Associated British Foods PLC Transaction in Own Shares
2024年7月6日 - 1:57AM
RNS Regulatory News
RNS Number : 3932V
Associated British Foods PLC
05 July 2024
05
July 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 05 July 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:
|
05 July 2024
|
Number of shares
repurchased:
|
125,000
|
Average price paid per
share:
|
GBp 2,480.2930
|
Highest price paid per
share:
|
GBp 2,486.0000
|
Lowest price paid per
share:
|
GBp 2,471.0000
|
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: 05 July
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
|
13,554
|
2,486.00
|
2,471.00
|
2,481.03
|
CBOE BXE
|
17,735
|
2,486.00
|
2,471.00
|
2,479.47
|
CBOE CXE
|
27,384
|
2,486.00
|
2,471.00
|
2,481.16
|
London Stock Exchange
|
55,969
|
2,486.00
|
2,471.00
|
2,480.17
|
Turquoise
|
10,358
|
2,486.00
|
2,471.00
|
2,479.10
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
187
|
2486
|
08:05:46
|
XLON
|
592148511658095000
|
159
|
2486
|
08:05:46
|
XLON
|
606222262094454000
|
9
|
2485
|
08:05:52
|
XLON
|
606222262094455000
|
165
|
2485
|
08:05:52
|
XLON
|
606222262094455000
|
317
|
2485
|
08:05:52
|
XLON
|
606222262094455000
|
16
|
2485
|
08:05:52
|
XLON
|
606222262094455000
|
282
|
2485
|
08:05:52
|
XLON
|
606222262094455000
|
64
|
2485
|
08:05:55
|
CHIX
|
592148511658096000
|
47
|
2485
|
08:06:22
|
CHIX
|
592148511658103000
|
226
|
2485
|
08:06:22
|
XLON
|
606222262094463000
|
172
|
2485
|
08:06:22
|
XLON
|
606222262094463000
|
163
|
2484
|
08:08:12
|
XLON
|
606222262094490000
|
111
|
2484
|
08:08:12
|
CHIX
|
592148511658131000
|
111
|
2484
|
08:08:12
|
BATE
|
592148511658131000
|
131
|
2484
|
08:08:12
|
XLON
|
606222262094490000
|
21
|
2484
|
08:08:12
|
XLON
|
606222262094490000
|
67
|
2484
|
08:08:12
|
XLON
|
606222262094490000
|
123
|
2484
|
08:08:12
|
BATE
|
606222262094490000
|
15
|
2484
|
08:08:12
|
XLON
|
606222262094490000
|
230
|
2484
|
08:08:12
|
XLON
|
606222262094490000
|
155
|
2484
|
08:08:12
|
CHIX
|
606222262094490000
|
79
|
2484
|
08:08:12
|
CHIX
|
606222262094490000
|
143
|
2484
|
08:08:12
|
CHIX
|
606222262094490000
|
111
|
2484
|
08:08:12
|
AQXE
|
592148511658132000
|
114
|
2484
|
08:08:12
|
AQXE
|
606222262094490000
|
85
|
2484
|
08:11:41
|
XLON
|
592148511658188000
|
111
|
2484
|
08:11:41
|
CHIX
|
592148511658188000
|
143
|
2484
|
08:11:41
|
BATE
|
606222262094544000
|
111
|
2484
|
08:11:41
|
CHIX
|
606222262094544000
|
271
|
2486
|
09:04:56
|
XLON
|
592148511659298000
|
152
|
2486
|
09:04:56
|
XLON
|
592148511659298000
|
58
|
2486
|
09:04:56
|
XLON
|
592148511659298000
|
173
|
2486
|
09:04:56
|
XLON
|
592148511659298000
|
162
|
2486
|
09:04:56
|
CHIX
|
592148511659298000
|
222
|
2486
|
09:04:56
|
CHIX
|
592148511659298000
|
111
|
2486
|
09:04:56
|
AQXE
|
592148511659298000
|
111
|
2486
|
09:04:56
|
AQXE
|
592148511659298000
|
131
|
2486
|
09:04:56
|
TRQX
|
606222262095592000
|
131
|
2486
|
09:04:56
|
XLON
|
606222262095592000
|
207
|
2486
|
09:04:56
|
BATE
|
606222262095592000
|
222
|
2486
|
09:04:56
|
TRQX
|
606222262095592000
|
206
|
2486
|
09:04:56
|
BATE
|
606222262095592000
|
111
|
2486
|
09:04:56
|
CHIX
|
606222262095592000
|
111
|
2486
|
09:04:56
|
AQXE
|
606222262095592000
|
13
|
2486
|
09:04:56
|
TRQX
|
592148511659298000
|
65
|
2486
|
09:04:56
|
AQXE
|
606222262095592000
|
67
|
2486
|
09:04:56
|
TRQX
|
592148511659298000
|
71
|
2486
|
09:04:56
|
TRQX
|
592148511659298000
|
156
|
2486
|
09:04:56
|
XLON
|
606222262095592000
|
160
|
2486
|
09:04:56
|
XLON
|
606222262095592000
|
85
|
2486
|
09:04:56
|
CHIX
|
592148511659298000
|
111
|
2486
|
14:28:21
|
TRQX
|
592148511666181000
|
111
|
2486
|
14:28:21
|
TRQX
|
592148511666181000
|
333
|
2486
|
14:28:21
|
AQXE
|
592148511666181000
|
26
|
2486
|
14:28:21
|
CHIX
|
592148511666181000
|
162
|
2486
|
14:28:21
|
CHIX
|
592148511666181000
|
111
|
2486
|
14:28:21
|
XLON
|
606222262102085000
|
325
|
2486
|
14:28:21
|
XLON
|
606222262102085000
|
213
|
2486
|
14:28:21
|
XLON
|
606222262102085000
|
308
|
2486
|
14:28:21
|
BATE
|
606222262102085000
|
174
|
2486
|
14:28:21
|
BATE
|
606222262102085000
|
344
|
2486
|
14:28:21
|
CHIX
|
606222262102085000
|
340
|
2486
|
14:28:21
|
XLON
|
592148511666181000
|
233
|
2486
|
14:28:21
|
XLON
|
606222262102085000
|
111
|
2486
|
14:38:11
|
AQXE
|
592148511666510000
|
150
|
2486
|
14:38:11
|
BATE
|
592148511666510000
|
111
|
2486
|
14:38:11
|
TRQX
|
592148511666510000
|
111
|
2486
|
14:38:11
|
AQXE
|
592148511666510000
|
111
|
2486
|
14:38:11
|
BATE
|
592148511666510000
|
338
|
2486
|
14:38:11
|
XLON
|
592148511666510000
|
131
|
2486
|
14:38:11
|
CHIX
|
592148511666510000
|
111
|
2486
|
14:38:11
|
BATE
|
592148511666510000
|
111
|
2486
|
14:38:11
|
AQXE
|
606222262102400000
|
111
|
2486
|
14:38:11
|
CHIX
|
606222262102400000
|
222
|
2486
|
14:38:11
|
XLON
|
606222262102400000
|
191
|
2486
|
14:38:11
|
AQXE
|
606222262102400000
|
229
|
2486
|
14:38:11
|
CHIX
|
606222262102400000
|
96
|
2486
|
14:38:11
|
XLON
|
606222262102400000
|
111
|
2486
|
14:38:11
|
BATE
|
606222262102400000
|
156
|
2486
|
14:38:11
|
TRQX
|
606222262102400000
|
17
|
2486
|
14:38:11
|
BATE
|
606222262102400000
|
15
|
2486
|
14:38:11
|
XLON
|
606222262102400000
|
94
|
2486
|
14:38:11
|
BATE
|
606222262102400000
|
181
|
2486
|
14:38:11
|
AQXE
|
592148511666510000
|
164
|
2486
|
14:38:11
|
AQXE
|
592148511666510000
|
99
|
2486
|
14:38:11
|
AQXE
|
592148511666510000
|
255
|
2486
|
14:38:11
|
CHIX
|
606222262102400000
|
48
|
2486
|
14:38:11
|
CHIX
|
606222262102400000
|
331
|
2486
|
14:38:12
|
XLON
|
592148511666511000
|
254
|
2486
|
14:38:12
|
XLON
|
592148511666511000
|
334
|
2486
|
14:38:12
|
BATE
|
592148511666511000
|
302
|
2486
|
14:38:12
|
BATE
|
592148511666511000
|
114
|
2486
|
14:38:12
|
CHIX
|
592148511666511000
|
111
|
2486
|
14:38:12
|
AQXE
|
592148511666511000
|
222
|
2486
|
14:38:12
|
BATE
|
606222262102401000
|
111
|
2486
|
14:38:12
|
CHIX
|
606222262102401000
|
111
|
2486
|
14:38:12
|
CHIX
|
606222262102401000
|
333
|
2486
|
14:38:12
|
BATE
|
606222262102401000
|
133
|
2486
|
14:38:12
|
CHIX
|
606222262102401000
|
170
|
2486
|
14:38:12
|
XLON
|
592148511666511000
|
405
|
2486
|
14:38:12
|
XLON
|
592148511666511000
|
96
|
2486
|
14:38:12
|
XLON
|
592148511666511000
|
382
|
2486
|
14:38:12
|
XLON
|
592148511666511000
|
168
|
2486
|
14:38:12
|
XLON
|
592148511666511000
|
200
|
2486
|
14:38:12
|
TRQX
|
606222262102401000
|
21
|
2486
|
14:38:12
|
TRQX
|
606222262102401000
|
71
|
2486
|
14:38:12
|
TRQX
|
606222262102401000
|
32
|
2486
|
14:38:12
|
BATE
|
606222262102401000
|
163
|
2486
|
14:38:34
|
AQXE
|
592148511666521000
|
111
|
2486
|
14:38:34
|
BATE
|
592148511666521000
|
362
|
2486
|
14:38:34
|
TRQX
|
606222262102410000
|
308
|
2486
|
14:38:34
|
XLON
|
606222262102410000
|
327
|
2486
|
14:38:34
|
XLON
|
606222262102410000
|
163
|
2486
|
14:38:34
|
BATE
|
606222262102410000
|
303
|
2486
|
14:38:34
|
XLON
|
606222262102410000
|
111
|
2486
|
14:38:34
|
BATE
|
606222262102410000
|
111
|
2486
|
14:38:34
|
CHIX
|
592148511666521000
|
111
|
2486
|
14:38:34
|
CHIX
|
592148511666521000
|
111
|
2486
|
14:38:34
|
CHIX
|
592148511666521000
|
111
|
2486
|
14:38:34
|
CHIX
|
592148511666521000
|
300
|
2486
|
14:42:34
|
XLON
|
592148511666645000
|
275
|
2486
|
14:42:34
|
XLON
|
592148511666645000
|
131
|
2486
|
14:42:34
|
TRQX
|
592148511666645000
|
222
|
2486
|
14:42:34
|
BATE
|
592148511666645000
|
374
|
2486
|
14:42:34
|
XLON
|
606222262102529000
|
333
|
2486
|
14:42:34
|
XLON
|
606222262102529000
|
281
|
2486
|
14:42:34
|
XLON
|
606222262102529000
|
133
|
2486
|
14:42:34
|
AQXE
|
606222262102529000
|
72
|
2486
|
14:42:34
|
XLON
|
592148511666645000
|
111
|
2486
|
14:42:35
|
AQXE
|
592148511666646000
|
66
|
2486
|
14:42:35
|
AQXE
|
592148511666646000
|
111
|
2486
|
14:43:10
|
BATE
|
592148511666662000
|
330
|
2486
|
14:43:10
|
XLON
|
592148511666662000
|
150
|
2486
|
14:43:10
|
XLON
|
592148511666662000
|
24
|
2486
|
14:43:10
|
AQXE
|
592148511666662000
|
24
|
2486
|
14:43:10
|
AQXE
|
592148511666662000
|
366
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
222
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
379
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
231
|
2486
|
14:43:10
|
TRQX
|
606222262102545000
|
162
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
111
|
2486
|
14:43:10
|
XLON
|
606222262102545000
|
68
|
2486
|
14:43:10
|
AQXE
|
592148511666662000
|
1129
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
296
|
2486
|
14:43:10
|
XLON
|
592148511666662000
|
150
|
2486
|
14:43:10
|
XLON
|
592148511666662000
|
72
|
2486
|
14:43:10
|
XLON
|
592148511666662000
|
222
|
2486
|
14:43:10
|
XLON
|
592148511666662000
|
111
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
185
|
2486
|
14:43:10
|
XLON
|
592148511666662000
|
167
|
2486
|
14:43:10
|
XLON
|
606222262102545000
|
147
|
2486
|
14:43:10
|
XLON
|
606222262102545000
|
111
|
2486
|
14:43:10
|
XLON
|
606222262102545000
|
107
|
2486
|
14:43:10
|
TRQX
|
606222262102545000
|
110
|
2486
|
14:43:10
|
XLON
|
592148511666662000
|
111
|
2486
|
14:43:10
|
AQXE
|
592148511666662000
|
111
|
2486
|
14:43:10
|
CHIX
|
592148511666662000
|
37
|
2486
|
14:43:10
|
BATE
|
592148511666662000
|
99
|
2486
|
14:43:10
|
XLON
|
606222262102545000
|
111
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
221
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
54
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
111
|
2486
|
14:43:10
|
CHIX
|
606222262102545000
|
150
|
2486
|
14:43:10
|
BATE
|
606222262102545000
|
74
|
2486
|
14:43:10
|
BATE
|
592148511666662000
|
198
|
2486
|
14:43:10
|
BATE
|
592148511666662000
|
255
|
2486
|
14:43:10
|
CHIX
|
592148511666662000
|
181
|
2486
|
14:43:10
|
AQXE
|
606222262102545000
|
64
|
2486
|
14:43:10
|
XLON
|
592148511666662000
|
171
|
2486
|
14:43:10
|
CHIX
|
592148511666662000
|
111
|
2486
|
14:43:10
|
XLON
|
606222262102545000
|
111
|
2486
|
14:43:10
|
BATE
|
606222262102545000
|
111
|
2486
|
14:43:12
|
XLON
|
592148511666663000
|
111
|
2486
|
14:43:12
|
TRQX
|
592148511666663000
|
156
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
66
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
111
|
2486
|
14:43:12
|
CHIX
|
592148511666663000
|
111
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
330
|
2486
|
14:43:12
|
XLON
|
606222262102546000
|
4
|
2486
|
14:43:12
|
AQXE
|
606222262102546000
|
122
|
2486
|
14:43:12
|
BATE
|
606222262102546000
|
100
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
9
|
2486
|
14:43:12
|
BATE
|
606222262102546000
|
71
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
130
|
2486
|
14:43:12
|
TRQX
|
606222262102546000
|
71
|
2486
|
14:43:12
|
TRQX
|
606222262102546000
|
181
|
2486
|
14:43:12
|
AQXE
|
606222262102546000
|
71
|
2486
|
14:43:12
|
TRQX
|
592148511666663000
|
255
|
2486
|
14:43:12
|
CHIX
|
592148511666663000
|
102
|
2486
|
14:43:12
|
CHIX
|
592148511666663000
|
164
|
2486
|
14:43:12
|
AQXE
|
606222262102546000
|
181
|
2486
|
14:43:12
|
AQXE
|
606222262102546000
|
101
|
2486
|
14:43:12
|
AQXE
|
606222262102546000
|
181
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
181
|
2486
|
14:43:12
|
AQXE
|
606222262102546000
|
225
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
30
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
255
|
2486
|
14:43:12
|
CHIX
|
592148511666663000
|
63
|
2486
|
14:43:12
|
CHIX
|
592148511666663000
|
181
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
111
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
232
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
23
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
138
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
70
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
10
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
255
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
171
|
2486
|
14:43:12
|
AQXE
|
606222262102546000
|
24
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
111
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
232
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
181
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
255
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
111
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
232
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
181
|
2486
|
14:43:12
|
AQXE
|
592148511666663000
|
23
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
37
|
2486
|
14:43:12
|
CHIX
|
606222262102546000
|
207
|
2484
|
14:43:14
|
XLON
|
592148511666665000
|
88
|
2484
|
14:43:14
|
XLON
|
592148511666665000
|
111
|
2484
|
14:43:14
|
CHIX
|
606222262102548000
|
72
|
2484
|
14:43:14
|
XLON
|
592148511666665000
|
130
|
2484
|
14:43:14
|
TRQX
|
606222262102548000
|
111
|
2484
|
14:43:14
|
XLON
|
592148511666665000
|
181
|
2485
|
14:43:14
|
AQXE
|
592148511666665000
|
26
|
2485
|
14:43:14
|
AQXE
|
592148511666665000
|
27
|
2485
|
14:43:14
|
AQXE
|
606222262102548000
|
337
|
2485
|
14:43:14
|
AQXE
|
606222262102548000
|
364
|
2485
|
14:43:14
|
AQXE
|
592148511666665000
|
294
|
2485
|
14:43:14
|
AQXE
|
606222262102548000
|
219
|
2484
|
14:43:14
|
CHIX
|
606222262102548000
|
150
|
2484
|
14:43:14
|
CHIX
|
592148511666665000
|
170
|
2484
|
14:43:14
|
XLON
|
606222262102548000
|
77
|
2484
|
14:43:14
|
XLON
|
606222262102548000
|
26
|
2484
|
14:43:14
|
XLON
|
606222262102548000
|
39
|
2484
|
14:43:14
|
XLON
|
606222262102548000
|
26
|
2484
|
14:43:14
|
XLON
|
606222262102548000
|
39
|
2484
|
14:43:14
|
XLON
|
592148511666665000
|
22
|
2484
|
14:43:14
|
XLON
|
592148511666665000
|
77
|
2484
|
14:43:14
|
XLON
|
592148511666665000
|
77
|
2484
|
14:43:14
|
XLON
|
606222262102548000
|
34
|
2484
|
14:43:14
|
XLON
|
606222262102548000
|
35
|
2484
|
14:43:14
|
XLON
|
606222262102548000
|
106
|
2485
|
14:43:27
|
BATE
|
592148511666672000
|
6
|
2485
|
14:43:27
|
BATE
|
592148511666672000
|
111
|
2485
|
14:43:27
|
CHIX
|
606222262102555000
|
222
|
2485
|
14:43:27
|
XLON
|
606222262102555000
|
71
|
2484
|
14:43:27
|
BATE
|
592148511666672000
|
75
|
2485
|
14:43:31
|
XLON
|
606222262102557000
|
199
|
2485
|
14:43:31
|
XLON
|
606222262102557000
|
22
|
2485
|
14:44:03
|
XLON
|
606222262102572000
|
30
|
2485
|
14:44:03
|
CHIX
|
592148511666690000
|
81
|
2485
|
14:44:03
|
CHIX
|
592148511666690000
|
63
|
2485
|
14:44:03
|
BATE
|
606222262102572000
|
48
|
2485
|
14:44:03
|
BATE
|
606222262102572000
|
194
|
2484
|
14:44:17
|
CHIX
|
592148511666697000
|
178
|
2484
|
14:44:17
|
BATE
|
592148511666697000
|
317
|
2484
|
14:44:17
|
XLON
|
592148511666697000
|
119
|
2484
|
14:44:17
|
BATE
|
592148511666697000
|
111
|
2484
|
14:44:17
|
CHIX
|
606222262102578000
|
30
|
2484
|
14:44:17
|
TRQX
|
592148511666697000
|
241
|
2485
|
14:44:22
|
XLON
|
592148511666699000
|
111
|
2485
|
14:44:22
|
XLON
|
592148511666699000
|
111
|
2485
|
14:44:22
|
CHIX
|
606222262102580000
|
170
|
2485
|
14:44:22
|
CHIX
|
606222262102580000
|
23
|
2485
|
14:44:22
|
XLON
|
592148511666699000
|
264
|
2485
|
14:44:57
|
XLON
|
592148511666716000
|
26
|
2485
|
14:45:00
|
XLON
|
592148511666718000
|
222
|
2485
|
14:45:00
|
CHIX
|
606222262102598000
|
222
|
2485
|
14:45:28
|
CHIX
|
592148511666734000
|
16
|
2485
|
14:45:28
|
XLON
|
606222262102614000
|
51
|
2485
|
14:45:55
|
XLON
|
592148511666750000
|
180
|
2485
|
14:45:55
|
XLON
|
592148511666750000
|
141
|
2484
|
14:46:07
|
BATE
|
592148511666759000
|
13
|
2484
|
14:46:07
|
BATE
|
592148511666759000
|
382
|
2484
|
14:46:07
|
XLON
|
592148511666759000
|
111
|
2484
|
14:46:07
|
XLON
|
592148511666759000
|
111
|
2484
|
14:46:07
|
CHIX
|
606222262102637000
|
194
|
2484
|
14:46:07
|
CHIX
|
606222262102637000
|
111
|
2484
|
14:46:07
|
TRQX
|
606222262102637000
|
222
|
2484
|
14:46:07
|
XLON
|
606222262102637000
|
278
|
2484
|
14:46:07
|
XLON
|
592148511666759000
|
62
|
2484
|
14:46:07
|
TRQX
|
606222262102637000
|
22
|
2484
|
14:46:07
|
TRQX
|
606222262102637000
|
128
|
2484
|
14:46:07
|
AQXE
|
592148511666759000
|
6
|
2484
|
14:46:07
|
TRQX
|
592148511666759000
|
100
|
2484
|
14:46:08
|
XLON
|
606222262102637000
|
81
|
2484
|
14:46:08
|
XLON
|
606222262102637000
|
100
|
2484
|
14:46:08
|
CHIX
|
606222262102637000
|
22
|
2484
|
14:46:10
|
TRQX
|
606222262102638000
|
43
|
2484
|
14:47:55
|
TRQX
|
592148511666827000
|
147
|
2484
|
14:47:55
|
XLON
|
592148511666827000
|
222
|
2484
|
14:47:55
|
XLON
|
606222262102702000
|
111
|
2484
|
14:47:55
|
XLON
|
606222262102702000
|
148
|
2484
|
14:47:55
|
XLON
|
606222262102702000
|
111
|
2484
|
14:47:55
|
CHIX
|
592148511666827000
|
111
|
2484
|
14:47:55
|
CHIX
|
592148511666827000
|
50
|
2484
|
14:47:55
|
CHIX
|
592148511666827000
|
97
|
2484
|
14:47:55
|
CHIX
|
592148511666827000
|
191
|
2484
|
14:47:55
|
BATE
|
606222262102702000
|
19
|
2484
|
14:47:55
|
BATE
|
606222262102702000
|
58
|
2484
|
14:47:55
|
XLON
|
606222262102702000
|
62
|
2484
|
14:47:58
|
AQXE
|
606222262102703000
|
275
|
2484
|
14:47:58
|
XLON
|
592148511666829000
|
24
|
2484
|
14:47:58
|
XLON
|
592148511666829000
|
111
|
2484
|
14:47:58
|
AQXE
|
592148511666829000
|
49
|
2484
|
14:47:58
|
AQXE
|
606222262102703000
|
111
|
2484
|
14:47:58
|
CHIX
|
606222262102703000
|
165
|
2484
|
14:47:58
|
XLON
|
592148511666829000
|
120
|
2484
|
14:47:59
|
XLON
|
606222262102704000
|
213
|
2484
|
14:47:59
|
XLON
|
606222262102704000
|
12
|
2484
|
14:47:59
|
AQXE
|
592148511666829000
|
132
|
2483
|
14:48:01
|
BATE
|
592148511666831000
|
328
|
2483
|
14:48:01
|
CHIX
|
606222262102705000
|
333
|
2483
|
14:49:11
|
XLON
|
606222262102753000
|
111
|
2483
|
14:49:11
|
XLON
|
606222262102753000
|
133
|
2483
|
14:49:11
|
CHIX
|
592148511666880000
|
115
|
2483
|
14:49:11
|
BATE
|
592148511666880000
|
210
|
2483
|
14:49:11
|
BATE
|
606222262102753000
|
372
|
2483
|
14:49:11
|
XLON
|
592148511666880000
|
50
|
2483
|
14:49:11
|
XLON
|
592148511666880000
|
113
|
2482
|
14:49:20
|
XLON
|
592148511666888000
|
329
|
2482
|
14:49:20
|
BATE
|
592148511666888000
|
111
|
2482
|
14:49:20
|
CHIX
|
592148511666888000
|
111
|
2482
|
14:49:20
|
TRQX
|
606222262102760000
|
77
|
2482
|
14:49:20
|
AQXE
|
606222262102760000
|
56
|
2482
|
14:49:20
|
AQXE
|
606222262102760000
|
67
|
2482
|
14:49:20
|
AQXE
|
606222262102760000
|
24
|
2481
|
14:49:20
|
AQXE
|
606222262102760000
|
181
|
2481
|
14:49:35
|
CHIX
|
592148511666899000
|
87
|
2481
|
14:49:35
|
AQXE
|
606222262102771000
|
118
|
2479
|
14:51:06
|
XLON
|
606222262102828000
|
111
|
2479
|
14:51:42
|
CHIX
|
592148511666983000
|
222
|
2479
|
14:51:42
|
BATE
|
592148511666983000
|
268
|
2479
|
14:51:42
|
XLON
|
606222262102852000
|
100
|
2479
|
14:51:42
|
TRQX
|
606222262102852000
|
111
|
2479
|
14:51:42
|
CHIX
|
592148511666983000
|
240
|
2479
|
14:51:42
|
XLON
|
606222262102852000
|
111
|
2479
|
14:51:42
|
BATE
|
606222262102852000
|
111
|
2479
|
14:52:55
|
XLON
|
606222262102902000
|
220
|
2481
|
14:54:11
|
XLON
|
592148511667082000
|
2
|
2481
|
14:54:11
|
XLON
|
592148511667082000
|
176
|
2481
|
14:54:11
|
XLON
|
592148511667082000
|
241
|
2481
|
14:54:41
|
XLON
|
592148511667099000
|
230
|
2481
|
14:55:05
|
XLON
|
592148511667114000
|
211
|
2482
|
14:56:28
|
XLON
|
592148511667170000
|
211
|
2482
|
14:56:28
|
XLON
|
592148511667170000
|
111
|
2482
|
14:56:28
|
BATE
|
592148511667170000
|
141
|
2482
|
14:56:28
|
CHIX
|
606222262103032000
|
191
|
2482
|
14:56:29
|
CHIX
|
592148511667171000
|
96
|
2482
|
14:56:29
|
XLON
|
606222262103032000
|
15
|
2482
|
14:56:29
|
XLON
|
606222262103032000
|
255
|
2482
|
14:56:29
|
CHIX
|
592148511667171000
|
48
|
2482
|
14:56:29
|
CHIX
|
592148511667171000
|
110
|
2482
|
14:56:29
|
XLON
|
606222262103032000
|
65
|
2482
|
14:56:29
|
XLON
|
606222262103032000
|
42
|
2482
|
14:56:29
|
XLON
|
606222262103032000
|
154
|
2482
|
14:56:29
|
XLON
|
606222262103032000
|
38
|
2482
|
14:56:29
|
XLON
|
606222262103032000
|
43
|
2482
|
14:56:29
|
XLON
|
592148511667171000
|
91
|
2482
|
14:56:29
|
XLON
|
592148511667171000
|
92
|
2482
|
14:56:29
|
XLON
|
592148511667171000
|
27
|
2482
|
14:56:29
|
BATE
|
592148511667171000
|
28
|
2482
|
14:56:29
|
BATE
|
592148511667171000
|
26
|
2482
|
14:56:29
|
CHIX
|
606222262103032000
|
55
|
2484
|
14:57:48
|
XLON
|
592148511667223000
|
12
|
2484
|
14:57:48
|
TRQX
|
606222262103082000
|
54
|
2484
|
14:58:02
|
XLON
|
592148511667231000
|
135
|
2484
|
14:58:10
|
XLON
|
592148511667236000
|
55
|
2484
|
14:58:23
|
XLON
|
592148511667243000
|
76
|
2484
|
14:58:23
|
XLON
|
592148511667243000
|
53
|
2484
|
14:58:55
|
XLON
|
592148511667262000
|
49
|
2484
|
14:58:55
|
XLON
|
606222262103119000
|
128
|
2484
|
14:58:55
|
XLON
|
606222262103119000
|
28
|
2484
|
14:59:49
|
XLON
|
592148511667294000
|
83
|
2484
|
15:00:01
|
XLON
|
592148511667306000
|
111
|
2484
|
15:00:01
|
XLON
|
592148511667306000
|
11
|
2484
|
15:00:01
|
TRQX
|
592148511667306000
|
100
|
2484
|
15:00:01
|
TRQX
|
592148511667306000
|
120
|
2484
|
15:00:01
|
CHIX
|
606222262103161000
|
150
|
2484
|
15:00:01
|
BATE
|
606222262103161000
|
160
|
2484
|
15:00:01
|
XLON
|
592148511667306000
|
38
|
2484
|
15:00:01
|
XLON
|
592148511667306000
|
108
|
2484
|
15:00:01
|
TRQX
|
606222262103161000
|
111
|
2484
|
15:00:02
|
CHIX
|
606222262103162000
|
251
|
2484
|
15:00:02
|
XLON
|
592148511667307000
|
19
|
2484
|
15:00:02
|
XLON
|
592148511667307000
|
92
|
2484
|
15:00:02
|
XLON
|
592148511667307000
|
121
|
2484
|
15:00:02
|
CHIX
|
606222262103162000
|
27
|
2484
|
15:00:11
|
XLON
|
606222262103173000
|
71
|
2484
|
15:00:57
|
XLON
|
592148511667341000
|
48
|
2484
|
15:00:57
|
XLON
|
592148511667341000
|
131
|
2483
|
15:02:19
|
AQXE
|
592148511667383000
|
111
|
2483
|
15:02:19
|
BATE
|
592148511667383000
|
200
|
2483
|
15:02:19
|
BATE
|
592148511667383000
|
111
|
2483
|
15:02:19
|
CHIX
|
592148511667383000
|
203
|
2483
|
15:02:19
|
CHIX
|
592148511667383000
|
133
|
2483
|
15:02:19
|
TRQX
|
606222262103236000
|
192
|
2483
|
15:02:19
|
XLON
|
606222262103236000
|
209
|
2483
|
15:02:19
|
XLON
|
606222262103236000
|
181
|
2483
|
15:02:19
|
AQXE
|
606222262103236000
|
164
|
2483
|
15:02:19
|
AQXE
|
606222262103236000
|
4
|
2483
|
15:02:19
|
AQXE
|
606222262103236000
|
57
|
2483
|
15:02:21
|
CHIX
|
592148511667384000
|
123
|
2483
|
15:02:21
|
BATE
|
606222262103237000
|
210
|
2483
|
15:02:21
|
TRQX
|
592148511667384000
|
28
|
2483
|
15:02:21
|
XLON
|
592148511667384000
|
38
|
2483
|
15:03:02
|
XLON
|
592148511667403000
|
92
|
2483
|
15:03:02
|
CHIX
|
592148511667403000
|
45
|
2483
|
15:03:02
|
CHIX
|
592148511667403000
|
111
|
2483
|
15:03:02
|
XLON
|
606222262103255000
|
159
|
2482
|
15:03:04
|
TRQX
|
592148511667405000
|
320
|
2482
|
15:03:04
|
BATE
|
592148511667405000
|
13
|
2482
|
15:03:04
|
AQXE
|
592148511667405000
|
111
|
2482
|
15:03:04
|
TRQX
|
606222262103256000
|
150
|
2482
|
15:03:04
|
TRQX
|
592148511667405000
|
150
|
2482
|
15:03:04
|
CHIX
|
592148511667405000
|
170
|
2482
|
15:03:04
|
XLON
|
606222262103256000
|
44
|
2482
|
15:03:04
|
XLON
|
606222262103256000
|
117
|
2482
|
15:03:06
|
XLON
|
606222262103259000
|
139
|
2481
|
15:03:08
|
XLON
|
592148511667409000
|
61
|
2482
|
15:03:08
|
XLON
|
606222262103260000
|
111
|
2481
|
15:03:08
|
BATE
|
606222262103260000
|
110
|
2482
|
15:03:08
|
XLON
|
592148511667409000
|
50
|
2482
|
15:03:08
|
XLON
|
592148511667409000
|
35
|
2482
|
15:03:08
|
XLON
|
592148511667409000
|
255
|
2480
|
15:03:34
|
CHIX
|
592148511667426000
|
111
|
2480
|
15:03:34
|
TRQX
|
606222262103277000
|
106
|
2480
|
15:03:34
|
AQXE
|
592148511667426000
|
181
|
2480
|
15:03:34
|
XLON
|
606222262103277000
|
288
|
2479
|
15:06:21
|
XLON
|
606222262103367000
|
100
|
2479
|
15:06:21
|
BATE
|
606222262103367000
|
2
|
2479
|
15:06:35
|
AQXE
|
592148511667530000
|
80
|
2479
|
15:06:35
|
AQXE
|
592148511667530000
|
29
|
2479
|
15:06:35
|
AQXE
|
592148511667530000
|
111
|
2479
|
15:06:35
|
CHIX
|
592148511667530000
|
270
|
2479
|
15:06:35
|
XLON
|
606222262103376000
|
63
|
2479
|
15:06:35
|
TRQX
|
606222262103376000
|
63
|
2479
|
15:07:17
|
XLON
|
592148511667552000
|
254
|
2479
|
15:07:28
|
XLON
|
592148511667558000
|
62
|
2479
|
15:07:28
|
XLON
|
606222262103404000
|
111
|
2479
|
15:08:10
|
CHIX
|
606222262103426000
|
47
|
2479
|
15:08:30
|
XLON
|
606222262103438000
|
65
|
2479
|
15:08:30
|
XLON
|
606222262103438000
|
111
|
2479
|
15:08:37
|
CHIX
|
592148511667599000
|
233
|
2479
|
15:08:37
|
XLON
|
606222262103442000
|
11
|
2479
|
15:08:37
|
BATE
|
606222262103442000
|
18
|
2479
|
15:08:37
|
AQXE
|
606222262103442000
|
29
|
2478
|
15:08:44
|
BATE
|
592148511667603000
|
82
|
2478
|
15:08:44
|
BATE
|
592148511667603000
|
209
|
2478
|
15:08:44
|
CHIX
|
606222262103447000
|
39
|
2478
|
15:08:44
|
XLON
|
592148511667603000
|
21
|
2478
|
15:08:44
|
XLON
|
606222262103447000
|
111
|
2478
|
15:10:01
|
CHIX
|
592148511667653000
|
191
|
2478
|
15:10:01
|
XLON
|
592148511667653000
|
53
|
2478
|
15:10:01
|
BATE
|
606222262103494000
|
72
|
2478
|
15:10:01
|
XLON
|
606222262103494000
|
145
|
2478
|
15:10:01
|
XLON
|
606222262103494000
|
135
|
2478
|
15:10:08
|
BATE
|
606222262103499000
|
34
|
2478
|
15:10:16
|
BATE
|
606222262103505000
|
25
|
2478
|
15:10:16
|
XLON
|
592148511667664000
|
134
|
2478
|
15:10:16
|
XLON
|
592148511667664000
|
239
|
2478
|
15:13:02
|
XLON
|
606222262103600000
|
231
|
2478
|
15:14:12
|
XLON
|
592148511667806000
|
239
|
2477
|
15:14:12
|
XLON
|
606222262103641000
|
364
|
2477
|
15:14:12
|
XLON
|
606222262103641000
|
101
|
2477
|
15:14:14
|
AQXE
|
606222262103642000
|
16
|
2479
|
15:15:05
|
CHIX
|
592148511667829000
|
102
|
2479
|
15:15:05
|
XLON
|
606222262103663000
|
92
|
2479
|
15:15:30
|
XLON
|
606222262103674000
|
67
|
2479
|
15:15:37
|
XLON
|
592148511667843000
|
142
|
2480
|
15:18:34
|
CHIX
|
592148511667928000
|
120
|
2480
|
15:18:34
|
CHIX
|
606222262103758000
|
111
|
2480
|
15:18:34
|
CHIX
|
606222262103758000
|
182
|
2481
|
15:20:32
|
XLON
|
592148511667988000
|
179
|
2481
|
15:20:32
|
XLON
|
592148511667988000
|
158
|
2481
|
15:20:32
|
XLON
|
592148511667988000
|
264
|
2481
|
15:20:32
|
XLON
|
606222262103815000
|
111
|
2481
|
15:20:32
|
CHIX
|
592148511667988000
|
111
|
2481
|
15:20:32
|
CHIX
|
592148511667988000
|
111
|
2481
|
15:20:32
|
BATE
|
606222262103815000
|
111
|
2481
|
15:20:32
|
CHIX
|
606222262103815000
|
111
|
2481
|
15:20:32
|
TRQX
|
606222262103815000
|
152
|
2481
|
15:20:32
|
BATE
|
606222262103815000
|
124
|
2481
|
15:20:32
|
CHIX
|
606222262103815000
|
17
|
2481
|
15:20:35
|
XLON
|
592148511667989000
|
113
|
2481
|
15:20:35
|
XLON
|
592148511667989000
|
101
|
2481
|
15:20:35
|
XLON
|
592148511667989000
|
48
|
2481
|
15:20:35
|
XLON
|
592148511667989000
|
111
|
2481
|
15:20:35
|
CHIX
|
606222262103816000
|
140
|
2481
|
15:20:35
|
XLON
|
592148511667989000
|
3
|
2482
|
15:21:30
|
CHIX
|
606222262103838000
|
103
|
2482
|
15:21:30
|
CHIX
|
592148511668012000
|
18
|
2482
|
15:21:31
|
XLON
|
592148511668013000
|
111
|
2482
|
15:21:31
|
XLON
|
606222262103838000
|
120
|
2482
|
15:21:31
|
CHIX
|
592148511668013000
|
140
|
2482
|
15:21:45
|
XLON
|
606222262103844000
|
155
|
2482
|
15:21:56
|
CHIX
|
592148511668023000
|
23
|
2482
|
15:21:56
|
XLON
|
606222262103849000
|
88
|
2482
|
15:21:56
|
XLON
|
606222262103849000
|
106
|
2482
|
15:22:15
|
XLON
|
592148511668033000
|
86
|
2482
|
15:22:15
|
XLON
|
592148511668033000
|
40
|
2482
|
15:22:15
|
XLON
|
592148511668033000
|
122
|
2481
|
15:22:26
|
BATE
|
592148511668039000
|
288
|
2481
|
15:22:26
|
XLON
|
592148511668039000
|
111
|
2481
|
15:22:26
|
CHIX
|
606222262103864000
|
71
|
2481
|
15:22:26
|
TRQX
|
592148511668039000
|
100
|
2481
|
15:22:26
|
TRQX
|
592148511668039000
|
181
|
2481
|
15:22:26
|
AQXE
|
606222262103864000
|
100
|
2481
|
15:22:26
|
AQXE
|
606222262103864000
|
164
|
2481
|
15:22:26
|
AQXE
|
606222262103864000
|
33
|
2481
|
15:22:26
|
AQXE
|
606222262103864000
|
415
|
2481
|
15:22:26
|
XLON
|
606222262103864000
|
458
|
2481
|
15:22:26
|
XLON
|
606222262103864000
|
137
|
2481
|
15:22:28
|
XLON
|
592148511668040000
|
185
|
2481
|
15:22:28
|
XLON
|
592148511668040000
|
111
|
2481
|
15:22:28
|
CHIX
|
606222262103865000
|
220
|
2481
|
15:22:28
|
CHIX
|
606222262103865000
|
138
|
2481
|
15:22:29
|
XLON
|
592148511668041000
|
89
|
2481
|
15:22:29
|
XLON
|
592148511668041000
|
111
|
2481
|
15:22:29
|
CHIX
|
606222262103865000
|
160
|
2481
|
15:22:31
|
XLON
|
606222262103866000
|
201
|
2481
|
15:22:40
|
XLON
|
592148511668046000
|
133
|
2480
|
15:23:09
|
CHIX
|
592148511668060000
|
94
|
2480
|
15:23:09
|
BATE
|
606222262103884000
|
111
|
2479
|
15:24:39
|
BATE
|
592148511668100000
|
313
|
2479
|
15:24:44
|
XLON
|
606222262103925000
|
163
|
2479
|
15:25:02
|
CHIX
|
592148511668111000
|
207
|
2479
|
15:25:02
|
XLON
|
592148511668111000
|
222
|
2479
|
15:25:02
|
XLON
|
606222262103933000
|
111
|
2479
|
15:25:02
|
BATE
|
606222262103933000
|
19
|
2479
|
15:25:41
|
CHIX
|
606222262103950000
|
160
|
2481
|
15:28:14
|
CHIX
|
606222262104023000
|
111
|
2481
|
15:28:14
|
XLON
|
592148511668205000
|
143
|
2480
|
15:29:32
|
TRQX
|
592148511668246000
|
111
|
2480
|
15:29:32
|
BATE
|
592148511668246000
|
111
|
2480
|
15:29:32
|
CHIX
|
592148511668246000
|
225
|
2480
|
15:29:32
|
BATE
|
592148511668246000
|
151
|
2480
|
15:29:32
|
XLON
|
606222262104062000
|
111
|
2480
|
15:29:32
|
XLON
|
606222262104062000
|
144
|
2480
|
15:29:32
|
XLON
|
606222262104062000
|
111
|
2480
|
15:29:32
|
AQXE
|
606222262104062000
|
298
|
2479
|
15:29:32
|
XLON
|
592148511668246000
|
111
|
2479
|
15:29:32
|
CHIX
|
606222262104062000
|
81
|
2479
|
15:29:32
|
XLON
|
606222262104062000
|
160
|
2479
|
15:29:32
|
XLON
|
606222262104062000
|
32
|
2479
|
15:29:32
|
XLON
|
606222262104062000
|
130
|
2479
|
15:29:32
|
TRQX
|
592148511668246000
|
28
|
2479
|
15:29:32
|
XLON
|
606222262104062000
|
173
|
2480
|
15:33:32
|
XLON
|
592148511668385000
|
257
|
2481
|
15:33:36
|
XLON
|
606222262104196000
|
251
|
2481
|
15:34:11
|
XLON
|
592148511668411000
|
155
|
2481
|
15:34:25
|
CHIX
|
592148511668417000
|
111
|
2481
|
15:34:25
|
XLON
|
606222262104225000
|
321
|
2480
|
15:34:25
|
BATE
|
606222262104225000
|
111
|
2480
|
15:34:30
|
CHIX
|
606222262104229000
|
326
|
2480
|
15:34:30
|
XLON
|
592148511668421000
|
110
|
2480
|
15:34:30
|
XLON
|
606222262104229000
|
160
|
2480
|
15:34:30
|
XLON
|
606222262104229000
|
111
|
2480
|
15:34:30
|
XLON
|
592148511668421000
|
179
|
2480
|
15:34:31
|
CHIX
|
606222262104230000
|
278
|
2480
|
15:35:03
|
XLON
|
606222262104246000
|
111
|
2480
|
15:35:03
|
CHIX
|
592148511668439000
|
160
|
2480
|
15:35:03
|
XLON
|
606222262104246000
|
269
|
2480
|
15:35:03
|
XLON
|
592148511668439000
|
111
|
2480
|
15:35:03
|
CHIX
|
606222262104246000
|
155
|
2480
|
15:36:00
|
TRQX
|
592148511668469000
|
222
|
2480
|
15:36:00
|
XLON
|
606222262104275000
|
111
|
2480
|
15:36:00
|
CHIX
|
606222262104275000
|
111
|
2480
|
15:36:00
|
CHIX
|
606222262104275000
|
132
|
2480
|
15:36:00
|
BATE
|
592148511668469000
|
103
|
2480
|
15:36:00
|
XLON
|
592148511668469000
|
142
|
2480
|
15:36:00
|
XLON
|
592148511668469000
|
104
|
2480
|
15:36:00
|
AQXE
|
606222262104275000
|
7
|
2480
|
15:36:00
|
AQXE
|
606222262104275000
|
193
|
2479
|
15:36:06
|
CHIX
|
592148511668474000
|
4
|
2479
|
15:36:06
|
AQXE
|
592148511668474000
|
111
|
2479
|
15:36:06
|
CHIX
|
606222262104279000
|
111
|
2479
|
15:36:06
|
TRQX
|
606222262104279000
|
241
|
2480
|
15:40:16
|
XLON
|
592148511668597000
|
130
|
2480
|
15:40:16
|
XLON
|
592148511668597000
|
240
|
2480
|
15:40:16
|
BATE
|
592148511668597000
|
111
|
2480
|
15:40:16
|
AQXE
|
592148511668597000
|
111
|
2480
|
15:40:16
|
CHIX
|
606222262104397000
|
129
|
2480
|
15:40:16
|
TRQX
|
606222262104397000
|
374
|
2479
|
15:40:17
|
XLON
|
592148511668597000
|
111
|
2479
|
15:40:18
|
BATE
|
592148511668598000
|
242
|
2479
|
15:40:18
|
CHIX
|
592148511668598000
|
150
|
2479
|
15:40:18
|
AQXE
|
592148511668598000
|
270
|
2479
|
15:40:18
|
XLON
|
606222262104398000
|
136
|
2479
|
15:40:18
|
XLON
|
606222262104398000
|
179
|
2478
|
15:40:19
|
CHIX
|
592148511668598000
|
3
|
2478
|
15:40:19
|
AQXE
|
606222262104398000
|
108
|
2478
|
15:40:19
|
AQXE
|
606222262104398000
|
65
|
2478
|
15:40:19
|
XLON
|
592148511668598000
|
29
|
2478
|
15:40:19
|
XLON
|
592148511668598000
|
222
|
2477
|
15:42:42
|
XLON
|
592148511668670000
|
215
|
2477
|
15:43:41
|
XLON
|
592148511668698000
|
43
|
2477
|
15:43:41
|
XLON
|
592148511668698000
|
1
|
2477
|
15:43:41
|
TRQX
|
606222262104493000
|
147
|
2477
|
15:43:41
|
TRQX
|
606222262104493000
|
111
|
2477
|
15:43:41
|
CHIX
|
592148511668698000
|
41
|
2477
|
15:43:41
|
BATE
|
606222262104493000
|
4
|
2477
|
15:43:41
|
BATE
|
606222262104493000
|
131
|
2477
|
15:43:41
|
BATE
|
606222262104493000
|
6
|
2478
|
15:45:20
|
BATE
|
606222262104544000
|
128
|
2479
|
15:46:34
|
XLON
|
606222262104583000
|
81
|
2479
|
15:46:45
|
XLON
|
592148511668799000
|
51
|
2479
|
15:46:45
|
XLON
|
592148511668799000
|
111
|
2478
|
15:46:53
|
BATE
|
592148511668804000
|
142
|
2478
|
15:46:53
|
BATE
|
592148511668804000
|
126
|
2478
|
15:46:53
|
XLON
|
592148511668804000
|
105
|
2478
|
15:46:53
|
BATE
|
606222262104595000
|
142
|
2478
|
15:46:53
|
BATE
|
606222262104595000
|
203
|
2478
|
15:46:53
|
XLON
|
606222262104595000
|
120
|
2478
|
15:46:53
|
XLON
|
606222262104595000
|
143
|
2478
|
15:46:53
|
TRQX
|
592148511668804000
|
111
|
2478
|
15:46:53
|
CHIX
|
592148511668804000
|
111
|
2478
|
15:46:53
|
TRQX
|
606222262104595000
|
142
|
2478
|
15:46:53
|
CHIX
|
606222262104595000
|
114
|
2478
|
15:46:53
|
XLON
|
592148511668804000
|
202
|
2478
|
15:46:53
|
XLON
|
606222262104595000
|
150
|
2478
|
15:46:53
|
XLON
|
606222262104595000
|
43
|
2478
|
15:46:55
|
XLON
|
592148511668806000
|
102
|
2478
|
15:46:55
|
AQXE
|
606222262104597000
|
9
|
2478
|
15:46:55
|
AQXE
|
606222262104597000
|
111
|
2478
|
15:49:28
|
BATE
|
592148511668889000
|
133
|
2478
|
15:49:28
|
TRQX
|
592148511668889000
|
136
|
2478
|
15:49:28
|
XLON
|
592148511668889000
|
111
|
2478
|
15:49:28
|
AQXE
|
606222262104676000
|
111
|
2478
|
15:49:28
|
BATE
|
606222262104676000
|
280
|
2478
|
15:49:28
|
XLON
|
606222262104676000
|
135
|
2477
|
15:49:28
|
AQXE
|
592148511668889000
|
111
|
2477
|
15:49:28
|
BATE
|
592148511668889000
|
111
|
2477
|
15:49:28
|
CHIX
|
592148511668889000
|
143
|
2477
|
15:49:28
|
CHIX
|
592148511668889000
|
111
|
2477
|
15:49:28
|
BATE
|
606222262104676000
|
130
|
2477
|
15:49:28
|
CHIX
|
606222262104676000
|
295
|
2478
|
15:49:28
|
XLON
|
592148511668889000
|
65
|
2478
|
15:49:28
|
XLON
|
592148511668889000
|
122
|
2478
|
15:52:44
|
XLON
|
606222262104766000
|
70
|
2478
|
15:53:03
|
XLON
|
592148511668993000
|
47
|
2478
|
15:53:03
|
XLON
|
592148511668993000
|
22
|
2478
|
15:53:17
|
XLON
|
592148511669001000
|
80
|
2478
|
15:53:17
|
XLON
|
592148511669001000
|
26
|
2478
|
15:53:17
|
XLON
|
592148511669001000
|
161
|
2478
|
15:53:34
|
XLON
|
606222262104791000
|
108
|
2478
|
15:53:43
|
XLON
|
592148511669014000
|
38
|
2478
|
15:53:43
|
XLON
|
592148511669014000
|
37
|
2478
|
15:53:58
|
XLON
|
592148511669022000
|
84
|
2478
|
15:53:58
|
TRQX
|
606222262104804000
|
27
|
2478
|
15:53:58
|
TRQX
|
606222262104804000
|
163
|
2478
|
15:54:24
|
TRQX
|
592148511669034000
|
1
|
2478
|
15:54:24
|
XLON
|
606222262104815000
|
111
|
2477
|
15:54:24
|
TRQX
|
592148511669034000
|
127
|
2477
|
15:54:24
|
XLON
|
592148511669034000
|
69
|
2478
|
15:54:24
|
XLON
|
606222262104815000
|
111
|
2477
|
15:54:24
|
TRQX
|
606222262104815000
|
278
|
2477
|
15:54:24
|
XLON
|
606222262104815000
|
142
|
2477
|
15:54:24
|
XLON
|
606222262104815000
|
135
|
2477
|
15:54:24
|
XLON
|
606222262104815000
|
111
|
2477
|
15:54:24
|
CHIX
|
592148511669034000
|
241
|
2477
|
15:54:24
|
CHIX
|
592148511669034000
|
130
|
2477
|
15:54:24
|
BATE
|
606222262104815000
|
111
|
2477
|
15:54:24
|
BATE
|
606222262104815000
|
14
|
2477
|
15:54:24
|
XLON
|
592148511669034000
|
123
|
2477
|
15:54:24
|
AQXE
|
592148511669034000
|
119
|
2477
|
15:54:24
|
TRQX
|
606222262104815000
|
117
|
2477
|
15:56:34
|
XLON
|
606222262104881000
|
23
|
2477
|
15:56:56
|
XLON
|
606222262104894000
|
96
|
2477
|
15:56:56
|
XLON
|
606222262104894000
|
12
|
2477
|
15:56:56
|
AQXE
|
592148511669117000
|
99
|
2477
|
15:56:56
|
AQXE
|
592148511669117000
|
241
|
2476
|
15:57:15
|
XLON
|
592148511669128000
|
111
|
2476
|
15:57:15
|
TRQX
|
592148511669128000
|
111
|
2476
|
15:57:15
|
TRQX
|
592148511669128000
|
131
|
2476
|
15:57:15
|
XLON
|
592148511669128000
|
228
|
2476
|
15:57:15
|
XLON
|
606222262104904000
|
114
|
2476
|
15:57:15
|
XLON
|
606222262104904000
|
130
|
2476
|
15:57:15
|
CHIX
|
606222262104904000
|
239
|
2476
|
15:57:15
|
BATE
|
606222262104904000
|
60
|
2476
|
15:57:15
|
AQXE
|
606222262104904000
|
113
|
2476
|
15:57:15
|
AQXE
|
606222262104904000
|
80
|
2476
|
15:57:15
|
AQXE
|
606222262104904000
|
31
|
2476
|
15:57:15
|
AQXE
|
606222262104904000
|
111
|
2475
|
15:57:16
|
BATE
|
592148511669129000
|
120
|
2475
|
15:57:16
|
BATE
|
592148511669129000
|
121
|
2475
|
15:57:16
|
CHIX
|
592148511669129000
|
111
|
2475
|
15:57:16
|
TRQX
|
606222262104905000
|
119
|
2475
|
15:57:16
|
TRQX
|
606222262104905000
|
233
|
2475
|
15:57:16
|
CHIX
|
606222262104905000
|
99
|
2475
|
15:57:16
|
AQXE
|
592148511669129000
|
12
|
2475
|
15:57:16
|
AQXE
|
592148511669129000
|
111
|
2475
|
15:57:16
|
AQXE
|
606222262104905000
|
255
|
2475
|
15:57:16
|
XLON
|
606222262104905000
|
136
|
2475
|
15:57:17
|
AQXE
|
606222262104906000
|
114
|
2475
|
15:57:17
|
AQXE
|
606222262104906000
|
298
|
2474
|
15:57:41
|
XLON
|
606222262104921000
|
41
|
2474
|
15:57:41
|
XLON
|
606222262104921000
|
107
|
2473
|
16:00:53
|
BATE
|
592148511669266000
|
16
|
2473
|
16:00:53
|
BATE
|
592148511669266000
|
111
|
2473
|
16:00:53
|
XLON
|
606222262105037000
|
111
|
2473
|
16:02:08
|
TRQX
|
592148511669308000
|
151
|
2473
|
16:02:08
|
XLON
|
592148511669308000
|
111
|
2473
|
16:02:08
|
TRQX
|
606222262105078000
|
111
|
2473
|
16:02:08
|
TRQX
|
606222262105078000
|
115
|
2474
|
16:02:08
|
BATE
|
592148511669308000
|
33
|
2474
|
16:02:54
|
AQXE
|
592148511669334000
|
98
|
2474
|
16:02:54
|
AQXE
|
592148511669334000
|
86
|
2474
|
16:03:07
|
XLON
|
606222262105109000
|
46
|
2474
|
16:03:07
|
XLON
|
606222262105109000
|
37
|
2474
|
16:03:24
|
AQXE
|
592148511669349000
|
81
|
2474
|
16:03:24
|
XLON
|
606222262105117000
|
150
|
2474
|
16:03:24
|
XLON
|
606222262105117000
|
23
|
2474
|
16:03:47
|
AQXE
|
592148511669363000
|
231
|
2474
|
16:03:47
|
XLON
|
606222262105131000
|
194
|
2473
|
16:03:56
|
CHIX
|
592148511669371000
|
35
|
2473
|
16:03:56
|
CHIX
|
592148511669371000
|
111
|
2473
|
16:03:56
|
CHIX
|
592148511669371000
|
229
|
2473
|
16:03:56
|
CHIX
|
606222262105138000
|
111
|
2473
|
16:03:56
|
BATE
|
606222262105138000
|
72
|
2473
|
16:03:56
|
BATE
|
592148511669371000
|
285
|
2473
|
16:03:56
|
XLON
|
606222262105138000
|
29
|
2473
|
16:03:56
|
XLON
|
592148511669371000
|
111
|
2473
|
16:03:56
|
BATE
|
592148511669371000
|
157
|
2473
|
16:03:56
|
CHIX
|
592148511669371000
|
111
|
2473
|
16:03:56
|
XLON
|
606222262105138000
|
203
|
2473
|
16:03:56
|
XLON
|
606222262105138000
|
64
|
2474
|
16:06:00
|
AQXE
|
606222262105203000
|
30
|
2474
|
16:06:00
|
AQXE
|
606222262105203000
|
153
|
2474
|
16:06:00
|
AQXE
|
606222262105203000
|
30
|
2474
|
16:06:17
|
AQXE
|
592148511669448000
|
32
|
2474
|
16:06:17
|
AQXE
|
592148511669448000
|
170
|
2474
|
16:06:17
|
AQXE
|
592148511669448000
|
14
|
2474
|
16:06:17
|
AQXE
|
592148511669448000
|
176
|
2474
|
16:06:32
|
XLON
|
606222262105220000
|
111
|
2474
|
16:06:42
|
XLON
|
592148511669461000
|
29
|
2474
|
16:07:22
|
XLON
|
592148511669483000
|
114
|
2474
|
16:07:22
|
XLON
|
592148511669483000
|
85
|
2474
|
16:07:22
|
XLON
|
592148511669483000
|
118
|
2474
|
16:07:22
|
TRQX
|
592148511669483000
|
115
|
2474
|
16:07:22
|
XLON
|
606222262105246000
|
354
|
2474
|
16:07:22
|
XLON
|
606222262105246000
|
121
|
2474
|
16:07:22
|
CHIX
|
606222262105246000
|
295
|
2474
|
16:07:22
|
XLON
|
592148511669483000
|
88
|
2474
|
16:07:22
|
XLON
|
592148511669483000
|
151
|
2474
|
16:07:22
|
XLON
|
592148511669483000
|
83
|
2474
|
16:07:22
|
TRQX
|
606222262105246000
|
170
|
2474
|
16:07:22
|
AQXE
|
606222262105246000
|
113
|
2474
|
16:07:22
|
AQXE
|
606222262105246000
|
152
|
2474
|
16:07:22
|
XLON
|
592148511669483000
|
132
|
2474
|
16:09:04
|
XLON
|
606222262105297000
|
111
|
2474
|
16:09:22
|
XLON
|
592148511669547000
|
123
|
2474
|
16:09:22
|
CHIX
|
606222262105308000
|
210
|
2473
|
16:09:28
|
CHIX
|
592148511669552000
|
246
|
2473
|
16:09:28
|
XLON
|
592148511669552000
|
111
|
2473
|
16:09:28
|
BATE
|
592148511669552000
|
111
|
2473
|
16:09:28
|
BATE
|
592148511669552000
|
138
|
2473
|
16:09:28
|
TRQX
|
592148511669552000
|
111
|
2473
|
16:09:28
|
CHIX
|
606222262105312000
|
177
|
2473
|
16:09:28
|
CHIX
|
606222262105312000
|
111
|
2473
|
16:09:28
|
TRQX
|
606222262105312000
|
258
|
2473
|
16:09:28
|
BATE
|
606222262105312000
|
129
|
2473
|
16:09:28
|
BATE
|
606222262105312000
|
89
|
2473
|
16:09:28
|
AQXE
|
592148511669552000
|
242
|
2474
|
16:09:54
|
XLON
|
606222262105326000
|
114
|
2474
|
16:10:29
|
XLON
|
592148511669586000
|
222
|
2474
|
16:10:29
|
TRQX
|
606222262105345000
|
111
|
2473
|
16:10:37
|
BATE
|
592148511669594000
|
222
|
2473
|
16:10:37
|
XLON
|
606222262105352000
|
145
|
2473
|
16:10:37
|
CHIX
|
606222262105352000
|
111
|
2473
|
16:11:01
|
BATE
|
592148511669609000
|
22
|
2473
|
16:11:01
|
AQXE
|
592148511669609000
|
111
|
2473
|
16:11:01
|
XLON
|
592148511669609000
|
43
|
2473
|
16:11:01
|
AQXE
|
606222262105367000
|
106
|
2473
|
16:11:01
|
AQXE
|
606222262105367000
|
136
|
2473
|
16:11:01
|
TRQX
|
606222262105367000
|
190
|
2473
|
16:11:01
|
CHIX
|
606222262105367000
|
316
|
2473
|
16:11:01
|
XLON
|
606222262105367000
|
207
|
2473
|
16:11:01
|
XLON
|
592148511669609000
|
57
|
2473
|
16:11:01
|
XLON
|
606222262105367000
|
180
|
2474
|
16:12:31
|
BATE
|
592148511669672000
|
126
|
2474
|
16:12:31
|
CHIX
|
592148511669672000
|
111
|
2474
|
16:12:31
|
TRQX
|
606222262105427000
|
237
|
2474
|
16:12:31
|
CHIX
|
606222262105427000
|
111
|
2474
|
16:12:31
|
CHIX
|
606222262105427000
|
170
|
2474
|
16:12:31
|
AQXE
|
606222262105427000
|
28
|
2474
|
16:12:31
|
AQXE
|
606222262105427000
|
190
|
2474
|
16:12:31
|
XLON
|
592148511669672000
|
126
|
2474
|
16:12:31
|
XLON
|
592148511669672000
|
175
|
2474
|
16:13:24
|
XLON
|
606222262105456000
|
145
|
2474
|
16:13:24
|
TRQX
|
592148511669703000
|
111
|
2474
|
16:13:24
|
TRQX
|
592148511669703000
|
111
|
2474
|
16:13:24
|
BATE
|
606222262105456000
|
81
|
2474
|
16:15:31
|
XLON
|
606222262105531000
|
88
|
2474
|
16:15:31
|
XLON
|
606222262105531000
|
13
|
2474
|
16:15:31
|
XLON
|
606222262105531000
|
115
|
2474
|
16:15:46
|
XLON
|
592148511669791000
|
93
|
2474
|
16:15:46
|
XLON
|
592148511669791000
|
48
|
2474
|
16:15:46
|
XLON
|
592148511669791000
|
142
|
2474
|
16:15:57
|
XLON
|
606222262105547000
|
95
|
2474
|
16:15:57
|
XLON
|
606222262105547000
|
25
|
2474
|
16:15:57
|
XLON
|
606222262105547000
|
9
|
2474
|
16:16:13
|
AQXE
|
592148511669806000
|
73
|
2474
|
16:16:13
|
XLON
|
606222262105556000
|
38
|
2474
|
16:16:13
|
XLON
|
606222262105556000
|
46
|
2474
|
16:16:13
|
CHIX
|
606222262105556000
|
65
|
2474
|
16:16:13
|
CHIX
|
606222262105556000
|
20
|
2474
|
16:16:27
|
TRQX
|
592148511669815000
|
88
|
2474
|
16:16:27
|
XLON
|
606222262105564000
|
98
|
2474
|
16:16:27
|
BATE
|
606222262105564000
|
30
|
2474
|
16:16:30
|
XLON
|
592148511669816000
|
88
|
2475
|
16:16:37
|
BATE
|
592148511669820000
|
28
|
2475
|
16:16:37
|
BATE
|
592148511669820000
|
27
|
2475
|
16:16:37
|
BATE
|
592148511669820000
|
112
|
2475
|
16:16:37
|
BATE
|
606222262105570000
|
28
|
2475
|
16:16:53
|
BATE
|
606222262105580000
|
29
|
2475
|
16:16:53
|
BATE
|
606222262105580000
|
18
|
2475
|
16:16:53
|
BATE
|
592148511669831000
|
175
|
2475
|
16:16:53
|
BATE
|
592148511669831000
|
1
|
2475
|
16:17:02
|
BATE
|
606222262105583000
|
26
|
2475
|
16:17:02
|
BATE
|
606222262105583000
|
26
|
2475
|
16:17:02
|
BATE
|
606222262105583000
|
159
|
2475
|
16:17:02
|
BATE
|
592148511669834000
|
29
|
2475
|
16:17:05
|
BATE
|
606222262105585000
|
30
|
2475
|
16:17:05
|
BATE
|
606222262105585000
|
92
|
2475
|
16:17:05
|
BATE
|
606222262105585000
|
31
|
2475
|
16:17:07
|
BATE
|
606222262105586000
|
83
|
2475
|
16:17:07
|
BATE
|
592148511669837000
|
28
|
2475
|
16:17:16
|
BATE
|
592148511669842000
|
127
|
2475
|
16:17:16
|
BATE
|
592148511669842000
|
30
|
2475
|
16:17:16
|
BATE
|
592148511669842000
|
66
|
2475
|
16:17:16
|
BATE
|
606222262105591000
|
111
|
2475
|
16:17:33
|
BATE
|
606222262105601000
|
29
|
2475
|
16:17:33
|
BATE
|
606222262105601000
|
125
|
2475
|
16:17:33
|
BATE
|
606222262105601000
|
132
|
2474
|
16:17:35
|
XLON
|
592148511669854000
|
111
|
2474
|
16:17:35
|
TRQX
|
592148511669854000
|
111
|
2474
|
16:17:35
|
BATE
|
606222262105602000
|
111
|
2474
|
16:17:36
|
XLON
|
592148511669854000
|
111
|
2474
|
16:17:37
|
XLON
|
592148511669855000
|
200
|
2474
|
16:17:56
|
CHIX
|
606222262105613000
|
222
|
2475
|
16:19:36
|
XLON
|
606222262105673000
|
33
|
2475
|
16:19:36
|
AQXE
|
592148511669927000
|
41
|
2475
|
16:19:36
|
AQXE
|
592148511669927000
|
147
|
2475
|
16:19:37
|
XLON
|
592148511669928000
|
79
|
2475
|
16:19:37
|
XLON
|
592148511669928000
|
95
|
2475
|
16:19:37
|
XLON
|
592148511669928000
|
12
|
2475
|
16:19:37
|
XLON
|
592148511669928000
|
24
|
2475
|
16:19:37
|
AQXE
|
606222262105673000
|
139
|
2475
|
16:19:37
|
XLON
|
606222262105673000
|
31
|
2475
|
16:19:37
|
XLON
|
592148511669928000
|
92
|
2475
|
16:19:37
|
XLON
|
592148511669928000
|
80
|
2475
|
16:19:37
|
XLON
|
592148511669928000
|
47
|
2475
|
16:19:37
|
XLON
|
592148511669928000
|
3
|
2475
|
16:19:37
|
AQXE
|
606222262105674000
|
20
|
2475
|
16:19:37
|
AQXE
|
606222262105674000
|
239
|
2475
|
16:19:49
|
XLON
|
592148511669934000
|
162
|
2475
|
16:19:51
|
XLON
|
606222262105680000
|
314
|
2474
|
16:19:57
|
XLON
|
592148511669940000
|
152
|
2474
|
16:19:57
|
XLON
|
606222262105685000
|
111
|
2474
|
16:19:57
|
XLON
|
606222262105685000
|
111
|
2474
|
16:19:57
|
BATE
|
592148511669940000
|
191
|
2474
|
16:19:57
|
CHIX
|
592148511669940000
|
125
|
2474
|
16:19:57
|
CHIX
|
592148511669940000
|
121
|
2474
|
16:19:57
|
TRQX
|
606222262105685000
|
111
|
2474
|
16:19:57
|
TRQX
|
606222262105685000
|
60
|
2474
|
16:19:57
|
BATE
|
606222262105685000
|
111
|
2474
|
16:19:57
|
BATE
|
606222262105685000
|
29
|
2474
|
16:19:58
|
XLON
|
592148511669941000
|
172
|
2474
|
16:19:58
|
CHIX
|
592148511669941000
|
62
|
2474
|
16:19:58
|
XLON
|
606222262105686000
|
111
|
2474
|
16:19:58
|
XLON
|
606222262105686000
|
170
|
2474
|
16:19:58
|
AQXE
|
592148511669941000
|
30
|
2474
|
16:19:58
|
AQXE
|
592148511669941000
|
106
|
2474
|
16:19:58
|
AQXE
|
592148511669941000
|
131
|
2474
|
16:19:58
|
AQXE
|
592148511669941000
|
72
|
2474
|
16:19:58
|
TRQX
|
592148511669941000
|
79
|
2474
|
16:19:58
|
XLON
|
606222262105686000
|
108
|
2474
|
16:19:58
|
XLON
|
606222262105686000
|
98
|
2474
|
16:19:58
|
BATE
|
606222262105686000
|
29
|
2474
|
16:19:58
|
BATE
|
606222262105686000
|
269
|
2475
|
16:20:02
|
XLON
|
606222262105690000
|
111
|
2474
|
16:21:42
|
XLON
|
606222262105761000
|
131
|
2474
|
16:21:42
|
XLON
|
606222262105761000
|
134
|
2474
|
16:21:42
|
TRQX
|
592148511670019000
|
139
|
2474
|
16:21:42
|
TRQX
|
592148511670019000
|
134
|
2474
|
16:21:42
|
AQXE
|
592148511670019000
|
222
|
2474
|
16:21:42
|
CHIX
|
592148511670019000
|
127
|
2474
|
16:21:42
|
CHIX
|
592148511670019000
|
111
|
2474
|
16:21:42
|
CHIX
|
592148511670019000
|
111
|
2474
|
16:21:42
|
CHIX
|
592148511670019000
|
137
|
2474
|
16:21:42
|
TRQX
|
606222262105761000
|
111
|
2474
|
16:21:42
|
BATE
|
606222262105761000
|
244
|
2474
|
16:21:42
|
BATE
|
606222262105761000
|
135
|
2474
|
16:21:42
|
BATE
|
606222262105761000
|
111
|
2474
|
16:21:42
|
CHIX
|
606222262105761000
|
111
|
2474
|
16:21:42
|
BATE
|
606222262105761000
|
111
|
2474
|
16:21:42
|
CHIX
|
606222262105761000
|
137
|
2474
|
16:21:42
|
XLON
|
592148511670019000
|
109
|
2474
|
16:23:54
|
XLON
|
606222262105854000
|
18
|
2474
|
16:23:54
|
XLON
|
606222262105854000
|
133
|
2474
|
16:24:02
|
XLON
|
592148511670120000
|
111
|
2473
|
16:24:02
|
XLON
|
592148511670120000
|
293
|
2473
|
16:24:02
|
XLON
|
592148511670120000
|
111
|
2473
|
16:24:02
|
TRQX
|
592148511670120000
|
68
|
2473
|
16:24:02
|
AQXE
|
592148511670120000
|
111
|
2473
|
16:24:02
|
BATE
|
592148511670120000
|
51
|
2473
|
16:24:02
|
AQXE
|
592148511670120000
|
111
|
2473
|
16:24:02
|
BATE
|
592148511670120000
|
136
|
2473
|
16:24:02
|
TRQX
|
606222262105858000
|
134
|
2473
|
16:24:02
|
AQXE
|
606222262105858000
|
129
|
2473
|
16:24:02
|
CHIX
|
606222262105858000
|
129
|
2473
|
16:24:02
|
CHIX
|
606222262105858000
|
3
|
2473
|
16:24:02
|
CHIX
|
606222262105858000
|
118
|
2473
|
16:24:02
|
XLON
|
606222262105858000
|
177
|
2473
|
16:24:02
|
XLON
|
606222262105858000
|
18
|
2473
|
16:25:26
|
AQXE
|
592148511670179000
|
26
|
2473
|
16:25:26
|
AQXE
|
592148511670179000
|
85
|
2473
|
16:25:26
|
AQXE
|
592148511670179000
|
134
|
2473
|
16:25:36
|
XLON
|
606222262105922000
|
182
|
2473
|
16:25:49
|
XLON
|
606222262105927000
|
139
|
2473
|
16:25:50
|
XLON
|
606222262105928000
|
77
|
2473
|
16:25:53
|
XLON
|
592148511670194000
|
115
|
2473
|
16:25:53
|
XLON
|
592148511670194000
|
192
|
2473
|
16:25:58
|
XLON
|
592148511670197000
|
62
|
2473
|
16:26:03
|
XLON
|
606222262105936000
|
130
|
2473
|
16:26:03
|
XLON
|
606222262105936000
|
7
|
2473
|
16:26:09
|
XLON
|
606222262105939000
|
21
|
2473
|
16:26:09
|
XLON
|
606222262105939000
|
81
|
2473
|
16:26:09
|
XLON
|
606222262105939000
|
83
|
2473
|
16:26:09
|
XLON
|
606222262105939000
|
92
|
2473
|
16:26:16
|
XLON
|
592148511670207000
|
100
|
2473
|
16:26:16
|
XLON
|
592148511670207000
|
147
|
2473
|
16:26:28
|
XLON
|
606222262105948000
|
45
|
2473
|
16:26:28
|
XLON
|
606222262105948000
|
192
|
2473
|
16:26:32
|
XLON
|
606222262105950000
|
111
|
2473
|
16:26:43
|
XLON
|
592148511670220000
|
54
|
2473
|
16:26:43
|
AQXE
|
606222262105955000
|
168
|
2472
|
16:27:28
|
XLON
|
606222262105977000
|
125
|
2472
|
16:27:28
|
TRQX
|
592148511670243000
|
111
|
2472
|
16:27:28
|
TRQX
|
592148511670243000
|
127
|
2472
|
16:27:28
|
AQXE
|
592148511670243000
|
131
|
2472
|
16:27:28
|
CHIX
|
592148511670243000
|
222
|
2472
|
16:27:28
|
AQXE
|
592148511670243000
|
111
|
2472
|
16:27:28
|
BATE
|
592148511670243000
|
125
|
2472
|
16:27:28
|
BATE
|
592148511670243000
|
222
|
2472
|
16:27:28
|
BATE
|
592148511670243000
|
111
|
2472
|
16:27:28
|
TRQX
|
606222262105977000
|
222
|
2472
|
16:27:28
|
TRQX
|
606222262105977000
|
199
|
2472
|
16:27:28
|
CHIX
|
606222262105977000
|
130
|
2472
|
16:27:28
|
CHIX
|
606222262105977000
|
111
|
2472
|
16:27:28
|
AQXE
|
606222262105977000
|
244
|
2472
|
16:27:28
|
BATE
|
606222262105977000
|
146
|
2472
|
16:27:28
|
CHIX
|
606222262105977000
|
146
|
2471
|
16:27:50
|
CHIX
|
592148511670255000
|
139
|
2471
|
16:27:50
|
CHIX
|
592148511670255000
|
144
|
2471
|
16:27:50
|
CHIX
|
592148511670255000
|
308
|
2471
|
16:27:50
|
CHIX
|
606222262105988000
|
86
|
2471
|
16:27:51
|
TRQX
|
592148511670256000
|
222
|
2471
|
16:27:51
|
BATE
|
592148511670256000
|
111
|
2471
|
16:27:51
|
BATE
|
606222262105989000
|
111
|
2471
|
16:27:51
|
BATE
|
606222262105989000
|
111
|
2471
|
16:27:51
|
BATE
|
606222262105989000
|
25
|
2471
|
16:29:26
|
TRQX
|
592148511670301000
|
111
|
2471
|
16:29:26
|
TRQX
|
592148511670301000
|
91
|
2471
|
16:29:26
|
AQXE
|
606222262106033000
|
111
|
2471
|
16:29:26
|
TRQX
|
606222262106033000
|
25
|
2471
|
16:29:26
|
AQXE
|
592148511670301000
|
50
|
2471
|
16:29:26
|
AQXE
|
606222262106033000
|
111
|
2471
|
16:29:26
|
XLON
|
606222262106033000
|
118
|
2471
|
16:29:26
|
XLON
|
592148511670301000
|
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
POSFLFERDFIEIIS
Associated British Foods (LSE:ABF)
過去 株価チャート
から 9 2024 まで 10 2024
Associated British Foods (LSE:ABF)
過去 株価チャート
から 10 2023 まで 10 2024