Associated British Foods PLC Transaction in Own Shares
2024年3月29日 - 2:50AM
RNS Regulatory News
RNS Number : 8096I
Associated British Foods PLC
28 March 2024
28
March 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 28 March 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
Date of transaction:
|
28 March 2024
|
Number of shares
repurchased:
|
125,000
|
Average price paid per
share:
|
GBp 2,497.3039
|
Highest price paid per
share:
|
GBp 2,507.0000
|
Lowest price paid per
share:
|
GBp 2,484.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated
British Foods plc (ISIN: GB0006731235)
Date of purchases: 28 March
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
Aquis Exchange
|
11,282
|
2,507.00
|
2,485.00
|
2,497.53
|
CBOE BXE
|
22,245
|
2,507.00
|
2,484.00
|
2,497.17
|
CBOE CXE
|
34,851
|
2,506.00
|
2,484.00
|
2,496.89
|
London Stock Exchange
|
45,754
|
2,507.00
|
2,484.00
|
2,497.41
|
Turquoise
|
10,868
|
2,506.00
|
2,484.00
|
2,498.24
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
72
|
2504
|
08:03:42
|
AQXE
|
592113136968812000
|
40
|
2504
|
08:03:42
|
AQXE
|
592113136968817000
|
70
|
2505
|
08:04:05
|
XLON
|
606186887407924000
|
68
|
2505
|
08:04:05
|
XLON
|
606186887407924000
|
148
|
2505
|
08:04:30
|
XLON
|
592113136968817000
|
112
|
2505
|
08:05:39
|
CHIX
|
592113136968817000
|
146
|
2505
|
08:05:39
|
BATE
|
592113136968817000
|
231
|
2502
|
08:06:27
|
BATE
|
592113136968817000
|
269
|
2501
|
08:06:27
|
CHIX
|
592113136969049000
|
112
|
2502
|
08:06:27
|
XLON
|
606186887408146000
|
126
|
2502
|
08:06:27
|
CHIX
|
606186887408146000
|
112
|
2502
|
08:06:27
|
CHIX
|
592113136969269000
|
112
|
2501
|
08:06:27
|
BATE
|
606186887408356000
|
69
|
2501
|
08:06:27
|
TRQX
|
592113136969269000
|
100
|
2501
|
08:06:27
|
TRQX
|
606186887408356000
|
69
|
2502
|
08:06:27
|
TRQX
|
606186887408356000
|
67
|
2502
|
08:06:27
|
TRQX
|
606186887408356000
|
222
|
2501
|
08:06:27
|
TRQX
|
592113136970579000
|
112
|
2501
|
08:06:27
|
AQXE
|
592113136970716000
|
114
|
2501
|
08:06:27
|
TRQX
|
592113136970732000
|
69
|
2502
|
08:06:27
|
TRQX
|
606186887409770000
|
68
|
2502
|
08:06:27
|
AQXE
|
606186887409818000
|
73
|
2502
|
08:06:27
|
AQXE
|
606186887409818000
|
69
|
2502
|
08:06:27
|
TRQX
|
606186887409818000
|
112
|
2501
|
08:06:27
|
AQXE
|
606186887409937000
|
183
|
2501
|
08:06:27
|
TRQX
|
606186887409937000
|
39
|
2501
|
08:06:27
|
TRQX
|
606186887409943000
|
69
|
2502
|
08:06:27
|
TRQX
|
592113136970984000
|
69
|
2502
|
08:06:27
|
TRQX
|
606186887410012000
|
56
|
2502
|
08:06:27
|
TRQX
|
606186887410147000
|
15
|
2501
|
08:06:27
|
XLON
|
592113136971124000
|
112
|
2494
|
08:07:57
|
XLON
|
592113136971124000
|
144
|
2494
|
08:08:00
|
CHIX
|
606186887410157000
|
164
|
2494
|
08:08:00
|
CHIX
|
592113136971142000
|
112
|
2494
|
08:08:58
|
AQXE
|
606186887410164000
|
112
|
2494
|
08:08:58
|
BATE
|
592113136971142000
|
224
|
2494
|
08:08:58
|
XLON
|
606186887410171000
|
26
|
2494
|
08:08:58
|
CHIX
|
592113136971148000
|
150
|
2494
|
08:08:58
|
CHIX
|
592113136971148000
|
278
|
2491
|
08:09:23
|
XLON
|
606186887410196000
|
50
|
2491
|
08:09:23
|
CHIX
|
606186887410196000
|
53
|
2491
|
08:09:23
|
CHIX
|
606186887410196000
|
9
|
2491
|
08:09:23
|
CHIX
|
606186887410495000
|
57
|
2491
|
08:09:23
|
XLON
|
592113136971567000
|
172
|
2491
|
08:09:55
|
XLON
|
606186887410572000
|
98
|
2487
|
08:11:52
|
BATE
|
606186887410572000
|
112
|
2487
|
08:11:52
|
AQXE
|
606186887410572000
|
14
|
2487
|
08:11:52
|
BATE
|
606186887410572000
|
209
|
2486
|
08:11:52
|
CHIX
|
606186887410572000
|
250
|
2487
|
08:11:52
|
CHIX
|
606186887410572000
|
131
|
2487
|
08:11:52
|
XLON
|
606186887410572000
|
5
|
2487
|
08:11:52
|
XLON
|
606186887410572000
|
68
|
2487
|
08:11:52
|
AQXE
|
606186887410572000
|
125
|
2487
|
08:11:52
|
XLON
|
606186887410572000
|
133
|
2484
|
08:15:07
|
BATE
|
606186887410572000
|
317
|
2495
|
08:21:23
|
CHIX
|
606186887410572000
|
112
|
2495
|
08:21:23
|
BATE
|
606186887410572000
|
256
|
2495
|
08:21:23
|
XLON
|
606186887410572000
|
112
|
2495
|
08:21:23
|
BATE
|
606186887410572000
|
132
|
2504
|
08:25:34
|
XLON
|
606186887410572000
|
122
|
2504
|
08:26:47
|
XLON
|
606186887410572000
|
172
|
2503
|
08:26:49
|
XLON
|
606186887410572000
|
260
|
2503
|
08:26:49
|
CHIX
|
606186887410572000
|
118
|
2504
|
08:29:10
|
XLON
|
606186887410572000
|
69
|
2504
|
08:29:35
|
BATE
|
606186887410572000
|
44
|
2504
|
08:29:35
|
BATE
|
606186887410572000
|
13
|
2504
|
08:29:35
|
BATE
|
606186887410572000
|
405
|
2502
|
08:29:44
|
CHIX
|
606186887410572000
|
229
|
2502
|
08:29:44
|
CHIX
|
606186887410572000
|
212
|
2502
|
08:29:44
|
CHIX
|
606186887410572000
|
157
|
2502
|
08:29:46
|
XLON
|
606186887410572000
|
95
|
2502
|
08:29:46
|
XLON
|
606186887410572000
|
45
|
2502
|
08:29:46
|
BATE
|
606186887410572000
|
16
|
2502
|
08:29:46
|
BATE
|
606186887410572000
|
51
|
2502
|
08:29:47
|
BATE
|
606186887410572000
|
170
|
2502
|
08:29:47
|
XLON
|
606186887410572000
|
351
|
2506
|
08:30:39
|
BATE
|
606186887410572000
|
291
|
2506
|
08:30:39
|
BATE
|
606186887410572000
|
112
|
2505
|
08:30:39
|
CHIX
|
606186887410572000
|
112
|
2505
|
08:30:39
|
TRQX
|
606186887410572000
|
296
|
2505
|
08:30:39
|
BATE
|
606186887410572000
|
516
|
2506
|
08:30:39
|
BATE
|
606186887410572000
|
22
|
2506
|
08:30:39
|
BATE
|
606186887410572000
|
119
|
2505
|
08:30:39
|
XLON
|
606186887410572000
|
26
|
2506
|
08:30:39
|
BATE
|
606186887410572000
|
112
|
2504
|
08:31:52
|
BATE
|
606186887410572000
|
216
|
2504
|
08:31:52
|
CHIX
|
606186887410572000
|
101
|
2499
|
08:41:00
|
BATE
|
606186887410572000
|
118
|
2499
|
08:41:00
|
CHIX
|
606186887410572000
|
118
|
2499
|
08:41:00
|
CHIX
|
606186887410572000
|
112
|
2499
|
08:41:00
|
TRQX
|
606186887410572000
|
11
|
2499
|
08:41:00
|
BATE
|
606186887410572000
|
112
|
2499
|
08:41:00
|
BATE
|
606186887410572000
|
118
|
2499
|
08:41:00
|
XLON
|
606186887410572000
|
177
|
2498
|
08:41:05
|
CHIX
|
606186887410572000
|
108
|
2498
|
08:41:05
|
BATE
|
606186887410572000
|
4
|
2498
|
08:41:05
|
BATE
|
606186887410572000
|
112
|
2498
|
08:41:05
|
TRQX
|
606186887410572000
|
112
|
2498
|
08:41:05
|
CHIX
|
606186887410572000
|
284
|
2498
|
08:42:18
|
BATE
|
606186887410572000
|
19
|
2498
|
08:42:18
|
BATE
|
606186887410572000
|
283
|
2498
|
08:42:18
|
XLON
|
606186887410572000
|
36
|
2498
|
08:42:18
|
TRQX
|
606186887410572000
|
112
|
2497
|
08:42:44
|
CHIX
|
606186887410572000
|
118
|
2497
|
08:42:44
|
TRQX
|
606186887410572000
|
199
|
2497
|
08:42:44
|
BATE
|
606186887410572000
|
112
|
2490
|
08:51:08
|
TRQX
|
606186887410572000
|
112
|
2490
|
08:51:08
|
CHIX
|
606186887410572000
|
146
|
2490
|
08:51:08
|
AQXE
|
606186887410572000
|
269
|
2490
|
08:51:08
|
BATE
|
606186887410572000
|
219
|
2490
|
08:51:08
|
CHIX
|
606186887410572000
|
41
|
2490
|
08:51:08
|
CHIX
|
606186887410572000
|
120
|
2490
|
08:51:08
|
CHIX
|
606186887410572000
|
69
|
2490
|
08:51:08
|
CHIX
|
606186887410572000
|
185
|
2490
|
08:51:08
|
XLON
|
606186887410572000
|
109
|
2490
|
08:57:09
|
CHIX
|
606186887410572000
|
3
|
2490
|
08:57:09
|
CHIX
|
606186887410572000
|
112
|
2490
|
08:57:09
|
AQXE
|
606186887410572000
|
186
|
2490
|
08:57:09
|
BATE
|
606186887410572000
|
89
|
2490
|
08:57:09
|
CHIX
|
606186887410572000
|
23
|
2490
|
08:57:09
|
CHIX
|
606186887410572000
|
15
|
2490
|
08:57:09
|
CHIX
|
606186887410572000
|
117
|
2490
|
08:57:09
|
CHIX
|
606186887410572000
|
132
|
2490
|
08:57:09
|
TRQX
|
606186887410572000
|
112
|
2489
|
08:57:09
|
CHIX
|
606186887410572000
|
112
|
2489
|
08:57:09
|
CHIX
|
606186887410572000
|
150
|
2489
|
08:57:09
|
BATE
|
606186887410572000
|
150
|
2489
|
08:57:09
|
TRQX
|
606186887410572000
|
112
|
2488
|
08:57:21
|
BATE
|
606186887410572000
|
222
|
2488
|
08:57:21
|
CHIX
|
606186887410572000
|
125
|
2490
|
09:04:18
|
CHIX
|
606186887410572000
|
112
|
2490
|
09:04:18
|
BATE
|
606186887410572000
|
112
|
2490
|
09:04:18
|
TRQX
|
606186887410572000
|
17
|
2491
|
09:12:16
|
XLON
|
606186887410572000
|
94
|
2491
|
09:12:16
|
XLON
|
606186887410572000
|
3
|
2491
|
09:12:16
|
XLON
|
606186887410572000
|
2
|
2491
|
09:13:45
|
BATE
|
606186887410572000
|
104
|
2491
|
09:13:45
|
XLON
|
606186887410572000
|
22
|
2491
|
09:13:45
|
XLON
|
606186887410572000
|
112
|
2489
|
09:15:38
|
AQXE
|
606186887410572000
|
224
|
2489
|
09:15:38
|
BATE
|
606186887410572000
|
112
|
2489
|
09:15:38
|
CHIX
|
606186887410572000
|
80
|
2489
|
09:15:38
|
BATE
|
606186887410572000
|
48
|
2489
|
09:15:38
|
BATE
|
606186887410572000
|
114
|
2489
|
09:15:38
|
AQXE
|
606186887410572000
|
51
|
2489
|
09:15:38
|
CHIX
|
606186887410572000
|
83
|
2489
|
09:15:38
|
TRQX
|
606186887410572000
|
102
|
2489
|
09:15:38
|
CHIX
|
606186887410572000
|
116
|
2489
|
09:15:38
|
BATE
|
606186887410572000
|
33
|
2489
|
09:15:38
|
TRQX
|
606186887410572000
|
243
|
2489
|
09:15:38
|
CHIX
|
606186887410572000
|
70
|
2489
|
09:15:43
|
XLON
|
606186887410572000
|
2
|
2489
|
09:15:43
|
BATE
|
606186887410572000
|
11
|
2489
|
09:15:43
|
BATE
|
606186887410572000
|
6
|
2489
|
09:15:43
|
CHIX
|
606186887410572000
|
30
|
2489
|
09:15:43
|
CHIX
|
606186887410572000
|
51
|
2489
|
09:15:44
|
XLON
|
606186887410572000
|
260
|
2490
|
09:24:36
|
XLON
|
606186887410572000
|
258
|
2490
|
09:25:58
|
XLON
|
606186887410572000
|
334
|
2490
|
09:27:40
|
XLON
|
606186887410572000
|
4
|
2490
|
09:29:11
|
BATE
|
606186887410572000
|
244
|
2490
|
09:29:11
|
BATE
|
606186887410572000
|
8
|
2490
|
09:29:11
|
BATE
|
606186887410572000
|
150
|
2492
|
09:31:24
|
CHIX
|
606186887410572000
|
112
|
2492
|
09:31:24
|
BATE
|
606186887410572000
|
71
|
2492
|
09:31:28
|
XLON
|
606186887410572000
|
60
|
2492
|
09:31:28
|
XLON
|
606186887410572000
|
188
|
2493
|
09:32:25
|
CHIX
|
606186887410572000
|
112
|
2493
|
09:32:25
|
XLON
|
606186887410572000
|
152
|
2493
|
09:32:48
|
CHIX
|
606186887410572000
|
52
|
2493
|
09:32:48
|
XLON
|
606186887410572000
|
60
|
2493
|
09:32:48
|
XLON
|
606186887410572000
|
41
|
2494
|
09:34:31
|
XLON
|
606186887410572000
|
183
|
2494
|
09:34:31
|
XLON
|
606186887410572000
|
128
|
2494
|
09:38:18
|
XLON
|
606186887410572000
|
112
|
2494
|
09:38:18
|
CHIX
|
606186887410572000
|
128
|
2493
|
09:38:35
|
XLON
|
606186887410572000
|
112
|
2493
|
09:38:35
|
BATE
|
606186887410572000
|
112
|
2493
|
09:38:38
|
XLON
|
606186887410572000
|
161
|
2493
|
09:38:38
|
CHIX
|
606186887410572000
|
112
|
2493
|
09:40:18
|
XLON
|
606186887410572000
|
126
|
2493
|
09:40:18
|
CHIX
|
606186887410572000
|
112
|
2496
|
09:42:04
|
BATE
|
606186887410572000
|
182
|
2496
|
09:42:04
|
CHIX
|
606186887410572000
|
118
|
2498
|
09:42:16
|
AQXE
|
606186887410572000
|
112
|
2498
|
09:42:16
|
CHIX
|
606186887410572000
|
212
|
2498
|
09:43:12
|
XLON
|
606186887410572000
|
160
|
2498
|
09:43:57
|
CHIX
|
606186887410572000
|
470
|
2501
|
09:45:31
|
TRQX
|
606186887410572000
|
69
|
2501
|
09:45:31
|
TRQX
|
606186887410572000
|
193
|
2502
|
09:47:07
|
XLON
|
606186887410572000
|
397
|
2501
|
09:47:21
|
TRQX
|
606186887410572000
|
112
|
2501
|
09:47:21
|
BATE
|
606186887410572000
|
237
|
2501
|
09:47:21
|
CHIX
|
606186887410572000
|
112
|
2501
|
09:47:21
|
XLON
|
606186887410572000
|
170
|
2501
|
09:47:21
|
XLON
|
606186887410572000
|
133
|
2500
|
09:47:21
|
CHIX
|
606186887410572000
|
133
|
2500
|
09:47:21
|
BATE
|
606186887410572000
|
185
|
2500
|
09:47:21
|
BATE
|
606186887410572000
|
39
|
2500
|
09:47:21
|
BATE
|
606186887410572000
|
112
|
2500
|
09:47:21
|
TRQX
|
606186887410572000
|
112
|
2500
|
09:47:21
|
TRQX
|
606186887410572000
|
39
|
2500
|
09:47:21
|
XLON
|
606186887410572000
|
156
|
2500
|
09:47:21
|
XLON
|
606186887410572000
|
147
|
2500
|
09:47:21
|
XLON
|
606186887410572000
|
146
|
2500
|
09:47:21
|
XLON
|
606186887410572000
|
107
|
2500
|
09:47:21
|
XLON
|
606186887410572000
|
69
|
2500
|
09:47:21
|
BATE
|
606186887410572000
|
255
|
2500
|
09:47:21
|
CHIX
|
606186887410572000
|
97
|
2500
|
09:47:21
|
XLON
|
606186887410572000
|
112
|
2498
|
10:01:49
|
AQXE
|
606186887410572000
|
112
|
2498
|
10:01:49
|
BATE
|
606186887410572000
|
160
|
2498
|
10:01:49
|
BATE
|
606186887410572000
|
118
|
2498
|
10:01:49
|
CHIX
|
606186887410572000
|
112
|
2497
|
10:02:44
|
AQXE
|
606186887410572000
|
112
|
2497
|
10:02:44
|
CHIX
|
606186887410572000
|
322
|
2497
|
10:02:44
|
BATE
|
606186887410572000
|
231
|
2497
|
10:02:44
|
CHIX
|
606186887410572000
|
118
|
2497
|
10:02:44
|
TRQX
|
606186887410572000
|
112
|
2497
|
10:02:44
|
TRQX
|
606186887410572000
|
69
|
2497
|
10:02:44
|
TRQX
|
606186887410572000
|
31
|
2497
|
10:02:44
|
TRQX
|
606186887410572000
|
100
|
2497
|
10:02:44
|
XLON
|
606186887410572000
|
112
|
2496
|
10:09:08
|
TRQX
|
606186887410572000
|
239
|
2496
|
10:09:08
|
BATE
|
606186887410572000
|
118
|
2496
|
10:09:08
|
CHIX
|
606186887410572000
|
146
|
2496
|
10:09:08
|
CHIX
|
606186887410572000
|
112
|
2496
|
10:09:08
|
CHIX
|
606186887410572000
|
112
|
2496
|
10:09:08
|
AQXE
|
606186887410572000
|
38
|
2496
|
10:09:08
|
CHIX
|
606186887410572000
|
112
|
2496
|
10:09:08
|
AQXE
|
606186887410572000
|
166
|
2496
|
10:09:08
|
CHIX
|
606186887410572000
|
148
|
2496
|
10:09:08
|
BATE
|
606186887410572000
|
146
|
2495
|
10:09:40
|
CHIX
|
606186887410572000
|
112
|
2495
|
10:09:40
|
TRQX
|
606186887410572000
|
112
|
2495
|
10:09:40
|
BATE
|
606186887410572000
|
146
|
2495
|
10:09:40
|
AQXE
|
606186887410572000
|
206
|
2494
|
10:09:40
|
CHIX
|
606186887410572000
|
112
|
2494
|
10:09:40
|
AQXE
|
606186887410572000
|
99
|
2492
|
10:21:25
|
AQXE
|
606186887410572000
|
96
|
2492
|
10:21:25
|
AQXE
|
606186887410572000
|
99
|
2492
|
10:21:25
|
BATE
|
606186887410572000
|
13
|
2492
|
10:21:25
|
BATE
|
606186887410572000
|
148
|
2491
|
10:21:31
|
BATE
|
606186887410572000
|
112
|
2491
|
10:21:31
|
CHIX
|
606186887410572000
|
112
|
2490
|
10:21:36
|
CHIX
|
606186887410572000
|
204
|
2490
|
10:21:36
|
BATE
|
606186887410572000
|
263
|
2490
|
10:21:36
|
CHIX
|
606186887410572000
|
112
|
2490
|
10:21:36
|
XLON
|
606186887410572000
|
146
|
2490
|
10:21:36
|
BATE
|
606186887410572000
|
112
|
2490
|
10:21:36
|
CHIX
|
606186887410572000
|
131
|
2490
|
10:21:36
|
XLON
|
606186887410572000
|
1
|
2489
|
10:21:45
|
BATE
|
606186887410572000
|
212
|
2489
|
10:22:18
|
CHIX
|
606186887410572000
|
111
|
2489
|
10:22:18
|
BATE
|
606186887410572000
|
112
|
2489
|
10:22:18
|
BATE
|
606186887410572000
|
142
|
2489
|
10:22:18
|
CHIX
|
606186887410572000
|
166
|
2489
|
10:22:18
|
AQXE
|
606186887410572000
|
112
|
2488
|
10:22:24
|
CHIX
|
606186887410572000
|
177
|
2488
|
10:22:24
|
BATE
|
606186887410572000
|
134
|
2487
|
10:43:36
|
AQXE
|
606186887410572000
|
126
|
2487
|
10:43:36
|
CHIX
|
606186887410572000
|
77
|
2487
|
10:43:36
|
CHIX
|
606186887410572000
|
112
|
2487
|
10:43:36
|
BATE
|
606186887410572000
|
134
|
2487
|
10:43:36
|
BATE
|
606186887410572000
|
128
|
2487
|
10:43:36
|
XLON
|
606186887410572000
|
129
|
2487
|
10:43:36
|
XLON
|
606186887410572000
|
190
|
2487
|
10:43:36
|
XLON
|
606186887410572000
|
52
|
2487
|
10:43:36
|
XLON
|
606186887410572000
|
38
|
2487
|
10:43:36
|
XLON
|
606186887410572000
|
169
|
2487
|
10:43:36
|
CHIX
|
606186887410572000
|
69
|
2487
|
10:43:36
|
AQXE
|
606186887410572000
|
4
|
2487
|
10:43:37
|
CHIX
|
606186887410572000
|
175
|
2487
|
10:43:37
|
CHIX
|
606186887410572000
|
217
|
2489
|
10:58:45
|
XLON
|
606186887410572000
|
203
|
2489
|
10:58:45
|
XLON
|
606186887410572000
|
73
|
2489
|
10:58:45
|
TRQX
|
606186887410572000
|
112
|
2489
|
10:58:45
|
TRQX
|
606186887410572000
|
39
|
2489
|
10:58:45
|
TRQX
|
606186887410572000
|
112
|
2489
|
10:59:19
|
XLON
|
606186887410572000
|
120
|
2490
|
11:03:47
|
XLON
|
606186887410572000
|
69
|
2490
|
11:03:47
|
AQXE
|
606186887410572000
|
120
|
2490
|
11:03:47
|
XLON
|
606186887410572000
|
171
|
2490
|
11:03:47
|
XLON
|
606186887410572000
|
102
|
2489
|
11:03:47
|
TRQX
|
606186887410572000
|
150
|
2490
|
11:03:50
|
XLON
|
606186887410572000
|
15
|
2490
|
11:03:50
|
XLON
|
606186887410572000
|
230
|
2489
|
11:03:53
|
CHIX
|
606186887410572000
|
128
|
2489
|
11:03:53
|
CHIX
|
606186887410572000
|
2
|
2489
|
11:03:53
|
BATE
|
606186887410572000
|
112
|
2489
|
11:03:53
|
AQXE
|
606186887410572000
|
66
|
2489
|
11:03:53
|
BATE
|
606186887410572000
|
44
|
2489
|
11:03:53
|
BATE
|
606186887410572000
|
255
|
2489
|
11:03:53
|
XLON
|
606186887410572000
|
93
|
2489
|
11:03:53
|
XLON
|
606186887410572000
|
26
|
2489
|
11:03:53
|
TRQX
|
606186887410572000
|
160
|
2489
|
11:03:53
|
XLON
|
606186887410572000
|
144
|
2489
|
11:03:53
|
XLON
|
606186887410572000
|
210
|
2489
|
11:03:53
|
XLON
|
606186887410572000
|
136
|
2489
|
11:03:53
|
BATE
|
606186887410572000
|
19
|
2489
|
11:03:53
|
BATE
|
606186887410572000
|
112
|
2489
|
11:03:53
|
XLON
|
606186887410572000
|
112
|
2489
|
11:03:53
|
CHIX
|
606186887410572000
|
120
|
2488
|
11:05:53
|
BATE
|
606186887410572000
|
296
|
2488
|
11:05:53
|
CHIX
|
606186887410572000
|
142
|
2488
|
11:05:53
|
BATE
|
606186887410572000
|
20
|
2488
|
11:05:53
|
AQXE
|
606186887410572000
|
92
|
2488
|
11:05:53
|
AQXE
|
606186887410572000
|
18
|
2488
|
11:05:53
|
AQXE
|
606186887410572000
|
16
|
2488
|
11:05:53
|
TRQX
|
606186887410572000
|
102
|
2488
|
11:05:53
|
AQXE
|
606186887410572000
|
104
|
2488
|
11:05:53
|
TRQX
|
606186887410572000
|
240
|
2488
|
11:05:53
|
CHIX
|
606186887410572000
|
112
|
2488
|
11:05:53
|
BATE
|
606186887410572000
|
1
|
2488
|
11:05:53
|
BATE
|
606186887410572000
|
119
|
2488
|
11:05:53
|
BATE
|
606186887410572000
|
112
|
2487
|
11:05:53
|
TRQX
|
606186887410572000
|
50
|
2487
|
11:05:53
|
CHIX
|
606186887410572000
|
2
|
2487
|
11:05:54
|
XLON
|
606186887410572000
|
240
|
2487
|
11:05:54
|
XLON
|
606186887410572000
|
78
|
2487
|
11:05:54
|
CHIX
|
606186887410572000
|
112
|
2487
|
11:05:54
|
BATE
|
606186887410572000
|
128
|
2487
|
11:05:54
|
CHIX
|
606186887410572000
|
140
|
2484
|
11:18:04
|
TRQX
|
606186887410572000
|
2
|
2484
|
11:24:39
|
BATE
|
606186887410572000
|
3
|
2486
|
11:27:39
|
CHIX
|
606186887410572000
|
100
|
2486
|
11:27:39
|
CHIX
|
606186887410572000
|
13
|
2486
|
11:27:39
|
XLON
|
606186887410572000
|
96
|
2485
|
11:28:34
|
AQXE
|
606186887410572000
|
132
|
2485
|
11:28:34
|
AQXE
|
606186887410572000
|
101
|
2486
|
11:30:53
|
XLON
|
606186887410572000
|
112
|
2486
|
11:30:53
|
XLON
|
606186887410572000
|
33
|
2486
|
11:30:53
|
XLON
|
606186887410572000
|
10
|
2487
|
11:31:27
|
CHIX
|
606186887410572000
|
69
|
2486
|
11:32:33
|
AQXE
|
606186887410572000
|
115
|
2486
|
11:32:33
|
AQXE
|
606186887410572000
|
70
|
2486
|
11:32:33
|
AQXE
|
606186887410572000
|
86
|
2486
|
11:34:09
|
XLON
|
606186887410572000
|
151
|
2486
|
11:34:09
|
XLON
|
606186887410572000
|
9
|
2486
|
11:34:09
|
XLON
|
606186887410572000
|
133
|
2486
|
11:35:02
|
XLON
|
606186887410572000
|
80
|
2486
|
11:35:56
|
XLON
|
606186887410572000
|
44
|
2486
|
11:35:56
|
XLON
|
606186887410572000
|
9
|
2486
|
11:35:56
|
XLON
|
606186887410572000
|
120
|
2486
|
11:44:41
|
CHIX
|
606186887410572000
|
224
|
2486
|
11:44:41
|
BATE
|
606186887410572000
|
100
|
2486
|
11:44:41
|
BATE
|
606186887410572000
|
12
|
2486
|
11:44:41
|
BATE
|
606186887410572000
|
116
|
2486
|
11:44:41
|
CHIX
|
606186887410572000
|
193
|
2486
|
11:44:41
|
CHIX
|
606186887410572000
|
177
|
2486
|
11:44:41
|
XLON
|
606186887410572000
|
86
|
2486
|
11:44:41
|
AQXE
|
606186887410572000
|
30
|
2486
|
11:44:41
|
AQXE
|
606186887410572000
|
112
|
2486
|
11:44:41
|
TRQX
|
606186887410572000
|
116
|
2486
|
11:44:41
|
XLON
|
606186887410572000
|
116
|
2486
|
11:44:41
|
TRQX
|
606186887410572000
|
69
|
2486
|
11:44:41
|
AQXE
|
606186887410572000
|
43
|
2486
|
11:44:41
|
XLON
|
606186887410572000
|
224
|
2486
|
11:44:41
|
XLON
|
606186887410572000
|
112
|
2486
|
11:44:41
|
CHIX
|
606186887410572000
|
112
|
2486
|
11:44:41
|
BATE
|
606186887410572000
|
110
|
2486
|
11:44:42
|
AQXE
|
606186887410572000
|
11
|
2486
|
11:44:57
|
AQXE
|
606186887410572000
|
112
|
2486
|
11:44:57
|
XLON
|
606186887410572000
|
112
|
2486
|
11:44:57
|
BATE
|
606186887410572000
|
106
|
2486
|
11:45:14
|
CHIX
|
606186887410572000
|
6
|
2486
|
11:46:54
|
CHIX
|
606186887410572000
|
35
|
2486
|
11:53:05
|
XLON
|
606186887410572000
|
110
|
2486
|
11:53:05
|
CHIX
|
606186887410572000
|
26
|
2486
|
11:54:08
|
XLON
|
606186887410572000
|
52
|
2487
|
11:55:40
|
BATE
|
606186887410572000
|
96
|
2487
|
11:55:42
|
XLON
|
606186887410572000
|
113
|
2487
|
11:55:42
|
CHIX
|
606186887410572000
|
17
|
2487
|
11:55:45
|
XLON
|
606186887410572000
|
96
|
2486
|
11:56:54
|
XLON
|
606186887410572000
|
113
|
2486
|
11:56:54
|
BATE
|
606186887410572000
|
87
|
2487
|
11:57:01
|
CHIX
|
606186887410572000
|
53
|
2487
|
11:57:01
|
CHIX
|
606186887410572000
|
102
|
2487
|
11:57:01
|
CHIX
|
606186887410572000
|
24
|
2487
|
11:58:26
|
CHIX
|
606186887410572000
|
58
|
2487
|
11:58:26
|
CHIX
|
606186887410572000
|
26
|
2487
|
11:58:26
|
CHIX
|
606186887410572000
|
132
|
2487
|
11:58:26
|
CHIX
|
606186887410572000
|
1
|
2486
|
11:58:26
|
BATE
|
606186887410572000
|
3
|
2486
|
11:58:26
|
CHIX
|
606186887410572000
|
26
|
2486
|
11:58:26
|
CHIX
|
606186887410572000
|
16
|
2486
|
11:58:26
|
XLON
|
606186887410572000
|
87
|
2486
|
11:58:34
|
CHIX
|
606186887410572000
|
112
|
2485
|
11:58:34
|
BATE
|
606186887410572000
|
4
|
2485
|
11:58:34
|
BATE
|
606186887410572000
|
47
|
2486
|
12:00:03
|
XLON
|
606186887410572000
|
90
|
2486
|
12:00:03
|
XLON
|
606186887410572000
|
22
|
2486
|
12:00:03
|
XLON
|
606186887410572000
|
43
|
2486
|
12:00:46
|
XLON
|
606186887410572000
|
69
|
2486
|
12:00:46
|
XLON
|
606186887410572000
|
10
|
2486
|
12:00:46
|
AQXE
|
606186887410572000
|
82
|
2485
|
12:00:46
|
BATE
|
606186887410572000
|
132
|
2487
|
12:05:00
|
XLON
|
606186887410572000
|
106
|
2487
|
12:05:00
|
XLON
|
606186887410572000
|
132
|
2487
|
12:05:00
|
XLON
|
606186887410572000
|
204
|
2487
|
12:05:00
|
XLON
|
606186887410572000
|
283
|
2487
|
12:05:00
|
XLON
|
606186887410572000
|
106
|
2487
|
12:05:01
|
XLON
|
606186887410572000
|
118
|
2487
|
12:05:01
|
XLON
|
606186887410572000
|
112
|
2487
|
12:05:01
|
BATE
|
606186887410572000
|
170
|
2487
|
12:05:01
|
CHIX
|
606186887410572000
|
27
|
2487
|
12:05:01
|
CHIX
|
606186887410572000
|
68
|
2487
|
12:05:01
|
XLON
|
606186887410572000
|
72
|
2487
|
12:05:01
|
XLON
|
606186887410572000
|
190
|
2487
|
12:05:01
|
XLON
|
606186887410572000
|
44
|
2487
|
12:05:01
|
XLON
|
606186887410572000
|
63
|
2487
|
12:05:01
|
XLON
|
606186887410572000
|
132
|
2486
|
12:05:01
|
XLON
|
606186887410572000
|
26
|
2485
|
12:05:24
|
BATE
|
606186887410572000
|
60
|
2485
|
12:05:24
|
BATE
|
606186887410572000
|
52
|
2485
|
12:06:33
|
BATE
|
606186887410572000
|
60
|
2485
|
12:06:33
|
CHIX
|
606186887410572000
|
120
|
2485
|
12:15:08
|
TRQX
|
606186887410572000
|
10
|
2485
|
12:15:08
|
AQXE
|
606186887410572000
|
102
|
2485
|
12:15:08
|
AQXE
|
606186887410572000
|
112
|
2485
|
12:15:08
|
BATE
|
606186887410572000
|
2
|
2485
|
12:15:08
|
AQXE
|
606186887410572000
|
112
|
2485
|
12:15:08
|
AQXE
|
606186887410572000
|
225
|
2485
|
12:15:08
|
CHIX
|
606186887410572000
|
143
|
2485
|
12:15:08
|
CHIX
|
606186887410572000
|
16
|
2485
|
12:15:08
|
CHIX
|
606186887410572000
|
760
|
2485
|
12:15:08
|
XLON
|
606186887410572000
|
112
|
2484
|
12:15:08
|
BATE
|
606186887410572000
|
3
|
2484
|
12:15:08
|
BATE
|
606186887410572000
|
109
|
2484
|
12:15:24
|
BATE
|
606186887410572000
|
120
|
2484
|
12:15:24
|
BATE
|
606186887410572000
|
120
|
2484
|
12:16:40
|
TRQX
|
606186887410572000
|
112
|
2484
|
12:16:40
|
CHIX
|
606186887410572000
|
120
|
2484
|
12:16:40
|
CHIX
|
606186887410572000
|
120
|
2484
|
12:16:40
|
CHIX
|
606186887410572000
|
112
|
2484
|
12:16:40
|
CHIX
|
606186887410572000
|
112
|
2484
|
12:17:40
|
CHIX
|
606186887410572000
|
112
|
2484
|
12:17:47
|
XLON
|
606186887410572000
|
120
|
2484
|
12:17:47
|
XLON
|
606186887410572000
|
133
|
2484
|
12:17:47
|
XLON
|
606186887410572000
|
114
|
2488
|
12:30:31
|
CHIX
|
606186887410572000
|
39
|
2487
|
12:31:03
|
XLON
|
606186887410572000
|
99
|
2489
|
12:31:55
|
BATE
|
606186887410572000
|
26
|
2489
|
12:31:55
|
BATE
|
606186887410572000
|
73
|
2487
|
12:32:31
|
XLON
|
606186887410572000
|
125
|
2487
|
12:32:31
|
TRQX
|
606186887410572000
|
344
|
2487
|
12:32:31
|
CHIX
|
606186887410572000
|
112
|
2487
|
12:32:31
|
BATE
|
606186887410572000
|
116
|
2487
|
12:32:31
|
BATE
|
606186887410572000
|
141
|
2487
|
12:32:31
|
XLON
|
606186887410572000
|
69
|
2487
|
12:32:31
|
XLON
|
606186887410572000
|
98
|
2487
|
12:32:31
|
CHIX
|
606186887410572000
|
100
|
2487
|
12:32:31
|
CHIX
|
606186887410572000
|
31
|
2487
|
12:32:31
|
CHIX
|
606186887410572000
|
14
|
2487
|
12:32:31
|
XLON
|
606186887410572000
|
69
|
2487
|
12:32:31
|
AQXE
|
606186887410572000
|
112
|
2487
|
12:32:31
|
CHIX
|
606186887410572000
|
303
|
2487
|
12:32:31
|
XLON
|
606186887410572000
|
116
|
2486
|
12:32:31
|
BATE
|
606186887410572000
|
127
|
2488
|
12:44:08
|
XLON
|
606186887410572000
|
256
|
2488
|
12:45:35
|
XLON
|
606186887410572000
|
112
|
2487
|
12:45:42
|
AQXE
|
606186887410572000
|
112
|
2487
|
12:45:42
|
BATE
|
606186887410572000
|
112
|
2487
|
12:45:42
|
BATE
|
606186887410572000
|
142
|
2487
|
12:45:42
|
BATE
|
606186887410572000
|
127
|
2487
|
12:45:42
|
TRQX
|
606186887410572000
|
142
|
2487
|
12:45:42
|
CHIX
|
606186887410572000
|
142
|
2487
|
12:45:42
|
BATE
|
606186887410572000
|
142
|
2487
|
12:45:42
|
CHIX
|
606186887410572000
|
112
|
2487
|
12:45:42
|
CHIX
|
606186887410572000
|
69
|
2490
|
12:51:21
|
TRQX
|
606186887410572000
|
52
|
2490
|
12:51:21
|
TRQX
|
606186887410572000
|
136
|
2490
|
12:52:31
|
XLON
|
606186887410572000
|
155
|
2490
|
12:52:56
|
XLON
|
606186887410572000
|
133
|
2490
|
12:53:49
|
XLON
|
606186887410572000
|
112
|
2489
|
12:53:51
|
BATE
|
606186887410572000
|
251
|
2489
|
12:53:51
|
CHIX
|
606186887410572000
|
290
|
2489
|
12:53:51
|
XLON
|
606186887410572000
|
133
|
2490
|
12:58:36
|
XLON
|
606186887410572000
|
78
|
2490
|
13:00:20
|
XLON
|
606186887410572000
|
64
|
2490
|
13:00:20
|
XLON
|
606186887410572000
|
15
|
2490
|
13:00:20
|
AQXE
|
606186887410572000
|
97
|
2490
|
13:00:20
|
AQXE
|
606186887410572000
|
134
|
2490
|
13:01:36
|
CHIX
|
606186887410572000
|
112
|
2490
|
13:01:36
|
XLON
|
606186887410572000
|
140
|
2490
|
13:03:08
|
CHIX
|
606186887410572000
|
112
|
2490
|
13:03:08
|
XLON
|
606186887410572000
|
134
|
2491
|
13:03:56
|
XLON
|
606186887410572000
|
69
|
2491
|
13:05:27
|
XLON
|
606186887410572000
|
60
|
2491
|
13:05:27
|
XLON
|
606186887410572000
|
3
|
2491
|
13:06:44
|
CHIX
|
606186887410572000
|
55
|
2491
|
13:06:44
|
CHIX
|
606186887410572000
|
26
|
2491
|
13:06:44
|
CHIX
|
606186887410572000
|
140
|
2491
|
13:06:44
|
CHIX
|
606186887410572000
|
2
|
2491
|
13:07:27
|
CHIX
|
606186887410572000
|
54
|
2491
|
13:07:27
|
CHIX
|
606186887410572000
|
26
|
2491
|
13:07:27
|
CHIX
|
606186887410572000
|
52
|
2491
|
13:07:27
|
CHIX
|
606186887410572000
|
251
|
2490
|
13:08:05
|
XLON
|
606186887410572000
|
129
|
2490
|
13:08:05
|
XLON
|
606186887410572000
|
112
|
2490
|
13:08:05
|
XLON
|
606186887410572000
|
112
|
2489
|
13:08:06
|
XLON
|
606186887410572000
|
16
|
2490
|
13:11:44
|
CHIX
|
606186887410572000
|
86
|
2490
|
13:11:44
|
CHIX
|
606186887410572000
|
10
|
2490
|
13:11:44
|
CHIX
|
606186887410572000
|
69
|
2490
|
13:11:44
|
AQXE
|
606186887410572000
|
55
|
2490
|
13:11:44
|
AQXE
|
606186887410572000
|
26
|
2490
|
13:12:31
|
XLON
|
606186887410572000
|
59
|
2490
|
13:12:31
|
XLON
|
606186887410572000
|
1
|
2490
|
13:12:31
|
CHIX
|
606186887410572000
|
48
|
2490
|
13:12:31
|
CHIX
|
606186887410572000
|
8
|
2491
|
13:14:25
|
XLON
|
606186887410572000
|
118
|
2491
|
13:14:25
|
XLON
|
606186887410572000
|
64
|
2491
|
13:15:10
|
XLON
|
606186887410572000
|
42
|
2491
|
13:15:10
|
XLON
|
606186887410572000
|
120
|
2491
|
13:15:10
|
XLON
|
606186887410572000
|
132
|
2493
|
13:16:02
|
XLON
|
606186887410572000
|
129
|
2493
|
13:19:53
|
XLON
|
606186887410572000
|
191
|
2493
|
13:19:53
|
XLON
|
606186887410572000
|
400
|
2493
|
13:19:53
|
XLON
|
606186887410572000
|
258
|
2493
|
13:19:53
|
XLON
|
606186887410572000
|
281
|
2492
|
13:19:53
|
BATE
|
606186887410572000
|
81
|
2492
|
13:19:53
|
CHIX
|
606186887410572000
|
143
|
2492
|
13:19:53
|
CHIX
|
606186887410572000
|
107
|
2492
|
13:19:53
|
CHIX
|
606186887410572000
|
22
|
2492
|
13:19:53
|
CHIX
|
606186887410572000
|
69
|
2492
|
13:19:53
|
AQXE
|
606186887410572000
|
69
|
2493
|
13:19:53
|
AQXE
|
606186887410572000
|
345
|
2493
|
13:19:53
|
AQXE
|
606186887410572000
|
69
|
2493
|
13:19:53
|
AQXE
|
606186887410572000
|
371
|
2493
|
13:19:56
|
XLON
|
606186887410572000
|
35
|
2496
|
13:20:26
|
AQXE
|
606186887410572000
|
94
|
2496
|
13:20:26
|
AQXE
|
606186887410572000
|
112
|
2498
|
13:27:03
|
XLON
|
606186887410572000
|
64
|
2498
|
13:27:03
|
XLON
|
606186887410572000
|
160
|
2498
|
13:27:03
|
XLON
|
606186887410572000
|
134
|
2498
|
13:27:03
|
CHIX
|
606186887410572000
|
82
|
2498
|
13:27:03
|
BATE
|
606186887410572000
|
139
|
2498
|
13:27:03
|
CHIX
|
606186887410572000
|
30
|
2498
|
13:27:03
|
BATE
|
606186887410572000
|
112
|
2498
|
13:27:03
|
XLON
|
606186887410572000
|
112
|
2498
|
13:27:42
|
BATE
|
606186887410572000
|
117
|
2498
|
13:27:42
|
BATE
|
606186887410572000
|
309
|
2498
|
13:27:42
|
XLON
|
606186887410572000
|
112
|
2498
|
13:27:42
|
CHIX
|
606186887410572000
|
112
|
2498
|
13:27:42
|
CHIX
|
606186887410572000
|
128
|
2498
|
13:27:42
|
XLON
|
606186887410572000
|
329
|
2497
|
13:27:59
|
CHIX
|
606186887410572000
|
160
|
2497
|
13:27:59
|
XLON
|
606186887410572000
|
130
|
2497
|
13:27:59
|
TRQX
|
606186887410572000
|
26
|
2497
|
13:27:59
|
XLON
|
606186887410572000
|
26
|
2497
|
13:27:59
|
XLON
|
606186887410572000
|
44
|
2497
|
13:27:59
|
XLON
|
606186887410572000
|
205
|
2497
|
13:27:59
|
XLON
|
606186887410572000
|
112
|
2499
|
13:32:41
|
TRQX
|
606186887410572000
|
136
|
2499
|
13:32:41
|
CHIX
|
606186887410572000
|
224
|
2498
|
13:36:30
|
CHIX
|
606186887410572000
|
258
|
2498
|
13:36:30
|
CHIX
|
606186887410572000
|
169
|
2498
|
13:36:30
|
BATE
|
606186887410572000
|
155
|
2498
|
13:36:30
|
XLON
|
606186887410572000
|
146
|
2498
|
13:36:31
|
XLON
|
606186887410572000
|
146
|
2497
|
13:43:02
|
AQXE
|
606186887410572000
|
236
|
2497
|
13:43:02
|
XLON
|
606186887410572000
|
68
|
2497
|
13:43:02
|
CHIX
|
606186887410572000
|
112
|
2497
|
13:43:02
|
BATE
|
606186887410572000
|
44
|
2497
|
13:43:02
|
CHIX
|
606186887410572000
|
112
|
2497
|
13:43:02
|
BATE
|
606186887410572000
|
112
|
2497
|
13:43:02
|
BATE
|
606186887410572000
|
258
|
2497
|
13:43:02
|
CHIX
|
606186887410572000
|
116
|
2497
|
13:43:02
|
TRQX
|
606186887410572000
|
124
|
2497
|
13:43:02
|
CHIX
|
606186887410572000
|
5
|
2496
|
13:43:02
|
CHIX
|
606186887410572000
|
112
|
2496
|
13:43:02
|
AQXE
|
606186887410572000
|
107
|
2496
|
13:43:02
|
CHIX
|
606186887410572000
|
125
|
2496
|
13:43:02
|
AQXE
|
606186887410572000
|
10
|
2496
|
13:43:02
|
TRQX
|
606186887410572000
|
12
|
2496
|
13:43:02
|
TRQX
|
606186887410572000
|
8
|
2496
|
13:43:02
|
TRQX
|
606186887410572000
|
178
|
2496
|
13:43:02
|
CHIX
|
606186887410572000
|
7
|
2496
|
13:43:02
|
TRQX
|
606186887410572000
|
78
|
2496
|
13:43:02
|
TRQX
|
606186887410572000
|
10
|
2496
|
13:43:02
|
TRQX
|
606186887410572000
|
112
|
2496
|
13:43:02
|
BATE
|
606186887410572000
|
36
|
2496
|
13:43:02
|
BATE
|
606186887410572000
|
34
|
2496
|
13:43:02
|
BATE
|
606186887410572000
|
54
|
2496
|
13:43:02
|
BATE
|
606186887410572000
|
112
|
2494
|
13:47:55
|
BATE
|
606186887410572000
|
112
|
2494
|
13:47:55
|
TRQX
|
606186887410572000
|
25
|
2494
|
13:47:55
|
XLON
|
606186887410572000
|
112
|
2494
|
13:47:55
|
CHIX
|
606186887410572000
|
123
|
2494
|
13:47:55
|
XLON
|
606186887410572000
|
1
|
2494
|
13:47:55
|
AQXE
|
606186887410572000
|
155
|
2494
|
13:47:55
|
XLON
|
606186887410572000
|
155
|
2494
|
13:47:55
|
XLON
|
606186887410572000
|
65
|
2494
|
13:47:55
|
XLON
|
606186887410572000
|
128
|
2493
|
13:48:50
|
BATE
|
606186887410572000
|
54
|
2493
|
13:48:50
|
XLON
|
606186887410572000
|
58
|
2493
|
13:48:50
|
XLON
|
606186887410572000
|
176
|
2493
|
13:48:50
|
TRQX
|
606186887410572000
|
112
|
2494
|
14:01:00
|
XLON
|
606186887410572000
|
112
|
2494
|
14:01:00
|
TRQX
|
606186887410572000
|
188
|
2494
|
14:01:00
|
CHIX
|
606186887410572000
|
136
|
2494
|
14:01:00
|
BATE
|
606186887410572000
|
224
|
2494
|
14:01:00
|
BATE
|
606186887410572000
|
176
|
2494
|
14:01:00
|
CHIX
|
606186887410572000
|
112
|
2494
|
14:01:00
|
XLON
|
606186887410572000
|
128
|
2495
|
14:08:24
|
XLON
|
606186887410572000
|
133
|
2496
|
14:11:48
|
XLON
|
606186887410572000
|
131
|
2496
|
14:11:48
|
XLON
|
606186887410572000
|
112
|
2496
|
14:12:51
|
XLON
|
606186887410572000
|
63
|
2496
|
14:12:51
|
CHIX
|
606186887410572000
|
24
|
2496
|
14:12:52
|
CHIX
|
606186887410572000
|
11
|
2496
|
14:15:09
|
XLON
|
606186887410572000
|
213
|
2496
|
14:15:09
|
XLON
|
606186887410572000
|
333
|
2496
|
14:15:09
|
XLON
|
606186887410572000
|
112
|
2496
|
14:15:09
|
TRQX
|
606186887410572000
|
131
|
2496
|
14:15:09
|
BATE
|
606186887410572000
|
112
|
2496
|
14:15:09
|
BATE
|
606186887410572000
|
64
|
2496
|
14:15:09
|
CHIX
|
606186887410572000
|
100
|
2496
|
14:15:09
|
BATE
|
606186887410572000
|
61
|
2496
|
14:15:09
|
CHIX
|
606186887410572000
|
12
|
2496
|
14:15:09
|
BATE
|
606186887410572000
|
132
|
2496
|
14:15:09
|
CHIX
|
606186887410572000
|
100
|
2496
|
14:15:09
|
CHIX
|
606186887410572000
|
86
|
2496
|
14:15:09
|
TRQX
|
606186887410572000
|
26
|
2496
|
14:15:09
|
TRQX
|
606186887410572000
|
64
|
2496
|
14:15:09
|
XLON
|
606186887410572000
|
140
|
2496
|
14:15:09
|
XLON
|
606186887410572000
|
113
|
2496
|
14:15:09
|
BATE
|
606186887410572000
|
35
|
2496
|
14:15:16
|
XLON
|
606186887410572000
|
77
|
2496
|
14:15:16
|
XLON
|
606186887410572000
|
112
|
2496
|
14:15:16
|
CHIX
|
606186887410572000
|
150
|
2495
|
14:19:10
|
XLON
|
606186887410572000
|
112
|
2495
|
14:20:00
|
AQXE
|
606186887410572000
|
43
|
2495
|
14:20:00
|
CHIX
|
606186887410572000
|
178
|
2495
|
14:20:00
|
BATE
|
606186887410572000
|
213
|
2495
|
14:20:00
|
CHIX
|
606186887410572000
|
112
|
2495
|
14:20:00
|
TRQX
|
606186887410572000
|
112
|
2495
|
14:20:00
|
BATE
|
606186887410572000
|
110
|
2495
|
14:20:00
|
BATE
|
606186887410572000
|
91
|
2495
|
14:20:00
|
TRQX
|
606186887410572000
|
53
|
2495
|
14:20:00
|
TRQX
|
606186887410572000
|
133
|
2495
|
14:20:00
|
XLON
|
606186887410572000
|
133
|
2495
|
14:20:00
|
XLON
|
606186887410572000
|
122
|
2495
|
14:20:00
|
XLON
|
606186887410572000
|
85
|
2494
|
14:20:00
|
TRQX
|
606186887410572000
|
51
|
2496
|
14:29:42
|
AQXE
|
606186887410572000
|
67
|
2496
|
14:29:42
|
AQXE
|
606186887410572000
|
34
|
2496
|
14:30:45
|
XLON
|
606186887410572000
|
69
|
2496
|
14:30:45
|
XLON
|
606186887410572000
|
24
|
2496
|
14:30:45
|
XLON
|
606186887410572000
|
75
|
2496
|
14:31:13
|
XLON
|
606186887410572000
|
59
|
2496
|
14:31:13
|
XLON
|
606186887410572000
|
69
|
2496
|
14:32:12
|
AQXE
|
606186887410572000
|
101
|
2496
|
14:32:12
|
AQXE
|
606186887410572000
|
83
|
2496
|
14:32:12
|
AQXE
|
606186887410572000
|
69
|
2496
|
14:33:10
|
AQXE
|
606186887410572000
|
76
|
2496
|
14:33:10
|
AQXE
|
606186887410572000
|
101
|
2496
|
14:33:10
|
AQXE
|
606186887410572000
|
59
|
2497
|
14:34:24
|
XLON
|
606186887410572000
|
4
|
2497
|
14:34:24
|
XLON
|
606186887410572000
|
96
|
2497
|
14:34:25
|
XLON
|
606186887410572000
|
87
|
2497
|
14:34:25
|
XLON
|
606186887410572000
|
47
|
2497
|
14:35:09
|
XLON
|
606186887410572000
|
73
|
2497
|
14:35:09
|
XLON
|
606186887410572000
|
125
|
2497
|
14:35:09
|
XLON
|
606186887410572000
|
12
|
2497
|
14:35:09
|
XLON
|
606186887410572000
|
207
|
2497
|
14:36:06
|
XLON
|
606186887410572000
|
37
|
2497
|
14:36:06
|
XLON
|
606186887410572000
|
252
|
2496
|
14:36:25
|
XLON
|
606186887410572000
|
53
|
2496
|
14:36:30
|
XLON
|
606186887410572000
|
112
|
2496
|
14:36:30
|
CHIX
|
606186887410572000
|
112
|
2496
|
14:36:30
|
AQXE
|
606186887410572000
|
130
|
2498
|
14:38:31
|
CHIX
|
606186887410572000
|
105
|
2499
|
14:39:04
|
XLON
|
606186887410572000
|
51
|
2500
|
14:39:21
|
XLON
|
606186887410572000
|
44
|
2500
|
14:39:21
|
XLON
|
606186887410572000
|
26
|
2501
|
14:42:56
|
CHIX
|
606186887410572000
|
18
|
2501
|
14:42:56
|
CHIX
|
606186887410572000
|
244
|
2501
|
14:42:56
|
CHIX
|
606186887410572000
|
136
|
2501
|
14:42:56
|
CHIX
|
606186887410572000
|
69
|
2501
|
14:42:58
|
TRQX
|
606186887410572000
|
167
|
2501
|
14:42:58
|
XLON
|
606186887410572000
|
69
|
2501
|
14:44:04
|
TRQX
|
606186887410572000
|
39
|
2501
|
14:44:04
|
TRQX
|
606186887410572000
|
69
|
2501
|
14:44:04
|
BATE
|
606186887410572000
|
69
|
2501
|
14:44:04
|
BATE
|
606186887410572000
|
8
|
2501
|
14:44:04
|
TRQX
|
606186887410572000
|
122
|
2500
|
14:44:04
|
TRQX
|
606186887410572000
|
112
|
2500
|
14:44:04
|
BATE
|
606186887410572000
|
112
|
2500
|
14:44:04
|
CHIX
|
606186887410572000
|
112
|
2500
|
14:44:04
|
XLON
|
606186887410572000
|
225
|
2500
|
14:44:04
|
XLON
|
606186887410572000
|
217
|
2500
|
14:44:04
|
CHIX
|
606186887410572000
|
112
|
2500
|
14:44:04
|
AQXE
|
606186887410572000
|
69
|
2500
|
14:44:04
|
AQXE
|
606186887410572000
|
129
|
2500
|
14:44:04
|
XLON
|
606186887410572000
|
100
|
2500
|
14:44:04
|
TRQX
|
606186887410572000
|
69
|
2500
|
14:44:04
|
AQXE
|
606186887410572000
|
69
|
2500
|
14:44:04
|
AQXE
|
606186887410572000
|
44
|
2500
|
14:44:04
|
XLON
|
606186887410572000
|
110
|
2500
|
14:44:04
|
TRQX
|
606186887410572000
|
112
|
2500
|
14:45:07
|
XLON
|
606186887410572000
|
112
|
2500
|
14:45:24
|
CHIX
|
606186887410572000
|
133
|
2500
|
14:45:24
|
BATE
|
606186887410572000
|
79
|
2502
|
14:51:31
|
CHIX
|
606186887410572000
|
45
|
2502
|
14:51:31
|
CHIX
|
606186887410572000
|
10
|
2502
|
14:52:28
|
CHIX
|
606186887410572000
|
58
|
2502
|
14:52:28
|
CHIX
|
606186887410572000
|
96
|
2502
|
14:52:28
|
CHIX
|
606186887410572000
|
69
|
2502
|
14:52:28
|
CHIX
|
606186887410572000
|
232
|
2502
|
14:53:28
|
CHIX
|
606186887410572000
|
112
|
2502
|
14:54:31
|
XLON
|
606186887410572000
|
142
|
2502
|
14:54:31
|
XLON
|
606186887410572000
|
112
|
2501
|
14:54:32
|
CHIX
|
606186887410572000
|
225
|
2501
|
14:54:32
|
XLON
|
606186887410572000
|
123
|
2501
|
14:54:32
|
XLON
|
606186887410572000
|
19
|
2501
|
14:54:33
|
CHIX
|
606186887410572000
|
117
|
2501
|
14:54:33
|
XLON
|
606186887410572000
|
128
|
2501
|
14:54:33
|
XLON
|
606186887410572000
|
140
|
2501
|
14:54:33
|
XLON
|
606186887410572000
|
44
|
2501
|
14:54:33
|
XLON
|
606186887410572000
|
21
|
2501
|
14:54:44
|
XLON
|
606186887410572000
|
67
|
2501
|
14:57:09
|
CHIX
|
606186887410572000
|
65
|
2501
|
14:57:09
|
CHIX
|
606186887410572000
|
130
|
2501
|
14:57:47
|
XLON
|
606186887410572000
|
116
|
2501
|
14:59:55
|
BATE
|
606186887410572000
|
112
|
2501
|
14:59:55
|
CHIX
|
606186887410572000
|
216
|
2501
|
14:59:55
|
XLON
|
606186887410572000
|
115
|
2501
|
14:59:55
|
XLON
|
606186887410572000
|
115
|
2501
|
14:59:55
|
XLON
|
606186887410572000
|
11
|
2501
|
14:59:55
|
TRQX
|
606186887410572000
|
75
|
2501
|
14:59:55
|
TRQX
|
606186887410572000
|
29
|
2501
|
14:59:55
|
TRQX
|
606186887410572000
|
48
|
2501
|
14:59:55
|
TRQX
|
606186887410572000
|
64
|
2501
|
14:59:55
|
TRQX
|
606186887410572000
|
162
|
2501
|
14:59:56
|
XLON
|
606186887410572000
|
49
|
2501
|
14:59:56
|
CHIX
|
606186887410572000
|
87
|
2503
|
15:01:33
|
CHIX
|
606186887410572000
|
112
|
2503
|
15:01:40
|
XLON
|
606186887410572000
|
20
|
2503
|
15:01:40
|
CHIX
|
606186887410572000
|
35
|
2503
|
15:01:45
|
CHIX
|
606186887410572000
|
77
|
2503
|
15:01:57
|
XLON
|
606186887410572000
|
58
|
2503
|
15:01:57
|
XLON
|
606186887410572000
|
154
|
2503
|
15:02:13
|
XLON
|
606186887410572000
|
147
|
2503
|
15:02:46
|
XLON
|
606186887410572000
|
83
|
2503
|
15:02:46
|
XLON
|
606186887410572000
|
142
|
2502
|
15:02:47
|
CHIX
|
606186887410572000
|
416
|
2502
|
15:02:47
|
CHIX
|
606186887410572000
|
112
|
2502
|
15:02:47
|
BATE
|
606186887410572000
|
112
|
2502
|
15:02:47
|
BATE
|
606186887410572000
|
69
|
2502
|
15:02:47
|
XLON
|
606186887410572000
|
44
|
2502
|
15:02:47
|
XLON
|
606186887410572000
|
224
|
2502
|
15:02:47
|
XLON
|
606186887410572000
|
224
|
2502
|
15:02:47
|
CHIX
|
606186887410572000
|
29
|
2502
|
15:02:47
|
BATE
|
606186887410572000
|
83
|
2502
|
15:02:47
|
BATE
|
606186887410572000
|
83
|
2502
|
15:02:54
|
XLON
|
606186887410572000
|
29
|
2502
|
15:02:54
|
XLON
|
606186887410572000
|
192
|
2502
|
15:02:54
|
CHIX
|
606186887410572000
|
15
|
2503
|
15:08:12
|
XLON
|
606186887410572000
|
104
|
2503
|
15:08:26
|
XLON
|
606186887410572000
|
63
|
2503
|
15:08:26
|
CHIX
|
606186887410572000
|
56
|
2503
|
15:08:26
|
CHIX
|
606186887410572000
|
86
|
2503
|
15:08:34
|
XLON
|
606186887410572000
|
144
|
2503
|
15:08:34
|
AQXE
|
606186887410572000
|
114
|
2503
|
15:08:54
|
XLON
|
606186887410572000
|
22
|
2503
|
15:08:54
|
XLON
|
606186887410572000
|
112
|
2505
|
15:19:01
|
AQXE
|
606186887410572000
|
224
|
2505
|
15:19:01
|
BATE
|
606186887410572000
|
162
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
156
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
119
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
44
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
114
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
224
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
67
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
45
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
98
|
2505
|
15:19:01
|
AQXE
|
606186887410572000
|
16
|
2505
|
15:19:01
|
AQXE
|
606186887410572000
|
122
|
2505
|
15:19:01
|
BATE
|
606186887410572000
|
112
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
114
|
2505
|
15:19:01
|
TRQX
|
606186887410572000
|
56
|
2505
|
15:19:01
|
BATE
|
606186887410572000
|
114
|
2505
|
15:19:01
|
TRQX
|
606186887410572000
|
113
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
112
|
2505
|
15:19:01
|
TRQX
|
606186887410572000
|
56
|
2505
|
15:19:01
|
BATE
|
606186887410572000
|
56
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
187
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
69
|
2505
|
15:19:01
|
AQXE
|
606186887410572000
|
115
|
2505
|
15:19:01
|
AQXE
|
606186887410572000
|
2
|
2505
|
15:19:01
|
AQXE
|
606186887410572000
|
69
|
2505
|
15:19:01
|
TRQX
|
606186887410572000
|
160
|
2505
|
15:19:01
|
TRQX
|
606186887410572000
|
69
|
2505
|
15:19:01
|
BATE
|
606186887410572000
|
73
|
2505
|
15:19:01
|
TRQX
|
606186887410572000
|
106
|
2505
|
15:19:01
|
TRQX
|
606186887410572000
|
261
|
2505
|
15:19:01
|
BATE
|
606186887410572000
|
157
|
2505
|
15:19:01
|
AQXE
|
606186887410572000
|
69
|
2505
|
15:19:01
|
AQXE
|
606186887410572000
|
210
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
147
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
160
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
100
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
73
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
16
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
146
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
19
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
180
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
34
|
2505
|
15:19:01
|
CHIX
|
606186887410572000
|
168
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
225
|
2505
|
15:19:01
|
XLON
|
606186887410572000
|
12
|
2506
|
15:19:01
|
XLON
|
606186887410572000
|
114
|
2506
|
15:19:01
|
XLON
|
606186887410572000
|
5
|
2506
|
15:19:01
|
XLON
|
606186887410572000
|
126
|
2506
|
15:19:37
|
XLON
|
606186887410572000
|
180
|
2506
|
15:19:37
|
XLON
|
606186887410572000
|
133
|
2506
|
15:22:05
|
BATE
|
606186887410572000
|
133
|
2506
|
15:22:05
|
XLON
|
606186887410572000
|
132
|
2506
|
15:22:05
|
CHIX
|
606186887410572000
|
116
|
2506
|
15:25:22
|
XLON
|
606186887410572000
|
124
|
2507
|
15:25:57
|
XLON
|
606186887410572000
|
69
|
2507
|
15:26:24
|
AQXE
|
606186887410572000
|
115
|
2507
|
15:26:24
|
AQXE
|
606186887410572000
|
50
|
2507
|
15:26:24
|
AQXE
|
606186887410572000
|
123
|
2506
|
15:26:27
|
CHIX
|
606186887410572000
|
131
|
2506
|
15:27:09
|
XLON
|
606186887410572000
|
150
|
2506
|
15:29:20
|
XLON
|
606186887410572000
|
112
|
2506
|
15:29:20
|
CHIX
|
606186887410572000
|
150
|
2506
|
15:29:20
|
BATE
|
606186887410572000
|
112
|
2506
|
15:29:20
|
CHIX
|
606186887410572000
|
44
|
2506
|
15:29:25
|
XLON
|
606186887410572000
|
174
|
2506
|
15:29:25
|
XLON
|
606186887410572000
|
29
|
2506
|
15:30:07
|
XLON
|
606186887410572000
|
53
|
2506
|
15:30:07
|
AQXE
|
606186887410572000
|
73
|
2506
|
15:30:07
|
AQXE
|
606186887410572000
|
96
|
2506
|
15:30:07
|
AQXE
|
606186887410572000
|
85
|
2506
|
15:35:40
|
TRQX
|
606186887410572000
|
112
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
148
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
51
|
2506
|
15:35:40
|
TRQX
|
606186887410572000
|
137
|
2506
|
15:35:40
|
AQXE
|
606186887410572000
|
121
|
2506
|
15:35:40
|
AQXE
|
606186887410572000
|
3
|
2506
|
15:35:40
|
AQXE
|
606186887410572000
|
146
|
2506
|
15:35:40
|
AQXE
|
606186887410572000
|
112
|
2506
|
15:35:40
|
BATE
|
606186887410572000
|
112
|
2506
|
15:35:40
|
AQXE
|
606186887410572000
|
124
|
2506
|
15:35:40
|
CHIX
|
606186887410572000
|
439
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
112
|
2506
|
15:35:40
|
TRQX
|
606186887410572000
|
92
|
2506
|
15:35:40
|
BATE
|
606186887410572000
|
20
|
2506
|
15:35:40
|
BATE
|
606186887410572000
|
137
|
2506
|
15:35:40
|
CHIX
|
606186887410572000
|
112
|
2506
|
15:35:40
|
BATE
|
606186887410572000
|
112
|
2506
|
15:35:40
|
CHIX
|
606186887410572000
|
248
|
2506
|
15:35:40
|
CHIX
|
606186887410572000
|
147
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
44
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
69
|
2506
|
15:35:40
|
TRQX
|
606186887410572000
|
69
|
2506
|
15:35:40
|
BATE
|
606186887410572000
|
69
|
2506
|
15:35:40
|
AQXE
|
606186887410572000
|
112
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
76
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
48
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
42
|
2506
|
15:35:40
|
CHIX
|
606186887410572000
|
50
|
2506
|
15:35:40
|
CHIX
|
606186887410572000
|
207
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
144
|
2506
|
15:35:40
|
BATE
|
606186887410572000
|
69
|
2506
|
15:35:40
|
TRQX
|
606186887410572000
|
55
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
69
|
2506
|
15:35:40
|
AQXE
|
606186887410572000
|
13
|
2506
|
15:35:40
|
XLON
|
606186887410572000
|
20
|
2506
|
15:35:40
|
CHIX
|
606186887410572000
|
83
|
2506
|
15:35:40
|
CHIX
|
606186887410572000
|
77
|
2506
|
15:35:44
|
XLON
|
606186887410572000
|
29
|
2506
|
15:35:52
|
CHIX
|
606186887410572000
|
112
|
2506
|
15:35:52
|
BATE
|
606186887410572000
|
5
|
2506
|
15:35:52
|
CHIX
|
606186887410572000
|
107
|
2506
|
15:35:52
|
CHIX
|
606186887410572000
|
166
|
2506
|
15:35:52
|
XLON
|
606186887410572000
|
314
|
2506
|
15:36:13
|
XLON
|
606186887410572000
|
112
|
2506
|
15:36:13
|
CHIX
|
606186887410572000
|
113
|
2505
|
15:43:56
|
XLON
|
606186887410572000
|
12
|
2505
|
15:44:38
|
XLON
|
606186887410572000
|
116
|
2505
|
15:44:38
|
XLON
|
606186887410572000
|
54
|
2505
|
15:45:04
|
XLON
|
606186887410572000
|
81
|
2505
|
15:45:04
|
XLON
|
606186887410572000
|
169
|
2505
|
15:45:43
|
XLON
|
606186887410572000
|
81
|
2505
|
15:45:43
|
XLON
|
606186887410572000
|
116
|
2504
|
15:46:02
|
TRQX
|
606186887410572000
|
115
|
2504
|
15:46:02
|
TRQX
|
606186887410572000
|
113
|
2504
|
15:46:02
|
XLON
|
606186887410572000
|
127
|
2504
|
15:46:02
|
TRQX
|
606186887410572000
|
112
|
2504
|
15:46:02
|
CHIX
|
606186887410572000
|
226
|
2504
|
15:46:02
|
AQXE
|
606186887410572000
|
112
|
2504
|
15:46:02
|
CHIX
|
606186887410572000
|
115
|
2504
|
15:46:02
|
BATE
|
606186887410572000
|
78
|
2504
|
15:46:02
|
AQXE
|
606186887410572000
|
34
|
2504
|
15:46:02
|
AQXE
|
606186887410572000
|
115
|
2504
|
15:46:02
|
BATE
|
606186887410572000
|
114
|
2504
|
15:46:02
|
BATE
|
606186887410572000
|
112
|
2504
|
15:46:02
|
CHIX
|
606186887410572000
|
112
|
2504
|
15:46:02
|
CHIX
|
606186887410572000
|
216
|
2503
|
15:46:02
|
CHIX
|
606186887410572000
|
45
|
2503
|
15:46:02
|
CHIX
|
606186887410572000
|
112
|
2503
|
15:46:02
|
BATE
|
606186887410572000
|
112
|
2503
|
15:46:02
|
AQXE
|
606186887410572000
|
69
|
2503
|
15:46:02
|
TRQX
|
606186887410572000
|
153
|
2503
|
15:46:02
|
XLON
|
606186887410572000
|
45
|
2503
|
15:46:02
|
XLON
|
606186887410572000
|
170
|
2502
|
15:46:53
|
BATE
|
606186887410572000
|
115
|
2502
|
15:46:53
|
AQXE
|
606186887410572000
|
9
|
2502
|
15:46:53
|
AQXE
|
606186887410572000
|
103
|
2502
|
15:46:53
|
AQXE
|
606186887410572000
|
112
|
2502
|
15:46:53
|
TRQX
|
606186887410572000
|
100
|
2501
|
15:54:01
|
XLON
|
606186887410572000
|
156
|
2501
|
15:54:01
|
XLON
|
606186887410572000
|
182
|
2501
|
15:54:33
|
XLON
|
606186887410572000
|
50
|
2501
|
15:54:33
|
XLON
|
606186887410572000
|
132
|
2500
|
15:54:44
|
TRQX
|
606186887410572000
|
257
|
2500
|
15:54:44
|
CHIX
|
606186887410572000
|
49
|
2500
|
15:54:44
|
BATE
|
606186887410572000
|
252
|
2500
|
15:54:44
|
CHIX
|
606186887410572000
|
63
|
2500
|
15:54:44
|
BATE
|
606186887410572000
|
178
|
2500
|
15:54:44
|
BATE
|
606186887410572000
|
79
|
2500
|
15:54:44
|
BATE
|
606186887410572000
|
125
|
2500
|
15:54:44
|
TRQX
|
606186887410572000
|
89
|
2500
|
15:54:44
|
XLON
|
606186887410572000
|
23
|
2500
|
15:54:44
|
XLON
|
606186887410572000
|
16
|
2500
|
15:54:44
|
BATE
|
606186887410572000
|
160
|
2500
|
15:54:44
|
XLON
|
606186887410572000
|
63
|
2500
|
15:54:44
|
XLON
|
606186887410572000
|
5
|
2500
|
15:54:44
|
XLON
|
606186887410572000
|
112
|
2499
|
15:56:21
|
XLON
|
606186887410572000
|
384
|
2499
|
15:56:21
|
CHIX
|
606186887410572000
|
112
|
2499
|
15:56:21
|
BATE
|
606186887410572000
|
145
|
2499
|
15:56:21
|
BATE
|
606186887410572000
|
112
|
2499
|
15:56:21
|
BATE
|
606186887410572000
|
144
|
2499
|
15:56:21
|
CHIX
|
606186887410572000
|
43
|
2499
|
15:56:21
|
XLON
|
606186887410572000
|
69
|
2499
|
15:56:21
|
XLON
|
606186887410572000
|
15
|
2499
|
15:56:52
|
BATE
|
606186887410572000
|
36
|
2499
|
15:57:26
|
CHIX
|
606186887410572000
|
37
|
2503
|
16:05:08
|
CHIX
|
606186887410572000
|
112
|
2503
|
16:05:13
|
XLON
|
606186887410572000
|
112
|
2503
|
16:05:13
|
XLON
|
606186887410572000
|
112
|
2503
|
16:05:13
|
CHIX
|
606186887410572000
|
215
|
2503
|
16:05:13
|
CHIX
|
606186887410572000
|
112
|
2503
|
16:05:13
|
CHIX
|
606186887410572000
|
52
|
2503
|
16:05:13
|
BATE
|
606186887410572000
|
83
|
2504
|
16:09:26
|
XLON
|
606186887410572000
|
39
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
51
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
110
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
115
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
101
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
58
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
105
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
214
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
69
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
25
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
297
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
69
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
69
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
44
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
40
|
2505
|
16:11:06
|
AQXE
|
606186887410572000
|
135
|
2504
|
16:11:06
|
XLON
|
606186887410572000
|
112
|
2504
|
16:11:06
|
CHIX
|
606186887410572000
|
224
|
2504
|
16:11:06
|
BATE
|
606186887410572000
|
184
|
2504
|
16:11:06
|
XLON
|
606186887410572000
|
69
|
2504
|
16:11:06
|
BATE
|
606186887410572000
|
69
|
2504
|
16:11:06
|
TRQX
|
606186887410572000
|
112
|
2504
|
16:11:06
|
AQXE
|
606186887410572000
|
100
|
2504
|
16:11:06
|
CHIX
|
606186887410572000
|
69
|
2504
|
16:11:06
|
BATE
|
606186887410572000
|
69
|
2504
|
16:11:06
|
AQXE
|
606186887410572000
|
226
|
2505
|
16:12:47
|
CHIX
|
606186887410572000
|
112
|
2505
|
16:12:47
|
TRQX
|
606186887410572000
|
224
|
2505
|
16:12:47
|
BATE
|
606186887410572000
|
180
|
2505
|
16:12:47
|
TRQX
|
606186887410572000
|
69
|
2505
|
16:12:47
|
TRQX
|
606186887410572000
|
44
|
2505
|
16:12:47
|
TRQX
|
606186887410572000
|
27
|
2505
|
16:12:47
|
TRQX
|
606186887410572000
|
180
|
2505
|
16:12:47
|
XLON
|
606186887410572000
|
182
|
2505
|
16:12:47
|
XLON
|
606186887410572000
|
44
|
2505
|
16:12:47
|
XLON
|
606186887410572000
|
184
|
2505
|
16:12:47
|
XLON
|
606186887410572000
|
67
|
2505
|
16:12:47
|
XLON
|
606186887410572000
|
30
|
2505
|
16:12:47
|
XLON
|
606186887410572000
|
112
|
2505
|
16:13:53
|
CHIX
|
606186887410572000
|
112
|
2505
|
16:13:53
|
CHIX
|
606186887410572000
|
224
|
2505
|
16:13:53
|
BATE
|
606186887410572000
|
313
|
2505
|
16:13:53
|
XLON
|
606186887410572000
|
315
|
2505
|
16:13:53
|
XLON
|
606186887410572000
|
224
|
2505
|
16:13:53
|
CHIX
|
606186887410572000
|
62
|
2505
|
16:13:53
|
XLON
|
606186887410572000
|
31
|
2505
|
16:13:53
|
XLON
|
606186887410572000
|
112
|
2505
|
16:13:53
|
XLON
|
606186887410572000
|
219
|
2505
|
16:13:53
|
CHIX
|
606186887410572000
|
99
|
2505
|
16:13:53
|
CHIX
|
606186887410572000
|
112
|
2505
|
16:13:53
|
XLON
|
606186887410572000
|
92
|
2505
|
16:13:54
|
CHIX
|
606186887410572000
|
185
|
2505
|
16:13:58
|
XLON
|
606186887410572000
|
28
|
2505
|
16:13:58
|
CHIX
|
606186887410572000
|
81
|
2505
|
16:14:01
|
CHIX
|
606186887410572000
|
5
|
2505
|
16:14:01
|
CHIX
|
606186887410572000
|
26
|
2505
|
16:14:01
|
CHIX
|
606186887410572000
|
307
|
2505
|
16:14:01
|
XLON
|
606186887410572000
|
150
|
2505
|
16:14:01
|
XLON
|
606186887410572000
|
44
|
2505
|
16:14:01
|
XLON
|
606186887410572000
|
198
|
2505
|
16:14:01
|
XLON
|
606186887410572000
|
164
|
2505
|
16:14:01
|
XLON
|
606186887410572000
|
170
|
2505
|
16:14:01
|
XLON
|
606186887410572000
|
160
|
2505
|
16:14:07
|
TRQX
|
606186887410572000
|
98
|
2505
|
16:14:13
|
XLON
|
606186887410572000
|
225
|
2505
|
16:14:13
|
XLON
|
606186887410572000
|
112
|
2505
|
16:14:13
|
CHIX
|
606186887410572000
|
112
|
2505
|
16:14:13
|
XLON
|
606186887410572000
|
20
|
2505
|
16:14:33
|
BATE
|
606186887410572000
|
142
|
2505
|
16:14:33
|
CHIX
|
606186887410572000
|
130
|
2505
|
16:14:33
|
BATE
|
606186887410572000
|
112
|
2505
|
16:14:33
|
XLON
|
606186887410572000
|
130
|
2506
|
16:17:19
|
XLON
|
606186887410572000
|
47
|
2506
|
16:17:37
|
XLON
|
606186887410572000
|
77
|
2506
|
16:17:37
|
XLON
|
606186887410572000
|
28
|
2506
|
16:17:51
|
XLON
|
606186887410572000
|
211
|
2506
|
16:17:51
|
XLON
|
606186887410572000
|
112
|
2506
|
16:18:09
|
XLON
|
606186887410572000
|
114
|
2506
|
16:18:09
|
CHIX
|
606186887410572000
|
143
|
2506
|
16:18:14
|
XLON
|
606186887410572000
|
119
|
2506
|
16:18:34
|
XLON
|
606186887410572000
|
112
|
2506
|
16:18:57
|
XLON
|
606186887410572000
|
29
|
2506
|
16:18:57
|
CHIX
|
606186887410572000
|
32
|
2506
|
16:18:57
|
CHIX
|
606186887410572000
|
71
|
2506
|
16:19:04
|
CHIX
|
606186887410572000
|
16
|
2506
|
16:19:11
|
CHIX
|
606186887410572000
|
136
|
2506
|
16:19:12
|
XLON
|
606186887410572000
|
96
|
2506
|
16:19:29
|
XLON
|
606186887410572000
|
18
|
2506
|
16:19:29
|
XLON
|
606186887410572000
|
112
|
2506
|
16:20:01
|
XLON
|
606186887410572000
|
115
|
2506
|
16:20:01
|
CHIX
|
606186887410572000
|
1
|
2506
|
16:20:01
|
TRQX
|
606186887410572000
|
24
|
2506
|
16:20:06
|
CHIX
|
606186887410572000
|
237
|
2506
|
16:20:09
|
XLON
|
606186887410572000
|
97
|
2506
|
16:20:29
|
BATE
|
606186887410572000
|
15
|
2506
|
16:20:29
|
BATE
|
606186887410572000
|
137
|
2506
|
16:20:29
|
TRQX
|
606186887410572000
|
133
|
2506
|
16:20:29
|
CHIX
|
606186887410572000
|
112
|
2506
|
16:20:43
|
XLON
|
606186887410572000
|
145
|
2506
|
16:20:49
|
CHIX
|
606186887410572000
|
112
|
2506
|
16:20:49
|
XLON
|
606186887410572000
|
112
|
2506
|
16:21:04
|
XLON
|
606186887410572000
|
129
|
2506
|
16:21:04
|
CHIX
|
606186887410572000
|
112
|
2506
|
16:21:26
|
XLON
|
606186887410572000
|
150
|
2506
|
16:21:26
|
CHIX
|
606186887410572000
|
104
|
2506
|
16:21:44
|
XLON
|
606186887410572000
|
8
|
2506
|
16:21:44
|
XLON
|
606186887410572000
|
88
|
2506
|
16:21:54
|
CHIX
|
606186887410572000
|
28
|
2506
|
16:21:54
|
CHIX
|
606186887410572000
|
11
|
2506
|
16:21:56
|
CHIX
|
606186887410572000
|
3
|
2507
|
16:22:13
|
BATE
|
606186887410572000
|
44
|
2507
|
16:22:13
|
BATE
|
606186887410572000
|
44
|
2507
|
16:22:13
|
BATE
|
606186887410572000
|
92
|
2507
|
16:22:13
|
BATE
|
606186887410572000
|
69
|
2507
|
16:22:30
|
BATE
|
606186887410572000
|
44
|
2507
|
16:22:30
|
BATE
|
606186887410572000
|
44
|
2507
|
16:22:30
|
BATE
|
606186887410572000
|
99
|
2507
|
16:22:30
|
BATE
|
606186887410572000
|
20
|
2507
|
16:22:48
|
BATE
|
606186887410572000
|
69
|
2507
|
16:22:48
|
BATE
|
606186887410572000
|
44
|
2507
|
16:22:48
|
BATE
|
606186887410572000
|
44
|
2507
|
16:22:48
|
BATE
|
606186887410572000
|
78
|
2507
|
16:22:48
|
BATE
|
606186887410572000
|
69
|
2507
|
16:23:06
|
BATE
|
606186887410572000
|
44
|
2507
|
16:23:06
|
BATE
|
606186887410572000
|
44
|
2507
|
16:23:06
|
BATE
|
606186887410572000
|
85
|
2507
|
16:23:06
|
BATE
|
606186887410572000
|
151
|
2506
|
16:23:13
|
CHIX
|
606186887410572000
|
112
|
2505
|
16:23:13
|
TRQX
|
606186887410572000
|
261
|
2505
|
16:23:13
|
BATE
|
606186887410572000
|
118
|
2505
|
16:23:13
|
BATE
|
606186887410572000
|
112
|
2505
|
16:23:13
|
CHIX
|
606186887410572000
|
196
|
2505
|
16:23:13
|
CHIX
|
606186887410572000
|
112
|
2505
|
16:23:13
|
CHIX
|
606186887410572000
|
240
|
2505
|
16:23:13
|
XLON
|
606186887410572000
|
150
|
2505
|
16:23:13
|
XLON
|
606186887410572000
|
112
|
2505
|
16:23:13
|
TRQX
|
606186887410572000
|
20
|
2505
|
16:23:13
|
XLON
|
606186887410572000
|
122
|
2505
|
16:23:13
|
XLON
|
606186887410572000
|
233
|
2505
|
16:23:13
|
BATE
|
606186887410572000
|
148
|
2505
|
16:23:13
|
CHIX
|
606186887410572000
|
130
|
2505
|
16:23:13
|
CHIX
|
606186887410572000
|
230
|
2505
|
16:23:13
|
XLON
|
606186887410572000
|
68
|
2505
|
16:23:13
|
XLON
|
606186887410572000
|
67
|
2505
|
16:23:13
|
AQXE
|
606186887410572000
|
115
|
2505
|
16:23:13
|
BATE
|
606186887410572000
|
112
|
2505
|
16:23:13
|
XLON
|
606186887410572000
|
112
|
2505
|
16:23:13
|
CHIX
|
606186887410572000
|
176
|
2505
|
16:23:13
|
XLON
|
606186887410572000
|
81
|
2504
|
16:24:50
|
CHIX
|
606186887410572000
|
112
|
2504
|
16:24:50
|
XLON
|
606186887410572000
|
56
|
2504
|
16:24:50
|
CHIX
|
606186887410572000
|
71
|
2504
|
16:26:43
|
CHIX
|
606186887410572000
|
86
|
2504
|
16:26:43
|
CHIX
|
606186887410572000
|
169
|
2504
|
16:26:43
|
CHIX
|
606186887410572000
|
126
|
2504
|
16:26:43
|
CHIX
|
606186887410572000
|
306
|
2504
|
16:26:43
|
CHIX
|
606186887410572000
|
112
|
2504
|
16:26:43
|
AQXE
|
606186887410572000
|
314
|
2504
|
16:26:44
|
XLON
|
606186887410572000
|
27
|
2504
|
16:27:01
|
CHIX
|
606186887410572000
|
85
|
2504
|
16:27:01
|
CHIX
|
606186887410572000
|
20
|
2504
|
16:27:01
|
BATE
|
606186887410572000
|
10
|
2504
|
16:27:01
|
XLON
|
606186887410572000
|
102
|
2504
|
16:27:01
|
XLON
|
606186887410572000
|
10
|
2504
|
16:27:06
|
CHIX
|
606186887410572000
|
17
|
2504
|
16:27:06
|
BATE
|
606186887410572000
|
11
|
2504
|
16:27:06
|
BATE
|
606186887410572000
|
115
|
2504
|
16:27:13
|
BATE
|
606186887410572000
|
102
|
2504
|
16:27:24
|
CHIX
|
606186887410572000
|
5
|
2504
|
16:27:24
|
BATE
|
606186887410572000
|
160
|
2504
|
16:27:24
|
XLON
|
606186887410572000
|
44
|
2504
|
16:27:24
|
XLON
|
606186887410572000
|
176
|
2504
|
16:27:24
|
XLON
|
606186887410572000
|
59
|
2504
|
16:27:27
|
XLON
|
606186887410572000
|
113
|
2503
|
16:29:08
|
BATE
|
606186887410572000
|
126
|
2503
|
16:29:08
|
BATE
|
606186887410572000
|
112
|
2503
|
16:29:08
|
AQXE
|
606186887410572000
|
224
|
2503
|
16:29:08
|
CHIX
|
606186887410572000
|
112
|
2503
|
16:29:08
|
CHIX
|
606186887410572000
|
326
|
2503
|
16:29:08
|
CHIX
|
606186887410572000
|
112
|
2503
|
16:29:09
|
BATE
|
606186887410572000
|
137
|
2503
|
16:29:09
|
TRQX
|
606186887410572000
|
112
|
2503
|
16:29:09
|
AQXE
|
606186887410572000
|
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
POSFLFSDVEITFIS
Associated British Foods (LSE:ABF)
過去 株価チャート
から 4 2024 まで 5 2024
Associated British Foods (LSE:ABF)
過去 株価チャート
から 5 2023 まで 5 2024