Associated British Foods PLC Transaction in Own Shares
08 3월 2025 - 3:04AM
RNS Regulatory News
RNS Number : 9011Z
Associated British Foods PLC
07 March 2025
07
March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 07 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:
|
07 March 2025
|
|
Number of shares
repurchased:
|
148,034
|
|
Average price paid per
share:
|
GBp 1891.7917
|
|
Highest price paid per
share:
|
GBp 1913.5000
|
|
Lowest price paid per
share:
|
GBp 1877.0000
|
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: 07 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
|
11,075
|
1,911.50
|
1,880.00
|
1,892.52
|
|
CBOE
BXE
|
28,455
|
1,913.00
|
1,877.00
|
1,890.11
|
|
CBOE
CXE
|
33,175
|
1,913.50
|
1,877.00
|
1,891.49
|
|
London
Stock Exchange
|
58,334
|
1,913.50
|
1,877.00
|
1,893.29
|
|
Turquoise
|
16,995
|
1,913.50
|
1,877.00
|
1,889.57
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
337
|
1897
|
08:02:31
|
CHIX
|
606179457713478000
|
|
124
|
1897
|
08:02:31
|
TRQX
|
620253206549712000
|
|
124
|
1897
|
08:02:31
|
CHIX
|
606179457713478000
|
|
274
|
1897
|
08:02:31
|
XLON
|
620253206549712000
|
|
49
|
1897
|
08:02:31
|
XLON
|
620253206549712000
|
|
266
|
1896.5
|
08:02:31
|
XLON
|
606179457713478000
|
|
124
|
1896.5
|
08:02:31
|
CHIX
|
620253206549712000
|
|
403
|
1894
|
08:04:23
|
XLON
|
620253206549752000
|
|
355
|
1894
|
08:04:23
|
XLON
|
606179457713569000
|
|
124
|
1894
|
08:04:23
|
CHIX
|
620253206549752000
|
|
110
|
1894
|
08:04:23
|
TRQX
|
606179457713569000
|
|
37
|
1894
|
08:04:23
|
XLON
|
620253206549752000
|
|
124
|
1893.5
|
08:04:23
|
AQXE
|
606179457713569000
|
|
124
|
1893.5
|
08:04:23
|
XLON
|
606179457713569000
|
|
124
|
1893.5
|
08:04:23
|
CHIX
|
620253206549752000
|
|
124
|
1893.5
|
08:04:23
|
CHIX
|
620253206549752000
|
|
131
|
1893.5
|
08:04:23
|
TRQX
|
606179457713569000
|
|
5
|
1893.5
|
08:04:23
|
AQXE
|
606179457713569000
|
|
124
|
1893.5
|
08:04:23
|
BATE
|
606179457713569000
|
|
93
|
1890.5
|
08:04:34
|
BATE
|
606179457713579000
|
|
31
|
1890.5
|
08:04:34
|
BATE
|
606179457713579000
|
|
124
|
1890.5
|
08:04:34
|
CHIX
|
620253206549755000
|
|
141
|
1890.5
|
08:04:34
|
TRQX
|
606179457713579000
|
|
269
|
1890
|
08:06:12
|
CHIX
|
606179457713656000
|
|
124
|
1890
|
08:06:12
|
TRQX
|
620253206549787000
|
|
124
|
1890
|
08:06:12
|
BATE
|
620253206549787000
|
|
124
|
1889.5
|
08:06:12
|
CHIX
|
606179457713656000
|
|
124
|
1889.5
|
08:06:12
|
BATE
|
620253206549787000
|
|
16
|
1889.5
|
08:06:15
|
TRQX
|
620253206549788000
|
|
135
|
1889.5
|
08:06:15
|
TRQX
|
620253206549788000
|
|
174
|
1886.5
|
08:08:35
|
CHIX
|
606179457713758000
|
|
67
|
1886.5
|
08:08:35
|
CHIX
|
606179457713758000
|
|
166
|
1886.5
|
08:08:35
|
CHIX
|
606179457713758000
|
|
124
|
1886.5
|
08:08:35
|
BATE
|
620253206549829000
|
|
124
|
1886.5
|
08:08:35
|
TRQX
|
620253206549829000
|
|
157
|
1886
|
08:08:55
|
TRQX
|
620253206549834000
|
|
124
|
1886
|
08:09:57
|
BATE
|
606179457713814000
|
|
10
|
1886
|
08:09:57
|
TRQX
|
620253206549852000
|
|
146
|
1884.5
|
08:10:39
|
CHIX
|
606179457713845000
|
|
124
|
1884.5
|
08:10:39
|
BATE
|
620253206549864000
|
|
144
|
1884
|
08:10:39
|
BATE
|
606179457713845000
|
|
148
|
1884
|
08:10:39
|
AQXE
|
606179457713845000
|
|
124
|
1884
|
08:10:39
|
CHIX
|
620253206549864000
|
|
124
|
1884
|
08:10:39
|
TRQX
|
620253206549864000
|
|
147
|
1884
|
08:19:34
|
TRQX
|
620253206549989000
|
|
45
|
1884
|
08:21:03
|
TRQX
|
606179457714222000
|
|
7
|
1884
|
08:21:03
|
TRQX
|
620253206550009000
|
|
45
|
1884
|
08:21:03
|
TRQX
|
620253206550009000
|
|
107
|
1884
|
08:21:03
|
TRQX
|
620253206550009000
|
|
29
|
1882.5
|
08:21:17
|
TRQX
|
606179457714233000
|
|
120
|
1882.5
|
08:21:17
|
TRQX
|
606179457714233000
|
|
124
|
1882.5
|
08:21:17
|
BATE
|
620253206550013000
|
|
53
|
1882
|
08:21:19
|
TRQX
|
620253206550013000
|
|
171
|
1882
|
08:21:24
|
XLON
|
620253206550016000
|
|
219
|
1882
|
08:21:24
|
CHIX
|
620253206550016000
|
|
172
|
1882
|
08:21:24
|
CHIX
|
620253206550016000
|
|
32
|
1882
|
08:21:25
|
BATE
|
606179457714240000
|
|
124
|
1882
|
08:21:28
|
AQXE
|
606179457714242000
|
|
92
|
1882
|
08:21:28
|
BATE
|
606179457714242000
|
|
171
|
1882
|
08:21:28
|
BATE
|
606179457714242000
|
|
52
|
1882
|
08:21:28
|
TRQX
|
620253206550017000
|
|
120
|
1882
|
08:21:28
|
TRQX
|
606179457714242000
|
|
19
|
1882
|
08:21:28
|
TRQX
|
620253206550017000
|
|
4
|
1882
|
08:21:28
|
TRQX
|
606179457714242000
|
|
124
|
1881.5
|
08:22:21
|
BATE
|
606179457714275000
|
|
122
|
1881.5
|
08:22:21
|
TRQX
|
606179457714275000
|
|
48
|
1881.5
|
08:22:21
|
TRQX
|
606179457714275000
|
|
147
|
1881.5
|
08:22:21
|
XLON
|
606179457714275000
|
|
295
|
1881.5
|
08:22:21
|
CHIX
|
620253206550029000
|
|
172
|
1881.5
|
08:22:21
|
AQXE
|
620253206550029000
|
|
124
|
1881.5
|
08:22:21
|
BATE
|
620253206550029000
|
|
234
|
1881
|
08:22:21
|
CHIX
|
620253206550029000
|
|
1
|
1881
|
08:22:21
|
BATE
|
606179457714275000
|
|
123
|
1881
|
08:22:24
|
XLON
|
606179457714278000
|
|
172
|
1880.5
|
08:22:24
|
CHIX
|
606179457714278000
|
|
124
|
1880.5
|
08:22:24
|
TRQX
|
620253206550030000
|
|
180
|
1879.5
|
08:25:17
|
CHIX
|
606179457714384000
|
|
124
|
1879.5
|
08:25:17
|
BATE
|
606179457714384000
|
|
172
|
1879.5
|
08:25:17
|
CHIX
|
620253206550069000
|
|
124
|
1879.5
|
08:25:17
|
BATE
|
620253206550069000
|
|
124
|
1879
|
08:25:17
|
TRQX
|
606179457714384000
|
|
172
|
1879
|
08:25:17
|
CHIX
|
620253206550069000
|
|
248
|
1880
|
08:31:21
|
BATE
|
606179457714640000
|
|
171
|
1880
|
08:32:20
|
AQXE
|
620253206550185000
|
|
168
|
1878.5
|
08:34:27
|
CHIX
|
606179457714760000
|
|
124
|
1878.5
|
08:34:27
|
BATE
|
620253206550216000
|
|
241
|
1878
|
08:34:34
|
TRQX
|
606179457714766000
|
|
124
|
1878
|
08:34:34
|
BATE
|
620253206550218000
|
|
71
|
1878
|
08:34:34
|
XLON
|
606179457714766000
|
|
124
|
1877.5
|
08:34:34
|
BATE
|
606179457714767000
|
|
228
|
1877.5
|
08:34:34
|
TRQX
|
620253206550218000
|
|
51
|
1877.5
|
08:34:34
|
XLON
|
606179457714767000
|
|
124
|
1877
|
08:37:07
|
BATE
|
606179457714881000
|
|
124
|
1877
|
08:37:07
|
TRQX
|
606179457714881000
|
|
140
|
1877
|
08:37:07
|
CHIX
|
620253206550262000
|
|
136
|
1877
|
08:37:07
|
XLON
|
606179457714881000
|
|
164
|
1877.5
|
08:46:00
|
CHIX
|
620253206550405000
|
|
124
|
1877.5
|
08:46:01
|
BATE
|
606179457715260000
|
|
124
|
1880.5
|
08:52:04
|
XLON
|
606179457715487000
|
|
121
|
1880.5
|
08:52:04
|
CHIX
|
620253206550494000
|
|
34
|
1880.5
|
08:52:04
|
CHIX
|
620253206550494000
|
|
264
|
1880.5
|
08:54:27
|
XLON
|
606179457715577000
|
|
124
|
1880.5
|
08:54:27
|
CHIX
|
620253206550527000
|
|
145
|
1881
|
08:55:15
|
CHIX
|
606179457715605000
|
|
124
|
1881
|
08:55:15
|
XLON
|
620253206550537000
|
|
124
|
1881
|
08:57:23
|
XLON
|
606179457715679000
|
|
162
|
1881
|
08:57:23
|
CHIX
|
620253206550564000
|
|
124
|
1880.5
|
08:58:16
|
CHIX
|
606179457715707000
|
|
152
|
1880.5
|
08:58:16
|
BATE
|
620253206550574000
|
|
154
|
1879.5
|
08:58:41
|
XLON
|
606179457715724000
|
|
298
|
1879.5
|
08:58:41
|
CHIX
|
606179457715724000
|
|
124
|
1879.5
|
08:58:41
|
CHIX
|
620253206550579000
|
|
307
|
1879
|
08:58:43
|
XLON
|
606179457715725000
|
|
277
|
1878.5
|
08:58:43
|
CHIX
|
606179457715725000
|
|
248
|
1879
|
08:58:43
|
CHIX
|
620253206550579000
|
|
278
|
1878.5
|
08:58:43
|
TRQX
|
620253206550579000
|
|
248
|
1878.5
|
08:58:43
|
XLON
|
620253206550579000
|
|
185
|
1878
|
08:58:43
|
XLON
|
606179457715725000
|
|
180
|
1878
|
08:58:43
|
XLON
|
606179457715725000
|
|
36
|
1878.5
|
08:58:43
|
XLON
|
606179457715725000
|
|
192
|
1878
|
08:58:43
|
CHIX
|
606179457715725000
|
|
25
|
1878
|
08:58:43
|
CHIX
|
606179457715725000
|
|
110
|
1879
|
08:58:43
|
TRQX
|
620253206550579000
|
|
255
|
1878.5
|
08:58:43
|
CHIX
|
620253206550579000
|
|
5
|
1878.5
|
08:58:43
|
CHIX
|
620253206550579000
|
|
105
|
1879
|
08:58:43
|
BATE
|
620253206550579000
|
|
119
|
1879
|
08:58:43
|
BATE
|
620253206550579000
|
|
12
|
1879
|
08:58:43
|
BATE
|
620253206550579000
|
|
139
|
1886.5
|
09:13:44
|
XLON
|
620253206550804000
|
|
174
|
1886.5
|
09:14:00
|
CHIX
|
620253206550809000
|
|
14
|
1886.5
|
09:14:00
|
CHIX
|
620253206550809000
|
|
282
|
1885
|
09:15:12
|
CHIX
|
606179457716367000
|
|
139
|
1885
|
09:15:12
|
BATE
|
606179457716367000
|
|
124
|
1885
|
09:15:12
|
TRQX
|
620253206550831000
|
|
175
|
1885
|
09:15:12
|
XLON
|
606179457716367000
|
|
210
|
1885
|
09:15:12
|
XLON
|
606179457716367000
|
|
65
|
1885
|
09:15:12
|
XLON
|
606179457716367000
|
|
83
|
1884.5
|
09:15:12
|
CHIX
|
606179457716367000
|
|
124
|
1885
|
09:15:12
|
XLON
|
606179457716367000
|
|
157
|
1885
|
09:15:12
|
XLON
|
620253206550831000
|
|
195
|
1884.5
|
09:15:14
|
CHIX
|
606179457716368000
|
|
278
|
1884.5
|
09:15:14
|
BATE
|
620253206550832000
|
|
84
|
1883.5
|
09:16:20
|
CHIX
|
620253206550849000
|
|
124
|
1883.5
|
09:17:00
|
TRQX
|
606179457716435000
|
|
400
|
1883.5
|
09:17:00
|
BATE
|
606179457716435000
|
|
119
|
1883.5
|
09:17:00
|
CHIX
|
620253206550857000
|
|
360
|
1883.5
|
09:17:07
|
XLON
|
620253206550859000
|
|
175
|
1883.5
|
09:17:07
|
XLON
|
620253206550859000
|
|
67
|
1883.5
|
09:17:07
|
XLON
|
620253206550859000
|
|
124
|
1891
|
09:32:46
|
XLON
|
620253206551085000
|
|
285
|
1890.5
|
09:32:46
|
CHIX
|
606179457717048000
|
|
124
|
1890.5
|
09:32:46
|
BATE
|
620253206551085000
|
|
210
|
1890.5
|
09:32:46
|
XLON
|
620253206551085000
|
|
60
|
1890.5
|
09:33:43
|
XLON
|
620253206551096000
|
|
135
|
1890.5
|
09:35:08
|
XLON
|
620253206551115000
|
|
124
|
1890
|
09:35:12
|
BATE
|
606179457717129000
|
|
42
|
1890
|
09:35:12
|
CHIX
|
620253206551116000
|
|
157
|
1891.5
|
09:38:06
|
XLON
|
606179457717226000
|
|
62
|
1893
|
09:38:27
|
XLON
|
620253206551155000
|
|
78
|
1893
|
09:38:48
|
XLON
|
620253206551159000
|
|
313
|
1893
|
09:41:32
|
BATE
|
620253206551195000
|
|
124
|
1893
|
09:41:57
|
XLON
|
620253206551199000
|
|
142
|
1893
|
09:41:57
|
CHIX
|
606179457717359000
|
|
175
|
1893
|
09:42:49
|
XLON
|
606179457717391000
|
|
117
|
1893
|
09:42:49
|
XLON
|
606179457717391000
|
|
283
|
1893.5
|
09:45:22
|
XLON
|
606179457717488000
|
|
215
|
1893.5
|
09:46:11
|
XLON
|
620253206551254000
|
|
32
|
1894
|
09:46:51
|
CHIX
|
606179457717552000
|
|
1
|
1894
|
09:46:51
|
CHIX
|
606179457717552000
|
|
24
|
1895.5
|
09:48:25
|
BATE
|
606179457717616000
|
|
129
|
1895.5
|
09:48:25
|
XLON
|
620253206551286000
|
|
100
|
1895.5
|
09:48:41
|
BATE
|
606179457717624000
|
|
130
|
1896
|
09:49:51
|
XLON
|
606179457717664000
|
|
251
|
1896.5
|
09:50:38
|
XLON
|
606179457717697000
|
|
101
|
1896.5
|
09:51:39
|
XLON
|
620253206551324000
|
|
194
|
1896.5
|
09:51:39
|
XLON
|
620253206551324000
|
|
326
|
1895
|
09:52:55
|
CHIX
|
606179457717783000
|
|
124
|
1894.5
|
09:52:55
|
CHIX
|
606179457717783000
|
|
248
|
1894.5
|
09:52:55
|
BATE
|
620253206551343000
|
|
118
|
1895
|
09:52:55
|
BATE
|
606179457717783000
|
|
220
|
1895
|
09:52:55
|
XLON
|
620253206551343000
|
|
9
|
1895
|
09:52:55
|
XLON
|
620253206551343000
|
|
82
|
1895
|
09:52:55
|
AQXE
|
620253206551343000
|
|
42
|
1895
|
09:52:55
|
AQXE
|
620253206551343000
|
|
243
|
1895
|
09:52:55
|
XLON
|
620253206551343000
|
|
175
|
1895
|
09:52:55
|
XLON
|
606179457717783000
|
|
26
|
1895
|
09:52:55
|
AQXE
|
620253206551343000
|
|
41
|
1895
|
09:52:55
|
XLON
|
620253206551343000
|
|
158
|
1895
|
09:52:55
|
XLON
|
620253206551343000
|
|
124
|
1894.5
|
09:52:55
|
AQXE
|
606179457717783000
|
|
124
|
1894.5
|
09:52:55
|
BATE
|
606179457717783000
|
|
291
|
1894.5
|
09:52:55
|
CHIX
|
620253206551343000
|
|
6
|
1894
|
09:52:55
|
XLON
|
606179457717783000
|
|
29
|
1894.5
|
09:52:55
|
AQXE
|
606179457717783000
|
|
10
|
1894.5
|
09:52:55
|
AQXE
|
606179457717783000
|
|
77
|
1894.5
|
09:52:55
|
AQXE
|
606179457717783000
|
|
169
|
1894
|
09:52:55
|
XLON
|
620253206551343000
|
|
26
|
1894
|
09:52:55
|
XLON
|
620253206551343000
|
|
64
|
1894.5
|
09:52:55
|
XLON
|
620253206551343000
|
|
255
|
1894
|
09:52:55
|
CHIX
|
620253206551343000
|
|
89
|
1894.5
|
09:52:55
|
CHIX
|
620253206551343000
|
|
210
|
1893.5
|
09:52:57
|
XLON
|
606179457717784000
|
|
124
|
1893.5
|
09:52:57
|
TRQX
|
606179457717784000
|
|
124
|
1893.5
|
09:52:57
|
CHIX
|
620253206551343000
|
|
280
|
1889.5
|
09:59:20
|
CHIX
|
606179457718022000
|
|
124
|
1889.5
|
09:59:20
|
TRQX
|
620253206551424000
|
|
124
|
1889.5
|
09:59:20
|
BATE
|
620253206551424000
|
|
32
|
1889.5
|
09:59:20
|
XLON
|
606179457718022000
|
|
213
|
1888.5
|
10:00:39
|
CHIX
|
606179457718075000
|
|
124
|
1888.5
|
10:00:39
|
TRQX
|
606179457718075000
|
|
124
|
1888.5
|
10:00:39
|
XLON
|
606179457718075000
|
|
124
|
1888.5
|
10:00:39
|
BATE
|
620253206551442000
|
|
131
|
1888.5
|
10:00:39
|
BATE
|
620253206551442000
|
|
94
|
1888.5
|
10:00:39
|
CHIX
|
606179457718075000
|
|
124
|
1885.5
|
10:06:03
|
TRQX
|
606179457718282000
|
|
276
|
1885.5
|
10:06:03
|
XLON
|
620253206551521000
|
|
52
|
1885
|
10:06:04
|
XLON
|
606179457718284000
|
|
72
|
1885
|
10:06:04
|
XLON
|
606179457718284000
|
|
190
|
1885
|
10:06:04
|
CHIX
|
606179457718284000
|
|
124
|
1885
|
10:06:04
|
TRQX
|
620253206551521000
|
|
124
|
1885
|
10:06:04
|
BATE
|
620253206551521000
|
|
124
|
1885
|
10:06:04
|
BATE
|
620253206551521000
|
|
168
|
1885
|
10:06:04
|
AQXE
|
606179457718284000
|
|
94
|
1882
|
10:09:16
|
TRQX
|
606179457718414000
|
|
103
|
1882
|
10:09:26
|
BATE
|
606179457718422000
|
|
21
|
1882
|
10:09:26
|
BATE
|
606179457718422000
|
|
124
|
1882
|
10:09:26
|
CHIX
|
620253206551575000
|
|
142
|
1882
|
10:09:26
|
XLON
|
620253206551575000
|
|
30
|
1882
|
10:09:26
|
BATE
|
620253206551575000
|
|
164
|
1881.5
|
10:11:51
|
BATE
|
620253206551608000
|
|
124
|
1881
|
10:14:29
|
XLON
|
606179457718600000
|
|
288
|
1881
|
10:14:29
|
CHIX
|
620253206551641000
|
|
166
|
1881
|
10:14:29
|
CHIX
|
620253206551641000
|
|
124
|
1881
|
10:14:29
|
BATE
|
606179457718600000
|
|
167
|
1881
|
10:14:29
|
TRQX
|
620253206551641000
|
|
167
|
1880
|
10:16:43
|
TRQX
|
606179457718685000
|
|
124
|
1880
|
10:16:43
|
BATE
|
620253206551671000
|
|
162
|
1882.5
|
10:26:24
|
CHIX
|
620253206551793000
|
|
124
|
1882.5
|
10:26:24
|
BATE
|
606179457719042000
|
|
154
|
1883
|
10:31:01
|
TRQX
|
606179457719212000
|
|
124
|
1883
|
10:31:01
|
BATE
|
620253206551854000
|
|
154
|
1882.5
|
10:31:12
|
CHIX
|
606179457719218000
|
|
124
|
1882.5
|
10:31:12
|
BATE
|
620253206551856000
|
|
162
|
1882
|
10:31:20
|
CHIX
|
606179457719223000
|
|
39
|
1882
|
10:31:20
|
CHIX
|
606179457719223000
|
|
288
|
1882
|
10:31:20
|
BATE
|
620253206551858000
|
|
124
|
1882
|
10:31:20
|
TRQX
|
620253206551858000
|
|
124
|
1882
|
10:31:20
|
AQXE
|
606179457719223000
|
|
175
|
1882
|
10:31:20
|
XLON
|
620253206551858000
|
|
71
|
1882
|
10:31:20
|
XLON
|
620253206551858000
|
|
124
|
1882.5
|
10:37:12
|
XLON
|
606179457719444000
|
|
273
|
1882.5
|
10:37:20
|
BATE
|
620253206551942000
|
|
137
|
1883.5
|
10:42:04
|
XLON
|
620253206551996000
|
|
104
|
1883.5
|
10:43:02
|
AQXE
|
606179457719634000
|
|
21
|
1883.5
|
10:43:02
|
AQXE
|
606179457719634000
|
|
35
|
1883.5
|
10:43:08
|
AQXE
|
606179457719636000
|
|
170
|
1882.5
|
10:44:09
|
XLON
|
620253206552019000
|
|
219
|
1882
|
10:44:11
|
XLON
|
620253206552019000
|
|
124
|
1882.5
|
10:44:11
|
BATE
|
606179457719667000
|
|
124
|
1882.5
|
10:44:11
|
AQXE
|
620253206552019000
|
|
124
|
1882
|
10:44:13
|
BATE
|
606179457719667000
|
|
137
|
1882
|
10:44:13
|
BATE
|
620253206552020000
|
|
150
|
1882
|
10:44:13
|
TRQX
|
620253206552020000
|
|
38
|
1881.5
|
10:44:21
|
XLON
|
620253206552021000
|
|
182
|
1881.5
|
10:44:21
|
XLON
|
620253206552021000
|
|
1
|
1881.5
|
10:47:07
|
TRQX
|
620253206552054000
|
|
161
|
1881.5
|
10:47:16
|
CHIX
|
606179457719768000
|
|
124
|
1881.5
|
10:47:16
|
TRQX
|
606179457719768000
|
|
155
|
1881.5
|
10:47:16
|
BATE
|
606179457719768000
|
|
123
|
1881.5
|
10:47:16
|
TRQX
|
620253206552056000
|
|
124
|
1881.5
|
10:47:16
|
AQXE
|
620253206552056000
|
|
124
|
1881.5
|
10:47:16
|
BATE
|
620253206552056000
|
|
150
|
1881
|
10:47:16
|
XLON
|
606179457719768000
|
|
124
|
1881
|
10:47:16
|
CHIX
|
606179457719768000
|
|
286
|
1881
|
10:47:16
|
BATE
|
620253206552056000
|
|
124
|
1881
|
10:47:16
|
CHIX
|
620253206552056000
|
|
162
|
1881
|
10:47:16
|
BATE
|
620253206552056000
|
|
170
|
1881.5
|
10:52:51
|
BATE
|
606179457719968000
|
|
124
|
1881.5
|
10:52:51
|
AQXE
|
620253206552128000
|
|
171
|
1881
|
10:52:52
|
BATE
|
606179457719970000
|
|
124
|
1881
|
10:52:52
|
TRQX
|
620253206552128000
|
|
160
|
1880.5
|
10:52:52
|
XLON
|
606179457719970000
|
|
210
|
1880.5
|
10:52:52
|
XLON
|
606179457719970000
|
|
75
|
1880.5
|
10:52:52
|
XLON
|
606179457719970000
|
|
124
|
1880.5
|
10:52:52
|
XLON
|
620253206552128000
|
|
245
|
1883.5
|
11:02:21
|
CHIX
|
606179457720328000
|
|
248
|
1883.5
|
11:02:21
|
BATE
|
620253206552258000
|
|
255
|
1883.5
|
11:02:21
|
CHIX
|
620253206552258000
|
|
40
|
1883.5
|
11:02:21
|
XLON
|
606179457720328000
|
|
39
|
1883.5
|
11:02:21
|
XLON
|
606179457720328000
|
|
42
|
1883.5
|
11:02:21
|
XLON
|
606179457720328000
|
|
175
|
1883.5
|
11:02:21
|
XLON
|
606179457720328000
|
|
142
|
1883.5
|
11:02:21
|
XLON
|
606179457720328000
|
|
257
|
1883
|
11:02:49
|
BATE
|
606179457720345000
|
|
124
|
1883
|
11:02:49
|
TRQX
|
620253206552264000
|
|
51
|
1882.5
|
11:14:01
|
XLON
|
620253206552412000
|
|
87
|
1882.5
|
11:14:01
|
XLON
|
620253206552412000
|
|
27
|
1882.5
|
11:16:01
|
AQXE
|
606179457720814000
|
|
97
|
1882.5
|
11:16:01
|
AQXE
|
606179457720814000
|
|
172
|
1882.5
|
11:16:08
|
CHIX
|
606179457720819000
|
|
69
|
1882
|
11:16:36
|
BATE
|
606179457720836000
|
|
55
|
1882
|
11:16:36
|
BATE
|
606179457720836000
|
|
153
|
1882
|
11:16:36
|
TRQX
|
620253206552442000
|
|
134
|
1882.5
|
11:17:27
|
XLON
|
620253206552453000
|
|
29
|
1882
|
11:20:01
|
AQXE
|
606179457720952000
|
|
95
|
1882
|
11:20:01
|
AQXE
|
606179457720952000
|
|
36
|
1882
|
11:20:01
|
XLON
|
620253206552483000
|
|
42
|
1882
|
11:20:01
|
XLON
|
620253206552483000
|
|
33
|
1882
|
11:20:01
|
XLON
|
620253206552483000
|
|
56
|
1882.5
|
11:21:45
|
CHIX
|
606179457721002000
|
|
55
|
1882.5
|
11:21:45
|
CHIX
|
606179457721002000
|
|
27
|
1882.5
|
11:21:45
|
CHIX
|
606179457721002000
|
|
27
|
1882.5
|
11:21:45
|
CHIX
|
606179457721002000
|
|
1
|
1882.5
|
11:21:45
|
CHIX
|
620253206552502000
|
|
93
|
1882.5
|
11:21:45
|
CHIX
|
620253206552502000
|
|
4
|
1882.5
|
11:21:45
|
CHIX
|
620253206552502000
|
|
124
|
1881.5
|
11:23:10
|
BATE
|
606179457721049000
|
|
124
|
1881.5
|
11:23:10
|
BATE
|
606179457721049000
|
|
152
|
1881.5
|
11:23:10
|
BATE
|
606179457721049000
|
|
162
|
1881.5
|
11:23:10
|
CHIX
|
606179457721049000
|
|
153
|
1881.5
|
11:23:10
|
CHIX
|
620253206552516000
|
|
124
|
1881.5
|
11:23:10
|
XLON
|
620253206552516000
|
|
124
|
1881.5
|
11:23:10
|
XLON
|
620253206552516000
|
|
158
|
1881.5
|
11:23:10
|
TRQX
|
620253206552516000
|
|
124
|
1881
|
11:23:11
|
BATE
|
606179457721049000
|
|
124
|
1881
|
11:23:11
|
BATE
|
606179457721049000
|
|
320
|
1881
|
11:23:11
|
CHIX
|
620253206552516000
|
|
124
|
1881
|
11:23:11
|
TRQX
|
620253206552516000
|
|
156
|
1881
|
11:23:11
|
XLON
|
620253206552516000
|
|
131
|
1881
|
11:23:11
|
XLON
|
606179457721049000
|
|
138
|
1881
|
11:23:11
|
CHIX
|
620253206552517000
|
|
194
|
1880.5
|
11:25:04
|
AQXE
|
606179457721107000
|
|
91
|
1880.5
|
11:25:04
|
BATE
|
606179457721107000
|
|
124
|
1880.5
|
11:25:04
|
CHIX
|
620253206552536000
|
|
134
|
1880.5
|
11:25:04
|
CHIX
|
620253206552536000
|
|
124
|
1880.5
|
11:25:04
|
BATE
|
620253206552536000
|
|
62
|
1880.5
|
11:25:51
|
BATE
|
606179457721134000
|
|
182
|
1880.5
|
11:25:51
|
TRQX
|
606179457721134000
|
|
7
|
1879
|
11:25:54
|
BATE
|
606179457721135000
|
|
117
|
1879
|
11:25:54
|
BATE
|
606179457721135000
|
|
124
|
1879
|
11:25:54
|
TRQX
|
606179457721135000
|
|
143
|
1879
|
11:25:54
|
CHIX
|
620253206552547000
|
|
142
|
1883
|
11:42:40
|
XLON
|
620253206552743000
|
|
319
|
1882.5
|
11:43:15
|
XLON
|
620253206552749000
|
|
139
|
1883.5
|
11:45:57
|
CHIX
|
606179457721831000
|
|
145
|
1883.5
|
11:46:36
|
CHIX
|
620253206552788000
|
|
313
|
1882.5
|
11:47:00
|
XLON
|
606179457721875000
|
|
324
|
1882.5
|
11:47:00
|
BATE
|
606179457721875000
|
|
436
|
1882.5
|
11:47:16
|
XLON
|
606179457721889000
|
|
177
|
1882.5
|
11:47:16
|
XLON
|
620253206552798000
|
|
144
|
1882
|
11:47:25
|
XLON
|
606179457721895000
|
|
158
|
1882
|
11:47:25
|
XLON
|
620253206552801000
|
|
138
|
1882
|
11:47:25
|
XLON
|
620253206552801000
|
|
124
|
1882
|
11:47:25
|
BATE
|
606179457721895000
|
|
101
|
1884.5
|
11:58:25
|
XLON
|
620253206552933000
|
|
74
|
1884.5
|
11:58:25
|
XLON
|
620253206552933000
|
|
46
|
1884.5
|
11:58:25
|
XLON
|
620253206552933000
|
|
257
|
1883.5
|
12:00:00
|
XLON
|
620253206552953000
|
|
264
|
1883.5
|
12:00:00
|
XLON
|
620253206552953000
|
|
124
|
1883.5
|
12:00:26
|
CHIX
|
606179457722379000
|
|
124
|
1883.5
|
12:00:30
|
TRQX
|
606179457722381000
|
|
36
|
1885
|
12:03:26
|
XLON
|
606179457722510000
|
|
42
|
1885
|
12:03:26
|
XLON
|
606179457722510000
|
|
92
|
1885
|
12:03:26
|
XLON
|
606179457722510000
|
|
182
|
1885
|
12:06:01
|
BATE
|
606179457722604000
|
|
135
|
1885
|
12:06:06
|
XLON
|
606179457722608000
|
|
54
|
1885
|
12:06:06
|
XLON
|
606179457722608000
|
|
180
|
1887.5
|
12:09:51
|
XLON
|
620253206553086000
|
|
88
|
1887.5
|
12:09:53
|
XLON
|
606179457722736000
|
|
248
|
1886
|
12:10:19
|
BATE
|
606179457722755000
|
|
157
|
1886
|
12:10:19
|
CHIX
|
620253206553093000
|
|
124
|
1886
|
12:10:19
|
TRQX
|
606179457722755000
|
|
260
|
1886
|
12:10:19
|
XLON
|
606179457722755000
|
|
171
|
1888
|
12:18:00
|
BATE
|
606179457723042000
|
|
138
|
1888
|
12:18:00
|
BATE
|
620253206553185000
|
|
100
|
1887.5
|
12:18:02
|
XLON
|
620253206553185000
|
|
124
|
1887.5
|
12:18:02
|
BATE
|
606179457723043000
|
|
105
|
1887.5
|
12:18:02
|
XLON
|
620253206553185000
|
|
124
|
1887.5
|
12:18:02
|
CHIX
|
606179457723043000
|
|
355
|
1887.5
|
12:18:02
|
XLON
|
620253206553185000
|
|
124
|
1887.5
|
12:18:02
|
CHIX
|
606179457723043000
|
|
100
|
1887.5
|
12:18:50
|
XLON
|
620253206553196000
|
|
255
|
1887.5
|
12:18:50
|
XLON
|
620253206553196000
|
|
67
|
1887.5
|
12:18:53
|
BATE
|
620253206553197000
|
|
152
|
1887
|
12:20:02
|
XLON
|
620253206553219000
|
|
274
|
1887.5
|
12:20:02
|
CHIX
|
606179457723139000
|
|
124
|
1887.5
|
12:20:02
|
TRQX
|
620253206553219000
|
|
57
|
1887.5
|
12:20:02
|
BATE
|
620253206553219000
|
|
7
|
1887.5
|
12:20:11
|
CHIX
|
620253206553222000
|
|
7
|
1887.5
|
12:23:12
|
CHIX
|
620253206553260000
|
|
271
|
1887
|
12:25:22
|
TRQX
|
606179457723360000
|
|
124
|
1887
|
12:25:22
|
BATE
|
606179457723360000
|
|
146
|
1886.5
|
12:25:41
|
BATE
|
620253206553293000
|
|
124
|
1886.5
|
12:25:41
|
TRQX
|
606179457723372000
|
|
48
|
1886
|
12:25:41
|
BATE
|
620253206553293000
|
|
85
|
1886
|
12:25:52
|
XLON
|
606179457723381000
|
|
124
|
1886
|
12:25:52
|
TRQX
|
606179457723381000
|
|
124
|
1886
|
12:25:52
|
CHIX
|
606179457723381000
|
|
124
|
1886
|
12:25:52
|
BATE
|
606179457723381000
|
|
76
|
1886
|
12:25:52
|
BATE
|
620253206553295000
|
|
150
|
1886
|
12:25:52
|
CHIX
|
620253206553295000
|
|
170
|
1886
|
12:25:52
|
AQXE
|
620253206553295000
|
|
210
|
1886
|
12:25:52
|
XLON
|
606179457723381000
|
|
180
|
1886
|
12:25:52
|
XLON
|
606179457723381000
|
|
280
|
1886
|
12:25:52
|
XLON
|
606179457723381000
|
|
157
|
1886
|
12:25:52
|
XLON
|
606179457723381000
|
|
27
|
1886
|
12:25:52
|
XLON
|
606179457723381000
|
|
146
|
1885.5
|
12:25:53
|
CHIX
|
620253206553295000
|
|
45
|
1885.5
|
12:25:53
|
TRQX
|
606179457723382000
|
|
79
|
1885.5
|
12:25:53
|
XLON
|
606179457723382000
|
|
356
|
1885.5
|
12:39:43
|
BATE
|
620253206553477000
|
|
180
|
1885.5
|
12:39:43
|
XLON
|
606179457723962000
|
|
210
|
1885.5
|
12:39:43
|
XLON
|
606179457723962000
|
|
56
|
1885.5
|
12:39:43
|
XLON
|
606179457723962000
|
|
131
|
1886
|
12:40:01
|
AQXE
|
620253206553481000
|
|
258
|
1885.5
|
12:40:15
|
XLON
|
620253206553484000
|
|
124
|
1885.5
|
12:42:52
|
CHIX
|
606179457724090000
|
|
6
|
1885.5
|
12:44:02
|
XLON
|
620253206553534000
|
|
138
|
1886.5
|
12:55:56
|
XLON
|
620253206553685000
|
|
169
|
1886.5
|
12:55:58
|
XLON
|
620253206553686000
|
|
5
|
1886.5
|
12:58:38
|
CHIX
|
606179457724706000
|
|
119
|
1886.5
|
12:58:38
|
CHIX
|
606179457724706000
|
|
42
|
1886.5
|
12:58:38
|
XLON
|
606179457724706000
|
|
125
|
1886.5
|
12:58:38
|
XLON
|
606179457724706000
|
|
124
|
1886.5
|
12:58:38
|
BATE
|
620253206553719000
|
|
175
|
1886.5
|
12:58:41
|
XLON
|
606179457724709000
|
|
147
|
1886.5
|
12:58:41
|
XLON
|
606179457724709000
|
|
49
|
1886.5
|
12:58:41
|
BATE
|
620253206553720000
|
|
119
|
1886.5
|
13:02:03
|
TRQX
|
606179457724850000
|
|
5
|
1886.5
|
13:02:03
|
TRQX
|
606179457724850000
|
|
44
|
1886.5
|
13:02:03
|
BATE
|
620253206553766000
|
|
18
|
1886.5
|
13:02:03
|
BATE
|
620253206553766000
|
|
112
|
1886.5
|
13:02:19
|
BATE
|
620253206553770000
|
|
50
|
1886.5
|
13:02:49
|
BATE
|
620253206553777000
|
|
30
|
1886.5
|
13:04:23
|
BATE
|
620253206553798000
|
|
234
|
1886.5
|
13:04:23
|
XLON
|
620253206553798000
|
|
62
|
1886.5
|
13:04:23
|
XLON
|
620253206553798000
|
|
144
|
1886.5
|
13:05:24
|
CHIX
|
606179457724992000
|
|
66
|
1886.5
|
13:05:24
|
XLON
|
620253206553812000
|
|
119
|
1886.5
|
13:05:40
|
XLON
|
606179457725002000
|
|
56
|
1886.5
|
13:06:02
|
XLON
|
606179457725017000
|
|
124
|
1886.5
|
13:06:46
|
XLON
|
606179457725045000
|
|
132
|
1886.5
|
13:06:46
|
CHIX
|
620253206553830000
|
|
297
|
1886.5
|
13:07:56
|
AQXE
|
620253206553843000
|
|
24
|
1886.5
|
13:09:01
|
AQXE
|
620253206553856000
|
|
27
|
1886.5
|
13:09:01
|
AQXE
|
620253206553856000
|
|
107
|
1886.5
|
13:09:01
|
AQXE
|
620253206553856000
|
|
50
|
1886.5
|
13:09:01
|
AQXE
|
620253206553856000
|
|
73
|
1886.5
|
13:09:01
|
AQXE
|
620253206553856000
|
|
278
|
1886
|
13:10:22
|
AQXE
|
620253206553873000
|
|
146
|
1886.5
|
13:11:37
|
CHIX
|
606179457725232000
|
|
124
|
1886.5
|
13:11:37
|
XLON
|
620253206553889000
|
|
243
|
1887.5
|
13:12:36
|
XLON
|
620253206553901000
|
|
67
|
1887.5
|
13:12:36
|
XLON
|
620253206553901000
|
|
200
|
1886
|
13:13:10
|
TRQX
|
606179457725295000
|
|
124
|
1886
|
13:13:10
|
BATE
|
620253206553909000
|
|
175
|
1886
|
13:13:10
|
XLON
|
606179457725295000
|
|
73
|
1886
|
13:13:10
|
XLON
|
606179457725295000
|
|
147
|
1886
|
13:13:10
|
AQXE
|
620253206553909000
|
|
128
|
1886
|
13:13:10
|
XLON
|
620253206553909000
|
|
128
|
1885.5
|
13:13:29
|
BATE
|
620253206553914000
|
|
152
|
1885
|
13:14:06
|
TRQX
|
606179457725337000
|
|
254
|
1885
|
13:14:06
|
AQXE
|
606179457725337000
|
|
124
|
1885
|
13:14:06
|
BATE
|
606179457725337000
|
|
124
|
1885
|
13:14:06
|
XLON
|
620253206553923000
|
|
152
|
1885
|
13:14:06
|
TRQX
|
620253206553923000
|
|
138
|
1885
|
13:14:06
|
BATE
|
620253206553923000
|
|
124
|
1885
|
13:14:06
|
BATE
|
620253206553923000
|
|
152
|
1884.5
|
13:18:46
|
XLON
|
606179457725535000
|
|
5
|
1884.5
|
13:18:46
|
CHIX
|
606179457725535000
|
|
127
|
1884.5
|
13:18:46
|
TRQX
|
606179457725535000
|
|
203
|
1884.5
|
13:18:46
|
CHIX
|
606179457725535000
|
|
87
|
1884.5
|
13:18:46
|
CHIX
|
606179457725535000
|
|
248
|
1884.5
|
13:18:46
|
BATE
|
606179457725535000
|
|
152
|
1884.5
|
13:18:46
|
BATE
|
606179457725535000
|
|
124
|
1884.5
|
13:18:46
|
CHIX
|
620253206553989000
|
|
124
|
1884.5
|
13:18:46
|
CHIX
|
620253206553989000
|
|
124
|
1884.5
|
13:18:46
|
TRQX
|
620253206553989000
|
|
136
|
1884
|
13:18:54
|
CHIX
|
606179457725540000
|
|
190
|
1884
|
13:18:54
|
XLON
|
606179457725540000
|
|
124
|
1884
|
13:18:55
|
CHIX
|
606179457725540000
|
|
38
|
1884
|
13:19:00
|
BATE
|
620253206553992000
|
|
124
|
1884
|
13:20:18
|
XLON
|
620253206554011000
|
|
156
|
1884
|
13:20:18
|
BATE
|
620253206554011000
|
|
124
|
1883.5
|
13:20:23
|
BATE
|
606179457725601000
|
|
56
|
1883.5
|
13:20:23
|
TRQX
|
606179457725601000
|
|
68
|
1883.5
|
13:20:23
|
TRQX
|
606179457725601000
|
|
136
|
1883.5
|
13:20:23
|
CHIX
|
620253206554012000
|
|
207
|
1885.5
|
13:29:02
|
XLON
|
606179457725962000
|
|
58
|
1885.5
|
13:29:02
|
BATE
|
620253206554134000
|
|
66
|
1885.5
|
13:29:12
|
BATE
|
620253206554137000
|
|
124
|
1885.5
|
13:29:16
|
CHIX
|
606179457725972000
|
|
42
|
1885.5
|
13:29:16
|
XLON
|
620253206554138000
|
|
422
|
1885.5
|
13:29:16
|
XLON
|
620253206554138000
|
|
200
|
1885.5
|
13:29:16
|
XLON
|
606179457725972000
|
|
240
|
1885.5
|
13:30:05
|
XLON
|
606179457726009000
|
|
389
|
1892
|
13:33:09
|
XLON
|
606179457726200000
|
|
168
|
1892
|
13:33:09
|
XLON
|
606179457726200000
|
|
255
|
1892
|
13:33:09
|
CHIX
|
606179457726200000
|
|
159
|
1892
|
13:34:04
|
CHIX
|
606179457726247000
|
|
124
|
1892
|
13:34:04
|
BATE
|
620253206554261000
|
|
192
|
1892
|
13:34:04
|
XLON
|
620253206554261000
|
|
398
|
1891.5
|
13:37:57
|
XLON
|
620253206554327000
|
|
334
|
1891.5
|
13:37:57
|
XLON
|
620253206554327000
|
|
237
|
1891
|
13:38:11
|
XLON
|
606179457726425000
|
|
24
|
1891
|
13:38:11
|
BATE
|
606179457726425000
|
|
41
|
1891
|
13:38:11
|
XLON
|
606179457726425000
|
|
124
|
1891
|
13:38:11
|
XLON
|
620253206554332000
|
|
130
|
1891
|
13:39:35
|
BATE
|
606179457726481000
|
|
240
|
1890.5
|
13:39:37
|
XLON
|
606179457726483000
|
|
124
|
1890.5
|
13:39:37
|
BATE
|
620253206554355000
|
|
145
|
1889.5
|
13:40:11
|
CHIX
|
606179457726506000
|
|
107
|
1889.5
|
13:40:11
|
BATE
|
620253206554366000
|
|
2
|
1889.5
|
13:40:13
|
BATE
|
620253206554366000
|
|
304
|
1891.5
|
13:45:32
|
XLON
|
620253206554448000
|
|
284
|
1891.5
|
13:45:32
|
BATE
|
606179457726727000
|
|
104
|
1891.5
|
13:45:32
|
BATE
|
606179457726727000
|
|
144
|
1891.5
|
13:45:32
|
BATE
|
606179457726727000
|
|
198
|
1891.5
|
13:45:33
|
CHIX
|
606179457726728000
|
|
124
|
1891.5
|
13:45:33
|
XLON
|
620253206554449000
|
|
285
|
1891
|
13:45:33
|
BATE
|
620253206554449000
|
|
124
|
1890
|
13:49:31
|
CHIX
|
620253206554504000
|
|
129
|
1890
|
13:49:31
|
XLON
|
606179457726878000
|
|
39
|
1890
|
13:49:31
|
XLON
|
606179457726878000
|
|
124
|
1889
|
13:57:26
|
XLON
|
606179457727228000
|
|
124
|
1889
|
13:57:26
|
XLON
|
606179457727228000
|
|
243
|
1889
|
13:57:26
|
XLON
|
606179457727228000
|
|
133
|
1889
|
13:57:26
|
XLON
|
606179457727228000
|
|
158
|
1889.5
|
13:57:26
|
TRQX
|
606179457727228000
|
|
166
|
1889.5
|
13:57:26
|
CHIX
|
606179457727228000
|
|
124
|
1889.5
|
13:57:26
|
BATE
|
606179457727228000
|
|
124
|
1889.5
|
13:57:26
|
TRQX
|
620253206554628000
|
|
15
|
1889.5
|
13:57:26
|
BATE
|
620253206554628000
|
|
124
|
1889.5
|
13:57:26
|
CHIX
|
620253206554628000
|
|
124
|
1889.5
|
13:57:26
|
BATE
|
620253206554628000
|
|
124
|
1889
|
13:57:28
|
AQXE
|
606179457727230000
|
|
133
|
1889
|
13:57:28
|
TRQX
|
606179457727230000
|
|
177
|
1889
|
13:57:28
|
CHIX
|
606179457727230000
|
|
163
|
1889
|
13:57:28
|
TRQX
|
606179457727230000
|
|
124
|
1889
|
13:57:28
|
BATE
|
620253206554629000
|
|
124
|
1889
|
13:57:28
|
BATE
|
620253206554629000
|
|
124
|
1889
|
13:57:28
|
BATE
|
620253206554629000
|
|
257
|
1889
|
13:57:28
|
CHIX
|
620253206554629000
|
|
205
|
1888.5
|
13:57:28
|
BATE
|
606179457727230000
|
|
143
|
1888.5
|
13:57:28
|
TRQX
|
606179457727230000
|
|
168
|
1887.5
|
14:06:58
|
XLON
|
606179457727768000
|
|
147
|
1888
|
14:09:00
|
XLON
|
606179457727860000
|
|
248
|
1887.5
|
14:09:01
|
BATE
|
606179457727862000
|
|
133
|
1887.5
|
14:09:01
|
CHIX
|
620253206554875000
|
|
124
|
1887.5
|
14:09:01
|
BATE
|
620253206554875000
|
|
102
|
1887.5
|
14:09:04
|
CHIX
|
606179457727866000
|
|
22
|
1887.5
|
14:09:04
|
CHIX
|
606179457727866000
|
|
463
|
1887.5
|
14:09:04
|
XLON
|
620253206554877000
|
|
168
|
1887.5
|
14:09:04
|
XLON
|
606179457727866000
|
|
270
|
1887.5
|
14:09:04
|
XLON
|
606179457727866000
|
|
93
|
1887.5
|
14:09:04
|
XLON
|
606179457727866000
|
|
146
|
1887
|
14:09:11
|
BATE
|
606179457727876000
|
|
293
|
1886.5
|
14:09:12
|
BATE
|
606179457727876000
|
|
168
|
1886.5
|
14:09:12
|
CHIX
|
620253206554881000
|
|
124
|
1886.5
|
14:09:13
|
TRQX
|
606179457727879000
|
|
169
|
1886
|
14:09:17
|
XLON
|
606179457727883000
|
|
124
|
1886
|
14:10:04
|
BATE
|
620253206554903000
|
|
292
|
1885.5
|
14:11:48
|
BATE
|
620253206554941000
|
|
124
|
1885
|
14:11:48
|
TRQX
|
606179457728019000
|
|
203
|
1885
|
14:11:48
|
CHIX
|
620253206554941000
|
|
172
|
1884.5
|
14:11:50
|
CHIX
|
620253206554942000
|
|
124
|
1884.5
|
14:12:23
|
BATE
|
606179457728048000
|
|
94
|
1883.5
|
14:17:15
|
CHIX
|
620253206555035000
|
|
30
|
1883.5
|
14:17:49
|
CHIX
|
620253206555044000
|
|
144
|
1883.5
|
14:17:49
|
TRQX
|
606179457728311000
|
|
210
|
1883
|
14:18:18
|
BATE
|
606179457728345000
|
|
124
|
1883
|
14:18:18
|
TRQX
|
620253206555057000
|
|
78
|
1883
|
14:18:18
|
CHIX
|
606179457728345000
|
|
124
|
1882.5
|
14:20:41
|
TRQX
|
606179457728457000
|
|
254
|
1882.5
|
14:20:41
|
BATE
|
606179457728457000
|
|
124
|
1882.5
|
14:20:41
|
CHIX
|
620253206555098000
|
|
168
|
1882.5
|
14:20:41
|
XLON
|
606179457728457000
|
|
126
|
1882.5
|
14:20:41
|
XLON
|
606179457728457000
|
|
51
|
1883.5
|
14:25:40
|
BATE
|
606179457728703000
|
|
285
|
1883.5
|
14:25:40
|
XLON
|
606179457728703000
|
|
108
|
1883.5
|
14:25:40
|
BATE
|
606179457728703000
|
|
124
|
1883.5
|
14:25:40
|
TRQX
|
620253206555186000
|
|
29
|
1884
|
14:27:55
|
AQXE
|
620253206555232000
|
|
29
|
1884
|
14:27:55
|
AQXE
|
620253206555232000
|
|
103
|
1884
|
14:27:55
|
AQXE
|
620253206555232000
|
|
29
|
1884
|
14:28:01
|
AQXE
|
620253206555234000
|
|
29
|
1884
|
14:28:01
|
AQXE
|
620253206555234000
|
|
27
|
1884
|
14:28:01
|
AQXE
|
620253206555234000
|
|
61
|
1884
|
14:28:01
|
XLON
|
606179457728838000
|
|
146
|
1883
|
14:28:08
|
CHIX
|
606179457728845000
|
|
159
|
1883
|
14:28:08
|
AQXE
|
606179457728845000
|
|
235
|
1883
|
14:28:08
|
XLON
|
606179457728845000
|
|
110
|
1883
|
14:28:08
|
CHIX
|
606179457728845000
|
|
159
|
1883
|
14:28:08
|
TRQX
|
606179457728845000
|
|
124
|
1883
|
14:28:08
|
BATE
|
620253206555237000
|
|
248
|
1883
|
14:28:08
|
BATE
|
620253206555237000
|
|
33
|
1883
|
14:28:08
|
XLON
|
620253206555237000
|
|
155
|
1882.5
|
14:31:03
|
BATE
|
606179457729040000
|
|
124
|
1882.5
|
14:31:03
|
CHIX
|
620253206555316000
|
|
275
|
1882.5
|
14:31:03
|
BATE
|
620253206555316000
|
|
112
|
1884.5
|
14:32:29
|
XLON
|
620253206555358000
|
|
47
|
1884.5
|
14:33:26
|
XLON
|
620253206555383000
|
|
167
|
1884.5
|
14:33:26
|
XLON
|
620253206555383000
|
|
124
|
1885.5
|
14:34:21
|
BATE
|
606179457729262000
|
|
170
|
1885.5
|
14:34:21
|
CHIX
|
620253206555409000
|
|
166
|
1885
|
14:34:30
|
CHIX
|
606179457729272000
|
|
124
|
1885
|
14:34:30
|
BATE
|
620253206555413000
|
|
146
|
1885.5
|
14:34:37
|
TRQX
|
620253206555417000
|
|
140
|
1886
|
14:35:48
|
CHIX
|
620253206555450000
|
|
142
|
1886
|
14:35:51
|
CHIX
|
606179457729361000
|
|
47
|
1886
|
14:35:55
|
TRQX
|
606179457729367000
|
|
233
|
1886
|
14:36:19
|
TRQX
|
606179457729394000
|
|
45
|
1885.5
|
14:36:32
|
BATE
|
606179457729408000
|
|
248
|
1885.5
|
14:36:48
|
BATE
|
620253206555480000
|
|
100
|
1885.5
|
14:37:11
|
TRQX
|
620253206555493000
|
|
172
|
1885.5
|
14:37:11
|
TRQX
|
620253206555493000
|
|
102
|
1885.5
|
14:37:48
|
CHIX
|
606179457729493000
|
|
13
|
1885.5
|
14:37:48
|
CHIX
|
606179457729493000
|
|
142
|
1885.5
|
14:37:48
|
CHIX
|
606179457729493000
|
|
25
|
1885.5
|
14:37:48
|
CHIX
|
606179457729493000
|
|
275
|
1885.5
|
14:38:10
|
CHIX
|
606179457729520000
|
|
37
|
1886
|
14:38:50
|
XLON
|
606179457729571000
|
|
40
|
1886
|
14:38:50
|
XLON
|
606179457729571000
|
|
39
|
1886
|
14:38:50
|
XLON
|
606179457729571000
|
|
166
|
1886
|
14:38:50
|
XLON
|
606179457729572000
|
|
200
|
1885.5
|
14:39:54
|
XLON
|
620253206555567000
|
|
34
|
1885.5
|
14:39:54
|
XLON
|
620253206555567000
|
|
39
|
1885.5
|
14:39:54
|
XLON
|
620253206555567000
|
|
42
|
1885.5
|
14:39:54
|
XLON
|
620253206555567000
|
|
86
|
1885.5
|
14:39:54
|
XLON
|
620253206555567000
|
|
27
|
1885.5
|
14:40:51
|
AQXE
|
606179457729704000
|
|
24
|
1885.5
|
14:40:51
|
AQXE
|
606179457729704000
|
|
29
|
1885.5
|
14:40:51
|
AQXE
|
606179457729704000
|
|
84
|
1885.5
|
14:40:51
|
AQXE
|
606179457729704000
|
|
119
|
1885.5
|
14:40:51
|
AQXE
|
606179457729704000
|
|
46
|
1885.5
|
14:40:51
|
AQXE
|
606179457729704000
|
|
63
|
1885.5
|
14:40:51
|
AQXE
|
606179457729704000
|
|
24
|
1885.5
|
14:41:19
|
AQXE
|
606179457729739000
|
|
25
|
1885.5
|
14:41:19
|
AQXE
|
606179457729739000
|
|
217
|
1885.5
|
14:41:19
|
AQXE
|
606179457729739000
|
|
24
|
1885.5
|
14:41:19
|
AQXE
|
606179457729739000
|
|
23
|
1885.5
|
14:41:57
|
AQXE
|
606179457729778000
|
|
248
|
1885.5
|
14:41:57
|
TRQX
|
620253206555633000
|
|
273
|
1885.5
|
14:42:15
|
TRQX
|
606179457729794000
|
|
2
|
1886
|
14:42:55
|
CHIX
|
620253206555658000
|
|
281
|
1886.5
|
14:43:41
|
XLON
|
620253206555682000
|
|
237
|
1886.5
|
14:43:59
|
CHIX
|
606179457729912000
|
|
153
|
1886.5
|
14:44:58
|
BATE
|
620253206555720000
|
|
124
|
1886.5
|
14:44:58
|
XLON
|
620253206555720000
|
|
3
|
1886.5
|
14:44:58
|
XLON
|
606179457729978000
|
|
51
|
1888
|
14:45:56
|
CHIX
|
606179457730039000
|
|
137
|
1888
|
14:45:56
|
XLON
|
620253206555746000
|
|
168
|
1888
|
14:45:56
|
XLON
|
620253206555746000
|
|
23
|
1887.5
|
14:46:51
|
BATE
|
606179457730099000
|
|
10
|
1887.5
|
14:46:51
|
AQXE
|
620253206555771000
|
|
71
|
1887.5
|
14:46:51
|
CHIX
|
620253206555771000
|
|
129
|
1887.5
|
14:46:51
|
CHIX
|
606179457730099000
|
|
166
|
1887.5
|
14:46:59
|
BATE
|
606179457730108000
|
|
124
|
1887.5
|
14:46:59
|
CHIX
|
620253206555774000
|
|
28
|
1888.5
|
14:47:37
|
AQXE
|
606179457730156000
|
|
26
|
1888.5
|
14:47:37
|
AQXE
|
606179457730156000
|
|
98
|
1888.5
|
14:47:37
|
AQXE
|
606179457730156000
|
|
225
|
1888.5
|
14:47:37
|
AQXE
|
606179457730156000
|
|
25
|
1888.5
|
14:47:55
|
AQXE
|
620253206555803000
|
|
29
|
1888.5
|
14:47:55
|
AQXE
|
620253206555803000
|
|
190
|
1888.5
|
14:47:55
|
AQXE
|
620253206555803000
|
|
25
|
1888.5
|
14:47:55
|
AQXE
|
620253206555803000
|
|
38
|
1888.5
|
14:47:55
|
AQXE
|
620253206555803000
|
|
400
|
1888.5
|
14:48:49
|
TRQX
|
620253206555833000
|
|
142
|
1888.5
|
14:49:10
|
XLON
|
620253206555843000
|
|
134
|
1888.5
|
14:49:17
|
CHIX
|
606179457730275000
|
|
248
|
1887.5
|
14:49:26
|
XLON
|
606179457730285000
|
|
140
|
1888.5
|
14:49:42
|
AQXE
|
620253206555857000
|
|
13
|
1889
|
14:50:47
|
XLON
|
606179457730379000
|
|
124
|
1889
|
14:50:57
|
XLON
|
620253206555894000
|
|
123
|
1889.5
|
14:51:05
|
XLON
|
606179457730400000
|
|
92
|
1889.5
|
14:51:05
|
XLON
|
606179457730400000
|
|
31
|
1889.5
|
14:51:05
|
XLON
|
620253206555898000
|
|
2
|
1889.5
|
14:51:05
|
XLON
|
620253206555898000
|
|
190
|
1889.5
|
14:51:41
|
XLON
|
606179457730439000
|
|
86
|
1889.5
|
14:51:41
|
XLON
|
606179457730439000
|
|
168
|
1889.5
|
14:52:07
|
XLON
|
620253206555928000
|
|
104
|
1889.5
|
14:52:07
|
XLON
|
620253206555928000
|
|
253
|
1889.5
|
14:52:54
|
BATE
|
606179457730526000
|
|
41
|
1889.5
|
14:52:54
|
BATE
|
606179457730526000
|
|
168
|
1889.5
|
14:53:02
|
XLON
|
606179457730535000
|
|
20
|
1889.5
|
14:53:02
|
XLON
|
606179457730535000
|
|
54
|
1889.5
|
14:53:36
|
BATE
|
606179457730573000
|
|
75
|
1889.5
|
14:53:36
|
CHIX
|
620253206555969000
|
|
26
|
1889.5
|
14:53:36
|
CHIX
|
620253206555969000
|
|
20
|
1889.5
|
14:53:36
|
BATE
|
606179457730573000
|
|
29
|
1889.5
|
14:53:36
|
CHIX
|
620253206555969000
|
|
67
|
1890.5
|
14:55:21
|
TRQX
|
606179457730688000
|
|
270
|
1890.5
|
14:55:21
|
TRQX
|
620253206556017000
|
|
340
|
1890
|
14:55:45
|
XLON
|
620253206556030000
|
|
124
|
1890
|
14:55:45
|
CHIX
|
606179457730718000
|
|
71
|
1889.5
|
14:55:56
|
BATE
|
606179457730734000
|
|
155
|
1889.5
|
14:56:40
|
XLON
|
620253206556060000
|
|
152
|
1890.5
|
14:57:25
|
AQXE
|
606179457730841000
|
|
244
|
1890.5
|
14:57:25
|
AQXE
|
620253206556083000
|
|
124
|
1890.5
|
14:57:26
|
XLON
|
606179457730842000
|
|
217
|
1890.5
|
14:57:26
|
CHIX
|
620253206556084000
|
|
129
|
1890
|
14:58:01
|
XLON
|
620253206556100000
|
|
36
|
1890
|
14:58:01
|
XLON
|
620253206556100000
|
|
36
|
1890
|
14:58:01
|
XLON
|
620253206556100000
|
|
39
|
1890
|
14:58:01
|
XLON
|
620253206556100000
|
|
56
|
1890
|
14:58:01
|
XLON
|
620253206556100000
|
|
177
|
1889.5
|
14:58:27
|
BATE
|
606179457730917000
|
|
26
|
1889.5
|
14:58:27
|
AQXE
|
606179457730917000
|
|
27
|
1889.5
|
14:58:27
|
AQXE
|
606179457730917000
|
|
124
|
1891
|
14:58:56
|
CHIX
|
620253206556129000
|
|
128
|
1891
|
14:58:56
|
BATE
|
606179457730955000
|
|
24
|
1891
|
14:59:20
|
AQXE
|
606179457730983000
|
|
27
|
1891
|
14:59:20
|
AQXE
|
606179457730983000
|
|
119
|
1891
|
14:59:20
|
AQXE
|
606179457730983000
|
|
27
|
1891
|
14:59:20
|
AQXE
|
606179457730983000
|
|
79
|
1891
|
14:59:20
|
AQXE
|
606179457730983000
|
|
119
|
1891.5
|
14:59:52
|
TRQX
|
606179457731030000
|
|
102
|
1891.5
|
14:59:52
|
CHIX
|
620253206556158000
|
|
26
|
1891.5
|
14:59:52
|
CHIX
|
620253206556158000
|
|
1
|
1891.5
|
14:59:52
|
CHIX
|
620253206556158000
|
|
45
|
1891.5
|
15:01:03
|
TRQX
|
620253206556199000
|
|
119
|
1891.5
|
15:01:03
|
TRQX
|
606179457731126000
|
|
226
|
1891.5
|
15:01:03
|
TRQX
|
606179457731126000
|
|
126
|
1890.5
|
15:01:07
|
BATE
|
606179457731131000
|
|
73
|
1890.5
|
15:01:07
|
BATE
|
620253206556201000
|
|
164
|
1891
|
15:01:10
|
XLON
|
606179457731134000
|
|
51
|
1891
|
15:01:10
|
XLON
|
606179457731134000
|
|
153
|
1892
|
15:02:00
|
XLON
|
606179457731190000
|
|
118
|
1892
|
15:02:00
|
XLON
|
620253206556227000
|
|
41
|
1892.5
|
15:02:31
|
TRQX
|
606179457731225000
|
|
245
|
1892.5
|
15:02:31
|
TRQX
|
606179457731225000
|
|
249
|
1893.5
|
15:03:30
|
XLON
|
606179457731288000
|
|
34
|
1893.5
|
15:03:30
|
XLON
|
606179457731288000
|
|
295
|
1894
|
15:03:51
|
XLON
|
606179457731311000
|
|
168
|
1894
|
15:03:59
|
XLON
|
606179457731320000
|
|
4
|
1894
|
15:03:59
|
XLON
|
606179457731320000
|
|
93
|
1894
|
15:04:02
|
XLON
|
620253206556285000
|
|
284
|
1894
|
15:04:24
|
XLON
|
606179457731347000
|
|
82
|
1894
|
15:05:04
|
XLON
|
606179457731388000
|
|
64
|
1894
|
15:05:04
|
XLON
|
606179457731388000
|
|
27
|
1894
|
15:05:04
|
XLON
|
606179457731388000
|
|
98
|
1894
|
15:05:04
|
XLON
|
606179457731388000
|
|
124
|
1893
|
15:05:18
|
TRQX
|
606179457731401000
|
|
129
|
1893
|
15:05:18
|
CHIX
|
606179457731401000
|
|
266
|
1893
|
15:05:18
|
AQXE
|
620253206556318000
|
|
124
|
1893
|
15:05:18
|
BATE
|
620253206556318000
|
|
168
|
1893
|
15:05:18
|
XLON
|
606179457731401000
|
|
230
|
1893
|
15:05:18
|
XLON
|
606179457731401000
|
|
190
|
1893
|
15:05:18
|
XLON
|
606179457731401000
|
|
90
|
1893
|
15:05:18
|
CHIX
|
606179457731401000
|
|
159
|
1893
|
15:05:18
|
XLON
|
606179457731401000
|
|
178
|
1893
|
15:05:18
|
CHIX
|
606179457731401000
|
|
2
|
1893
|
15:05:18
|
BATE
|
620253206556318000
|
|
124
|
1893
|
15:05:19
|
XLON
|
606179457731402000
|
|
240
|
1893
|
15:05:19
|
CHIX
|
620253206556318000
|
|
140
|
1892.5
|
15:05:53
|
XLON
|
606179457731434000
|
|
95
|
1892.5
|
15:05:53
|
XLON
|
606179457731434000
|
|
158
|
1892
|
15:05:55
|
CHIX
|
620253206556333000
|
|
124
|
1892
|
15:06:02
|
TRQX
|
606179457731443000
|
|
124
|
1891.5
|
15:06:22
|
BATE
|
606179457731465000
|
|
137
|
1891.5
|
15:06:22
|
XLON
|
620253206556344000
|
|
124
|
1891.5
|
15:06:22
|
AQXE
|
620253206556344000
|
|
335
|
1891.5
|
15:06:22
|
BATE
|
620253206556344000
|
|
168
|
1891.5
|
15:06:22
|
XLON
|
620253206556344000
|
|
210
|
1891.5
|
15:06:22
|
XLON
|
620253206556344000
|
|
177
|
1891.5
|
15:06:22
|
XLON
|
620253206556344000
|
|
140
|
1891.5
|
15:06:22
|
XLON
|
620253206556344000
|
|
15
|
1891.5
|
15:06:22
|
XLON
|
620253206556344000
|
|
233
|
1890.5
|
15:07:39
|
XLON
|
620253206556377000
|
|
124
|
1890.5
|
15:07:39
|
XLON
|
620253206556377000
|
|
137
|
1891.5
|
15:13:03
|
XLON
|
620253206556508000
|
|
138
|
1891.5
|
15:13:43
|
TRQX
|
620253206556525000
|
|
31
|
1891.5
|
15:14:44
|
XLON
|
620253206556553000
|
|
211
|
1891.5
|
15:14:44
|
XLON
|
620253206556553000
|
|
8
|
1891.5
|
15:14:44
|
XLON
|
620253206556553000
|
|
248
|
1891.5
|
15:15:03
|
TRQX
|
606179457731998000
|
|
46
|
1891.5
|
15:15:03
|
BATE
|
620253206556561000
|
|
274
|
1891
|
15:15:05
|
CHIX
|
606179457732000000
|
|
80
|
1890.5
|
15:15:26
|
XLON
|
620253206556571000
|
|
61
|
1891
|
15:15:57
|
BATE
|
606179457732054000
|
|
124
|
1891
|
15:15:57
|
CHIX
|
620253206556586000
|
|
250
|
1891
|
15:16:55
|
AQXE
|
606179457732111000
|
|
15
|
1891
|
15:16:55
|
XLON
|
620253206556610000
|
|
211
|
1892
|
15:18:13
|
XLON
|
620253206556648000
|
|
189
|
1892
|
15:18:13
|
XLON
|
606179457732208000
|
|
200
|
1894
|
15:23:32
|
XLON
|
606179457732530000
|
|
124
|
1894
|
15:23:32
|
XLON
|
606179457732530000
|
|
162
|
1894
|
15:23:32
|
XLON
|
606179457732530000
|
|
124
|
1894
|
15:23:32
|
XLON
|
620253206556779000
|
|
124
|
1894
|
15:23:32
|
CHIX
|
620253206556779000
|
|
124
|
1894
|
15:23:43
|
XLON
|
606179457732542000
|
|
124
|
1894
|
15:23:43
|
AQXE
|
606179457732542000
|
|
124
|
1894
|
15:23:43
|
AQXE
|
606179457732542000
|
|
168
|
1894
|
15:23:43
|
CHIX
|
620253206556784000
|
|
157
|
1894
|
15:23:43
|
BATE
|
620253206556784000
|
|
302
|
1894
|
15:23:43
|
CHIX
|
620253206556784000
|
|
27
|
1894
|
15:23:43
|
XLON
|
606179457732542000
|
|
11
|
1894.5
|
15:24:04
|
BATE
|
606179457732562000
|
|
86
|
1894.5
|
15:24:04
|
BATE
|
606179457732562000
|
|
173
|
1895
|
15:24:25
|
XLON
|
620253206556802000
|
|
45
|
1895
|
15:24:25
|
XLON
|
606179457732587000
|
|
113
|
1895
|
15:24:25
|
XLON
|
606179457732587000
|
|
99
|
1895
|
15:24:25
|
XLON
|
606179457732587000
|
|
211
|
1895
|
15:24:54
|
XLON
|
606179457732618000
|
|
73
|
1895
|
15:24:54
|
XLON
|
606179457732618000
|
|
39
|
1895
|
15:24:56
|
XLON
|
620253206556817000
|
|
34
|
1895
|
15:24:56
|
XLON
|
620253206556817000
|
|
82
|
1895
|
15:24:56
|
XLON
|
620253206556817000
|
|
255
|
1894.5
|
15:25:04
|
XLON
|
620253206556821000
|
|
16
|
1894.5
|
15:25:43
|
CHIX
|
606179457732669000
|
|
255
|
1894.5
|
15:25:43
|
TRQX
|
620253206556837000
|
|
124
|
1893.5
|
15:26:51
|
TRQX
|
606179457732735000
|
|
248
|
1893.5
|
15:26:51
|
TRQX
|
606179457732735000
|
|
188
|
1893.5
|
15:26:51
|
XLON
|
620253206556861000
|
|
320
|
1893.5
|
15:26:51
|
XLON
|
620253206556861000
|
|
124
|
1893.5
|
15:26:51
|
TRQX
|
606179457732735000
|
|
210
|
1893.5
|
15:26:51
|
XLON
|
606179457732735000
|
|
112
|
1893.5
|
15:26:51
|
XLON
|
606179457732735000
|
|
191
|
1893.5
|
15:26:51
|
CHIX
|
620253206556861000
|
|
124
|
1893.5
|
15:26:51
|
CHIX
|
620253206556861000
|
|
248
|
1893.5
|
15:26:51
|
AQXE
|
620253206556861000
|
|
159
|
1893.5
|
15:26:51
|
CHIX
|
606179457732735000
|
|
126
|
1893.5
|
15:26:51
|
XLON
|
606179457732735000
|
|
346
|
1893.5
|
15:26:52
|
XLON
|
606179457732735000
|
|
49
|
1893.5
|
15:26:52
|
CHIX
|
620253206556861000
|
|
75
|
1893.5
|
15:26:52
|
CHIX
|
620253206556861000
|
|
160
|
1893.5
|
15:26:52
|
XLON
|
606179457732735000
|
|
211
|
1893.5
|
15:26:52
|
XLON
|
606179457732735000
|
|
211
|
1893.5
|
15:26:52
|
XLON
|
606179457732735000
|
|
146
|
1893.5
|
15:26:52
|
XLON
|
606179457732735000
|
|
193
|
1893.5
|
15:26:52
|
CHIX
|
620253206556861000
|
|
211
|
1893.5
|
15:26:52
|
XLON
|
620253206556862000
|
|
68
|
1893.5
|
15:26:52
|
XLON
|
620253206556862000
|
|
126
|
1893
|
15:31:00
|
TRQX
|
620253206556956000
|
|
13
|
1892.5
|
15:31:57
|
TRQX
|
606179457733036000
|
|
111
|
1892.5
|
15:31:57
|
TRQX
|
606179457733036000
|
|
124
|
1892.5
|
15:31:57
|
TRQX
|
606179457733036000
|
|
164
|
1892.5
|
15:31:57
|
AQXE
|
620253206556984000
|
|
340
|
1892.5
|
15:31:57
|
BATE
|
620253206556984000
|
|
124
|
1892
|
15:31:57
|
TRQX
|
620253206556984000
|
|
211
|
1892.5
|
15:31:57
|
XLON
|
606179457733036000
|
|
150
|
1892.5
|
15:31:57
|
XLON
|
606179457733036000
|
|
163
|
1892
|
15:32:29
|
BATE
|
606179457733075000
|
|
290
|
1895
|
15:35:11
|
BATE
|
606179457733234000
|
|
124
|
1895
|
15:35:11
|
BATE
|
606179457733234000
|
|
190
|
1895
|
15:35:11
|
XLON
|
620253206557066000
|
|
248
|
1895
|
15:35:11
|
AQXE
|
620253206557066000
|
|
250
|
1895
|
15:35:14
|
XLON
|
620253206557068000
|
|
124
|
1895
|
15:35:15
|
CHIX
|
606179457733239000
|
|
124
|
1894.5
|
15:35:48
|
BATE
|
606179457733275000
|
|
168
|
1894.5
|
15:35:48
|
CHIX
|
620253206557084000
|
|
124
|
1894.5
|
15:35:48
|
BATE
|
620253206557084000
|
|
166
|
1894.5
|
15:35:51
|
XLON
|
606179457733278000
|
|
144
|
1893
|
15:43:43
|
XLON
|
606179457733788000
|
|
158
|
1894.5
|
15:45:08
|
CHIX
|
606179457733881000
|
|
143
|
1894.5
|
15:46:54
|
CHIX
|
620253206557389000
|
|
158
|
1894.5
|
15:46:54
|
XLON
|
620253206557389000
|
|
211
|
1894.5
|
15:46:56
|
XLON
|
606179457734007000
|
|
90
|
1894.5
|
15:46:56
|
XLON
|
606179457734007000
|
|
147
|
1894.5
|
15:46:58
|
XLON
|
606179457734009000
|
|
103
|
1894.5
|
15:46:58
|
XLON
|
606179457734009000
|
|
40
|
1894.5
|
15:46:58
|
XLON
|
606179457734009000
|
|
11
|
1894.5
|
15:46:58
|
XLON
|
606179457734009000
|
|
148
|
1895
|
15:47:21
|
XLON
|
606179457734030000
|
|
153
|
1895
|
15:47:21
|
XLON
|
606179457734030000
|
|
211
|
1895
|
15:47:48
|
XLON
|
620253206557410000
|
|
69
|
1895
|
15:47:48
|
XLON
|
620253206557410000
|
|
282
|
1895.5
|
15:48:51
|
AQXE
|
620253206557435000
|
|
98
|
1896
|
15:49:00
|
CHIX
|
620253206557443000
|
|
56
|
1896
|
15:49:00
|
CHIX
|
620253206557443000
|
|
124
|
1896
|
15:49:00
|
TRQX
|
606179457734140000
|
|
8
|
1899.5
|
15:49:34
|
AQXE
|
620253206557504000
|
|
26
|
1899.5
|
15:49:34
|
AQXE
|
620253206557504000
|
|
143
|
1899.5
|
15:49:34
|
AQXE
|
606179457734272000
|
|
152
|
1900.5
|
15:49:56
|
XLON
|
620253206557524000
|
|
62
|
1900.5
|
15:49:56
|
XLON
|
620253206557524000
|
|
145
|
1899.5
|
15:50:26
|
XLON
|
606179457734373000
|
|
38
|
1899.5
|
15:50:26
|
XLON
|
606179457734373000
|
|
31
|
1899.5
|
15:50:26
|
XLON
|
606179457734373000
|
|
485
|
1898.5
|
15:50:57
|
CHIX
|
620253206557576000
|
|
190
|
1901.5
|
15:51:59
|
XLON
|
606179457734508000
|
|
165
|
1902
|
15:52:11
|
XLON
|
620253206557621000
|
|
25
|
1902
|
15:52:11
|
XLON
|
606179457734525000
|
|
53
|
1905.5
|
15:52:51
|
CHIX
|
620253206557643000
|
|
133
|
1905.5
|
15:52:51
|
CHIX
|
620253206557643000
|
|
22
|
1905.5
|
15:52:51
|
CHIX
|
606179457734574000
|
|
11
|
1906
|
15:52:54
|
AQXE
|
620253206557644000
|
|
189
|
1906.5
|
15:52:55
|
CHIX
|
620253206557645000
|
|
8
|
1906.5
|
15:52:57
|
CHIX
|
606179457734582000
|
|
144
|
1906.5
|
15:53:00
|
CHIX
|
620253206557647000
|
|
258
|
1906
|
15:53:04
|
XLON
|
620253206557649000
|
|
65
|
1906
|
15:53:04
|
XLON
|
620253206557649000
|
|
248
|
1906
|
15:53:04
|
CHIX
|
606179457734588000
|
|
124
|
1906
|
15:53:04
|
XLON
|
620253206557649000
|
|
124
|
1906
|
15:53:07
|
XLON
|
606179457734592000
|
|
27
|
1906
|
15:53:07
|
XLON
|
620253206557651000
|
|
216
|
1906
|
15:53:07
|
XLON
|
620253206557651000
|
|
101
|
1906
|
15:53:07
|
CHIX
|
620253206557651000
|
|
23
|
1906
|
15:53:07
|
CHIX
|
620253206557651000
|
|
95
|
1906
|
15:53:07
|
CHIX
|
606179457734593000
|
|
124
|
1906
|
15:53:07
|
XLON
|
620253206557651000
|
|
211
|
1906
|
15:53:08
|
XLON
|
620253206557651000
|
|
124
|
1906
|
15:53:08
|
BATE
|
606179457734595000
|
|
134
|
1906
|
15:53:08
|
XLON
|
620253206557652000
|
|
108
|
1906
|
15:53:08
|
XLON
|
606179457734595000
|
|
124
|
1905.5
|
15:53:39
|
BATE
|
606179457734632000
|
|
228
|
1905.5
|
15:53:39
|
CHIX
|
620253206557669000
|
|
211
|
1905.5
|
15:53:39
|
XLON
|
606179457734632000
|
|
124
|
1907.5
|
15:57:41
|
CHIX
|
606179457734957000
|
|
124
|
1907.5
|
15:57:41
|
BATE
|
606179457734957000
|
|
241
|
1907.5
|
15:57:41
|
XLON
|
606179457734957000
|
|
159
|
1907.5
|
15:57:41
|
XLON
|
606179457734957000
|
|
216
|
1907.5
|
15:57:41
|
CHIX
|
620253206557809000
|
|
18
|
1907.5
|
15:57:41
|
CHIX
|
620253206557809000
|
|
124
|
1907.5
|
15:57:41
|
TRQX
|
620253206557809000
|
|
124
|
1907.5
|
15:57:41
|
BATE
|
620253206557809000
|
|
248
|
1907.5
|
15:57:41
|
XLON
|
606179457734957000
|
|
124
|
1907.5
|
15:57:41
|
CHIX
|
606179457734957000
|
|
15
|
1907.5
|
15:57:41
|
BATE
|
620253206557809000
|
|
14
|
1907.5
|
15:57:41
|
BATE
|
620253206557809000
|
|
14
|
1907.5
|
15:57:41
|
BATE
|
620253206557809000
|
|
147
|
1908.5
|
15:59:19
|
AQXE
|
606179457735081000
|
|
253
|
1908.5
|
15:59:19
|
CHIX
|
606179457735081000
|
|
124
|
1908.5
|
15:59:19
|
CHIX
|
620253206557860000
|
|
248
|
1908.5
|
15:59:19
|
XLON
|
606179457735081000
|
|
124
|
1908.5
|
15:59:19
|
TRQX
|
620253206557860000
|
|
88
|
1908.5
|
15:59:19
|
CHIX
|
606179457735081000
|
|
124
|
1908.5
|
16:00:04
|
TRQX
|
606179457735143000
|
|
147
|
1908.5
|
16:00:04
|
CHIX
|
620253206557886000
|
|
126
|
1910.5
|
16:01:56
|
XLON
|
606179457735290000
|
|
248
|
1910.5
|
16:01:56
|
BATE
|
620253206557954000
|
|
310
|
1910.5
|
16:02:02
|
XLON
|
620253206557958000
|
|
248
|
1910.5
|
16:02:02
|
AQXE
|
606179457735299000
|
|
211
|
1910.5
|
16:02:02
|
XLON
|
606179457735299000
|
|
180
|
1910.5
|
16:02:02
|
XLON
|
606179457735299000
|
|
6
|
1910.5
|
16:02:02
|
XLON
|
606179457735299000
|
|
124
|
1910.5
|
16:02:02
|
XLON
|
620253206557958000
|
|
208
|
1910.5
|
16:02:02
|
CHIX
|
606179457735299000
|
|
101
|
1910.5
|
16:02:02
|
XLON
|
620253206557958000
|
|
190
|
1910
|
16:02:57
|
CHIX
|
606179457735366000
|
|
248
|
1910
|
16:02:57
|
BATE
|
620253206557988000
|
|
124
|
1910
|
16:02:57
|
TRQX
|
620253206557988000
|
|
264
|
1910
|
16:02:57
|
XLON
|
620253206557988000
|
|
105
|
1910
|
16:02:57
|
XLON
|
620253206557988000
|
|
124
|
1910
|
16:03:07
|
CHIX
|
606179457735377000
|
|
92
|
1909.5
|
16:03:14
|
BATE
|
606179457735384000
|
|
144
|
1909.5
|
16:03:14
|
TRQX
|
620253206557996000
|
|
32
|
1909.5
|
16:03:14
|
XLON
|
620253206557996000
|
|
290
|
1909.5
|
16:06:40
|
XLON
|
620253206558102000
|
|
23
|
1909.5
|
16:06:40
|
TRQX
|
606179457735632000
|
|
165
|
1909.5
|
16:06:40
|
AQXE
|
606179457735632000
|
|
166
|
1909.5
|
16:06:40
|
BATE
|
620253206558102000
|
|
124
|
1909.5
|
16:06:40
|
CHIX
|
620253206558102000
|
|
101
|
1909.5
|
16:06:40
|
XLON
|
606179457735633000
|
|
328
|
1913.5
|
16:07:54
|
CHIX
|
606179457735728000
|
|
140
|
1913.5
|
16:07:54
|
CHIX
|
606179457735728000
|
|
110
|
1913.5
|
16:07:54
|
TRQX
|
620253206558145000
|
|
26
|
1913.5
|
16:07:54
|
XLON
|
606179457735728000
|
|
335
|
1913.5
|
16:07:56
|
XLON
|
620253206558147000
|
|
124
|
1913.5
|
16:08:00
|
CHIX
|
606179457735736000
|
|
211
|
1913.5
|
16:08:00
|
XLON
|
606179457735736000
|
|
180
|
1913.5
|
16:08:00
|
XLON
|
606179457735736000
|
|
148
|
1913.5
|
16:08:00
|
XLON
|
606179457735736000
|
|
147
|
1913
|
16:08:11
|
CHIX
|
606179457735750000
|
|
372
|
1913
|
16:08:11
|
BATE
|
620253206558155000
|
|
347
|
1913
|
16:08:11
|
XLON
|
606179457735750000
|
|
159
|
1913
|
16:08:11
|
XLON
|
620253206558155000
|
|
44
|
1912.5
|
16:12:14
|
TRQX
|
620253206558275000
|
|
166
|
1912.5
|
16:12:14
|
BATE
|
606179457736040000
|
|
124
|
1912.5
|
16:12:14
|
CHIX
|
606179457736040000
|
|
124
|
1912.5
|
16:12:14
|
CHIX
|
606179457736040000
|
|
124
|
1912.5
|
16:12:14
|
BATE
|
620253206558275000
|
|
138
|
1912.5
|
16:12:14
|
BATE
|
620253206558275000
|
|
80
|
1912.5
|
16:12:14
|
TRQX
|
620253206558275000
|
|
54
|
1912.5
|
16:12:14
|
TRQX
|
620253206558275000
|
|
281
|
1912.5
|
16:12:14
|
XLON
|
606179457736040000
|
|
124
|
1912.5
|
16:12:14
|
XLON
|
606179457736040000
|
|
127
|
1912.5
|
16:12:14
|
CHIX
|
620253206558275000
|
|
25
|
1912.5
|
16:12:14
|
XLON
|
620253206558275000
|
|
57
|
1912.5
|
16:12:17
|
XLON
|
620253206558277000
|
|
120
|
1912
|
16:14:46
|
XLON
|
606179457736234000
|
|
22
|
1912
|
16:14:46
|
XLON
|
606179457736234000
|
|
252
|
1911.5
|
16:15:11
|
CHIX
|
606179457736266000
|
|
124
|
1911.5
|
16:15:11
|
BATE
|
606179457736266000
|
|
168
|
1911.5
|
16:15:11
|
TRQX
|
620253206558371000
|
|
124
|
1911.5
|
16:15:11
|
BATE
|
620253206558371000
|
|
1
|
1911.5
|
16:15:11
|
AQXE
|
620253206558371000
|
|
25
|
1911.5
|
16:15:11
|
AQXE
|
620253206558371000
|
|
10
|
1911.5
|
16:15:11
|
AQXE
|
620253206558371000
|
|
4
|
1911.5
|
16:15:11
|
AQXE
|
620253206558371000
|
|
84
|
1911.5
|
16:15:11
|
AQXE
|
620253206558371000
|
|
68
|
1911.5
|
16:15:11
|
XLON
|
620253206558371000
|
|
66
|
1911
|
16:15:11
|
TRQX
|
606179457736268000
|
|
51
|
1911
|
16:15:30
|
CHIX
|
620253206558383000
|
|
58
|
1911
|
16:15:41
|
TRQX
|
606179457736311000
|
|
141
|
1911
|
16:15:41
|
TRQX
|
606179457736311000
|
|
124
|
1911
|
16:15:41
|
BATE
|
606179457736311000
|
|
73
|
1911
|
16:15:41
|
CHIX
|
620253206558390000
|
|
248
|
1911
|
16:15:41
|
BATE
|
620253206558390000
|
|
190
|
1911
|
16:15:41
|
XLON
|
620253206558390000
|
|
38
|
1911
|
16:15:41
|
XLON
|
620253206558390000
|
|
42
|
1911
|
16:15:41
|
XLON
|
620253206558390000
|
|
37
|
1911
|
16:15:41
|
XLON
|
620253206558390000
|
|
211
|
1911
|
16:15:41
|
XLON
|
620253206558390000
|
|
79
|
1911
|
16:15:41
|
XLON
|
620253206558390000
|
|
2
|
1911
|
16:15:41
|
TRQX
|
606179457736311000
|
|
126
|
1911
|
16:15:41
|
XLON
|
620253206558390000
|
|
18
|
1910.5
|
16:15:41
|
BATE
|
620253206558390000
|
|
447
|
1910.5
|
16:15:41
|
XLON
|
620253206558390000
|
|
33
|
1910.5
|
16:15:41
|
XLON
|
606179457736311000
|
|
41
|
1910.5
|
16:15:41
|
XLON
|
606179457736311000
|
|
25
|
1910.5
|
16:15:41
|
AQXE
|
620253206558390000
|
|
209
|
1910.5
|
16:16:02
|
XLON
|
620253206558402000
|
|
124
|
1910.5
|
16:16:02
|
TRQX
|
606179457736336000
|
|
124
|
1910.5
|
16:16:02
|
BATE
|
606179457736336000
|
|
101
|
1911
|
16:19:35
|
CHIX
|
606179457736629000
|
|
41
|
1911
|
16:19:35
|
CHIX
|
606179457736629000
|
|
111
|
1911.5
|
16:19:46
|
XLON
|
606179457736642000
|
|
67
|
1912
|
16:20:20
|
BATE
|
620253206558555000
|
|
74
|
1912
|
16:20:20
|
BATE
|
620253206558555000
|
|
142
|
1912
|
16:20:24
|
XLON
|
606179457736708000
|
|
142
|
1912
|
16:20:31
|
XLON
|
620253206558563000
|
|
69
|
1912
|
16:20:48
|
XLON
|
620253206558571000
|
|
73
|
1912
|
16:20:48
|
XLON
|
620253206558571000
|
|
142
|
1911.5
|
16:20:58
|
XLON
|
606179457736750000
|
|
310
|
1911
|
16:20:58
|
CHIX
|
606179457736750000
|
|
141
|
1911
|
16:20:58
|
BATE
|
620253206558577000
|
|
141
|
1911
|
16:20:58
|
XLON
|
620253206558577000
|
|
248
|
1911
|
16:20:58
|
XLON
|
620253206558577000
|
|
83
|
1911
|
16:20:58
|
XLON
|
606179457736750000
|
|
283
|
1911
|
16:20:58
|
XLON
|
606179457736750000
|
|
124
|
1911
|
16:20:59
|
CHIX
|
620253206558577000
|
|
22
|
1911
|
16:20:59
|
XLON
|
606179457736751000
|
|
124
|
1910.5
|
16:21:28
|
CHIX
|
606179457736800000
|
|
305
|
1910.5
|
16:21:28
|
XLON
|
606179457736800000
|
|
124
|
1910.5
|
16:21:28
|
CHIX
|
620253206558598000
|
|
124
|
1910.5
|
16:21:28
|
TRQX
|
620253206558598000
|
|
262
|
1910.5
|
16:21:28
|
BATE
|
620253206558598000
|
|
116
|
1910.5
|
16:21:28
|
XLON
|
606179457736800000
|
|
124
|
1910.5
|
16:21:30
|
XLON
|
620253206558599000
|
|
181
|
1910.5
|
16:21:32
|
CHIX
|
606179457736806000
|
|
248
|
1910
|
16:21:53
|
BATE
|
606179457736835000
|
|
146
|
1910
|
16:21:53
|
BATE
|
606179457736835000
|
|
124
|
1910
|
16:21:53
|
XLON
|
606179457736835000
|
|
273
|
1910
|
16:21:53
|
CHIX
|
620253206558614000
|
|
344
|
1910
|
16:21:53
|
TRQX
|
620253206558614000
|
|
103
|
1910
|
16:21:53
|
AQXE
|
606179457736835000
|
|
21
|
1910
|
16:22:02
|
AQXE
|
606179457736847000
|
|
22
|
1910
|
16:22:02
|
CHIX
|
606179457736847000
|
|
124
|
1909.5
|
16:22:02
|
BATE
|
606179457736847000
|
|
124
|
1909.5
|
16:22:02
|
TRQX
|
620253206558619000
|
|
162
|
1909.5
|
16:22:03
|
AQXE
|
606179457736849000
|
|
190
|
1909.5
|
16:24:36
|
XLON
|
620253206558704000
|
|
190
|
1909.5
|
16:24:46
|
XLON
|
620253206558710000
|
|
1
|
1909
|
16:25:00
|
BATE
|
606179457737111000
|
|
123
|
1909
|
16:25:00
|
BATE
|
606179457737111000
|
|
124
|
1909
|
16:25:00
|
TRQX
|
606179457737111000
|
|
224
|
1909
|
16:25:00
|
CHIX
|
620253206558724000
|
|
161
|
1909
|
16:25:01
|
BATE
|
606179457737111000
|
|
124
|
1909
|
16:25:01
|
CHIX
|
620253206558725000
|
|
398
|
1909
|
16:25:35
|
CHIX
|
606179457737170000
|
|
248
|
1909
|
16:25:35
|
XLON
|
620253206558749000
|
|
13
|
1909
|
16:25:35
|
CHIX
|
606179457737170000
|
|
145
|
1909
|
16:25:35
|
XLON
|
606179457737170000
|
|
28
|
1909
|
16:25:37
|
XLON
|
620253206558750000
|
|
124
|
1908.5
|
16:26:05
|
TRQX
|
606179457737212000
|
|
305
|
1908.5
|
16:26:05
|
BATE
|
606179457737212000
|
|
210
|
1908.5
|
16:26:05
|
XLON
|
620253206558766000
|
|
255
|
1908.5
|
16:26:05
|
CHIX
|
606179457737212000
|
|
41
|
1908.5
|
16:26:05
|
XLON
|
620253206558766000
|
|
25
|
1909
|
16:26:30
|
AQXE
|
620253206558784000
|
|
26
|
1909
|
16:26:30
|
AQXE
|
620253206558784000
|
|
24
|
1909
|
16:26:30
|
AQXE
|
620253206558784000
|
|
68
|
1909
|
16:26:30
|
AQXE
|
620253206558784000
|
|
143
|
1908.5
|
16:27:01
|
AQXE
|
606179457737290000
|
|
143
|
1908.5
|
16:27:06
|
AQXE
|
606179457737298000
|
|
143
|
1908.5
|
16:27:33
|
AQXE
|
606179457737331000
|
|
143
|
1908.5
|
16:27:40
|
AQXE
|
620253206558821000
|
|
143
|
1909.5
|
16:27:58
|
XLON
|
606179457737366000
|
|
146
|
1909.5
|
16:28:08
|
XLON
|
606179457737384000
|
|
146
|
1909.5
|
16:28:26
|
XLON
|
620253206558847000
|
|
146
|
1910
|
16:28:32
|
AQXE
|
620253206558850000
|
|
146
|
1909.5
|
16:28:37
|
XLON
|
606179457737420000
|
|
146
|
1910
|
16:28:46
|
AQXE
|
606179457737432000
|
|
146
|
1910
|
16:28:50
|
AQXE
|
620253206558859000
|
|
117
|
1910
|
16:29:03
|
AQXE
|
606179457737455000
|
|
29
|
1910
|
16:29:03
|
AQXE
|
606179457737455000
|
|
146
|
1909.5
|
16:29:04
|
XLON
|
606179457737456000
|
|
262
|
1909
|
16:29:39
|
BATE
|
606179457737495000
|
|
124
|
1909
|
16:29:39
|
CHIX
|
620253206558883000
|
|
12
|
1909
|
16:29:40
|
AQXE
|
606179457737497000
|
|
61
|
1909.5
|
16:29:49
|
BATE
|
606179457737505000
|
|
95
|
1909.5
|
16:29:50
|
BATE
|
606179457737505000
|
|
168
|
1910
|
16:29:57
|
XLON
|
606179457737538000
|
|
300
|
1910
|
16:29:57
|
XLON
|
620253206558907000
|
|
55
|
1910
|
16:29:57
|
XLON
|
620253206558907000
|
|
73
|
1910
|
16:29:57
|
XLON
|
620253206558907000
|
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
POSFLFITVIIDIIE
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
