
|
1870
|
11:32:00
|
BATE
|
592104647209332000
|
|
150
|
1870
|
11:32:00
|
BATE
|
592104647209332000
|
|
203
|
1870
|
11:32:00
|
XLON
|
592104647209332000
|
|
128
|
1870
|
11:32:00
|
AQXE
|
606178396044393000
|
|
146
|
1870
|
11:32:00
|
TRQX
|
606178396044393000
|
|
128
|
1869.5
|
11:36:02
|
XLON
|
592104647209448000
|
|
137
|
1869.5
|
11:36:02
|
XLON
|
592104647209448000
|
|
148
|
1869.5
|
11:36:02
|
XLON
|
606178396044500000
|
|
202
|
1869.5
|
11:36:02
|
BATE
|
592104647209448000
|
|
128
|
1869.5
|
11:36:02
|
AQXE
|
592104647209448000
|
|
152
|
1869.5
|
11:36:02
|
TRQX
|
592104647209448000
|
|
296
|
1869.5
|
11:36:02
|
CHIX
|
606178396044500000
|
|
189
|
1869.5
|
11:36:02
|
BATE
|
606178396044500000
|
|
146
|
1869.5
|
11:36:02
|
AQXE
|
606178396044500000
|
|
129
|
1875.5
|
11:46:20
|
AQXE
|
606178396044738000
|
|
157
|
1876.5
|
11:48:01
|
AQXE
|
606178396044773000
|
|
155
|
1875.5
|
11:50:00
|
XLON
|
592104647209789000
|
|
110
|
1876
|
11:51:49
|
TRQX
|
606178396044858000
|
|
40
|
1876
|
11:51:50
|
XLON
|
592104647209836000
|
|
145
|
1876
|
11:52:01
|
TRQX
|
606178396044863000
|
|
129
|
1874.5
|
11:54:14
|
AQXE
|
592104647209898000
|
|
256
|
1874.5
|
11:54:14
|
BATE
|
592104647209898000
|
|
128
|
1874.5
|
11:54:14
|
TRQX
|
592104647209898000
|
|
193
|
1874.5
|
11:54:14
|
CHIX
|
606178396044914000
|
|
184
|
1874.5
|
11:54:14
|
XLON
|
592104647209898000
|
|
291
|
1874.5
|
11:54:14
|
XLON
|
592104647209898000
|
|
128
|
1874.5
|
11:54:14
|
CHIX
|
606178396044914000
|
|
128
|
1874
|
11:54:25
|
CHIX
|
592104647209905000
|
|
73
|
1874
|
11:54:25
|
TRQX
|
592104647209905000
|
|
57
|
1874
|
11:54:25
|
TRQX
|
592104647209905000
|
|
152
|
1874
|
11:54:25
|
AQXE
|
606178396044921000
|
|
128
|
1874
|
11:54:25
|
BATE
|
606178396044921000
|
|
128
|
1874
|
11:54:25
|
BATE
|
606178396044921000
|
|
129
|
1874
|
11:54:25
|
BATE
|
606178396044921000
|
|
130
|
1873.5
|
11:55:00
|
BATE
|
592104647209919000
|
|
128
|
1873.5
|
11:55:00
|
CHIX
|
592104647209919000
|
|
128
|
1873.5
|
11:55:00
|
TRQX
|
606178396044934000
|
|
158
|
1873.5
|
11:55:00
|
BATE
|
606178396044934000
|
|
242
|
1873
|
11:55:00
|
BATE
|
606178396044934000
|
|
182
|
1867
|
11:56:55
|
BATE
|
592104647209966000
|
|
234
|
1871.5
|
12:03:48
|
BATE
|
606178396045159000
|
|
128
|
1871.5
|
12:03:48
|
TRQX
|
592104647210163000
|
|
128
|
1871.5
|
12:05:16
|
BATE
|
592104647210207000
|
|
141
|
1871.5
|
12:05:16
|
AQXE
|
606178396045200000
|
|
145
|
1871
|
12:12:56
|
BATE
|
592104647210396000
|
|
130
|
1871
|
12:12:56
|
CHIX
|
592104647210396000
|
|
128
|
1871
|
12:12:56
|
BATE
|
592104647210396000
|
|
129
|
1871
|
12:12:56
|
AQXE
|
606178396045375000
|
|
128
|
1871
|
12:12:56
|
TRQX
|
606178396045375000
|
|
7
|
1871
|
12:12:56
|
AQXE
|
606178396045375000
|
|
128
|
1870.5
|
12:12:56
|
TRQX
|
592104647210396000
|
|
182
|
1870.5
|
12:12:56
|
BATE
|
606178396045375000
|
|
105
|
1870
|
12:12:59
|
BATE
|
606178396045377000
|
|
136
|
1870
|
12:13:29
|
TRQX
|
592104647210409000
|
|
59
|
1870
|
12:13:29
|
CHIX
|
592104647210409000
|
|
217
|
1870
|
12:13:29
|
CHIX
|
592104647210409000
|
|
23
|
1870
|
12:13:29
|
BATE
|
606178396045387000
|
|
145
|
1869
|
12:17:28
|
BATE
|
592104647210509000
|
|
128
|
1869
|
12:17:28
|
TRQX
|
606178396045480000
|
|
50
|
1868
|
12:20:55
|
TRQX
|
592104647210600000
|
|
98
|
1868
|
12:23:57
|
TRQX
|
592104647210672000
|
|
177
|
1868
|
12:23:57
|
XLON
|
592104647210672000
|
|
254
|
1868
|
12:23:57
|
BATE
|
606178396045632000
|
|
215
|
1868
|
12:23:57
|
CHIX
|
606178396045632000
|
|
152
|
1867.5
|
12:24:31
|
BATE
|
592104647210686000
|
|
188
|
1867
|
12:27:42
|
AQXE
|
592104647210765000
|
|
128
|
1867
|
12:27:42
|
BATE
|
606178396045718000
|
|
152
|
1867
|
12:27:42
|
TRQX
|
606178396045718000
|
|
128
|
1866
|
12:33:50
|
BATE
|
592104647210919000
|
|
144
|
1866
|
12:33:50
|
TRQX
|
592104647210919000
|
|
144
|
1866
|
12:33:50
|
XLON
|
606178396045859000
|
|
126
|
1865
|
12:35:31
|
XLON
|
606178396045897000
|
|
153
|
1865
|
12:35:31
|
BATE
|
606178396045897000
|
|
27
|
1865
|
12:35:31
|
XLON
|
606178396045897000
|
|
153
|
1865
|
12:39:22
|
TRQX
|
606178396045994000
|
|
153
|
1864.5
|
12:39:22
|
BATE
|
606178396045994000
|
|
232
|
1864.5
|
12:39:22
|
CHIX
|
606178396045994000
|
|
148
|
1864.5
|
12:39:22
|
TRQX
|
606178396045994000
|
|
146
|
1865
|
12:48:50
|
BATE
|
592104647211307000
|
|
47
|
1866
|
12:56:59
|
XLON
|
592104647211503000
|
|
90
|
1866
|
12:56:59
|
XLON
|
592104647211503000
|
|
144
|
1866
|
12:57:37
|
XLON
|
606178396046415000
|
|
146
|
1865
|
13:00:54
|
XLON
|
592104647211615000
|
|
283
|
1865
|
13:00:54
|
BATE
|
606178396046501000
|
|
128
|
1865
|
13:00:54
|
TRQX
|
606178396046501000
|
|
128
|
1865
|
13:00:54
|
TRQX
|
606178396046501000
|
|
134
|
1868
|
13:03:25
|
XLON
|
592104647211674000
|
|
46
|
1868.5
|
13:04:57
|
CHIX
|
606178396046589000
|
|
98
|
1868.5
|
13:04:58
|
CHIX
|
592104647211711000
|
|
237
|
1869
|
13:06:14
|
XLON
|
592104647211746000
|
|
243
|
1870
|
13:07:45
|
TRQX
|
592104647211787000
|
|
253
|
1869
|
13:09:06
|
XLON
|
592104647211822000
|
|
9
|
1869
|
13:09:06
|
XLON
|
592104647211822000
|
|
150
|
1869
|
13:09:59
|
XLON
|
592104647211843000
|
|
128
|
1869
|
13:11:36
|
XLON
|
592104647211887000
|
|
132
|
1869
|
13:11:36
|
CHIX
|
606178396046754000
|
|
162
|
1869.5
|
13:13:01
|
CHIX
|
606178396046795000
|
|
8
|
1869.5
|
13:13:01
|
CHIX
|
592104647211931000
|
|
201
|
1870.5
|
13:13:36
|
XLON
|
606178396046810000
|
|
149
|
1870.5
|
13:14:52
|
XLON
|
606178396046845000
|
|
138
|
1870.5
|
13:15:03
|
XLON
|
592104647211989000
|
|
121
|
1872
|
13:16:52
|
BATE
|
592104647212043000
|
|
4
|
1872
|
13:16:52
|
BATE
|
592104647212043000
|
|
12
|
1872
|
13:16:52
|
BATE
|
592104647212043000
|
|
140
|
1872
|
13:16:56
|
BATE
|
606178396046901000
|
|
169
|
1872
|
13:19:17
|
XLON
|
592104647212109000
|
|
22
|
1873.5
|
13:21:05
|
BATE
|
592104647212161000
|
|
130
|
1873.5
|
13:21:05
|
BATE
|
592104647212161000
|
|
10
|
1873.5
|
13:21:05
|
BATE
|
606178396047009000
|
|
142
|
1873.5
|
13:21:05
|
BATE
|
592104647212161000
|
|
150
|
1873.5
|
13:21:41
|
XLON
|
592104647212179000
|
|
29
|
1874
|
13:21:55
|
AQXE
|
606178396047032000
|
|
31
|
1874
|
13:21:55
|
AQXE
|
606178396047032000
|
|
30
|
1874
|
13:21:55
|
AQXE
|
606178396047032000
|
|
125
|
1874
|
13:21:55
|
AQXE
|
606178396047032000
|
|
145
|
1873.5
|
13:22:57
|
XLON
|
592104647212216000
|
|
30
|
1874
|
13:24:05
|
AQXE
|
592104647212249000
|
|
238
|
1874
|
13:24:05
|
AQXE
|
592104647212249000
|
|
130
|
1875
|
13:25:09
|
XLON
|
606178396047120000
|
|
68
|
1875
|
13:25:09
|
XLON
|
592104647212281000
|
|
284
|
1873.5
|
13:25:25
|
BATE
|
592104647212288000
|
|
128
|
1873.5
|
13:25:25
|
TRQX
|
606178396047127000
|
|
128
|
1872.5
|
13:25:27
|
TRQX
|
592104647212289000
|
|
151
|
1872.5
|
13:25:27
|
BATE
|
606178396047127000
|
|
189
|
1872.5
|
13:25:27
|
BATE
|
606178396047127000
|
|
206
|
1871.5
|
13:27:44
|
BATE
|
592104647212363000
|
|
128
|
1871.5
|
13:27:44
|
TRQX
|
606178396047195000
|
|
255
|
1871.5
|
13:27:44
|
CHIX
|
606178396047195000
|
|
128
|
1871.5
|
13:27:44
|
CHIX
|
592104647212363000
|
|
128
|
1871.5
|
13:27:44
|
BATE
|
606178396047195000
|
|
189
|
1871.5
|
13:27:44
|
AQXE
|
606178396047195000
|
|
148
|
1871
|
13:27:44
|
CHIX
|
606178396047195000
|
|
184
|
1871
|
13:27:44
|
CHIX
|
606178396047195000
|
|
148
|
1871
|
13:27:44
|
BATE
|
592104647212363000
|
|
29
|
1871
|
13:27:44
|
CHIX
|
606178396047195000
|
|
83
|
1871.5
|
13:27:44
|
CHIX
|
592104647212363000
|
|
45
|
1871.5
|
13:27:44
|
CHIX
|
592104647212363000
|
|
128
|
1871.5
|
13:27:44
|
BATE
|
606178396047195000
|
|
137
|
1871.5
|
13:27:44
|
AQXE
|
606178396047195000
|
|
15
|
1871.5
|
13:27:44
|
AQXE
|
592104647212363000
|
|
10
|
1871.5
|
13:27:44
|
AQXE
|
592104647212363000
|
|
42
|
1871.5
|
13:27:44
|
AQXE
|
592104647212363000
|
|
137
|
1871.5
|
13:27:44
|
AQXE
|
592104647212363000
|
|
130
|
1871.5
|
13:27:44
|
BATE
|
606178396047195000
|
|
105
|
1873.5
|
13:40:00
|
AQXE
|
592104647212769000
|
|
10
|
1873.5
|
13:40:00
|
AQXE
|
592104647212769000
|
|
31
|
1873.5
|
13:40:00
|
AQXE
|
592104647212769000
|
|
2
|
1873.5
|
13:40:00
|
AQXE
|
592104647212769000
|
|
33
|
1873.5
|
13:42:36
|
AQXE
|
592104647212856000
|
|
33
|
1873.5
|
13:42:36
|
AQXE
|
592104647212856000
|
|
64
|
1873.5
|
13:42:36
|
AQXE
|
592104647212856000
|
|
190
|
1873.5
|
13:43:22
|
XLON
|
592104647212879000
|
|
185
|
1872.5
|
13:44:07
|
BATE
|
606178396047697000
|
|
33
|
1873.5
|
13:44:09
|
AQXE
|
606178396047698000
|
|
30
|
1873.5
|
13:44:09
|
AQXE
|
606178396047698000
|
|
72
|
1873.5
|
13:44:09
|
AQXE
|
606178396047698000
|
|
37
|
1873.5
|
13:44:51
|
AQXE
|
592104647212927000
|
|
106
|
1873.5
|
13:45:01
|
AQXE
|
592104647212931000
|
|
12
|
1873.5
|
13:45:37
|
XLON
|
606178396047739000
|
|
34
|
1873.5
|
13:45:37
|
AQXE
|
592104647212949000
|
|
35
|
1873.5
|
13:45:37
|
AQXE
|
592104647212949000
|
|
59
|
1873.5
|
13:45:37
|
AQXE
|
592104647212949000
|
|
128
|
1872.5
|
13:46:05
|
TRQX
|
592104647212962000
|
|
148
|
1872
|
13:47:04
|
XLON
|
592104647212993000
|
|
296
|
1872
|
13:47:04
|
XLON
|
592104647212993000
|
|
128
|
1872
|
13:47:04
|
TRQX
|
592104647212993000
|
|
128
|
1872
|
13:47:04
|
CHIX
|
592104647212993000
|
|
128
|
1872
|
13:47:04
|
BATE
|
592104647212993000
|
|
148
|
1872
|
13:47:04
|
BATE
|
592104647212993000
|
|
145
|
1872
|
13:47:04
|
AQXE
|
592104647212993000
|
|
128
|
1872
|
13:47:04
|
XLON
|
606178396047780000
|
|
128
|
1872
|
13:47:04
|
TRQX
|
606178396047780000
|
|
159
|
1872
|
13:47:04
|
CHIX
|
606178396047780000
|
|
8
|
1872
|
13:47:04
|
XLON
|
592104647212993000
|
|
210
|
1871.5
|
13:47:07
|
BATE
|
592104647212995000
|
|
130
|
1871.5
|
13:47:07
|
BATE
|
592104647212995000
|
|
148
|
1871.5
|
13:47:07
|
CHIX
|
606178396047781000
|
|
194
|
1871.5
|
13:47:07
|
CHIX
|
606178396047781000
|
|
128
|
1871.5
|
13:47:07
|
TRQX
|
606178396047781000
|
|
46
|
1871.5
|
13:47:07
|
CHIX
|
606178396047781000
|
|
89
|
1871.5
|
13:47:07
|
CHIX
|
606178396047781000
|
|
140
|
1872
|
13:47:08
|
XLON
|
592104647212995000
|
|
26
|
1871
|
13:47:43
|
BATE
|
606178396047798000
|
|
114
|
1871
|
13:48:10
|
BATE
|
606178396047809000
|
|
128
|
1869.5
|
13:53:05
|
BATE
|
592104647213182000
|
|
5
|
1869.5
|
13:53:05
|
CHIX
|
606178396047954000
|
|
125
|
1869.5
|
13:53:05
|
CHIX
|
606178396047954000
|
|
130
|
1869
|
13:53:07
|
XLON
|
592104647213183000
|
|
79
|
1869
|
13:53:07
|
TRQX
|
592104647213183000
|
|
210
|
1869
|
13:53:07
|
TRQX
|
592104647213183000
|
|
128
|
1869
|
13:53:07
|
BATE
|
606178396047955000
|
|
128
|
1869
|
13:53:07
|
BATE
|
606178396047955000
|
|
79
|
1869
|
13:53:07
|
XLON
|
592104647213183000
|
|
222
|
1866.5
|
13:57:04
|
XLON
|
592104647213336000
|
|
128
|
1866.5
|
13:57:04
|
TRQX
|
592104647213336000
|
|
256
|
1866.5
|
13:57:04
|
BATE
|
606178396048096000
|
|
80
|
1866.5
|
13:57:04
|
XLON
|
606178396048096000
|
|
128
|
1866
|
13:57:05
|
BATE
|
606178396048096000
|
|
136
|
1866
|
13:57:05
|
CHIX
|
592104647213337000
|
|
250
|
1864
|
14:00:00
|
XLON
|
592104647213459000
|
|
128
|
1864
|
14:00:00
|
TRQX
|
606178396048209000
|
|
176
|
1863.5
|
14:00:00
|
TRQX
|
592104647213459000
|
|
164
|
1864
|
14:00:00
|
BATE
|
606178396048209000
|
|
196
|
1871.5
|
14:14:24
|
XLON
|
606178396048702000
|
|
195
|
1871
|
14:16:02
|
CHIX
|
592104647214042000
|
|
128
|
1871
|
14:16:02
|
XLON
|
606178396048751000
|
|
303
|
1870.5
|
14:16:29
|
CHIX
|
592104647214056000
|
|
128
|
1870.5
|
14:16:29
|
XLON
|
592104647214056000
|
|
128
|
1870.5
|
14:16:29
|
BATE
|
606178396048764000
|
|
177
|
1870.5
|
14:16:29
|
XLON
|
592104647214056000
|
|
74
|
1870.5
|
14:16:29
|
XLON
|
592104647214056000
|
|
141
|
1870
|
14:16:39
|
TRQX
|
606178396048770000
|
|
128
|
1869.5
|
14:17:10
|
TRQX
|
592104647214080000
|
|
363
|
1869.5
|
14:17:10
|
BATE
|
606178396048786000
|
|
128
|
1869
|
14:17:10
|
TRQX
|
592104647214080000
|
|
185
|
1869
|
14:17:10
|
CHIX
|
592104647214080000
|
|
197
|
1869
|
14:17:10
|
BATE
|
606178396048786000
|
|
128
|
1869
|
14:17:10
|
CHIX
|
592104647214080000
|
|
177
|
1869
|
14:17:10
|
XLON
|
606178396048786000
|
|
223
|
1869
|
14:17:10
|
XLON
|
606178396048786000
|
|
74
|
1869
|
14:17:10
|
XLON
|
606178396048786000
|
|
168
|
1869
|
14:17:10
|
XLON
|
606178396048786000
|
|
79
|
1869.5
|
14:17:10
|
XLON
|
606178396048786000
|
|
79
|
1869.5
|
14:17:10
|
XLON
|
606178396048786000
|
|
128
|
1869.5
|
14:17:10
|
CHIX
|
592104647214080000
|
|
3
|
1869
|
14:17:10
|
XLON
|
606178396048786000
|
|
147
|
1867.5
|
14:21:39
|
BATE
|
606178396048928000
|
|
144
|
1869.5
|
14:26:47
|
XLON
|
606178396049088000
|
|
246
|
1869.5
|
14:28:45
|
CHIX
|
592104647214496000
|
|
144
|
1870.5
|
14:29:23
|
TRQX
|
592104647214515000
|
|
149
|
1871
|
14:30:02
|
CHIX
|
592104647214541000
|
|
146
|
1870.5
|
14:30:43
|
XLON
|
592104647214580000
|
|
128
|
1870.5
|
14:32:03
|
AQXE
|
592104647214643000
|
|
144
|
1870.5
|
14:32:03
|
TRQX
|
592104647214643000
|
|
147
|
1870.5
|
14:32:03
|
BATE
|
606178396049312000
|
|
153
|
1871
|
14:32:15
|
XLON
|
592104647214652000
|
|
128
|
1869.5
|
14:32:17
|
BATE
|
606178396049322000
|
|
144
|
1869.5
|
14:32:17
|
TRQX
|
592104647214654000
|
|
144
|
1869.5
|
14:32:17
|
XLON
|
592104647214654000
|
|
30
|
1869
|
14:32:17
|
BATE
|
606178396049322000
|
|
128
|
1869
|
14:32:18
|
TRQX
|
592104647214655000
|
|
194
|
1869
|
14:32:18
|
BATE
|
606178396049323000
|
|
146
|
1869
|
14:32:18
|
CHIX
|
606178396049323000
|
|
128
|
1869
|
14:32:18
|
XLON
|
606178396049323000
|
|
126
|
1869
|
14:32:18
|
CHIX
|
592104647214655000
|
|
97
|
1869
|
14:32:18
|
CHIX
|
592104647214655000
|
|
168
|
1869
|
14:32:18
|
XLON
|
592104647214655000
|
|
124
|
1869
|
14:32:18
|
XLON
|
592104647214655000
|
|
59
|
1869
|
14:32:18
|
XLON
|
592104647214655000
|
|
90
|
1869
|
14:32:18
|
XLON
|
592104647214655000
|
|
171
|
1869
|
14:32:18
|
XLON
|
592104647214655000
|
|
166
|
1869
|
14:32:18
|
XLON
|
606178396049324000
|
|
127
|
1868.5
|
14:32:18
|
BATE
|
592104647214656000
|
|
208
|
1868.5
|
14:32:18
|
CHIX
|
606178396049324000
|
|
1
|
1868.5
|
14:32:19
|
BATE
|
592104647214656000
|
|
1
|
1868.5
|
14:32:19
|
TRQX
|
592104647214656000
|
|
127
|
1868.5
|
14:32:19
|
TRQX
|
592104647214656000
|
|
222
|
1868.5
|
14:32:19
|
CHIX
|
592104647214656000
|
|
21
|
1868.5
|
14:32:19
|
CHIX
|
592104647214656000
|
|
128
|
1868.5
|
14:32:19
|
XLON
|
606178396049325000
|
|
44
|
1865.5
|
14:35:11
|
CHIX
|
606178396049452000
|
|
14
|
1865.5
|
14:35:11
|
CHIX
|
606178396049452000
|
|
128
|
1865.5
|
14:35:11
|
BATE
|
592104647214792000
|
|
128
|
1865.5
|
14:35:11
|
TRQX
|
592104647214792000
|
|
282
|
1865.5
|
14:35:11
|
CHIX
|
606178396049452000
|
|
128
|
1865.5
|
14:35:11
|
XLON
|
592104647214792000
|
|
239
|
1865.5
|
14:35:11
|
CHIX
|
606178396049452000
|
|
142
|
1865
|
14:35:11
|
CHIX
|
592104647214792000
|
|
143
|
1865
|
14:35:11
|
TRQX
|
592104647214792000
|
|
128
|
1861
|
14:41:45
|
BATE
|
592104647215091000
|
|
145
|
1861
|
14:41:45
|
XLON
|
592104647215091000
|
|
128
|
1861
|
14:41:45
|
TRQX
|
592104647215091000
|
|
286
|
1861
|
14:41:45
|
CHIX
|
606178396049733000
|
|
41
|
1861
|
14:41:45
|
XLON
|
592104647215091000
|
|
145
|
1861
|
14:41:45
|
XLON
|
592104647215091000
|
|
151
|
1862
|
14:43:11
|
CHIX
|
606178396049789000
|
|
23
|
1862
|
14:43:11
|
XLON
|
592104647215151000
|
|
38
|
1862
|
14:43:11
|
AQXE
|
606178396049789000
|
|
90
|
1862
|
14:43:11
|
AQXE
|
606178396049789000
|
|
151
|
1861.5
|
14:43:12
|
TRQX
|
592104647215151000
|
|
60
|
1861
|
14:43:14
|
XLON
|
606178396049791000
|
|
145
|
1860.5
|
14:43:45
|
CHIX
|
592104647215181000
|
|
145
|
1860.5
|
14:43:45
|
CHIX
|
592104647215181000
|
|
145
|
1860.5
|
14:43:45
|
XLON
|
592104647215181000
|
|
145
|
1860.5
|
14:43:45
|
XLON
|
592104647215181000
|
|
170
|
1860.5
|
14:43:45
|
CHIX
|
606178396049818000
|
|
145
|
1860.5
|
14:43:45
|
XLON
|
606178396049818000
|
|
177
|
1860.5
|
14:43:47
|
BATE
|
592104647215182000
|
|
22
|
1860.5
|
14:43:47
|
BATE
|
592104647215182000
|
|
145
|
1860.5
|
14:43:47
|
BATE
|
606178396049819000
|
|
146
|
1860.5
|
14:43:47
|
TRQX
|
606178396049819000
|
|
151
|
1860
|
14:44:06
|
TRQX
|
592104647215197000
|
|
173
|
1860
|
14:44:06
|
BATE
|
606178396049833000
|
|
428
|
1860
|
14:50:47
|
XLON
|
592104647215518000
|
|
128
|
1860
|
14:50:47
|
AQXE
|
606178396050133000
|
|
115
|
1860
|
14:50:47
|
XLON
|
606178396050133000
|
|
145
|
1859.5
|
14:51:14
|
TRQX
|
606178396050153000
|
|
48
|
1859
|
14:52:09
|
BATE
|
606178396050198000
|
|
128
|
1859
|
14:52:09
|
AQXE
|
592104647215588000
|
|
128
|
1859
|
14:53:30
|
BATE
|
592104647215658000
|
|
145
|
1859
|
14:53:30
|
BATE
|
592104647215658000
|
|
128
|
1859
|
14:53:30
|
XLON
|
606178396050263000
|
|
167
|
1859
|
14:53:30
|
XLON
|
606178396050263000
|
|
145
|
1859
|
14:53:30
|
XLON
|
606178396050263000
|
|
97
|
1859
|
14:53:30
|
BATE
|
606178396050263000
|
|
172
|
1859
|
14:53:30
|
CHIX
|
606178396050263000
|
|
133
|
1859
|
14:53:30
|
CHIX
|
606178396050263000
|
|
81
|
1859
|
14:53:30
|
XLON
|
606178396050263000
|
|
177
|
1859
|
14:53:32
|
XLON
|
592104647215660000
|
|
145
|
1859
|
14:53:32
|
TRQX
|
606178396050265000
|
|
145
|
1859
|
14:53:32
|
TRQX
|
606178396050265000
|
|
152
|
1858.5
|
14:53:33
|
BATE
|
592104647215660000
|
|
197
|
1858.5
|
14:53:33
|
BATE
|
592104647215660000
|
|
128
|
1858.5
|
14:53:33
|
CHIX
|
592104647215660000
|
|
130
|
1858.5
|
14:57:01
|
TRQX
|
606178396050563000
|
|
145
|
1858
|
14:57:06
|
BATE
|
592104647215985000
|
|
140
|
1858
|
14:57:06
|
CHIX
|
592104647215985000
|
|
140
|
1858
|
14:57:06
|
BATE
|
592104647215985000
|
|
96
|
1858
|
14:57:06
|
TRQX
|
606178396050571000
|
|
140
|
1858
|
14:57:06
|
XLON
|
606178396050571000
|
|
107
|
1858
|
14:57:06
|
TRQX
|
606178396050571000
|
|
140
|
1858
|
14:57:06
|
CHIX
|
606178396050571000
|
|
140
|
1857.5
|
14:57:29
|
AQXE
|
606178396050610000
|
|
147
|
1857.5
|
14:57:29
|
BATE
|
606178396050610000
|
|
154
|
1857.5
|
14:57:29
|
XLON
|
592104647216026000
|
|
204
|
1857.5
|
14:57:29
|
CHIX
|
592104647216026000
|
|
80
|
1857.5
|
14:57:37
|
BATE
|
606178396050624000
|
|
128
|
1857.5
|
14:57:37
|
TRQX
|
606178396050624000
|
|
128
|
1860
|
15:00:51
|
BATE
|
606178396050952000
|
|
136
|
1860
|
15:00:51
|
TRQX
|
592104647216389000
|
|
128
|
1862
|
15:03:04
|
TRQX
|
592104647216512000
|
|
313
|
1862
|
15:03:04
|
CHIX
|
606178396051067000
|
|
140
|
1861.5
|
15:03:04
|
CHIX
|
592104647216512000
|
|
128
|
1861.5
|
15:03:04
|
TRQX
|
592104647216512000
|
|
279
|
1861.5
|
15:03:04
|
CHIX
|
606178396051067000
|
|
128
|
1861.5
|
15:03:04
|
TRQX
|
606178396051067000
|
|
177
|
1861
|
15:03:04
|
XLON
|
606178396051067000
|
|
168
|
1861
|
15:03:04
|
XLON
|
606178396051067000
|
|
164
|
1862
|
15:03:04
|
BATE
|
592104647216512000
|
|
92
|
1862
|
15:03:04
|
BATE
|
592104647216512000
|
|
150
|
1862
|
15:03:04
|
BATE
|
606178396051067000
|
|
213
|
1861.5
|
15:06:39
|
BATE
|
592104647216703000
|
|
143
|
1861
|
15:06:39
|
BATE
|
592104647216703000
|
|
143
|
1861
|
15:06:39
|
TRQX
|
592104647216703000
|
|
143
|
1861
|
15:06:39
|
BATE
|
606178396051246000
|
|
143
|
1861
|
15:06:39
|
AQXE
|
606178396051246000
|
|
256
|
1860.5
|
15:08:01
|
TRQX
|
592104647216778000
|
|
145
|
1860.5
|
15:08:01
|
CHIX
|
606178396051315000
|
|
107
|
1860.5
|
15:08:01
|
AQXE
|
592104647216778000
|
|
163
|
1860.5
|
15:08:01
|
AQXE
|
592104647216778000
|
|
189
|
1860.5
|
15:08:01
|
XLON
|
606178396051315000
|
|
9
|
1860.5
|
15:08:02
|
XLON
|
592104647216778000
|
|
347
|
1860
|
15:08:30
|
CHIX
|
606178396051339000
|
|
150
|
1860
|
15:08:30
|
BATE
|
606178396051339000
|
|
174
|
1860
|
15:08:30
|
CHIX
|
606178396051339000
|
|
17
|
1860
|
15:08:31
|
XLON
|
592104647216804000
|
|
128
|
1860.5
|
15:13:25
|
BATE
|
592104647217075000
|
|
136
|
1860.5
|
15:13:25
|
TRQX
|
606178396051592000
|
|
128
|
1859.5
|
15:13:31
|
CHIX
|
592104647217080000
|
|
150
|
1859.5
|
15:13:31
|
CHIX
|
606178396051597000
|
|
128
|
1859.5
|
15:13:31
|
BATE
|
606178396051597000
|
|
136
|
1859.5
|
15:13:31
|
BATE
|
606178396051597000
|
|
231
|
1859.5
|
15:13:31
|
XLON
|
592104647217080000
|
|
335
|
1859.5
|
15:13:31
|
XLON
|
606178396051597000
|
|
155
|
1859.5
|
15:13:31
|
CHIX
|
592104647217080000
|
|
128
|
1859.5
|
15:13:31
|
BATE
|
606178396051597000
|
|
161
|
1859
|
15:13:32
|
BATE
|
592104647217081000
|
|
128
|
1859
|
15:13:32
|
CHIX
|
606178396051598000
|
|
139
|
1859
|
15:13:32
|
BATE
|
606178396051598000
|
|
136
|
1859
|
15:13:32
|
TRQX
|
592104647217081000
|
|
128
|
1859
|
15:17:34
|
BATE
|
592104647217301000
|
|
303
|
1859
|
15:17:34
|
CHIX
|
606178396051803000
|
|
167
|
1859
|
15:17:34
|
XLON
|
606178396051803000
|
|
88
|
1859
|
15:17:34
|
XLON
|
606178396051803000
|
|
55
|
1859
|
15:17:34
|
XLON
|
606178396051803000
|
|
83
|
1865
|
15:23:48
|
BATE
|
592104647217667000
|
|
256
|
1864.5
|
15:24:08
|
CHIX
|
592104647217685000
|
|
128
|
1864.5
|
15:24:08
|
BATE
|
606178396052159000
|
|
159
|
1864.5
|
15:24:08
|
XLON
|
592104647217685000
|
|
78
|
1864.5
|
15:24:08
|
XLON
|
606178396052159000
|
|
128
|
1864.5
|
15:25:49
|
CHIX
|
592104647217774000
|
|
347
|
1864.5
|
15:25:49
|
BATE
|
592104647217774000
|
|
226
|
1864.5
|
15:25:49
|
XLON
|
606178396052243000
|
|
100
|
1864.5
|
15:25:49
|
CHIX
|
592104647217774000
|
|
125
|
1864.5
|
15:25:49
|
CHIX
|
592104647217774000
|
|
128
|
1864.5
|
15:26:01
|
CHIX
|
592104647217782000
|
|
298
|
1864.5
|
15:26:01
|
XLON
|
606178396052250000
|
|
63
|
1864.5
|
15:26:01
|
XLON
|
592104647217782000
|
|
64
|
1864
|
15:26:04
|
TRQX
|
592104647217785000
|
|
64
|
1864
|
15:26:04
|
TRQX
|
592104647217785000
|
|
128
|
1864
|
15:26:04
|
TRQX
|
592104647217785000
|
|
240
|
1864
|
15:26:04
|
BATE
|
606178396052253000
|
|
134
|
1864
|
15:26:04
|
CHIX
|
606178396052253000
|
|
177
|
1864
|
15:26:04
|
XLON
|
606178396052253000
|
|
211
|
1864
|
15:26:04
|
XLON
|
606178396052253000
|
|
35
|
1864
|
15:26:09
|
AQXE
|
592104647217789000
|
|
128
|
1864.5
|
15:29:36
|
BATE
|
592104647217974000
|
|
128
|
1864.5
|
15:29:36
|
BATE
|
606178396052428000
|
|
132
|
1864.5
|
15:29:54
|
CHIX
|
592104647217990000
|
|
142
|
1864.5
|
15:29:54
|
TRQX
|
606178396052443000
|
|
93
|
1864
|
15:31:09
|
AQXE
|
592104647218059000
|
|
128
|
1863.5
|
15:31:09
|
XLON
|
606178396052508000
|
|
115
|
1864
|
15:31:09
|
XLON
|
606178396052508000
|
|
7
|
1863.5
|
15:31:09
|
TRQX
|
592104647218059000
|
|
1
|
1863.5
|
15:31:09
|
TRQX
|
592104647218059000
|
|
128
|
1863.5
|
15:31:09
|
BATE
|
606178396052508000
|
|
45
|
1863.5
|
15:31:09
|
BATE
|
606178396052508000
|
|
132
|
1863.5
|
15:31:30
|
BATE
|
592104647218076000
|
|
144
|
1863.5
|
15:31:30
|
CHIX
|
592104647218076000
|
|
87
|
1863.5
|
15:31:30
|
BATE
|
606178396052524000
|
|
120
|
1863.5
|
15:31:30
|
TRQX
|
592104647218076000
|
|
140
|
1863
|
15:31:31
|
CHIX
|
592104647218077000
|
|
131
|
1863
|
15:31:31
|
TRQX
|
592104647218077000
|
|
128
|
1863
|
15:31:31
|
BATE
|
606178396052525000
|
|
207
|
1862.5
|
15:32:09
|
CHIX
|
606178396052556000
|
|
234
|
1862.5
|
15:37:30
|
CHIX
|
592104647218376000
|
|
128
|
1862.5
|
15:37:30
|
BATE
|
606178396052804000
|
|
128
|
1862.5
|
15:37:30
|
TRQX
|
606178396052804000
|
|
220
|
1862.5
|
15:37:30
|
XLON
|
592104647218376000
|
|
112
|
1862.5
|
15:37:30
|
XLON
|
592104647218376000
|
|
185
|
1862.5
|
15:37:30
|
XLON
|
592104647218376000
|
|
100
|
1862.5
|
15:37:30
|
XLON
|
592104647218376000
|
|
2
|
1862.5
|
15:37:30
|
XLON
|
592104647218376000
|
|
143
|
1862
|
15:37:49
|
BATE
|
592104647218390000
|
|
128
|
1861.5
|
15:39:25
|
TRQX
|
592104647218468000
|
|
128
|
1861.5
|
15:39:25
|
BATE
|
606178396052890000
|
|
128
|
1861
|
15:39:25
|
BATE
|
606178396052890000
|
|
44
|
1861
|
15:39:25
|
BATE
|
606178396052890000
|
|
101
|
1861
|
15:39:26
|
BATE
|
606178396052890000
|
|
9
|
1861
|
15:39:26
|
TRQX
|
592104647218468000
|
|
119
|
1861
|
15:39:58
|
TRQX
|
592104647218493000
|
|
190
|
1860.5
|
15:40:55
|
CHIX
|
592104647218540000
|
|
128
|
1860.5
|
15:40:55
|
BATE
|
592104647218540000
|
|
145
|
1860.5
|
15:40:55
|
BATE
|
592104647218540000
|
|
84
|
1860.5
|
15:40:55
|
TRQX
|
606178396052957000
|
|
44
|
1860.5
|
15:40:55
|
TRQX
|
606178396052957000
|
|
71
|
1860
|
15:40:55
|
BATE
|
592104647218540000
|
|
159
|
1860
|
15:41:41
|
BATE
|
592104647218584000
|
|
128
|
1859.5
|
15:41:53
|
BATE
|
606178396053008000
|
|
132
|
1859.5
|
15:41:53
|
TRQX
|
592104647218594000
|
|
297
|
1860.5
|
15:46:15
|
BATE
|
592104647218825000
|
|
128
|
1860.5
|
15:46:15
|
TRQX
|
606178396053224000
|
|
42
|
1860.5
|
15:46:15
|
XLON
|
592104647218826000
|
|
371
|
1859
|
15:47:27
|
BATE
|
606178396053285000
|
|
143
|
1861
|
15:48:45
|
AQXE
|
606178396053344000
|
|
243
|
1860.5
|
15:49:51
|
CHIX
|
592104647219004000
|
|
128
|
1860.5
|
15:49:51
|
BATE
|
606178396053391000
|
|
147
|
1860
|
15:50:07
|
XLON
|
606178396053405000
|
|
128
|
1859
|
15:51:01
|
TRQX
|
592104647219063000
|
|
145
|
1859
|
15:51:01
|
TRQX
|
592104647219063000
|
|
224
|
1859
|
15:51:01
|
BATE
|
592104647219063000
|
|
145
|
1859
|
15:51:01
|
CHIX
|
592104647219063000
|
|
177
|
1859
|
15:51:01
|
XLON
|
606178396053445000
|
|
70
|
1859
|
15:51:01
|
XLON
|
606178396053445000
|
|
128
|
1859
|
15:51:01
|
AQXE
|
592104647219063000
|
|
211
|
1858.5
|
15:51:27
|
BATE
|
592104647219085000
|
|
128
|
1858.5
|
15:51:27
|
TRQX
|
606178396053466000
|
|
48
|
1858.5
|
15:53:37
|
XLON
|
592104647219199000
|
|
35
|
1858.5
|
15:53:37
|
XLON
|
592104647219199000
|
|
128
|
1858.5
|
15:53:37
|
AQXE
|
606178396053572000
|
|
13
|
1858.5
|
15:54:17
|
AQXE
|
592104647219233000
|
|
25
|
1858.5
|
15:54:17
|
AQXE
|
592104647219233000
|
|
79
|
1858.5
|
15:54:17
|
AQXE
|
592104647219233000
|
|
94
|
1859
|
15:54:17
|
BATE
|
606178396053604000
|
|
115
|
1858.5
|
15:54:24
|
BATE
|
606178396053611000
|
|
96
|
1858.5
|
15:57:06
|
BATE
|
606178396053744000
|
|
16
|
1858.5
|
15:57:11
|
AQXE
|
592104647219388000
|
|
193
|
1858.5
|
15:57:11
|
AQXE
|
592104647219388000
|
|
2
|
1858.5
|
15:57:11
|
XLON
|
606178396053748000
|
|
62
|
1858.5
|
15:57:15
|
AQXE
|
606178396053752000
|
|
149
|
1858.5
|
15:57:15
|
AQXE
|
606178396053752000
|
|
95
|
1858.5
|
15:57:20
|
XLON
|
592104647219397000
|
|
33
|
1858.5
|
15:57:20
|
XLON
|
592104647219397000
|
|
20
|
1858.5
|
15:57:20
|
AQXE
|
606178396053756000
|
|
63
|
1858.5
|
15:57:20
|
AQXE
|
606178396053756000
|
|
211
|
1858.5
|
15:57:24
|
XLON
|
592104647219401000
|
|
211
|
1858.5
|
15:57:47
|
XLON
|
592104647219419000
|
|
211
|
1858.5
|
15:58:00
|
XLON
|
592104647219430000
|
|
211
|
1859
|
15:58:16
|
XLON
|
606178396053799000
|
|
31
|
1860.5
|
15:58:32
|
AQXE
|
606178396053813000
|
|
32
|
1860.5
|
15:58:32
|
AQXE
|
606178396053813000
|
|
57
|
1860.5
|
15:58:32
|
AQXE
|
592104647219458000
|
|
91
|
1860.5
|
15:58:32
|
AQXE
|
592104647219458000
|
|
14
|
1860.5
|
15:58:43
|
CHIX
|
592104647219467000
|
|
122
|
1860.5
|
15:58:43
|
CHIX
|
592104647219467000
|
|
211
|
1859.5
|
15:59:38
|
BATE
|
606178396053865000
|
|
133
|
1859.5
|
15:59:54
|
AQXE
|
592104647219532000
|
|
73
|
1858.5
|
16:00:59
|
BATE
|
592104647219608000
|
|
44
|
1859
|
16:01:05
|
XLON
|
592104647219613000
|
|
39
|
1859
|
16:01:05
|
XLON
|
592104647219613000
|
|
69
|
1859
|
16:01:05
|
XLON
|
592104647219613000
|
|
219
|
1858.5
|
16:01:11
|
CHIX
|
606178396053963000
|
|
55
|
1858.5
|
16:01:16
|
BATE
|
592104647219626000
|
|
59
|
1858
|
16:04:13
|
CHIX
|
592104647219790000
|
|
1
|
1858.5
|
16:05:58
|
TRQX
|
592104647219884000
|
|
6
|
1858.5
|
16:05:58
|
TRQX
|
592104647219884000
|
|
12
|
1858.5
|
16:05:58
|
AQXE
|
606178396054209000
|
|
29
|
1858.5
|
16:05:58
|
AQXE
|
606178396054209000
|
|
80
|
1858.5
|
16:05:58
|
AQXE
|
606178396054209000
|
|
31
|
1858.5
|
16:05:58
|
AQXE
|
606178396054209000
|
|
90
|
1858.5
|
16:06:20
|
BATE
|
606178396054228000
|
|
16
|
1858.5
|
16:06:21
|
CHIX
|
592104647219904000
|
|
46
|
1858.5
|
16:06:21
|
XLON
|
606178396054228000
|
|
46
|
1858.5
|
16:06:21
|
XLON
|
606178396054228000
|
|
44
|
1858.5
|
16:06:21
|
XLON
|
606178396054228000
|
|
46
|
1858.5
|
16:06:23
|
XLON
|
592104647219906000
|
|
174
|
1858.5
|
16:06:23
|
XLON
|
592104647219906000
|
|
22
|
1858.5
|
16:06:23
|
XLON
|
592104647219906000
|
|
42
|
1858.5
|
16:06:26
|
XLON
|
592104647219909000
|
|
45
|
1858.5
|
16:06:26
|
XLON
|
592104647219909000
|
|
41
|
1858.5
|
16:06:26
|
XLON
|
592104647219909000
|
|
114
|
1858.5
|
16:06:26
|
XLON
|
592104647219909000
|
|
242
|
1859
|
16:07:00
|
BATE
|
606178396054262000
|
|
242
|
1859
|
16:07:10
|
XLON
|
592104647219950000
|
|
141
|
1859
|
16:07:15
|
XLON
|
592104647219955000
|
|
242
|
1858.5
|
16:07:25
|
BATE
|
592104647219963000
|
|
143
|
1859
|
16:07:26
|
AQXE
|
606178396054283000
|
|
76
|
1859
|
16:07:27
|
AQXE
|
606178396054284000
|
|
11
|
1859
|
16:07:27
|
AQXE
|
606178396054284000
|
|
56
|
1859
|
16:07:27
|
AQXE
|
606178396054284000
|
|
141
|
1859
|
16:07:29
|
AQXE
|
592104647219967000
|
|
53
|
1859
|
16:07:29
|
AQXE
|
592104647219967000
|
|
8
|
1859
|
16:07:43
|
AQXE
|
606178396054296000
|
|
186
|
1859
|
16:07:43
|
AQXE
|
606178396054296000
|
|
240
|
1861
|
16:09:03
|
CHIX
|
592104647220058000
|
|
240
|
1862
|
16:09:05
|
AQXE
|
592104647220059000
|
|
194
|
1862.5
|
16:10:10
|
CHIX
|
592104647220117000
|
|
181
|
1862
|
16:10:15
|
XLON
|
592104647220122000
|
|
59
|
1862
|
16:10:15
|
XLON
|
592104647220122000
|
|
121
|
1862
|
16:10:19
|
XLON
|
592104647220126000
|
|
7
|
1862
|
16:10:19
|
XLON
|
592104647220126000
|
|
16
|
1862
|
16:10:19
|
AQXE
|
606178396054435000
|
|
96
|
1862
|
16:10:19
|
AQXE
|
606178396054435000
|
|
240
|
1862
|
16:10:38
|
XLON
|
606178396054451000
|
|
110
|
1862
|
16:10:43
|
XLON
|
606178396054456000
|
|
109
|
1862
|
16:10:43
|
XLON
|
606178396054456000
|
|
21
|
1862
|
16:10:43
|
XLON
|
606178396054456000
|
|
128
|
1862
|
16:10:48
|
XLON
|
592104647220154000
|
|
12
|
1862
|
16:10:48
|
AQXE
|
606178396054461000
|
|
100
|
1862
|
16:10:48
|
AQXE
|
606178396054461000
|
|
134
|
1863
|
16:11:00
|
XLON
|
592104647220164000
|
|
47
|
1863
|
16:11:00
|
XLON
|
592104647220164000
|
|
59
|
1863
|
16:11:00
|
XLON
|
606178396054470000
|
|
194
|
1862.5
|
16:11:19
|
XLON
|
592104647220185000
|
|
134
|
1863
|
16:12:03
|
CHIX
|
606178396054538000
|
|
16
|
1861.5
|
16:14:12
|
XLON
|
592104647220380000
|
|
81
|
1861.5
|
16:14:12
|
XLON
|
592104647220380000
|
|
240
|
1862
|
16:14:12
|
BATE
|
592104647220380000
|
|
194
|
1862
|
16:14:12
|
TRQX
|
606178396054671000
|
|
46
|
1861.5
|
16:14:12
|
XLON
|
592104647220380000
|
|
384
|
1861.5
|
16:14:12
|
BATE
|
606178396054671000
|
|
181
|
1861
|
16:14:12
|
XLON
|
592104647220380000
|
|
112
|
1861
|
16:14:12
|
AQXE
|
606178396054671000
|
|
140
|
1862.5
|
16:14:20
|
XLON
|
606178396054678000
|
|
128
|
1861
|
16:15:25
|
CHIX
|
592104647220460000
|
|
86
|
1861
|
16:15:25
|
BATE
|
592104647220460000
|
|
128
|
1861
|
16:15:25
|
AQXE
|
606178396054745000
|
|
128
|
1861
|
16:15:25
|
BATE
|
606178396054745000
|
|
138
|
1861
|
16:15:25
|
CHIX
|
592104647220460000
|
|
153
|
1860.5
|
16:15:26
|
BATE
|
592104647220462000
|
|
128
|
1860
|
16:15:33
|
TRQX
|
592104647220471000
|
|
188
|
1860
|
16:15:33
|
BATE
|
592104647220471000
|
|
128
|
1860
|
16:15:33
|
CHIX
|
606178396054755000
|
|
110
|
1860
|
16:15:33
|
CHIX
|
606178396054755000
|
|
125
|
1860
|
16:15:33
|
CHIX
|
606178396054755000
|
|
31
|
1860
|
16:15:33
|
AQXE
|
606178396054755000
|
|
38
|
1860
|
16:15:33
|
XLON
|
592104647220471000
|
|
43
|
1860
|
16:15:35
|
XLON
|
606178396054757000
|
|
110
|
1860
|
16:15:35
|
XLON
|
606178396054757000
|
|
97
|
1859
|
16:15:59
|
BATE
|
592104647220499000
|
|
128
|
1859
|
16:15:59
|
TRQX
|
592104647220499000
|
|
159
|
1859
|
16:15:59
|
BATE
|
592104647220499000
|
|
133
|
1859
|
16:15:59
|
CHIX
|
606178396054781000
|
|
103
|
1859
|
16:15:59
|
XLON
|
606178396054781000
|
|
146
|
1858
|
16:17:04
|
CHIX
|
592104647220564000
|
|
128
|
1858
|
16:17:04
|
TRQX
|
606178396054842000
|
|
128
|
1858
|
16:17:04
|
BATE
|
606178396054842000
|
|
90
|
1858
|
16:17:04
|
XLON
|
592104647220564000
|
|
153
|
1857.5
|
16:17:15
|
BATE
|
592104647220576000
|
|
364
|
1857.5
|
16:17:22
|
CHIX
|
592104647220582000
|
|
153
|
1857
|
16:17:38
|
BATE
|
606178396054875000
|
|
128
|
1856.5
|
16:18:21
|
TRQX
|
592104647220640000
|
|
236
|
1856.5
|
16:18:21
|
BATE
|
606178396054913000
|
|
153
|
1856
|
16:19:05
|
TRQX
|
592104647220685000
|
|
236
|
1855.5
|
16:19:08
|
CHIX
|
592104647220688000
|
|
236
|
1854.5
|
16:19:34
|
BATE
|
592104647220716000
|
|
236
|
1853.5
|
16:19:50
|
CHIX
|
606178396054999000
|
|
83
|
1856.5
|
16:20:53
|
XLON
|
592104647220810000
|
|
153
|
1856.5
|
16:20:53
|
XLON
|
592104647220810000
|
|
228
|
1856.5
|
16:21:18
|
AQXE
|
592104647220833000
|
|
8
|
1856.5
|
16:21:18
|
AQXE
|
592104647220833000
|
|
14
|
1856.5
|
16:21:33
|
AQXE
|
606178396055106000
|
|
163
|
1856.5
|
16:21:33
|
AQXE
|
606178396055106000
|
|
25
|
1856.5
|
16:21:33
|
CHIX
|
606178396055106000
|
|
23
|
1856.5
|
16:21:33
|
CHIX
|
606178396055106000
|
|
11
|
1856.5
|
16:21:33
|
CHIX
|
606178396055106000
|
|
193
|
1857
|
16:22:05
|
AQXE
|
606178396055135000
|
|
43
|
1857
|
16:22:05
|
AQXE
|
606178396055135000
|
|
169
|
1857.5
|
16:22:09
|
BATE
|
606178396055138000
|
|
67
|
1857.5
|
16:22:09
|
BATE
|
606178396055138000
|
|
61
|
1857.5
|
16:22:13
|
BATE
|
606178396055142000
|
|
16
|
1857.5
|
16:22:13
|
BATE
|
606178396055142000
|
|
19
|
1857.5
|
16:22:13
|
BATE
|
606178396055142000
|
|
19
|
1857.5
|
16:22:13
|
BATE
|
606178396055142000
|
|
121
|
1857.5
|
16:22:13
|
BATE
|
606178396055142000
|
|
173
|
1857.5
|
16:22:53
|
AQXE
|
592104647220927000
|
|
29
|
1857.5
|
16:22:53
|
AQXE
|
592104647220927000
|
|
32
|
1857.5
|
16:22:53
|
AQXE
|
592104647220927000
|
|
2
|
1857.5
|
16:22:53
|
AQXE
|
592104647220927000
|
|
126
|
1856.5
|
16:23:25
|
BATE
|
606178396055211000
|
|
110
|
1856.5
|
16:23:25
|
BATE
|
606178396055211000
|
|
108
|
1856.5
|
16:23:38
|
AQXE
|
592104647220969000
|
|
128
|
1856.5
|
16:23:38
|
XLON
|
606178396055221000
|
|
181
|
1855.5
|
16:23:51
|
XLON
|
606178396055234000
|
|
55
|
1855.5
|
16:23:51
|
XLON
|
606178396055234000
|
|
236
|
1855.5
|
16:23:55
|
BATE
|
592104647220987000
|
|
74
|
1855.5
|
16:23:57
|
XLON
|
592104647220989000
|
|
54
|
1855.5
|
16:23:57
|
XLON
|
592104647220990000
|
|
15
|
1855.5
|
16:23:57
|
AQXE
|
606178396055240000
|
|
2
|
1855.5
|
16:23:57
|
AQXE
|
606178396055240000
|
|
91
|
1855.5
|
16:23:57
|
AQXE
|
606178396055240000
|
|
236
|
1855
|
16:24:29
|
TRQX
|
592104647221021000
|
|
147
|
1854
|
16:25:02
|
CHIX
|
592104647221064000
|
|
147
|
1854
|
16:25:02
|
CHIX
|
592104647221064000
|
|
148
|
1854
|
16:25:02
|
BATE
|
606178396055310000
|
|
163
|
1852.5
|
16:25:48
|
CHIX
|
592104647221112000
|
|
130
|
1851.5
|
16:25:48
|
BATE
|
606178396055356000
|
|
136
|
1852
|
16:26:12
|
XLON
|
592104647221134000
|
|
139
|
1852.5
|
16:26:23
|
XLON
|
592104647221143000
|
|
144
|
1852.5
|
16:26:36
|
XLON
|
592104647221153000
|
|
142
|
1852.5
|
16:26:37
|
XLON
|
592104647221154000
|
|
7
|
1852.5
|
16:26:54
|
XLON
|
592104647221166000
|
|
136
|
1852.5
|
16:26:54
|
XLON
|
592104647221166000
|
|
18
|
1852.5
|
16:26:54
|
AQXE
|
606178396055406000
|
|
51
|
1852.5
|
16:26:54
|
AQXE
|
606178396055406000
|
|
59
|
1852.5
|
16:26:54
|
AQXE
|
606178396055406000
|
|
142
|
1852.5
|
16:27:03
|
XLON
|
592104647221174000
|
|
271
|
1853
|
16:27:31
|
CHIX
|
606178396055434000
|
|
65
|
1853
|
16:27:31
|
CHIX
|
606178396055434000
|
|
128
|
1852.5
|
16:27:32
|
BATE
|
592104647221197000
|
|
153
|
1854
|
16:28:08
|
XLON
|
606178396055462000
|
|
42
|
1854
|
16:28:08
|
XLON
|
606178396055463000
|
|
141
|
1854
|
16:28:09
|
XLON
|
606178396055463000
|
|
41
|
1854
|
16:28:09
|
XLON
|
606178396055463000
|
|
498
|
1853.5
|
16:28:15
|
XLON
|
592104647221234000
|
|
227
|
1853.5
|
16:28:15
|
AQXE
|
606178396055469000
|
|
94
|
1853.5
|
16:28:15
|
XLON
|
606178396055469000
|
|
88
|
1853.5
|
16:28:15
|
XLON
|
606178396055469000
|
|
226
|
1853.5
|
16:28:15
|
XLON
|
606178396055469000
|
|
84
|
1853.5
|
16:28:15
|
XLON
|
606178396055469000
|
|
180
|
1853.5
|
16:28:15
|
XLON
|
606178396055469000
|
|
46
|
1853.5
|
16:28:15
|
XLON
|
606178396055469000
|
|
255
|
1853.5
|
16:28:15
|
CHIX
|
592104647221234000
|
|
364
|
1853.5
|
16:28:16
|
XLON
|
592104647221235000
|
|
128
|
1853.5
|
16:28:22
|
CHIX
|
606178396055475000
|
|
153
|
1853.5
|
16:28:22
|
BATE
|
592104647221240000
|
|
256
|
1853.5
|
16:28:22
|
XLON
|
606178396055475000
|
|
128
|
1853.5
|
16:28:22
|
CHIX
|
606178396055475000
|
|
226
|
1853.5
|
16:28:22
|
XLON
|
592104647221240000
|
|
95
|
1853.5
|
16:28:22
|
XLON
|
592104647221240000
|
|
180
|
1853.5
|
16:28:22
|
XLON
|
592104647221240000
|
|
46
|
1853.5
|
16:28:22
|
XLON
|
606178396055475000
|
|
92
|
1853.5
|
16:28:22
|
XLON
|
606178396055475000
|
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
POSFLFEDVIISIIE
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 2월(2) 2025 으로 3월(3) 2025
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 3월(3) 2024 으로 3월(3) 2025
