Transaction in Own Shares
Summary by AI BETAClose X
23 March 2026
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 23 March 2026 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 25 February 2026.
|
Description of shares: |
Associated British Foods plc Ordinary shares of 5 15/22 pence |
|
Date of transaction: |
23 March 2026 |
|
Number of shares repurchased: |
149,521 |
|
Average price paid per share: |
GBp 1772.2650 |
|
Highest price paid per share: |
GBp 1790.0000 |
|
Lowest price paid per share: |
GBp 1729.5000 |
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 23 March 2026
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 |
18,973 |
1,790.00 |
1,730.00 |
1,778.44 |
|
CBOE BXE |
24,795 |
1,790.00 |
1,729.50 |
1,768.56 |
|
CBOE CXE |
36,561 |
1,790.00 |
1,729.50 |
1,768.72 |
|
London Stock Exchange |
56,442 |
1,790.00 |
1,729.50 |
1,775.52 |
|
Turquoise |
12,750 |
1,790.00 |
1,729.50 |
1,766.06 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
|
120 |
1756.5 |
08:08:17 |
CHIX |
592111338985481000 |
|
115 |
1755.5 |
08:08:17 |
TRQX |
592111338985481000 |
|
283 |
1755.5 |
08:08:17 |
XLON |
592111338985481000 |
|
115 |
1755.5 |
08:08:17 |
CHIX |
606185120010792000 |
|
319 |
1755.5 |
08:08:17 |
XLON |
592111338985481000 |
|
115 |
1755.5 |
08:08:17 |
CHIX |
606185120010792000 |
|
230 |
1755.5 |
08:08:17 |
CHIX |
606185120010792000 |
|
204 |
1755.5 |
08:08:17 |
TRQX |
592111338985481000 |
|
102 |
1755.5 |
08:08:17 |
XLON |
592111338985481000 |
|
34 |
1755.5 |
08:08:17 |
XLON |
592111338985481000 |
|
230 |
1754 |
08:08:17 |
XLON |
592111338985481000 |
|
230 |
1754 |
08:08:17 |
CHIX |
606185120010792000 |
|
33 |
1754.5 |
08:08:19 |
TRQX |
606185120010793000 |
|
681 |
1754.5 |
08:08:19 |
TRQX |
606185120010793000 |
|
62 |
1754.5 |
08:08:19 |
CHIX |
592111338985484000 |
|
122 |
1754.5 |
08:08:35 |
XLON |
606185120010805000 |
|
288 |
1754 |
08:09:30 |
CHIX |
592111338985518000 |
|
115 |
1754 |
08:09:30 |
BATE |
606185120010827000 |
|
274 |
1754.5 |
08:11:36 |
CHIX |
592111338985577000 |
|
230 |
1754.5 |
08:11:36 |
XLON |
606185120010882000 |
|
115 |
1754 |
08:11:36 |
AQXE |
606185120010882000 |
|
115 |
1753 |
08:11:36 |
BATE |
592111338985577000 |
|
271 |
1753 |
08:11:36 |
XLON |
606185120010882000 |
|
115 |
1753 |
08:11:36 |
CHIX |
606185120010882000 |
|
179 |
1752.5 |
08:11:36 |
BATE |
592111338985577000 |
|
115 |
1752.5 |
08:11:36 |
CHIX |
606185120010882000 |
|
287 |
1755 |
08:13:13 |
XLON |
592111338985612000 |
|
115 |
1755 |
08:13:13 |
CHIX |
606185120010915000 |
|
100 |
1758 |
08:16:03 |
CHIX |
592111338985690000 |
|
15 |
1758 |
08:16:03 |
CHIX |
592111338985690000 |
|
260 |
1758 |
08:16:03 |
XLON |
592111338985690000 |
|
115 |
1758 |
08:16:03 |
BATE |
606185120010988000 |
|
115 |
1758 |
08:16:03 |
CHIX |
592111338985690000 |
|
225 |
1758 |
08:16:51 |
AQXE |
606185120011005000 |
|
180 |
1760.5 |
08:19:56 |
XLON |
592111338985783000 |
|
181 |
1761 |
08:20:27 |
CHIX |
592111338985794000 |
|
230 |
1760.5 |
08:20:27 |
CHIX |
592111338985794000 |
|
29 |
1760.5 |
08:20:27 |
BATE |
606185120011088000 |
|
297 |
1764 |
08:21:40 |
XLON |
592111338985819000 |
|
169 |
1765.5 |
08:21:40 |
CHIX |
606185120011112000 |
|
115 |
1764 |
08:21:40 |
CHIX |
592111338985819000 |
|
125 |
1765 |
08:22:18 |
AQXE |
592111338985837000 |
|
115 |
1764 |
08:22:44 |
BATE |
606185120011146000 |
|
230 |
1764 |
08:22:44 |
XLON |
592111338985855000 |
|
238 |
1763.5 |
08:22:44 |
XLON |
592111338985855000 |
|
285 |
1764 |
08:22:44 |
CHIX |
592111338985855000 |
|
115 |
1764 |
08:22:44 |
BATE |
606185120011146000 |
|
115 |
1764 |
08:22:44 |
AQXE |
606185120011146000 |
|
115 |
1764 |
08:22:44 |
BATE |
592111338985855000 |
|
24 |
1764 |
08:22:44 |
CHIX |
606185120011146000 |
|
285 |
1764 |
08:22:44 |
AQXE |
592111338985855000 |
|
321 |
1763.5 |
08:22:44 |
CHIX |
592111338985855000 |
|
74 |
1763.5 |
08:22:44 |
CHIX |
592111338985855000 |
|
82 |
1763.5 |
08:22:44 |
BATE |
606185120011146000 |
|
321 |
1764 |
08:22:44 |
CHIX |
606185120011146000 |
|
148 |
1763.5 |
08:22:44 |
BATE |
606185120011146000 |
|
14 |
1764 |
08:22:44 |
CHIX |
592111338985855000 |
|
76 |
1763.5 |
08:22:44 |
AQXE |
606185120011146000 |
|
39 |
1763.5 |
08:22:45 |
AQXE |
606185120011146000 |
|
235 |
1763.5 |
08:22:45 |
XLON |
592111338985855000 |
|
115 |
1763.5 |
08:22:45 |
CHIX |
592111338985855000 |
|
115 |
1763.5 |
08:22:45 |
BATE |
606185120011146000 |
|
209 |
1762.5 |
08:23:05 |
CHIX |
606185120011158000 |
|
115 |
1762.5 |
08:23:05 |
AQXE |
592111338985868000 |
|
141 |
1762.5 |
08:23:05 |
CHIX |
606185120011158000 |
|
246 |
1760 |
08:24:49 |
CHIX |
592111338985907000 |
|
115 |
1760 |
08:24:49 |
BATE |
606185120011195000 |
|
115 |
1760 |
08:24:49 |
TRQX |
606185120011196000 |
|
252 |
1759.5 |
08:24:50 |
CHIX |
592111338985907000 |
|
100 |
1759.5 |
08:24:50 |
BATE |
606185120011196000 |
|
115 |
1759.5 |
08:24:50 |
TRQX |
606185120011196000 |
|
15 |
1759.5 |
08:24:50 |
BATE |
606185120011196000 |
|
15 |
1759.5 |
08:24:50 |
XLON |
606185120011196000 |
|
50 |
1759.5 |
08:24:50 |
XLON |
606185120011196000 |
|
115 |
1757 |
08:25:59 |
BATE |
592111338985930000 |
|
147 |
1757 |
08:25:59 |
TRQX |
592111338985930000 |
|
230 |
1757 |
08:25:59 |
CHIX |
606185120011218000 |
|
26 |
1757 |
08:25:59 |
XLON |
606185120011218000 |
|
33 |
1757 |
08:25:59 |
XLON |
606185120011218000 |
|
28 |
1756.5 |
08:26:01 |
BATE |
606185120011219000 |
|
102 |
1756.5 |
08:26:01 |
BATE |
606185120011219000 |
|
199 |
1760 |
08:32:05 |
XLON |
592111338986077000 |
|
153 |
1760 |
08:32:05 |
XLON |
592111338986077000 |
|
115 |
1760 |
08:32:05 |
AQXE |
606185120011361000 |
|
57 |
1757 |
08:33:54 |
XLON |
606185120011402000 |
|
28 |
1757 |
08:33:54 |
XLON |
606185120011402000 |
|
46 |
1757 |
08:33:54 |
XLON |
606185120011402000 |
|
99 |
1757 |
08:33:54 |
XLON |
606185120011402000 |
|
115 |
1757 |
08:33:55 |
BATE |
592111338986121000 |
|
163 |
1757 |
08:33:55 |
CHIX |
606185120011403000 |
|
115 |
1756.5 |
08:34:44 |
CHIX |
592111338986139000 |
|
331 |
1756.5 |
08:34:44 |
BATE |
606185120011421000 |
|
115 |
1756.5 |
08:34:44 |
TRQX |
606185120011421000 |
|
52 |
1756.5 |
08:34:45 |
CHIX |
592111338986140000 |
|
63 |
1756.5 |
08:34:45 |
CHIX |
592111338986140000 |
|
385 |
1756.5 |
08:34:45 |
XLON |
606185120011421000 |
|
115 |
1756.5 |
08:34:45 |
XLON |
592111338986140000 |
|
381 |
1756 |
08:34:48 |
XLON |
592111338986141000 |
|
115 |
1756 |
08:34:48 |
TRQX |
606185120011422000 |
|
115 |
1756 |
08:34:48 |
AQXE |
606185120011422000 |
|
321 |
1756 |
08:34:48 |
CHIX |
592111338986141000 |
|
115 |
1756 |
08:34:48 |
BATE |
606185120011422000 |
|
144 |
1756 |
08:34:48 |
XLON |
592111338986141000 |
|
30 |
1756 |
08:34:48 |
XLON |
592111338986141000 |
|
50 |
1753.5 |
08:36:34 |
BATE |
592111338986179000 |
|
223 |
1753.5 |
08:38:15 |
BATE |
592111338986215000 |
|
115 |
1753.5 |
08:38:15 |
AQXE |
592111338986215000 |
|
115 |
1753 |
08:38:15 |
BATE |
592111338986215000 |
|
345 |
1753.5 |
08:38:15 |
CHIX |
606185120011494000 |
|
180 |
1753 |
08:38:15 |
CHIX |
606185120011494000 |
|
115 |
1753 |
08:38:15 |
XLON |
606185120011494000 |
|
87 |
1753.5 |
08:38:15 |
XLON |
592111338986215000 |
|
126 |
1753 |
08:38:15 |
TRQX |
606185120011494000 |
|
159 |
1750 |
08:43:20 |
XLON |
592111338986329000 |
|
230 |
1750 |
08:43:20 |
CHIX |
592111338986329000 |
|
115 |
1750 |
08:43:20 |
TRQX |
606185120011604000 |
|
115 |
1750 |
08:43:20 |
BATE |
606185120011604000 |
|
4 |
1750 |
08:43:20 |
XLON |
606185120011604000 |
|
297 |
1753 |
08:49:26 |
BATE |
592111338986495000 |
|
115 |
1753 |
08:49:26 |
AQXE |
606185120011762000 |
|
115 |
1753 |
08:49:26 |
CHIX |
606185120011762000 |
|
115 |
1753 |
08:49:26 |
BATE |
592111338986495000 |
|
115 |
1753 |
08:49:26 |
AQXE |
592111338986495000 |
|
310 |
1753 |
08:49:26 |
XLON |
606185120011762000 |
|
115 |
1753 |
08:49:26 |
CHIX |
606185120011762000 |
|
174 |
1753 |
08:49:26 |
XLON |
606185120011762000 |
|
115 |
1753 |
08:49:26 |
TRQX |
592111338986495000 |
|
110 |
1753 |
08:49:26 |
TRQX |
592111338986495000 |
|
260 |
1751.5 |
08:50:06 |
XLON |
592111338986510000 |
|
221 |
1751.5 |
08:50:06 |
CHIX |
592111338986510000 |
|
230 |
1751.5 |
08:50:06 |
XLON |
606185120011776000 |
|
115 |
1751.5 |
08:50:06 |
AQXE |
606185120011776000 |
|
115 |
1751.5 |
08:50:06 |
BATE |
592111338986510000 |
|
146 |
1751.5 |
08:50:06 |
AQXE |
592111338986510000 |
|
115 |
1751.5 |
08:50:06 |
TRQX |
606185120011776000 |
|
115 |
1751 |
08:52:36 |
XLON |
606185120011815000 |
|
248 |
1751 |
08:52:37 |
BATE |
592111338986552000 |
|
115 |
1751 |
08:52:37 |
AQXE |
592111338986552000 |
|
50 |
1751 |
08:52:37 |
TRQX |
606185120011815000 |
|
65 |
1751 |
08:52:37 |
TRQX |
606185120011815000 |
|
63 |
1751 |
08:52:37 |
XLON |
606185120011815000 |
|
230 |
1749.5 |
08:53:58 |
BATE |
592111338986571000 |
|
281 |
1749.5 |
08:53:58 |
XLON |
606185120011833000 |
|
115 |
1749.5 |
08:53:58 |
AQXE |
606185120011833000 |
|
6 |
1749.5 |
08:53:58 |
XLON |
592111338986571000 |
|
115 |
1748 |
09:00:07 |
AQXE |
592111338986695000 |
|
270 |
1748 |
09:00:07 |
BATE |
592111338986695000 |
|
115 |
1748 |
09:00:07 |
TRQX |
606185120011950000 |
|
50 |
1747.5 |
09:02:36 |
CHIX |
606185120012011000 |
|
115 |
1747.5 |
09:02:36 |
BATE |
592111338986759000 |
|
281 |
1747.5 |
09:02:36 |
XLON |
592111338986759000 |
|
65 |
1747.5 |
09:02:36 |
CHIX |
606185120012011000 |
|
115 |
1747.5 |
09:02:36 |
TRQX |
606185120012011000 |
|
173 |
1747.5 |
09:02:36 |
XLON |
606185120012011000 |
|
115 |
1747.5 |
09:02:36 |
CHIX |
592111338986759000 |
|
100 |
1747.5 |
09:02:36 |
XLON |
606185120012011000 |
|
15 |
1747.5 |
09:02:36 |
XLON |
606185120012011000 |
|
123 |
1747.5 |
09:02:36 |
AQXE |
606185120012011000 |
|
2 |
1747 |
09:02:36 |
XLON |
592111338986759000 |
|
279 |
1747 |
09:02:36 |
XLON |
592111338986759000 |
|
155 |
1747 |
09:02:36 |
CHIX |
592111338986759000 |
|
115 |
1747 |
09:02:36 |
AQXE |
592111338986759000 |
|
115 |
1747 |
09:02:36 |
TRQX |
606185120012011000 |
|
115 |
1747 |
09:02:36 |
BATE |
606185120012011000 |
|
115 |
1747 |
09:02:36 |
BATE |
606185120012011000 |
|
230 |
1748 |
09:08:27 |
XLON |
592111338986886000 |
|
123 |
1748 |
09:08:27 |
TRQX |
592111338986886000 |
|
276 |
1747.5 |
09:08:27 |
XLON |
592111338986886000 |
|
115 |
1748 |
09:08:27 |
BATE |
606185120012133000 |
|
115 |
1747.5 |
09:08:27 |
TRQX |
592111338986886000 |
|
115 |
1747.5 |
09:08:27 |
CHIX |
606185120012133000 |
|
11 |
1748 |
09:08:27 |
AQXE |
606185120012133000 |
|
116 |
1748 |
09:08:27 |
AQXE |
606185120012133000 |
|
108 |
1748 |
09:08:27 |
AQXE |
606185120012133000 |
|
479 |
1748 |
09:08:27 |
AQXE |
606185120012133000 |
|
54 |
1747.5 |
09:08:27 |
XLON |
592111338986886000 |
|
55 |
1747.5 |
09:08:27 |
XLON |
592111338986886000 |
|
11 |
1748 |
09:08:27 |
AQXE |
592111338986886000 |
|
27 |
1748 |
09:08:27 |
AQXE |
592111338986886000 |
|
247 |
1746 |
09:13:38 |
XLON |
606185120012240000 |
|
115 |
1746 |
09:13:38 |
BATE |
606185120012240000 |
|
115 |
1746 |
09:13:38 |
TRQX |
606185120012240000 |
|
226 |
1746 |
09:13:38 |
CHIX |
592111338986997000 |
|
115 |
1746 |
09:13:38 |
CHIX |
592111338986997000 |
|
132 |
1746 |
09:13:38 |
XLON |
592111338986997000 |
|
182 |
1745.5 |
09:13:47 |
BATE |
592111338987001000 |
|
320 |
1745.5 |
09:19:32 |
XLON |
592111338987119000 |
|
115 |
1745.5 |
09:19:32 |
CHIX |
592111338987119000 |
|
115 |
1745.5 |
09:19:32 |
TRQX |
606185120012358000 |
|
115 |
1745.5 |
09:19:32 |
BATE |
606185120012358000 |
|
34 |
1747.5 |
09:23:59 |
XLON |
606185120012448000 |
|
50 |
1747.5 |
09:24:05 |
CHIX |
592111338987216000 |
|
115 |
1747.5 |
09:24:12 |
XLON |
592111338987218000 |
|
81 |
1747.5 |
09:24:12 |
XLON |
606185120012452000 |
|
120 |
1747.5 |
09:24:12 |
CHIX |
592111338987218000 |
|
115 |
1747.5 |
09:24:12 |
TRQX |
606185120012452000 |
|
115 |
1747.5 |
09:24:12 |
CHIX |
606185120012452000 |
|
39 |
1747.5 |
09:24:12 |
AQXE |
592111338987218000 |
|
11 |
1747.5 |
09:24:12 |
AQXE |
592111338987218000 |
|
135 |
1747.5 |
09:24:12 |
AQXE |
592111338987218000 |
|
115 |
1746 |
09:25:23 |
XLON |
592111338987251000 |
|
169 |
1746 |
09:25:23 |
CHIX |
592111338987251000 |
|
115 |
1746 |
09:25:23 |
BATE |
606185120012484000 |
|
20 |
1745 |
09:25:55 |
CHIX |
592111338987265000 |
|
115 |
1745 |
09:25:55 |
XLON |
592111338987265000 |
|
95 |
1745 |
09:29:01 |
CHIX |
592111338987323000 |
|
230 |
1745 |
09:29:01 |
BATE |
606185120012553000 |
|
238 |
1744.5 |
09:29:01 |
BATE |
606185120012553000 |
|
115 |
1744.5 |
09:29:01 |
TRQX |
592111338987323000 |
|
115 |
1744.5 |
09:29:01 |
XLON |
592111338987323000 |
|
137 |
1745 |
09:29:01 |
XLON |
606185120012553000 |
|
115 |
1744 |
09:29:10 |
BATE |
592111338987327000 |
|
115 |
1744 |
09:29:10 |
CHIX |
606185120012557000 |
|
241 |
1744 |
09:29:10 |
XLON |
606185120012557000 |
|
115 |
1741.5 |
09:33:06 |
TRQX |
592111338987414000 |
|
115 |
1741.5 |
09:33:06 |
BATE |
592111338987414000 |
|
238 |
1741.5 |
09:33:06 |
CHIX |
606185120012640000 |
|
18 |
1741 |
09:33:13 |
XLON |
592111338987418000 |
|
9 |
1741 |
09:33:13 |
XLON |
592111338987418000 |
|
6 |
1741 |
09:33:13 |
XLON |
592111338987418000 |
|
22 |
1741 |
09:33:13 |
XLON |
592111338987418000 |
|
60 |
1741 |
09:33:13 |
XLON |
592111338987418000 |
|
115 |
1741 |
09:33:13 |
CHIX |
592111338987418000 |
|
126 |
1741 |
09:33:13 |
BATE |
592111338987418000 |
|
115 |
1741 |
09:33:13 |
BATE |
606185120012644000 |
|
50 |
1741 |
09:33:32 |
AQXE |
606185120012652000 |
|
6 |
1741 |
09:34:03 |
AQXE |
606185120012665000 |
|
75 |
1741 |
09:34:03 |
AQXE |
606185120012665000 |
|
110 |
1742 |
09:47:53 |
CHIX |
592111338987728000 |
|
7 |
1742 |
09:47:53 |
CHIX |
592111338987728000 |
|
173 |
1742 |
09:49:39 |
CHIX |
592111338987763000 |
|
117 |
1741 |
09:49:58 |
BATE |
606185120012979000 |
|
115 |
1741 |
09:49:58 |
XLON |
592111338987769000 |
|
228 |
1740 |
09:51:06 |
XLON |
592111338987796000 |
|
338 |
1740.5 |
09:51:06 |
CHIX |
592111338987796000 |
|
230 |
1740.5 |
09:51:06 |
BATE |
606185120013005000 |
|
11 |
1740.5 |
09:51:06 |
AQXE |
592111338987796000 |
|
115 |
1740.5 |
09:51:06 |
BATE |
592111338987796000 |
|
134 |
1740.5 |
09:51:06 |
CHIX |
606185120013005000 |
|
235 |
1740.5 |
09:51:06 |
CHIX |
606185120013005000 |
|
24 |
1740.5 |
09:51:06 |
CHIX |
606185120013005000 |
|
6 |
1740.5 |
09:51:06 |
CHIX |
606185120013005000 |
|
2 |
1740.5 |
09:51:06 |
CHIX |
606185120013005000 |
|
83 |
1740.5 |
09:51:06 |
TRQX |
606185120013005000 |
|
104 |
1740.5 |
09:51:06 |
AQXE |
592111338987796000 |
|
52 |
1740.5 |
09:51:06 |
CHIX |
606185120013005000 |
|
115 |
1740.5 |
09:51:09 |
CHIX |
592111338987797000 |
|
151 |
1740.5 |
09:51:14 |
AQXE |
606185120013007000 |
|
115 |
1740 |
09:52:20 |
CHIX |
592111338987819000 |
|
230 |
1740 |
09:52:20 |
BATE |
606185120013027000 |
|
27 |
1740 |
09:52:20 |
XLON |
592111338987819000 |
|
88 |
1740 |
09:52:20 |
XLON |
592111338987819000 |
|
50 |
1740 |
09:52:33 |
BATE |
606185120013030000 |
|
115 |
1740 |
09:52:43 |
CHIX |
592111338987825000 |
|
100 |
1740 |
09:54:14 |
BATE |
606185120013062000 |
|
5 |
1740 |
09:54:14 |
TRQX |
606185120013062000 |
|
115 |
1740 |
09:54:15 |
XLON |
592111338987857000 |
|
230 |
1739.5 |
09:54:46 |
CHIX |
592111338987867000 |
|
50 |
1739.5 |
09:54:46 |
BATE |
606185120013073000 |
|
115 |
1739.5 |
09:54:46 |
TRQX |
606185120013073000 |
|
65 |
1739.5 |
09:54:46 |
BATE |
606185120013073000 |
|
115 |
1739 |
09:55:16 |
CHIX |
592111338987877000 |
|
115 |
1738.5 |
09:55:16 |
TRQX |
592111338987877000 |
|
154 |
1739 |
09:55:16 |
TRQX |
606185120013082000 |
|
115 |
1739 |
09:55:16 |
BATE |
606185120013082000 |
|
202 |
1738.5 |
09:55:16 |
XLON |
606185120013082000 |
|
6 |
1738.5 |
09:55:16 |
BATE |
592111338987877000 |
|
115 |
1738.5 |
09:55:16 |
CHIX |
606185120013082000 |
|
109 |
1738.5 |
09:55:18 |
BATE |
592111338987878000 |
|
115 |
1737 |
09:59:00 |
BATE |
592111338987959000 |
|
115 |
1737 |
09:59:00 |
XLON |
606185120013160000 |
|
234 |
1737 |
09:59:00 |
CHIX |
606185120013160000 |
|
8 |
1737 |
09:59:00 |
AQXE |
592111338987959000 |
|
115 |
1737 |
09:59:01 |
TRQX |
592111338987959000 |
|
91 |
1737 |
09:59:01 |
XLON |
592111338987959000 |
|
296 |
1737 |
10:11:02 |
CHIX |
592111338988281000 |
|
115 |
1737 |
10:11:02 |
BATE |
592111338988281000 |
|
181 |
1737 |
10:11:02 |
XLON |
606185120013465000 |
|
115 |
1737 |
10:11:02 |
TRQX |
606185120013465000 |
|
115 |
1737 |
10:11:02 |
BATE |
606185120013465000 |
|
230 |
1736.5 |
10:11:02 |
XLON |
592111338988281000 |
|
115 |
1736.5 |
10:11:03 |
TRQX |
592111338988281000 |
|
115 |
1736.5 |
10:11:03 |
BATE |
592111338988281000 |
|
181 |
1736.5 |
10:11:03 |
CHIX |
606185120013465000 |
|
181 |
1736.5 |
10:11:03 |
CHIX |
606185120013465000 |
|
115 |
1736 |
10:11:03 |
TRQX |
592111338988281000 |
|
238 |
1736 |
10:11:03 |
XLON |
592111338988281000 |
|
115 |
1736 |
10:11:03 |
CHIX |
606185120013465000 |
|
115 |
1735.5 |
10:11:03 |
XLON |
606185120013465000 |
|
181 |
1735.5 |
10:11:05 |
TRQX |
592111338988283000 |
|
115 |
1735.5 |
10:11:05 |
BATE |
592111338988283000 |
|
181 |
1735.5 |
10:11:05 |
BATE |
592111338988283000 |
|
115 |
1735.5 |
10:11:05 |
CHIX |
606185120013467000 |
|
115 |
1735.5 |
10:11:05 |
CHIX |
606185120013467000 |
|
337 |
1734 |
10:13:55 |
CHIX |
592111338988353000 |
|
221 |
1734 |
10:13:55 |
BATE |
592111338988353000 |
|
115 |
1734 |
10:13:55 |
BATE |
606185120013532000 |
|
115 |
1734 |
10:13:55 |
TRQX |
606185120013532000 |
|
189 |
1733.5 |
10:13:55 |
CHIX |
606185120013532000 |
|
69 |
1734 |
10:13:55 |
XLON |
606185120013532000 |
|
115 |
1733.5 |
10:13:55 |
BATE |
592111338988353000 |
|
246 |
1731 |
10:25:14 |
CHIX |
592111338988608000 |
|
115 |
1731 |
10:25:14 |
TRQX |
606185120013774000 |
|
115 |
1731 |
10:25:14 |
BATE |
606185120013774000 |
|
115 |
1730.5 |
10:25:14 |
CHIX |
592111338988608000 |
|
141 |
1730.5 |
10:25:14 |
BATE |
606185120013775000 |
|
115 |
1730.5 |
10:25:14 |
TRQX |
606185120013775000 |
|
115 |
1730.5 |
10:25:14 |
AQXE |
592111338988608000 |
|
246 |
1730 |
10:28:38 |
AQXE |
592111338988682000 |
|
115 |
1730 |
10:28:38 |
BATE |
592111338988682000 |
|
238 |
1729.5 |
10:28:38 |
XLON |
592111338988682000 |
|
115 |
1729.5 |
10:28:38 |
XLON |
592111338988682000 |
|
115 |
1730 |
10:28:38 |
TRQX |
606185120013845000 |
|
115 |
1729.5 |
10:28:38 |
TRQX |
592111338988682000 |
|
115 |
1729.5 |
10:28:38 |
CHIX |
592111338988682000 |
|
246 |
1729.5 |
10:28:38 |
BATE |
606185120013845000 |
|
115 |
1729.5 |
10:28:38 |
CHIX |
606185120013845000 |
|
58 |
1736.5 |
10:37:32 |
CHIX |
592111338988865000 |
|
56 |
1736.5 |
10:37:32 |
CHIX |
606185120014018000 |
|
22 |
1736.5 |
10:37:32 |
CHIX |
606185120014018000 |
|
17 |
1735.5 |
10:37:45 |
XLON |
592111338988869000 |
|
38 |
1735.5 |
10:37:45 |
XLON |
592111338988869000 |
|
175 |
1735.5 |
10:37:45 |
XLON |
592111338988869000 |
|
164 |
1735.5 |
10:37:45 |
CHIX |
592111338988869000 |
|
16 |
1735.5 |
10:37:45 |
CHIX |
592111338988869000 |
|
106 |
1735.5 |
10:37:45 |
TRQX |
606185120014022000 |
|
115 |
1735.5 |
10:37:45 |
BATE |
606185120014022000 |
|
9 |
1735.5 |
10:39:04 |
TRQX |
606185120014044000 |
|
339 |
1735.5 |
10:39:04 |
XLON |
592111338988893000 |
|
115 |
1735.5 |
10:39:04 |
CHIX |
606185120014044000 |
|
50 |
1735.5 |
10:39:04 |
XLON |
592111338988893000 |
|
6 |
1735.5 |
10:39:04 |
XLON |
592111338988893000 |
|
115 |
1734.5 |
10:39:19 |
BATE |
592111338988898000 |
|
115 |
1734.5 |
10:39:19 |
TRQX |
592111338988898000 |
|
132 |
1734.5 |
10:39:19 |
CHIX |
606185120014049000 |
|
221 |
1734.5 |
10:39:19 |
XLON |
606185120014049000 |
|
9 |
1734.5 |
10:39:19 |
XLON |
606185120014049000 |
|
147 |
1734.5 |
10:39:19 |
XLON |
592111338988898000 |
|
80 |
1734.5 |
10:39:19 |
XLON |
592111338988898000 |
|
445 |
1734 |
10:39:25 |
CHIX |
592111338988901000 |
|
402 |
1734 |
10:39:25 |
BATE |
592111338988901000 |
|
115 |
1734 |
10:39:25 |
XLON |
606185120014052000 |
|
230 |
1734 |
10:39:25 |
CHIX |
606185120014052000 |
|
74 |
1734 |
10:39:25 |
XLON |
606185120014052000 |
|
61 |
1733.5 |
10:39:27 |
BATE |
592111338988902000 |
|
50 |
1733.5 |
10:40:18 |
BATE |
592111338988919000 |
|
115 |
1733.5 |
10:41:32 |
TRQX |
592111338988942000 |
|
52 |
1733.5 |
10:41:32 |
BATE |
592111338988942000 |
|
115 |
1733.5 |
10:41:32 |
CHIX |
606185120014091000 |
|
115 |
1732.5 |
10:42:25 |
AQXE |
592111338988959000 |
|
275 |
1732.5 |
10:42:25 |
CHIX |
592111338988959000 |
|
115 |
1732.5 |
10:42:25 |
TRQX |
606185120014108000 |
|
230 |
1732.5 |
10:42:25 |
BATE |
606185120014108000 |
|
100 |
1732 |
10:42:25 |
XLON |
592111338988959000 |
|
218 |
1734 |
10:55:17 |
XLON |
606185120014365000 |
|
123 |
1734 |
10:55:17 |
TRQX |
592111338989230000 |
|
184 |
1734 |
10:55:17 |
CHIX |
592111338989230000 |
|
57 |
1734 |
10:55:17 |
BATE |
592111338989230000 |
|
46 |
1734 |
10:55:17 |
CHIX |
592111338989230000 |
|
173 |
1734 |
10:55:17 |
BATE |
592111338989230000 |
|
115 |
1734 |
10:55:17 |
TRQX |
606185120014365000 |
|
115 |
1734 |
10:55:17 |
CHIX |
606185120014365000 |
|
230 |
1733 |
10:58:51 |
XLON |
592111338989297000 |
|
21 |
1733 |
10:58:51 |
TRQX |
592111338989297000 |
|
233 |
1733 |
10:58:51 |
CHIX |
606185120014428000 |
|
17 |
1733 |
10:58:51 |
XLON |
592111338989297000 |
|
19 |
1733 |
10:58:51 |
XLON |
592111338989297000 |
|
9 |
1733 |
10:58:51 |
XLON |
592111338989297000 |
|
11 |
1733 |
10:58:51 |
XLON |
592111338989297000 |
|
38 |
1733 |
10:58:51 |
XLON |
592111338989297000 |
|
173 |
1733 |
10:58:54 |
XLON |
606185120014429000 |
|
115 |
1733 |
10:59:12 |
CHIX |
592111338989305000 |
|
15 |
1732.5 |
10:59:12 |
XLON |
606185120014435000 |
|
88 |
1732.5 |
10:59:12 |
XLON |
606185120014435000 |
|
12 |
1732.5 |
10:59:12 |
XLON |
606185120014435000 |
|
115 |
1732.5 |
10:59:12 |
XLON |
606185120014435000 |
|
238 |
1732.5 |
10:59:20 |
CHIX |
592111338989308000 |
|
238 |
1732.5 |
10:59:20 |
CHIX |
592111338989308000 |
|
238 |
1732.5 |
10:59:20 |
BATE |
592111338989308000 |
|
115 |
1732.5 |
10:59:20 |
TRQX |
606185120014438000 |
|
115 |
1732.5 |
10:59:20 |
AQXE |
606185120014438000 |
|
115 |
1732.5 |
10:59:20 |
TRQX |
606185120014438000 |
|
115 |
1732.5 |
10:59:20 |
BATE |
606185120014438000 |
|
272 |
1750.5 |
11:06:00 |
XLON |
606185120014633000 |
|
345 |
1750.5 |
11:06:00 |
CHIX |
592111338989513000 |
|
542 |
1753.5 |
11:06:32 |
XLON |
606185120014659000 |
|
115 |
1753.5 |
11:06:32 |
BATE |
592111338989540000 |
|
115 |
1753.5 |
11:06:32 |
TRQX |
592111338989540000 |
|
355 |
1753.5 |
11:06:32 |
XLON |
606185120014659000 |
|
587 |
1759.5 |
11:08:01 |
XLON |
592111338989599000 |
|
109 |
1760 |
11:08:01 |
CHIX |
592111338989599000 |
|
15 |
1778 |
11:20:18 |
XLON |
592111338990131000 |
|
13 |
1778 |
11:20:18 |
XLON |
592111338990131000 |
|
10 |
1778 |
11:20:18 |
XLON |
592111338990131000 |
|
564 |
1778.5 |
11:20:18 |
CHIX |
606185120015233000 |
|
232 |
1778 |
11:20:18 |
XLON |
592111338990131000 |
|
115 |
1777.5 |
11:27:58 |
BATE |
592111338990373000 |
|
115 |
1777.5 |
11:27:58 |
TRQX |
592111338990373000 |
|
115 |
1777.5 |
11:27:58 |
CHIX |
606185120015465000 |
|
204 |
1777.5 |
11:27:58 |
XLON |
606185120015465000 |
|
10 |
1777 |
11:27:58 |
BATE |
592111338990373000 |
|
30 |
1777.5 |
11:27:58 |
XLON |
606185120015465000 |
|
1 |
1777 |
11:27:58 |
BATE |
592111338990373000 |
|
3 |
1777 |
11:27:58 |
BATE |
592111338990373000 |
|
113 |
1777 |
11:27:58 |
BATE |
592111338990373000 |
|
115 |
1779.5 |
11:40:07 |
BATE |
592111338990709000 |
|
115 |
1779.5 |
11:40:07 |
XLON |
606185120015790000 |
|
178 |
1779.5 |
11:40:07 |
CHIX |
606185120015790000 |
|
6 |
1779.5 |
11:40:11 |
XLON |
592111338990712000 |
|
22 |
1779.5 |
11:40:11 |
XLON |
592111338990712000 |
|
230 |
1779.5 |
11:40:14 |
AQXE |
592111338990714000 |
|
87 |
1779.5 |
11:40:14 |
XLON |
592111338990714000 |
|
223 |
1779 |
11:40:14 |
CHIX |
592111338990714000 |
|
125 |
1779.5 |
11:40:14 |
BATE |
606185120015794000 |
|
143 |
1776.5 |
11:44:36 |
BATE |
592111338990839000 |
|
115 |
1776.5 |
11:44:36 |
CHIX |
606185120015915000 |
|
115 |
1774.5 |
11:45:25 |
BATE |
592111338990868000 |
|
314 |
1774.5 |
11:45:25 |
CHIX |
606185120015943000 |
|
26 |
1776.5 |
11:51:17 |
XLON |
592111338991027000 |
|
385 |
1776.5 |
11:51:17 |
XLON |
592111338991027000 |
|
115 |
1776.5 |
11:51:17 |
TRQX |
606185120016096000 |
|
163 |
1776.5 |
11:51:18 |
BATE |
592111338991028000 |
|
181 |
1776 |
11:51:35 |
CHIX |
592111338991036000 |
|
447 |
1780 |
11:55:39 |
XLON |
592111338991145000 |
|
13 |
1780 |
11:55:39 |
XLON |
592111338991145000 |
|
95 |
1780 |
11:55:39 |
XLON |
592111338991145000 |
|
115 |
1777 |
11:57:43 |
CHIX |
592111338991197000 |
|
231 |
1777 |
11:57:43 |
XLON |
592111338991197000 |
|
115 |
1777 |
11:57:43 |
BATE |
606185120016260000 |
|
306 |
1778 |
12:01:04 |
XLON |
592111338991265000 |
|
115 |
1778 |
12:01:04 |
TRQX |
606185120016325000 |
|
115 |
1778.5 |
12:05:41 |
CHIX |
592111338991389000 |
|
123 |
1778.5 |
12:05:41 |
BATE |
606185120016444000 |
|
115 |
1777.5 |
12:05:41 |
TRQX |
592111338991389000 |
|
306 |
1777.5 |
12:05:41 |
CHIX |
606185120016444000 |
|
45 |
1777.5 |
12:05:41 |
CHIX |
606185120016444000 |
|
279 |
1782.5 |
12:12:31 |
XLON |
606185120016695000 |
|
344 |
1781 |
12:12:31 |
XLON |
606185120016695000 |
|
98 |
1778.5 |
12:13:44 |
XLON |
592111338991680000 |
|
143 |
1778.5 |
12:13:44 |
XLON |
592111338991680000 |
|
230 |
1778.5 |
12:13:44 |
CHIX |
606185120016726000 |
|
127 |
1786 |
12:24:16 |
CHIX |
592111338991986000 |
|
230 |
1786 |
12:24:16 |
BATE |
606185120017023000 |
|
154 |
1788.5 |
12:29:17 |
CHIX |
592111338992142000 |
|
230 |
1788.5 |
12:29:17 |
XLON |
606185120017175000 |
|
115 |
1787 |
12:31:11 |
CHIX |
592111338992211000 |
|
344 |
1787 |
12:31:11 |
XLON |
592111338992211000 |
|
115 |
1787 |
12:31:11 |
BATE |
592111338992211000 |
|
138 |
1786.5 |
12:31:11 |
CHIX |
592111338992211000 |
|
131 |
1787 |
12:31:11 |
XLON |
606185120017243000 |
|
115 |
1787 |
12:31:11 |
BATE |
606185120017243000 |
|
73 |
1787 |
12:31:11 |
XLON |
592111338992211000 |
|
42 |
1787 |
12:31:11 |
XLON |
592111338992211000 |
|
131 |
1787 |
12:31:11 |
AQXE |
606185120017243000 |
|
206 |
1785 |
12:31:30 |
CHIX |
592111338992225000 |
|
39 |
1785 |
12:31:30 |
CHIX |
592111338992225000 |
|
9 |
1785 |
12:31:30 |
CHIX |
592111338992225000 |
|
115 |
1785 |
12:31:30 |
BATE |
606185120017257000 |
|
2 |
1787 |
12:38:06 |
BATE |
592111338992475000 |
|
228 |
1787 |
12:38:06 |
BATE |
592111338992475000 |
|
204 |
1786.5 |
12:38:06 |
CHIX |
592111338992475000 |
|
303 |
1787 |
12:38:06 |
XLON |
606185120017499000 |
|
90 |
1787 |
12:38:06 |
BATE |
592111338992475000 |
|
115 |
1790 |
13:35:17 |
AQXE |
592111338994414000 |
|
321 |
1790 |
13:35:17 |
CHIX |
592111338994414000 |
|
178 |
1790 |
13:35:17 |
CHIX |
592111338994414000 |
|
75 |
1790 |
13:35:17 |
XLON |
592111338994414000 |
|
136 |
1790 |
13:35:17 |
AQXE |
592111338994414000 |
|
28 |
1790 |
13:35:17 |
XLON |
592111338994414000 |
|
115 |
1790 |
13:35:17 |
CHIX |
592111338994414000 |
|
115 |
1790 |
13:35:17 |
AQXE |
592111338994414000 |
|
149 |
1790 |
13:35:17 |
CHIX |
592111338994414000 |
|
115 |
1790 |
13:35:17 |
BATE |
606185120019376000 |
|
122 |
1790 |
13:35:17 |
CHIX |
606185120019376000 |
|
230 |
1790 |
13:35:17 |
BATE |
606185120019376000 |
|
115 |
1790 |
13:35:17 |
AQXE |
606185120019376000 |
|
115 |
1790 |
13:35:17 |
BATE |
606185120019376000 |
|
115 |
1790 |
13:35:17 |
BATE |
606185120019376000 |
|
127 |
1790 |
13:35:17 |
XLON |
592111338994414000 |
|
169 |
1790 |
13:35:17 |
XLON |
592111338994414000 |
|
122 |
1790 |
13:35:17 |
XLON |
592111338994414000 |
|
115 |
1790 |
13:35:17 |
XLON |
592111338994414000 |
|
129 |
1790 |
13:35:17 |
TRQX |
592111338994414000 |
|
49 |
1790 |
13:35:17 |
TRQX |
606185120019376000 |
|
115 |
1790 |
13:35:17 |
TRQX |
606185120019376000 |
|
353 |
1790 |
13:35:17 |
XLON |
592111338994414000 |
|
115 |
1790 |
13:35:17 |
BATE |
592111338994414000 |
|
115 |
1790 |
13:35:17 |
CHIX |
592111338994414000 |
|
230 |
1790 |
13:35:17 |
XLON |
606185120019377000 |
|
66 |
1790 |
13:35:17 |
TRQX |
606185120019377000 |
|
132 |
1790 |
13:35:17 |
TRQX |
606185120019377000 |
|
115 |
1790 |
13:35:17 |
AQXE |
606185120019377000 |
|
181 |
1790 |
13:35:17 |
CHIX |
606185120019377000 |
|
115 |
1790 |
13:35:17 |
BATE |
606185120019377000 |
|
230 |
1790 |
13:35:17 |
CHIX |
592111338994414000 |
|
181 |
1790 |
13:35:17 |
BATE |
606185120019377000 |
|
115 |
1790 |
13:35:17 |
AQXE |
606185120019377000 |
|
230 |
1790 |
13:35:17 |
CHIX |
592111338994414000 |
|
207 |
1790 |
13:35:17 |
AQXE |
606185120019377000 |
|
31 |
1790 |
13:35:17 |
CHIX |
606185120019377000 |
|
115 |
1790 |
15:59:30 |
XLON |
592111338999015000 |
|
115 |
1790 |
15:59:30 |
XLON |
592111338999015000 |
|
139 |
1790 |
15:59:30 |
CHIX |
592111338999015000 |
|
127 |
1790 |
15:59:30 |
XLON |
592111338999015000 |
|
115 |
1790 |
15:59:30 |
AQXE |
592111338999015000 |
|
269 |
1790 |
15:59:30 |
XLON |
592111338999015000 |
|
115 |
1790 |
15:59:30 |
BATE |
592111338999015000 |
|
127 |
1790 |
15:59:30 |
XLON |
592111338999015000 |
|
115 |
1790 |
15:59:30 |
CHIX |
592111338999015000 |
|
325 |
1790 |
15:59:30 |
XLON |
592111338999015000 |
|
115 |
1790 |
15:59:30 |
AQXE |
592111338999015000 |
|
294 |
1790 |
15:59:30 |
XLON |
592111338999015000 |
|
115 |
1790 |
15:59:30 |
CHIX |
592111338999015000 |
|
115 |
1790 |
15:59:30 |
CHIX |
592111338999015000 |
|
115 |
1790 |
15:59:30 |
CHIX |
592111338999015000 |
|
115 |
1790 |
15:59:30 |
XLON |
606185120023817000 |
|
295 |
1790 |
15:59:30 |
XLON |
606185120023817000 |
|
115 |
1790 |
15:59:30 |
AQXE |
606185120023817000 |
|
127 |
1790 |
15:59:30 |
XLON |
606185120023817000 |
|
122 |
1790 |
15:59:30 |
BATE |
606185120023817000 |
|
322 |
1790 |
15:59:30 |
XLON |
606185120023817000 |
|
115 |
1790 |
15:59:30 |
AQXE |
606185120023817000 |
|
115 |
1790 |
15:59:30 |
BATE |
606185120023817000 |
|
115 |
1790 |
15:59:30 |
CHIX |
606185120023817000 |
|
115 |
1790 |
15:59:30 |
BATE |
606185120023817000 |
|
115 |
1790 |
15:59:30 |
AQXE |
606185120023817000 |
|
10 |
1790 |
15:59:30 |
CHIX |
606185120023817000 |
|
115 |
1790 |
15:59:30 |
AQXE |
606185120023817000 |
|
115 |
1790 |
15:59:30 |
CHIX |
606185120023817000 |
|
86 |
1790 |
15:59:30 |
AQXE |
592111338999015000 |
|
265 |
1790 |
16:05:03 |
TRQX |
592111338999218000 |
|
166 |
1790 |
16:05:03 |
XLON |
592111338999218000 |
|
383 |
1790 |
16:05:03 |
XLON |
592111338999218000 |
|
230 |
1790 |
16:05:03 |
BATE |
592111338999218000 |
|
250 |
1790 |
16:05:03 |
XLON |
592111338999218000 |
|
327 |
1790 |
16:05:03 |
BATE |
592111338999218000 |
|
220 |
1790 |
16:05:03 |
CHIX |
592111338999218000 |
|
115 |
1790 |
16:05:03 |
AQXE |
592111338999218000 |
|
115 |
1790 |
16:05:03 |
TRQX |
606185120024015000 |
|
345 |
1790 |
16:05:03 |
XLON |
606185120024015000 |
|
230 |
1790 |
16:05:03 |
CHIX |
606185120024015000 |
|
230 |
1790 |
16:05:03 |
CHIX |
606185120024015000 |
|
230 |
1790 |
16:05:03 |
AQXE |
606185120024015000 |
|
115 |
1789.5 |
16:05:03 |
TRQX |
592111338999218000 |
|
8 |
1789.5 |
16:05:03 |
TRQX |
592111338999218000 |
|
90 |
1789.5 |
16:05:03 |
TRQX |
592111338999218000 |
|
17 |
1790 |
16:05:03 |
TRQX |
592111338999218000 |
|
115 |
1789.5 |
16:05:03 |
BATE |
592111338999218000 |
|
151 |
1789.5 |
16:05:03 |
CHIX |
606185120024015000 |
|
55 |
1790 |
16:05:03 |
CHIX |
606185120024015000 |
|
100 |
1790 |
16:05:03 |
BATE |
606185120024015000 |
|
35 |
1790 |
16:05:03 |
BATE |
606185120024015000 |
|
123 |
1790 |
16:05:03 |
XLON |
606185120024015000 |
|
131 |
1790 |
16:05:03 |
AQXE |
606185120024015000 |
|
131 |
1790 |
16:05:03 |
AQXE |
606185120024015000 |
|
131 |
1790 |
16:05:03 |
AQXE |
592111338999218000 |
|
115 |
1790 |
16:05:03 |
AQXE |
592111338999218000 |
|
144 |
1790 |
16:05:03 |
BATE |
592111338999219000 |
|
155 |
1790 |
16:05:03 |
CHIX |
592111338999219000 |
|
115 |
1790 |
16:05:03 |
CHIX |
606185120024016000 |
|
153 |
1790 |
16:05:03 |
CHIX |
606185120024016000 |
|
115 |
1790 |
16:05:03 |
CHIX |
606185120024016000 |
|
115 |
1790 |
16:05:03 |
TRQX |
606185120024016000 |
|
155 |
1790 |
16:05:03 |
AQXE |
592111338999219000 |
|
345 |
1790 |
16:05:03 |
XLON |
592111338999219000 |
|
115 |
1790 |
16:05:03 |
BATE |
592111338999219000 |
|
385 |
1790 |
16:05:03 |
XLON |
606185120024016000 |
|
115 |
1790 |
16:05:03 |
TRQX |
606185120024016000 |
|
45 |
1790 |
16:05:03 |
XLON |
592111338999219000 |
|
94 |
1790 |
16:05:03 |
XLON |
592111338999219000 |
|
91 |
1790 |
16:05:03 |
TRQX |
606185120024016000 |
|
129 |
1789.5 |
16:05:03 |
AQXE |
592111338999219000 |
|
129 |
1790 |
16:05:03 |
AQXE |
592111338999219000 |
|
115 |
1789.5 |
16:05:03 |
AQXE |
592111338999219000 |
|
115 |
1790 |
16:05:03 |
BATE |
592111338999219000 |
|
287 |
1790 |
16:05:03 |
CHIX |
606185120024016000 |
|
287 |
1790 |
16:05:03 |
CHIX |
592111338999219000 |
|
13 |
1789.5 |
16:05:03 |
AQXE |
606185120024016000 |
|
102 |
1790 |
16:05:03 |
AQXE |
606185120024016000 |
|
115 |
1790 |
16:05:03 |
BATE |
606185120024016000 |
|
26 |
1790 |
16:05:03 |
AQXE |
592111338999219000 |
|
89 |
1790 |
16:05:03 |
AQXE |
592111338999219000 |
|
115 |
1790 |
16:05:03 |
BATE |
592111338999219000 |
|
287 |
1790 |
16:05:03 |
CHIX |
606185120024016000 |
|
13 |
1790 |
16:05:03 |
CHIX |
606185120024016000 |
|
149 |
1790 |
16:05:04 |
AQXE |
592111338999220000 |
|
115 |
1790 |
16:05:04 |
CHIX |
606185120024017000 |
|
119 |
1789 |
16:05:05 |
CHIX |
592111338999221000 |
|
144 |
1789.5 |
16:05:05 |
BATE |
606185120024019000 |
|
125 |
1790 |
16:05:05 |
AQXE |
592111338999221000 |
|
230 |
1790 |
16:05:29 |
AQXE |
592111338999236000 |
|
538 |
1790 |
16:05:29 |
AQXE |
592111338999236000 |
|
187 |
1790 |
16:05:29 |
TRQX |
606185120024033000 |
|
245 |
1790 |
16:05:29 |
TRQX |
606185120024033000 |
|
221 |
1790 |
16:05:29 |
TRQX |
606185120024033000 |
|
12 |
1790 |
16:05:29 |
CHIX |
592111338999236000 |
|
55 |
1790 |
16:05:29 |
XLON |
606185120024033000 |
|
70 |
1790 |
16:05:29 |
XLON |
592111338999236000 |
|
109 |
1790 |
16:05:29 |
XLON |
592111338999236000 |
|
136 |
1790 |
16:05:29 |
CHIX |
606185120024033000 |
|
110 |
1790 |
16:05:29 |
XLON |
592111338999236000 |
|
56 |
1790 |
16:05:31 |
XLON |
592111338999237000 |
|
170 |
1790 |
16:05:31 |
XLON |
592111338999237000 |
|
396 |
1790 |
16:05:31 |
XLON |
592111338999237000 |
|
92 |
1790 |
16:05:31 |
AQXE |
606185120024034000 |
|
170 |
1790 |
16:05:31 |
XLON |
606185120024034000 |
|
72 |
1790 |
16:05:31 |
XLON |
606185120024034000 |
|
80 |
1790 |
16:05:31 |
XLON |
606185120024034000 |
|
37 |
1790 |
16:05:31 |
XLON |
606185120024034000 |
|
13 |
1790 |
16:05:31 |
XLON |
606185120024034000 |
|
16 |
1790 |
16:05:31 |
XLON |
606185120024034000 |
|
158 |
1790 |
16:05:31 |
AQXE |
592111338999237000 |
|
26 |
1790 |
16:05:31 |
XLON |
592111338999237000 |
|
123 |
1790 |
16:05:31 |
XLON |
592111338999237000 |
|
9 |
1790 |
16:05:31 |
XLON |
592111338999237000 |
|
11 |
1790 |
16:05:31 |
XLON |
592111338999237000 |
|
149 |
1790 |
16:05:31 |
XLON |
592111338999237000 |
|
142 |
1788.5 |
16:05:31 |
CHIX |
592111338999238000 |
|
164 |
1788.5 |
16:05:32 |
CHIX |
592111338999238000 |
|
115 |
1788.5 |
16:05:32 |
BATE |
606185120024034000 |
|
4 |
1789 |
16:05:33 |
XLON |
592111338999239000 |
|
333 |
1789 |
16:05:45 |
XLON |
592111338999245000 |
|
310 |
1789 |
16:05:45 |
XLON |
592111338999245000 |
|
191 |
1789 |
16:05:45 |
XLON |
606185120024042000 |
|
203 |
1789 |
16:05:45 |
XLON |
592111338999246000 |
|
115 |
1789 |
16:05:45 |
TRQX |
592111338999245000 |
|
115 |
1789 |
16:05:45 |
TRQX |
606185120024042000 |
|
8 |
1789 |
16:05:47 |
XLON |
592111338999247000 |
|
16 |
1789 |
16:05:47 |
XLON |
592111338999247000 |
|
457 |
1789 |
16:05:51 |
XLON |
592111338999250000 |
|
300 |
1789 |
16:05:51 |
XLON |
592111338999250000 |
|
115 |
1789 |
16:05:51 |
AQXE |
592111338999250000 |
|
230 |
1789 |
16:05:51 |
TRQX |
606185120024046000 |
|
230 |
1789 |
16:05:51 |
AQXE |
606185120024046000 |
|
139 |
1788.5 |
16:05:51 |
BATE |
592111338999250000 |
|
108 |
1788.5 |
16:05:51 |
TRQX |
592111338999250000 |
|
115 |
1788.5 |
16:05:51 |
AQXE |
592111338999250000 |
|
115 |
1788.5 |
16:05:51 |
CHIX |
606185120024046000 |
|
115 |
1788.5 |
16:05:51 |
XLON |
606185120024046000 |
|
164 |
1788.5 |
16:05:51 |
CHIX |
606185120024046000 |
|
61 |
1789 |
16:05:51 |
XLON |
592111338999250000 |
|
35 |
1789 |
16:05:51 |
XLON |
592111338999250000 |
|
30 |
1789 |
16:05:51 |
XLON |
606185120024046000 |
|
115 |
1788.5 |
16:05:51 |
BATE |
592111338999250000 |
|
115 |
1788.5 |
16:05:51 |
AQXE |
592111338999250000 |
|
139 |
1788.5 |
16:05:51 |
XLON |
606185120024046000 |
|
121 |
1788.5 |
16:05:51 |
XLON |
606185120024046000 |
|
78 |
1788.5 |
16:05:51 |
XLON |
592111338999250000 |
|
55 |
1788.5 |
16:05:51 |
XLON |
592111338999250000 |
|
115 |
1788.5 |
16:05:51 |
CHIX |
606185120024046000 |
|
260 |
1788.5 |
16:05:53 |
XLON |
606185120024047000 |
|
138 |
1789.5 |
16:06:02 |
XLON |
592111338999254000 |
|
57 |
1789.5 |
16:06:02 |
XLON |
592111338999254000 |
|
137 |
1789.5 |
16:06:02 |
XLON |
606185120024051000 |
|
353 |
1789.5 |
16:06:02 |
XLON |
606185120024051000 |
|
245 |
1789.5 |
16:06:02 |
XLON |
592111338999254000 |
|
97 |
1789.5 |
16:06:02 |
XLON |
592111338999254000 |
|
19 |
1789.5 |
16:06:02 |
XLON |
606185120024051000 |
|
127 |
1789.5 |
16:06:02 |
XLON |
606185120024051000 |
|
340 |
1789.5 |
16:06:03 |
XLON |
592111338999255000 |
|
158 |
1789.5 |
16:06:03 |
CHIX |
606185120024052000 |
|
85 |
1789.5 |
16:06:03 |
XLON |
592111338999255000 |
|
195 |
1789.5 |
16:06:03 |
XLON |
592111338999255000 |
|
115 |
1789.5 |
16:06:03 |
CHIX |
606185120024052000 |
|
62 |
1790 |
16:06:06 |
BATE |
592111338999257000 |
|
34 |
1790 |
16:06:06 |
XLON |
606185120024053000 |
|
53 |
1790 |
16:06:06 |
BATE |
592111338999257000 |
|
113 |
1790 |
16:06:06 |
BATE |
592111338999257000 |
|
332 |
1790 |
16:06:06 |
XLON |
606185120024053000 |
|
280 |
1790 |
16:06:06 |
XLON |
606185120024053000 |
|
327 |
1790 |
16:06:06 |
XLON |
606185120024053000 |
|
2 |
1790 |
16:06:06 |
BATE |
592111338999257000 |
|
296 |
1790 |
16:06:11 |
XLON |
592111338999260000 |
|
115 |
1790 |
16:06:11 |
TRQX |
592111338999260000 |
|
115 |
1790 |
16:06:11 |
CHIX |
592111338999260000 |
|
115 |
1790 |
16:06:11 |
BATE |
606185120024056000 |
|
195 |
1790 |
16:06:11 |
CHIX |
606185120024056000 |
|
115 |
1790 |
16:06:11 |
AQXE |
606185120024056000 |
|
86 |
1790 |
16:06:11 |
XLON |
592111338999260000 |
|
86 |
1790 |
16:06:11 |
XLON |
592111338999260000 |
|
170 |
1790 |
16:06:11 |
XLON |
592111338999260000 |
|
115 |
1790 |
16:06:11 |
BATE |
606185120024056000 |
|
61 |
1790 |
16:06:12 |
XLON |
592111338999260000 |
|
44 |
1790 |
16:06:12 |
XLON |
592111338999260000 |
|
246 |
1790 |
16:06:16 |
XLON |
592111338999264000 |
|
170 |
1790 |
16:06:16 |
XLON |
592111338999264000 |
|
17 |
1790 |
16:06:16 |
XLON |
592111338999264000 |
|
58 |
1790 |
16:06:16 |
XLON |
592111338999264000 |
|
110 |
1789.5 |
16:06:18 |
TRQX |
592111338999265000 |
|
156 |
1790 |
16:06:18 |
AQXE |
606185120024061000 |
|
57 |
1790 |
16:06:18 |
AQXE |
606185120024061000 |
|
179 |
1790 |
16:06:18 |
AQXE |
592111338999265000 |
|
4 |
1790 |
16:06:18 |
AQXE |
606185120024062000 |
|
208 |
1790 |
16:06:18 |
AQXE |
606185120024062000 |
|
193 |
1790 |
16:06:18 |
AQXE |
606185120024062000 |
|
160 |
1790 |
16:06:19 |
XLON |
606185120024062000 |
|
57 |
1790 |
16:06:19 |
XLON |
606185120024062000 |
|
153 |
1790 |
16:06:19 |
XLON |
606185120024062000 |
|
22 |
1790 |
16:06:19 |
XLON |
592111338999266000 |
|
111 |
1790 |
16:06:20 |
XLON |
592111338999267000 |
|
160 |
1790 |
16:06:20 |
XLON |
592111338999267000 |
|
53 |
1790 |
16:06:20 |
XLON |
606185120024063000 |
|
90 |
1790 |
16:06:20 |
XLON |
606185120024063000 |
|
77 |
1790 |
16:06:20 |
XLON |
606185120024063000 |
|
194 |
1790 |
16:06:22 |
CHIX |
606185120024064000 |
|
38 |
1790 |
16:06:22 |
CHIX |
592111338999268000 |
|
367 |
1790 |
16:06:22 |
CHIX |
606185120024064000 |
|
146 |
1790 |
16:06:23 |
CHIX |
592111338999268000 |
|
198 |
1790 |
16:06:23 |
CHIX |
606185120024064000 |
|
491 |
1790 |
16:06:24 |
CHIX |
592111338999269000 |
|
405 |
1790 |
16:06:24 |
CHIX |
592111338999269000 |
|
3 |
1789.5 |
16:06:25 |
CHIX |
592111338999270000 |
|
111 |
1789.5 |
16:06:25 |
XLON |
606185120024066000 |
|
60 |
1789.5 |
16:06:25 |
XLON |
606185120024066000 |
|
72 |
1789.5 |
16:06:25 |
XLON |
592111338999270000 |
|
70 |
1789.5 |
16:06:25 |
XLON |
606185120024066000 |
|
45 |
1789.5 |
16:06:25 |
XLON |
606185120024066000 |
|
115 |
1789.5 |
16:06:25 |
CHIX |
592111338999270000 |
|
162 |
1789.5 |
16:06:25 |
AQXE |
606185120024066000 |
|
198 |
1789.5 |
16:06:26 |
XLON |
592111338999270000 |
|
61 |
1789.5 |
16:06:26 |
XLON |
592111338999270000 |
|
64 |
1789.5 |
16:06:26 |
XLON |
592111338999270000 |
|
120 |
1789.5 |
16:06:26 |
XLON |
606185120024066000 |
|
61 |
1789.5 |
16:06:27 |
XLON |
592111338999271000 |
|
133 |
1789.5 |
16:06:27 |
XLON |
592111338999271000 |
|
203 |
1789.5 |
16:06:27 |
XLON |
592111338999271000 |
|
59 |
1789.5 |
16:06:27 |
XLON |
606185120024067000 |
|
162 |
1789.5 |
16:06:28 |
BATE |
592111338999271000 |
|
115 |
1789.5 |
16:06:28 |
CHIX |
606185120024067000 |
|
11 |
1790 |
16:06:28 |
BATE |
606185120024067000 |
|
104 |
1790 |
16:06:28 |
BATE |
592111338999272000 |
|
186 |
1790 |
16:06:28 |
BATE |
606185120024068000 |
|
133 |
1790 |
16:06:28 |
BATE |
592111338999272000 |
|
186 |
1790 |
16:06:29 |
XLON |
592111338999273000 |
|
210 |
1790 |
16:06:29 |
XLON |
592111338999273000 |
|
203 |
1790 |
16:06:29 |
BATE |
592111338999273000 |
|
198 |
1790 |
16:06:29 |
BATE |
606185120024069000 |
|
91 |
1790 |
16:06:30 |
XLON |
592111338999273000 |
|
60 |
1790 |
16:06:30 |
XLON |
592111338999273000 |
|
160 |
1790 |
16:06:30 |
XLON |
592111338999273000 |
|
161 |
1790 |
16:06:30 |
XLON |
606185120024069000 |
|
61 |
1790 |
16:06:31 |
XLON |
592111338999275000 |
|
160 |
1790 |
16:06:31 |
XLON |
592111338999275000 |
|
97 |
1790 |
16:06:31 |
XLON |
592111338999275000 |
|
224 |
1789.5 |
16:06:35 |
XLON |
592111338999277000 |
|
61 |
1789.5 |
16:06:35 |
XLON |
592111338999277000 |
|
42 |
1790 |
16:06:35 |
XLON |
606185120024072000 |
|
6 |
1790 |
16:06:35 |
XLON |
606185120024072000 |
|
334 |
1790 |
16:06:36 |
XLON |
592111338999277000 |
|
266 |
1790 |
16:06:37 |
BATE |
606185120024073000 |
|
68 |
1790 |
16:06:37 |
BATE |
606185120024073000 |
|
186 |
1790 |
16:06:52 |
BATE |
592111338999288000 |
|
140 |
1790 |
16:06:52 |
BATE |
606185120024083000 |
|
279 |
1790 |
16:06:52 |
XLON |
606185120024083000 |
|
115 |
1790 |
16:06:52 |
BATE |
592111338999288000 |
|
90 |
1790 |
16:06:54 |
XLON |
592111338999289000 |
|
52 |
1790 |
16:06:54 |
XLON |
592111338999289000 |
|
128 |
1790 |
16:06:54 |
XLON |
592111338999289000 |
|
144 |
1790 |
16:06:57 |
XLON |
606185120024086000 |
|
115 |
1789.5 |
16:06:59 |
XLON |
592111338999291000 |
|
269 |
1790 |
16:07:32 |
XLON |
606185120024107000 |
|
115 |
1790 |
16:07:35 |
XLON |
592111338999315000 |
|
154 |
1790 |
16:07:35 |
CHIX |
606185120024109000 |
|
58 |
1790 |
16:07:38 |
XLON |
592111338999317000 |
|
211 |
1790 |
16:07:38 |
XLON |
606185120024112000 |
|
143 |
1790 |
16:07:41 |
XLON |
606185120024113000 |
|
143 |
1790 |
16:08:07 |
XLON |
592111338999331000 |
|
115 |
1789.5 |
16:08:10 |
CHIX |
592111338999332000 |
|
182 |
1789.5 |
16:08:10 |
XLON |
592111338999332000 |
|
126 |
1789.5 |
16:08:10 |
TRQX |
592111338999332000 |
|
115 |
1789.5 |
16:08:10 |
TRQX |
592111338999332000 |
|
14 |
1789.5 |
16:08:10 |
XLON |
592111338999332000 |
|
58 |
1789.5 |
16:08:10 |
XLON |
592111338999332000 |
|
57 |
1789.5 |
16:08:10 |
XLON |
592111338999332000 |
|
115 |
1789.5 |
16:08:10 |
AQXE |
606185120024127000 |
|
147 |
1789.5 |
16:08:10 |
BATE |
606185120024127000 |
|
145 |
1789.5 |
16:08:10 |
CHIX |
606185120024127000 |
|
230 |
1789.5 |
16:08:10 |
AQXE |
606185120024127000 |
|
135 |
1789.5 |
16:08:10 |
BATE |
606185120024127000 |
|
283 |
1789.5 |
16:08:10 |
CHIX |
606185120024127000 |
|
65 |
1789.5 |
16:08:10 |
XLON |
606185120024127000 |
|
115 |
1789.5 |
16:08:10 |
XLON |
592111338999332000 |
|
164 |
1789.5 |
16:08:10 |
AQXE |
592111338999332000 |
|
115 |
1789.5 |
16:08:10 |
CHIX |
606185120024127000 |
|
186 |
1789 |
16:08:11 |
CHIX |
592111338999333000 |
|
176 |
1789.5 |
16:08:12 |
AQXE |
606185120024127000 |
|
93 |
1789.5 |
16:08:12 |
AQXE |
592111338999333000 |
|
115 |
1789 |
16:08:22 |
CHIX |
592111338999339000 |
|
283 |
1789 |
16:08:22 |
XLON |
606185120024133000 |
|
115 |
1789 |
16:08:22 |
AQXE |
606185120024133000 |
|
115 |
1789 |
16:08:25 |
CHIX |
592111338999341000 |
|
208 |
1789 |
16:08:25 |
TRQX |
606185120024135000 |
|
115 |
1789 |
16:08:25 |
BATE |
606185120024135000 |
|
115 |
1789 |
16:08:25 |
AQXE |
592111338999341000 |
|
280 |
1789 |
16:08:25 |
XLON |
592111338999341000 |
|
115 |
1789 |
16:08:25 |
BATE |
606185120024135000 |
|
143 |
1789 |
16:10:12 |
AQXE |
592111338999399000 |
|
9 |
1789 |
16:10:22 |
AQXE |
606185120024197000 |
|
83 |
1789 |
16:10:22 |
AQXE |
606185120024197000 |
|
51 |
1789 |
16:10:22 |
AQXE |
606185120024197000 |
|
74 |
1789 |
16:10:41 |
AQXE |
592111338999416000 |
|
69 |
1789 |
16:10:41 |
AQXE |
592111338999416000 |
|
69 |
1789 |
16:10:49 |
AQXE |
606185120024212000 |
|
74 |
1789 |
16:10:49 |
AQXE |
606185120024212000 |
|
34 |
1789 |
16:11:01 |
BATE |
592111338999428000 |
|
17 |
1789 |
16:11:01 |
XLON |
606185120024219000 |
|
69 |
1789 |
16:11:01 |
XLON |
606185120024219000 |
|
20 |
1789.5 |
16:11:08 |
BATE |
606185120024223000 |
|
66 |
1789.5 |
16:11:08 |
BATE |
606185120024223000 |
|
57 |
1789.5 |
16:11:08 |
BATE |
592111338999432000 |
|
9 |
1789.5 |
16:11:14 |
BATE |
606185120024226000 |
|
20 |
1789.5 |
16:11:14 |
BATE |
606185120024226000 |
|
66 |
1789.5 |
16:11:14 |
BATE |
592111338999435000 |
|
48 |
1789.5 |
16:11:14 |
BATE |
606185120024226000 |
|
19 |
1789.5 |
16:11:17 |
BATE |
606185120024227000 |
|
20 |
1789.5 |
16:11:17 |
BATE |
606185120024227000 |
|
66 |
1789.5 |
16:11:17 |
BATE |
592111338999436000 |
|
38 |
1789.5 |
16:11:17 |
BATE |
606185120024227000 |
|
28 |
1789.5 |
16:11:23 |
BATE |
606185120024229000 |
|
20 |
1789.5 |
16:11:23 |
BATE |
606185120024229000 |
|
95 |
1789.5 |
16:11:23 |
BATE |
592111338999439000 |
|
1 |
1789.5 |
16:11:28 |
BATE |
606185120024232000 |
|
20 |
1789.5 |
16:11:28 |
BATE |
606185120024232000 |
|
122 |
1789.5 |
16:11:28 |
BATE |
606185120024232000 |
|
121 |
1789.5 |
16:11:39 |
CHIX |
606185120024238000 |
|
143 |
1790 |
16:11:51 |
CHIX |
606185120024246000 |
|
115 |
1790 |
16:14:21 |
BATE |
592111338999547000 |
|
159 |
1790 |
16:14:21 |
BATE |
592111338999547000 |
|
218 |
1790 |
16:14:21 |
AQXE |
606185120024336000 |
|
115 |
1790 |
16:14:21 |
CHIX |
606185120024336000 |
|
170 |
1790 |
16:14:21 |
AQXE |
606185120024336000 |
|
230 |
1790 |
16:14:21 |
CHIX |
606185120024336000 |
|
155 |
1790 |
16:14:21 |
BATE |
606185120024336000 |
|
385 |
1790 |
16:14:21 |
CHIX |
606185120024336000 |
|
115 |
1790 |
16:14:21 |
TRQX |
592111338999547000 |
|
115 |
1790 |
16:14:21 |
TRQX |
592111338999547000 |
|
115 |
1790 |
16:14:21 |
TRQX |
592111338999547000 |
|
115 |
1790 |
16:14:21 |
XLON |
592111338999547000 |
|
230 |
1790 |
16:14:21 |
XLON |
592111338999547000 |
|
115 |
1790 |
16:14:21 |
XLON |
606185120024336000 |
|
130 |
1789 |
16:14:21 |
AQXE |
606185120024336000 |
|
130 |
1789.5 |
16:14:21 |
AQXE |
606185120024336000 |
|
22 |
1789.5 |
16:14:21 |
AQXE |
606185120024336000 |
|
59 |
1789.5 |
16:14:21 |
XLON |
592111338999547000 |
|
80 |
1789.5 |
16:14:21 |
XLON |
592111338999547000 |
|
17 |
1789.5 |
16:14:21 |
XLON |
592111338999547000 |
|
121 |
1790 |
16:14:21 |
CHIX |
592111338999547000 |
|
11 |
1789.5 |
16:14:21 |
XLON |
592111338999547000 |
|
135 |
1790 |
16:14:21 |
XLON |
592111338999547000 |
|
158 |
1790 |
16:14:21 |
XLON |
592111338999547000 |
|
123 |
1789.5 |
16:14:21 |
TRQX |
606185120024336000 |
|
65 |
1790 |
16:14:21 |
TRQX |
606185120024336000 |
|
101 |
1789.5 |
16:14:21 |
AQXE |
606185120024336000 |
|
130 |
1789.5 |
16:14:21 |
AQXE |
606185120024336000 |
|
14 |
1790 |
16:14:21 |
AQXE |
606185120024336000 |
|
125 |
1789 |
16:14:32 |
AQXE |
592111338999555000 |
|
1 |
1789 |
16:14:32 |
TRQX |
606185120024343000 |
|
1 |
1789.5 |
16:14:32 |
BATE |
592111338999555000 |
|
104 |
1788.5 |
16:14:38 |
AQXE |
592111338999562000 |
|
22 |
1788.5 |
16:14:38 |
XLON |
606185120024350000 |
|
145 |
1789 |
16:14:41 |
XLON |
606185120024353000 |
|
81 |
1789 |
16:14:43 |
XLON |
606185120024355000 |
|
64 |
1789 |
16:14:43 |
XLON |
606185120024355000 |
|
102 |
1789 |
16:14:48 |
AQXE |
592111338999569000 |
|
43 |
1789 |
16:14:48 |
XLON |
606185120024357000 |
|
145 |
1789 |
16:14:57 |
XLON |
606185120024363000 |
|
91 |
1788.5 |
16:15:02 |
AQXE |
606185120024367000 |
|
54 |
1789 |
16:15:02 |
CHIX |
606185120024367000 |
|
145 |
1789 |
16:15:06 |
CHIX |
606185120024369000 |
|
41 |
1789 |
16:15:10 |
CHIX |
592111338999583000 |
|
79 |
1789 |
16:15:10 |
CHIX |
592111338999583000 |
|
145 |
1789 |
16:15:34 |
XLON |
592111338999597000 |
|
145 |
1788.5 |
16:15:36 |
CHIX |
606185120024385000 |
|
72 |
1788.5 |
16:15:38 |
AQXE |
606185120024386000 |
|
57 |
1788.5 |
16:15:38 |
AQXE |
606185120024386000 |
|
4 |
1789 |
16:15:39 |
TRQX |
592111338999599000 |
|
155 |
1789 |
16:15:39 |
TRQX |
592111338999599000 |
|
24 |
1789 |
16:15:39 |
BATE |
606185120024387000 |
|
91 |
1789 |
16:15:39 |
BATE |
606185120024387000 |
|
24 |
1789 |
16:15:43 |
BATE |
606185120024392000 |
|
120 |
1789 |
16:15:43 |
BATE |
606185120024392000 |
|
24 |
1789 |
16:15:48 |
BATE |
592111338999608000 |
|
37 |
1789 |
16:15:48 |
BATE |
592111338999608000 |
|
83 |
1789 |
16:15:48 |
BATE |
592111338999608000 |
|
547 |
1787.5 |
16:15:48 |
CHIX |
606185120024395000 |
|
43 |
1787.5 |
16:15:48 |
BATE |
592111338999608000 |
|
72 |
1787.5 |
16:15:48 |
BATE |
592111338999608000 |
|
75 |
1787.5 |
16:15:48 |
XLON |
606185120024395000 |
|
123 |
1787.5 |
16:15:48 |
XLON |
606185120024395000 |
|
115 |
1787.5 |
16:15:48 |
TRQX |
606185120024395000 |
|
89 |
1787.5 |
16:15:48 |
XLON |
606185120024395000 |
|
11 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
4 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
5 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
89 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
82 |
1787.5 |
16:15:48 |
AQXE |
606185120024395000 |
|
117 |
1787.5 |
16:15:48 |
AQXE |
606185120024395000 |
|
11 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
4 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
5 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
82 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
115 |
1787.5 |
16:15:48 |
CHIX |
592111338999608000 |
|
89 |
1787.5 |
16:15:48 |
XLON |
606185120024395000 |
|
198 |
1787.5 |
16:15:48 |
XLON |
606185120024395000 |
|
18 |
1787.5 |
16:15:48 |
AQXE |
606185120024395000 |
|
97 |
1787.5 |
16:15:48 |
AQXE |
606185120024395000 |
|
87 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
200 |
1787.5 |
16:15:48 |
XLON |
592111338999608000 |
|
115 |
1787.5 |
16:15:48 |
AQXE |
592111338999608000 |
|
115 |
1787.5 |
16:15:48 |
CHIX |
606185120024395000 |
|
188 |
1787.5 |
16:15:48 |
AQXE |
592111338999608000 |
|
115 |
1787.5 |
16:15:48 |
CHIX |
606185120024395000 |
|
146 |
1786 |
16:16:53 |
TRQX |
592111338999657000 |
|
115 |
1786 |
16:16:53 |
BATE |
592111338999657000 |
|
230 |
1786 |
16:16:53 |
CHIX |
606185120024443000 |
|
115 |
1786 |
16:17:20 |
BATE |
592111338999676000 |
|
230 |
1786 |
16:17:20 |
XLON |
606185120024461000 |
|
254 |
1786 |
16:17:20 |
CHIX |
606185120024461000 |
|
345 |
1785.5 |
16:17:20 |
CHIX |
606185120024461000 |
|
33 |
1785.5 |
16:17:20 |
XLON |
592111338999676000 |
|
115 |
1785.5 |
16:17:20 |
TRQX |
592111338999676000 |
|
32 |
1785.5 |
16:17:20 |
XLON |
592111338999676000 |
|
23 |
1785.5 |
16:17:20 |
XLON |
592111338999676000 |
|
109 |
1785.5 |
16:17:20 |
XLON |
592111338999676000 |
|
230 |
1786 |
16:17:20 |
XLON |
592111338999676000 |
|
17 |
1786 |
16:17:20 |
XLON |
592111338999676000 |
|
77 |
1786 |
16:17:20 |
XLON |
592111338999676000 |
|
100 |
1786 |
16:17:20 |
CHIX |
592111338999676000 |
|
15 |
1786 |
16:17:20 |
CHIX |
592111338999676000 |
|
110 |
1786 |
16:17:20 |
TRQX |
606185120024461000 |
|
5 |
1786 |
16:17:20 |
TRQX |
606185120024461000 |
|
115 |
1786 |
16:17:20 |
BATE |
606185120024461000 |
|
17 |
1786 |
16:17:20 |
XLON |
592111338999676000 |
|
49 |
1786 |
16:17:22 |
XLON |
592111338999677000 |
|
86 |
1786 |
16:17:22 |
XLON |
606185120024462000 |
|
177 |
1785.5 |
16:17:33 |
XLON |
592111338999684000 |
|
210 |
1785.5 |
16:17:33 |
CHIX |
592111338999684000 |
|
115 |
1785.5 |
16:17:33 |
AQXE |
592111338999684000 |
|
115 |
1785.5 |
16:17:33 |
BATE |
606185120024469000 |
|
17 |
1783 |
16:18:56 |
BATE |
606185120024529000 |
|
9 |
1783.5 |
16:18:59 |
AQXE |
606185120024532000 |
|
107 |
1783.5 |
16:18:59 |
AQXE |
606185120024532000 |
|
16 |
1783.5 |
16:18:59 |
AQXE |
606185120024532000 |
|
108 |
1783.5 |
16:19:06 |
AQXE |
606185120024538000 |
|
41 |
1783.5 |
16:19:06 |
AQXE |
606185120024538000 |
|
34 |
1783.5 |
16:19:16 |
XLON |
592111338999762000 |
|
9 |
1783.5 |
16:19:16 |
CHIX |
606185120024545000 |
|
1 |
1783.5 |
16:19:16 |
CHIX |
606185120024545000 |
|
34 |
1783.5 |
16:19:16 |
CHIX |
606185120024545000 |
|
71 |
1783.5 |
16:19:16 |
CHIX |
606185120024545000 |
|
116 |
1783.5 |
16:19:19 |
XLON |
606185120024548000 |
|
149 |
1783.5 |
16:19:38 |
XLON |
606185120024562000 |
|
146 |
1783.5 |
16:19:40 |
XLON |
606185120024563000 |
|
3 |
1783.5 |
16:19:40 |
XLON |
606185120024563000 |
|
149 |
1783.5 |
16:19:42 |
XLON |
606185120024565000 |
|
78 |
1783.5 |
16:19:45 |
AQXE |
592111338999784000 |
|
71 |
1783.5 |
16:19:45 |
AQXE |
592111338999784000 |
|
59 |
1783.5 |
16:19:45 |
XLON |
606185120024567000 |
|
31 |
1783.5 |
16:19:45 |
XLON |
606185120024567000 |
|
11 |
1783.5 |
16:19:45 |
XLON |
606185120024567000 |
|
13 |
1783.5 |
16:19:45 |
XLON |
606185120024567000 |
|
35 |
1783.5 |
16:19:45 |
XLON |
606185120024567000 |
|
316 |
1783 |
16:19:46 |
XLON |
592111338999785000 |
|
60 |
1783 |
16:19:46 |
BATE |
606185120024568000 |
|
38 |
1783 |
16:19:46 |
BATE |
606185120024568000 |
|
84 |
1783 |
16:19:46 |
XLON |
592111338999785000 |
|
17 |
1783 |
16:19:46 |
XLON |
592111338999785000 |
|
120 |
1783 |
16:19:46 |
TRQX |
606185120024568000 |
|
68 |
1783 |
16:19:46 |
AQXE |
606185120024568000 |
|
25 |
1783 |
16:19:46 |
XLON |
592111338999785000 |
|
16 |
1783 |
16:19:46 |
XLON |
592111338999785000 |
|
134 |
1783.5 |
16:20:03 |
XLON |
606185120024587000 |
|
196 |
1783 |
16:20:04 |
XLON |
592111338999805000 |
|
115 |
1783 |
16:20:04 |
CHIX |
592111338999805000 |
|
115 |
1783 |
16:20:04 |
CHIX |
592111338999805000 |
|
115 |
1783 |
16:20:04 |
BATE |
606185120024587000 |
|
69 |
1783.5 |
16:20:12 |
AQXE |
592111338999812000 |
|
50 |
1783.5 |
16:20:12 |
AQXE |
606185120024594000 |
|
18 |
1783.5 |
16:20:20 |
AQXE |
592111338999821000 |
|
50 |
1783.5 |
16:20:20 |
AQXE |
592111338999821000 |
|
63 |
1783.5 |
16:20:20 |
AQXE |
606185120024603000 |
|
118 |
1784 |
16:20:25 |
CHIX |
606185120024607000 |
|
1 |
1784 |
16:20:25 |
XLON |
592111338999825000 |
|
5 |
1784 |
16:20:25 |
XLON |
592111338999825000 |
|
31 |
1784 |
16:20:36 |
XLON |
592111338999834000 |
|
5 |
1784 |
16:20:36 |
CHIX |
606185120024616000 |
|
39 |
1784.5 |
16:20:45 |
CHIX |
606185120024622000 |
|
122 |
1784.5 |
16:20:48 |
CHIX |
592111338999842000 |
|
78 |
1784.5 |
16:20:50 |
CHIX |
606185120024625000 |
|
53 |
1784.5 |
16:20:50 |
CHIX |
606185120024625000 |
|
136 |
1784.5 |
16:20:53 |
CHIX |
606185120024627000 |
|
133 |
1784.5 |
16:20:56 |
BATE |
592111338999849000 |
|
3 |
1784.5 |
16:20:56 |
BATE |
592111338999849000 |
|
136 |
1784.5 |
16:21:00 |
BATE |
606185120024634000 |
|
134 |
1783.5 |
16:21:02 |
BATE |
592111338999855000 |
|
295 |
1783.5 |
16:21:02 |
CHIX |
592111338999855000 |
|
115 |
1783.5 |
16:21:02 |
TRQX |
592111338999855000 |
|
149 |
1783.5 |
16:21:02 |
AQXE |
606185120024636000 |
|
230 |
1783.5 |
16:21:02 |
CHIX |
606185120024636000 |
|
145 |
1783.5 |
16:21:02 |
AQXE |
606185120024636000 |
|
115 |
1783.5 |
16:21:02 |
BATE |
606185120024636000 |
|
230 |
1783 |
16:21:02 |
XLON |
606185120024636000 |
|
90 |
1783 |
16:21:02 |
XLON |
592111338999855000 |
|
152 |
1783 |
16:21:20 |
CHIX |
606185120024650000 |
|
95 |
1783 |
16:21:20 |
CHIX |
606185120024650000 |
|
115 |
1783 |
16:21:20 |
AQXE |
592111338999870000 |
|
115 |
1783 |
16:21:28 |
BATE |
592111338999874000 |
|
122 |
1783 |
16:21:28 |
AQXE |
592111338999874000 |
|
106 |
1783 |
16:21:34 |
XLON |
606185120024660000 |
|
120 |
1783.5 |
16:21:53 |
TRQX |
592111338999892000 |
|
3 |
1783.5 |
16:21:53 |
TRQX |
606185120024672000 |
|
136 |
1782.5 |
16:21:55 |
XLON |
606185120024673000 |
|
6 |
1783 |
16:21:56 |
BATE |
592111338999895000 |
|
78 |
1783 |
16:21:56 |
AQXE |
606185120024675000 |
|
136 |
1783 |
16:21:56 |
AQXE |
606185120024675000 |
|
84 |
1783 |
16:22:04 |
BATE |
592111338999900000 |
|
6 |
1783 |
16:22:04 |
AQXE |
606185120024680000 |
|
130 |
1783 |
16:22:04 |
AQXE |
606185120024680000 |
|
115 |
1782.5 |
16:22:04 |
AQXE |
592111338999900000 |
|
362 |
1782.5 |
16:22:04 |
XLON |
592111338999900000 |
|
138 |
1782.5 |
16:22:04 |
CHIX |
592111338999900000 |
|
230 |
1782.5 |
16:22:04 |
BATE |
606185120024680000 |
|
115 |
1782.5 |
16:22:04 |
TRQX |
606185120024680000 |
|
155 |
1782.5 |
16:22:04 |
XLON |
606185120024680000 |
|
121 |
1783.5 |
16:22:49 |
CHIX |
592111338999936000 |
|
121 |
1784 |
16:22:56 |
XLON |
592111338999943000 |
|
165 |
1783.5 |
16:23:01 |
XLON |
592111338999947000 |
|
14 |
1783.5 |
16:23:01 |
CHIX |
592111338999947000 |
|
4 |
1783.5 |
16:23:01 |
TRQX |
606185120024726000 |
|
24 |
1783.5 |
16:23:01 |
BATE |
606185120024726000 |
|
14 |
1783.5 |
16:23:01 |
AQXE |
606185120024726000 |
|
253 |
1784.5 |
16:23:06 |
XLON |
606185120024730000 |
|
120 |
1784.5 |
16:23:16 |
XLON |
592111338999959000 |
|
50 |
1784.5 |
16:23:21 |
XLON |
592111338999962000 |
|
96 |
1784.5 |
16:23:21 |
XLON |
592111338999962000 |
|
17 |
1784.5 |
16:23:21 |
XLON |
592111338999962000 |
|
35 |
1784.5 |
16:23:21 |
XLON |
606185120024741000 |
|
18 |
1784.5 |
16:23:21 |
XLON |
606185120024741000 |
|
7 |
1784.5 |
16:23:21 |
XLON |
606185120024741000 |
|
6 |
1784.5 |
16:23:21 |
XLON |
606185120024741000 |
|
24 |
1784.5 |
16:23:21 |
XLON |
606185120024741000 |
|
253 |
1784 |
16:23:24 |
BATE |
606185120024743000 |
|
253 |
1784 |
16:23:32 |
BATE |
592111338999972000 |
|
253 |
1784 |
16:23:41 |
BATE |
592111338999977000 |
|
9 |
1784 |
16:23:47 |
BATE |
606185120024759000 |
|
50 |
1784 |
16:23:48 |
BATE |
606185120024760000 |
|
44 |
1784 |
16:23:51 |
BATE |
606185120024763000 |
|
150 |
1784 |
16:23:54 |
BATE |
606185120024766000 |
|
46 |
1784 |
16:23:56 |
BATE |
606185120024768000 |
|
77 |
1784 |
16:23:56 |
BATE |
592111338999990000 |
|
197 |
1784 |
16:24:05 |
BATE |
606185120024776000 |
|
9 |
1784 |
16:24:08 |
BATE |
592111339000000000 |
|
4 |
1784 |
16:24:08 |
BATE |
592111339000000000 |
|
45 |
1784 |
16:24:08 |
BATE |
592111339000000000 |
|
195 |
1784 |
16:24:22 |
BATE |
592111339000009000 |
|
116 |
1784 |
16:24:25 |
BATE |
592111339000011000 |
|
137 |
1784 |
16:24:25 |
XLON |
606185120024788000 |
|
70 |
1784 |
16:24:27 |
XLON |
592111339000013000 |
|
36 |
1784 |
16:24:27 |
XLON |
592111339000013000 |
|
13 |
1784 |
16:24:27 |
XLON |
592111339000013000 |
|
15 |
1784 |
16:24:27 |
XLON |
592111339000013000 |
|
2 |
1784 |
16:24:27 |
XLON |
592111339000013000 |
|
4 |
1784 |
16:24:29 |
XLON |
592111339000014000 |
|
115 |
1784 |
16:24:30 |
BATE |
592111339000015000 |
|
138 |
1784 |
16:24:30 |
XLON |
606185120024792000 |
|
63 |
1784 |
16:24:36 |
XLON |
606185120024797000 |
|
60 |
1784 |
16:24:36 |
XLON |
606185120024797000 |
|
128 |
1784 |
16:24:43 |
XLON |
592111339000024000 |
|
87 |
1784 |
16:24:43 |
BATE |
606185120024801000 |
|
38 |
1784 |
16:24:43 |
XLON |
606185120024801000 |
|
138 |
1784 |
16:24:53 |
CHIX |
592111339000036000 |
|
115 |
1784 |
16:24:53 |
XLON |
606185120024813000 |
|
5 |
1784 |
16:24:53 |
XLON |
592111339000036000 |
|
88 |
1784.5 |
16:25:01 |
XLON |
592111339000044000 |
|
43 |
1784.5 |
16:25:01 |
XLON |
592111339000044000 |
|
68 |
1784.5 |
16:25:03 |
XLON |
606185120024822000 |
|
46 |
1784.5 |
16:25:03 |
XLON |
606185120024822000 |
|
16 |
1784.5 |
16:25:03 |
XLON |
606185120024822000 |
|
19 |
1784.5 |
16:25:03 |
XLON |
606185120024822000 |
|
104 |
1784.5 |
16:25:03 |
XLON |
606185120024822000 |
|
78 |
1784.5 |
16:25:06 |
XLON |
606185120024826000 |
|
122 |
1784.5 |
16:25:06 |
XLON |
606185120024826000 |
|
53 |
1784.5 |
16:25:06 |
XLON |
606185120024826000 |
|
55 |
1784.5 |
16:25:10 |
XLON |
592111339000052000 |
|
17 |
1784.5 |
16:25:10 |
XLON |
592111339000052000 |
|
47 |
1784.5 |
16:25:10 |
XLON |
592111339000052000 |
|
123 |
1784 |
16:25:17 |
XLON |
606185120024836000 |
|
132 |
1784 |
16:25:22 |
XLON |
606185120024839000 |
|
22 |
1784 |
16:25:24 |
XLON |
592111339000065000 |
|
50 |
1784 |
16:25:24 |
XLON |
592111339000065000 |
|
66 |
1784 |
16:25:24 |
XLON |
592111339000065000 |
|
110 |
1784 |
16:25:24 |
AQXE |
606185120024841000 |
|
5 |
1784 |
16:25:24 |
AQXE |
606185120024841000 |
|
24 |
1784 |
16:25:29 |
XLON |
592111339000069000 |
|
118 |
1784 |
16:25:29 |
AQXE |
606185120024845000 |
|
111 |
1784 |
16:25:29 |
AQXE |
606185120024845000 |
|
31 |
1784 |
16:25:37 |
XLON |
606185120024851000 |
|
17 |
1784 |
16:25:37 |
XLON |
606185120024851000 |
|
82 |
1784 |
16:25:37 |
XLON |
606185120024851000 |
|
123 |
1784 |
16:25:37 |
XLON |
606185120024851000 |
|
11 |
1784 |
16:25:39 |
XLON |
592111339000076000 |
|
17 |
1784 |
16:25:39 |
XLON |
592111339000076000 |
|
183 |
1784 |
16:25:39 |
XLON |
592111339000076000 |
|
42 |
1784 |
16:25:39 |
XLON |
592111339000076000 |
|
13 |
1784 |
16:25:48 |
XLON |
592111339000083000 |
|
103 |
1784 |
16:25:48 |
XLON |
592111339000083000 |
|
33 |
1783.5 |
16:25:51 |
BATE |
606185120024860000 |
|
2 |
1784 |
16:25:51 |
AQXE |
592111339000085000 |
|
90 |
1784 |
16:25:51 |
AQXE |
592111339000085000 |
|
125 |
1784 |
16:25:58 |
AQXE |
606185120024864000 |
|
123 |
1784 |
16:26:02 |
AQXE |
606185120024866000 |
|
5 |
1784 |
16:26:02 |
AQXE |
606185120024866000 |
|
3 |
1783.5 |
16:26:06 |
BATE |
592111339000096000 |
|
150 |
1783.5 |
16:26:06 |
XLON |
606185120024872000 |
|
100 |
1783.5 |
16:26:06 |
XLON |
606185120024872000 |
|
120 |
1783.5 |
16:26:11 |
XLON |
592111339000099000 |
|
138 |
1783.5 |
16:26:14 |
CHIX |
592111339000102000 |
|
115 |
1783.5 |
16:26:14 |
XLON |
606185120024877000 |
|
115 |
1783 |
16:26:14 |
BATE |
592111339000102000 |
|
115 |
1783 |
16:26:14 |
TRQX |
592111339000102000 |
|
264 |
1783 |
16:26:14 |
CHIX |
606185120024877000 |
|
115 |
1783 |
16:26:14 |
AQXE |
606185120024877000 |
|
115 |
1783 |
16:26:14 |
XLON |
606185120024877000 |
|
89 |
1783 |
16:26:14 |
XLON |
606185120024877000 |
|
56 |
1783 |
16:26:14 |
XLON |
606185120024877000 |
|
100 |
1783 |
16:26:14 |
XLON |
606185120024877000 |
|
125 |
1783 |
16:26:14 |
XLON |
606185120024877000 |
|
97 |
1783 |
16:26:14 |
XLON |
592111339000102000 |
|
48 |
1783 |
16:26:14 |
XLON |
592111339000102000 |
|
17 |
1783 |
16:26:14 |
XLON |
592111339000102000 |
|
20 |
1783 |
16:26:14 |
XLON |
592111339000102000 |
|
343 |
1783 |
16:26:14 |
XLON |
592111339000102000 |
|
115 |
1783 |
16:26:14 |
CHIX |
606185120024877000 |
|
3 |
1782 |
16:26:45 |
AQXE |
592111339000123000 |
|
115 |
1782 |
16:26:45 |
XLON |
606185120024897000 |
|
123 |
1781 |
16:26:54 |
BATE |
592111339000128000 |
|
54 |
1780 |
16:27:02 |
CHIX |
592111339000135000 |
|
95 |
1781 |
16:27:05 |
AQXE |
606185120024911000 |
|
9 |
1781 |
16:27:05 |
AQXE |
606185120024911000 |
|
30 |
1781 |
16:27:05 |
AQXE |
606185120024911000 |
|
64 |
1781 |
16:27:10 |
AQXE |
592111339000139000 |
|
103 |
1781 |
16:27:10 |
AQXE |
592111339000139000 |
|
21 |
1781 |
16:27:10 |
AQXE |
592111339000139000 |
|
105 |
1781 |
16:27:18 |
AQXE |
606185120024918000 |
|
83 |
1781 |
16:27:18 |
AQXE |
606185120024918000 |
|
41 |
1781 |
16:27:23 |
TRQX |
592111339000146000 |
|
147 |
1781 |
16:27:23 |
TRQX |
592111339000146000 |
|
106 |
1781 |
16:27:32 |
AQXE |
592111339000152000 |
|
26 |
1781 |
16:27:32 |
AQXE |
592111339000152000 |
|
105 |
1781 |
16:27:37 |
AQXE |
592111339000155000 |
|
6 |
1781 |
16:27:37 |
AQXE |
592111339000155000 |
|
21 |
1781 |
16:27:37 |
AQXE |
592111339000155000 |
|
46 |
1781 |
16:27:41 |
AQXE |
592111339000158000 |
|
132 |
1781 |
16:27:43 |
AQXE |
592111339000158000 |
|
132 |
1781 |
16:27:48 |
XLON |
592111339000162000 |
|
11 |
1781 |
16:27:51 |
AQXE |
592111339000164000 |
|
121 |
1781 |
16:27:51 |
AQXE |
592111339000164000 |
|
135 |
1780 |
16:27:51 |
AQXE |
592111339000164000 |
|
291 |
1780 |
16:27:51 |
CHIX |
592111339000164000 |
|
115 |
1780 |
16:27:51 |
BATE |
606185120024937000 |
|
115 |
1780 |
16:27:51 |
TRQX |
606185120024937000 |
|
96 |
1780 |
16:27:51 |
XLON |
606185120024937000 |
|
86 |
1780 |
16:27:51 |
XLON |
606185120024937000 |
|
104 |
1780 |
16:27:51 |
XLON |
606185120024937000 |
|
11 |
1780 |
16:27:51 |
BATE |
592111339000164000 |
|
11 |
1780 |
16:27:51 |
BATE |
592111339000164000 |
|
93 |
1780 |
16:27:51 |
BATE |
592111339000164000 |
|
230 |
1780 |
16:27:51 |
AQXE |
606185120024937000 |
|
44 |
1780 |
16:27:51 |
XLON |
592111339000164000 |
|
77 |
1780 |
16:27:51 |
TRQX |
592111339000164000 |
|
22 |
1780 |
16:27:51 |
TRQX |
592111339000164000 |
|
7 |
1780 |
16:27:51 |
TRQX |
592111339000164000 |
|
61 |
1780 |
16:27:51 |
CHIX |
606185120024937000 |
|
54 |
1780 |
16:27:51 |
CHIX |
606185120024937000 |
|
57 |
1778 |
16:28:12 |
AQXE |
606185120024951000 |
|
70 |
1778 |
16:28:12 |
AQXE |
606185120024951000 |
|
126 |
1778.5 |
16:28:21 |
XLON |
606185120024957000 |
|
1 |
1778.5 |
16:28:21 |
XLON |
606185120024957000 |
|
132 |
1779 |
16:28:28 |
XLON |
606185120024961000 |
|
17 |
1779 |
16:28:35 |
CHIX |
606185120024965000 |
|
115 |
1779 |
16:28:35 |
CHIX |
606185120024965000 |
|
132 |
1779 |
16:28:41 |
XLON |
592111339000197000 |
|
11 |
1779 |
16:28:46 |
XLON |
606185120024972000 |
|
121 |
1779 |
16:28:46 |
XLON |
606185120024972000 |
|
138 |
1779 |
16:28:57 |
XLON |
606185120024979000 |
|
138 |
1779 |
16:29:03 |
XLON |
606185120024983000 |
|
41 |
1779.5 |
16:29:03 |
XLON |
606185120024984000 |
|
20 |
1780.5 |
16:29:05 |
TRQX |
606185120024985000 |
|
118 |
1780.5 |
16:29:05 |
TRQX |
592111339000214000 |
|
125 |
1780.5 |
16:29:10 |
CHIX |
592111339000218000 |
|
92 |
1780.5 |
16:29:16 |
TRQX |
606185120024993000 |
|
25 |
1780.5 |
16:29:16 |
TRQX |
592111339000221000 |
|
130 |
1780.5 |
16:29:21 |
TRQX |
592111339000225000 |
|
125 |
1779.5 |
16:29:21 |
BATE |
606185120024997000 |
|
134 |
1779.5 |
16:29:32 |
XLON |
606185120025005000 |
|
16 |
1779.5 |
16:29:34 |
CHIX |
592111339000236000 |
|
61 |
1779.5 |
16:29:34 |
XLON |
606185120025007000 |
|
57 |
1779.5 |
16:29:35 |
XLON |
592111339000238000 |
|
137 |
1779.5 |
16:29:40 |
XLON |
592111339000241000 |
|
60 |
1779.5 |
16:29:41 |
TRQX |
606185120025013000 |
|
17 |
1779.5 |
16:29:41 |
TRQX |
606185120025013000 |
|
60 |
1779.5 |
16:29:41 |
TRQX |
606185120025013000 |
|
20 |
1779.5 |
16:29:43 |
TRQX |
592111339000244000 |
|
58 |
1779.5 |
16:29:43 |
XLON |
606185120025015000 |
|
11 |
1779.5 |
16:29:43 |
BATE |
592111339000244000 |
|
11 |
1779.5 |
16:29:43 |
BATE |
592111339000244000 |
|
19 |
1779.5 |
16:29:55 |
XLON |
606185120025049000 |
|
290 |
1779.5 |
16:29:55 |
XLON |
606185120025049000 |
|
80 |
1779.5 |
16:29:55 |
XLON |
606185120025049000 |
|
460 |
1781 |
16:29:56 |
XLON |
592111339000280000 |
|
111 |
1781 |
16:29:56 |
XLON |
606185120025051000 |
|
278 |
1781 |
16:29:56 |
XLON |
606185120025051000 |
|
515 |
1781 |
16:29:57 |
XLON |
606185120025052000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
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.
