Transaction in Own Shares
Summary by AI BETAClose X
13 April 2026
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 13 April 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: |
13 April 2026 |
|
Number of shares repurchased: |
250,000 |
|
Average price paid per share: |
GBp 1871.7936 |
|
Highest price paid per share: |
GBp 1883.0000 |
|
Lowest price paid per share: |
GBp 1853.0000 |
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: 13 April 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 |
27,363 |
1,879.50 |
1,856.50 |
1,872.35 |
|
CBOE BXE |
52,457 |
1,883.00 |
1,853.00 |
1,871.87 |
|
CBOE CXE |
48,850 |
1,881.50 |
1,853.00 |
1,870.95 |
|
London Stock Exchange |
108,502 |
1,883.00 |
1,858.50 |
1,872.49 |
|
Turquoise |
12,828 |
1,878.00 |
1,854.00 |
1,867.64 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
|
110 |
1880 |
08:01:26 |
XLON |
592118756010078000 |
|
117 |
1880 |
08:01:26 |
XLON |
606192537054911000 |
|
356 |
1880 |
08:01:26 |
XLON |
606192537054911000 |
|
153 |
1879.5 |
08:01:26 |
XLON |
606192537054911000 |
|
123 |
1875 |
08:01:26 |
CHIX |
606192537054911000 |
|
216 |
1865 |
08:02:34 |
CHIX |
606192537054933000 |
|
131 |
1867 |
08:04:38 |
CHIX |
606192537054973000 |
|
116 |
1870 |
08:05:18 |
CHIX |
592118756010157000 |
|
130 |
1870.5 |
08:06:25 |
XLON |
606192537055011000 |
|
17 |
1870.5 |
08:06:25 |
XLON |
606192537055011000 |
|
110 |
1870.5 |
08:06:25 |
BATE |
592118756010181000 |
|
7 |
1870.5 |
08:06:25 |
CHIX |
592118756010181000 |
|
85 |
1870.5 |
08:06:25 |
CHIX |
592118756010181000 |
|
28 |
1870.5 |
08:06:25 |
CHIX |
592118756010181000 |
|
110 |
1870.5 |
08:06:25 |
TRQX |
606192537055011000 |
|
141 |
1874 |
08:07:34 |
BATE |
592118756010201000 |
|
110 |
1874 |
08:07:34 |
CHIX |
606192537055030000 |
|
204 |
1865.5 |
08:08:10 |
XLON |
606192537055039000 |
|
128 |
1867 |
08:10:16 |
XLON |
592118756010249000 |
|
115 |
1875 |
08:13:37 |
CHIX |
592118756010312000 |
|
219 |
1875 |
08:13:37 |
CHIX |
606192537055136000 |
|
117 |
1876 |
08:16:14 |
BATE |
606192537055185000 |
|
117 |
1875 |
08:16:14 |
CHIX |
592118756010363000 |
|
117 |
1875 |
08:16:14 |
BATE |
606192537055185000 |
|
137 |
1883 |
08:20:10 |
BATE |
592118756010424000 |
|
83 |
1883 |
08:20:10 |
BATE |
592118756010424000 |
|
333 |
1883 |
08:20:10 |
XLON |
606192537055245000 |
|
196 |
1883 |
08:20:10 |
XLON |
592118756010424000 |
|
146 |
1882.5 |
08:20:10 |
BATE |
592118756010424000 |
|
155 |
1881.5 |
08:20:10 |
BATE |
592118756010424000 |
|
110 |
1881.5 |
08:20:10 |
CHIX |
606192537055245000 |
|
118 |
1881 |
08:20:15 |
XLON |
592118756010425000 |
|
126 |
1876 |
08:21:14 |
CHIX |
606192537055264000 |
|
37 |
1876 |
08:21:52 |
CHIX |
606192537055273000 |
|
151 |
1877.5 |
08:24:24 |
CHIX |
592118756010491000 |
|
124 |
1877.5 |
08:26:12 |
XLON |
606192537055354000 |
|
117 |
1876.5 |
08:27:43 |
BATE |
592118756010563000 |
|
161 |
1876.5 |
08:27:43 |
CHIX |
606192537055380000 |
|
156 |
1876.5 |
08:29:05 |
CHIX |
606192537055403000 |
|
127 |
1876 |
08:29:05 |
CHIX |
606192537055403000 |
|
124 |
1876 |
08:29:05 |
BATE |
606192537055403000 |
|
200 |
1876 |
08:30:15 |
CHIX |
606192537055421000 |
|
57 |
1870.5 |
08:34:38 |
CHIX |
592118756010677000 |
|
77 |
1870.5 |
08:34:39 |
CHIX |
592118756010677000 |
|
139 |
1870 |
08:34:44 |
BATE |
592118756010678000 |
|
137 |
1870 |
08:34:44 |
CHIX |
606192537055491000 |
|
120 |
1874.5 |
08:43:28 |
CHIX |
606192537055608000 |
|
10 |
1874 |
08:43:28 |
BATE |
606192537055608000 |
|
110 |
1874 |
08:43:28 |
BATE |
606192537055608000 |
|
22 |
1873.5 |
08:43:28 |
BATE |
592118756010799000 |
|
88 |
1873.5 |
08:43:28 |
BATE |
592118756010799000 |
|
120 |
1873.5 |
08:43:28 |
CHIX |
592118756010799000 |
|
35 |
1873 |
08:43:28 |
BATE |
592118756010799000 |
|
320 |
1873.5 |
08:43:28 |
CHIX |
606192537055608000 |
|
9 |
1873 |
08:43:28 |
BATE |
592118756010799000 |
|
172 |
1873.5 |
08:43:28 |
XLON |
606192537055608000 |
|
66 |
1873 |
08:43:52 |
BATE |
592118756010804000 |
|
212 |
1873 |
08:43:52 |
CHIX |
606192537055612000 |
|
127 |
1870.5 |
08:45:52 |
BATE |
592118756010828000 |
|
110 |
1870 |
08:45:52 |
BATE |
592118756010828000 |
|
115 |
1870 |
08:45:52 |
CHIX |
606192537055635000 |
|
71 |
1869.5 |
08:49:46 |
CHIX |
592118756010875000 |
|
57 |
1869.5 |
08:49:46 |
CHIX |
592118756010875000 |
|
206 |
1867 |
08:49:57 |
CHIX |
592118756010878000 |
|
210 |
1863.5 |
08:51:54 |
CHIX |
606192537055706000 |
|
128 |
1869.5 |
09:04:29 |
CHIX |
592118756011068000 |
|
191 |
1869 |
09:05:20 |
CHIX |
592118756011079000 |
|
220 |
1869 |
09:05:20 |
BATE |
606192537055874000 |
|
110 |
1869 |
09:05:20 |
TRQX |
606192537055874000 |
|
132 |
1869 |
09:05:20 |
CHIX |
606192537055874000 |
|
128 |
1867 |
09:06:12 |
BATE |
592118756011089000 |
|
159 |
1867 |
09:06:12 |
CHIX |
606192537055884000 |
|
141 |
1866.5 |
09:06:22 |
BATE |
606192537055887000 |
|
110 |
1864.5 |
09:09:09 |
BATE |
592118756011133000 |
|
116 |
1864.5 |
09:09:09 |
TRQX |
606192537055926000 |
|
135 |
1869.5 |
09:26:42 |
BATE |
592118756011350000 |
|
215 |
1869.5 |
09:26:42 |
CHIX |
606192537056135000 |
|
110 |
1869.5 |
09:26:42 |
XLON |
606192537056135000 |
|
110 |
1869.5 |
09:26:42 |
BATE |
606192537056135000 |
|
5 |
1869.5 |
09:27:29 |
CHIX |
606192537056145000 |
|
110 |
1867.5 |
09:29:09 |
BATE |
592118756011380000 |
|
123 |
1867.5 |
09:29:09 |
CHIX |
592118756011380000 |
|
116 |
1867.5 |
09:29:09 |
CHIX |
606192537056165000 |
|
110 |
1867.5 |
09:29:10 |
TRQX |
606192537056165000 |
|
110 |
1867 |
09:30:31 |
BATE |
592118756011399000 |
|
112 |
1867 |
09:30:31 |
CHIX |
592118756011399000 |
|
24 |
1867 |
09:30:31 |
CHIX |
606192537056183000 |
|
86 |
1867 |
09:30:31 |
CHIX |
606192537056183000 |
|
110 |
1867 |
09:30:31 |
TRQX |
592118756011399000 |
|
52 |
1866 |
09:30:31 |
BATE |
592118756011399000 |
|
71 |
1866 |
09:30:31 |
BATE |
592118756011399000 |
|
174 |
1865 |
09:36:09 |
BATE |
592118756011475000 |
|
125 |
1864.5 |
09:37:04 |
BATE |
592118756011487000 |
|
128 |
1864 |
09:37:11 |
BATE |
606192537056270000 |
|
122 |
1861.5 |
09:44:41 |
TRQX |
592118756011581000 |
|
178 |
1861.5 |
09:44:41 |
BATE |
606192537056359000 |
|
139 |
1861 |
09:44:41 |
BATE |
606192537056359000 |
|
117 |
1866.5 |
10:03:57 |
CHIX |
592118756011825000 |
|
110 |
1868 |
10:06:46 |
BATE |
592118756011864000 |
|
425 |
1868 |
10:06:46 |
CHIX |
606192537056634000 |
|
151 |
1868 |
10:06:46 |
BATE |
592118756011864000 |
|
110 |
1868 |
10:06:46 |
AQXE |
592118756011864000 |
|
110 |
1868 |
10:06:46 |
CHIX |
606192537056634000 |
|
102 |
1867.5 |
10:06:51 |
BATE |
592118756011865000 |
|
87 |
1867.5 |
10:06:51 |
AQXE |
606192537056635000 |
|
63 |
1867.5 |
10:06:51 |
AQXE |
592118756011865000 |
|
132 |
1866 |
10:09:48 |
CHIX |
606192537056671000 |
|
141 |
1866 |
10:09:49 |
TRQX |
592118756011902000 |
|
111 |
1865.5 |
10:15:53 |
TRQX |
606192537056748000 |
|
120 |
1864.5 |
10:22:37 |
BATE |
592118756012062000 |
|
179 |
1864 |
10:24:10 |
CHIX |
592118756012082000 |
|
110 |
1864 |
10:24:10 |
BATE |
606192537056846000 |
|
117 |
1864 |
10:24:10 |
BATE |
606192537056846000 |
|
117 |
1864 |
10:24:10 |
TRQX |
606192537056846000 |
|
117 |
1863.5 |
10:24:16 |
TRQX |
606192537056847000 |
|
117 |
1863 |
10:24:23 |
BATE |
606192537056849000 |
|
117 |
1863 |
10:24:23 |
CHIX |
606192537056849000 |
|
1 |
1861 |
10:29:52 |
CHIX |
592118756012153000 |
|
197 |
1861 |
10:29:52 |
CHIX |
592118756012153000 |
|
115 |
1860.5 |
10:30:59 |
BATE |
592118756012169000 |
|
115 |
1859.5 |
10:30:59 |
CHIX |
606192537056930000 |
|
123 |
1857.5 |
10:34:54 |
BATE |
592118756012210000 |
|
112 |
1858 |
10:46:33 |
TRQX |
606192537057115000 |
|
112 |
1857 |
10:46:51 |
CHIX |
592118756012366000 |
|
115 |
1857 |
10:46:51 |
TRQX |
592118756012366000 |
|
123 |
1857.5 |
10:46:51 |
TRQX |
606192537057120000 |
|
112 |
1857 |
10:46:51 |
BATE |
606192537057120000 |
|
122 |
1856.5 |
10:56:24 |
AQXE |
592118756012496000 |
|
188 |
1856.5 |
10:56:24 |
BATE |
592118756012496000 |
|
119 |
1856.5 |
10:56:24 |
CHIX |
592118756012496000 |
|
119 |
1856.5 |
10:56:24 |
CHIX |
606192537057245000 |
|
112 |
1856.5 |
10:56:24 |
TRQX |
606192537057245000 |
|
112 |
1856 |
10:56:44 |
BATE |
592118756012500000 |
|
149 |
1856 |
10:56:44 |
TRQX |
606192537057249000 |
|
110 |
1857.5 |
11:06:09 |
BATE |
592118756012620000 |
|
176 |
1859 |
11:06:09 |
TRQX |
606192537057366000 |
|
146 |
1857.5 |
11:06:09 |
CHIX |
606192537057366000 |
|
115 |
1856.5 |
11:06:09 |
CHIX |
606192537057366000 |
|
137 |
1856 |
11:06:09 |
BATE |
592118756012620000 |
|
137 |
1855.5 |
11:06:09 |
BATE |
592118756012620000 |
|
146 |
1854 |
11:06:11 |
BATE |
592118756012621000 |
|
110 |
1854 |
11:06:11 |
TRQX |
606192537057367000 |
|
5 |
1860.5 |
11:24:33 |
CHIX |
606192537057601000 |
|
126 |
1860 |
11:26:49 |
AQXE |
592118756012890000 |
|
126 |
1860 |
11:26:49 |
CHIX |
592118756012890000 |
|
143 |
1860.5 |
11:26:49 |
CHIX |
606192537057627000 |
|
126 |
1860.5 |
11:26:49 |
BATE |
606192537057627000 |
|
153 |
1860 |
11:26:49 |
BATE |
606192537057627000 |
|
126 |
1860 |
11:26:49 |
BATE |
606192537057627000 |
|
132 |
1860 |
11:33:15 |
BATE |
606192537057701000 |
|
24 |
1859 |
11:34:37 |
CHIX |
606192537057717000 |
|
137 |
1859 |
11:34:37 |
BATE |
606192537057717000 |
|
108 |
1859 |
11:34:37 |
CHIX |
606192537057717000 |
|
263 |
1858.5 |
11:37:32 |
CHIX |
592118756013019000 |
|
110 |
1858.5 |
11:37:32 |
BATE |
606192537057751000 |
|
137 |
1858.5 |
11:37:32 |
XLON |
606192537057751000 |
|
1 |
1858 |
11:39:20 |
CHIX |
592118756013045000 |
|
123 |
1858 |
11:39:20 |
CHIX |
592118756013045000 |
|
126 |
1858 |
11:39:20 |
BATE |
606192537057775000 |
|
114 |
1857.5 |
11:50:19 |
TRQX |
592118756013181000 |
|
114 |
1857.5 |
11:50:19 |
BATE |
606192537057906000 |
|
114 |
1857 |
11:53:32 |
BATE |
592118756013220000 |
|
126 |
1857 |
11:53:32 |
BATE |
606192537057943000 |
|
21 |
1857 |
11:53:32 |
TRQX |
606192537057943000 |
|
75 |
1857 |
11:53:32 |
TRQX |
606192537057943000 |
|
18 |
1857 |
11:53:32 |
TRQX |
606192537057943000 |
|
114 |
1856.5 |
11:54:16 |
TRQX |
592118756013228000 |
|
114 |
1856.5 |
11:54:16 |
BATE |
592118756013228000 |
|
119 |
1856.5 |
11:54:16 |
BATE |
606192537057951000 |
|
252 |
1865.5 |
12:16:05 |
XLON |
592118756013529000 |
|
49 |
1865.5 |
12:16:05 |
CHIX |
592118756013529000 |
|
61 |
1865.5 |
12:16:05 |
CHIX |
592118756013529000 |
|
15 |
1865.5 |
12:16:05 |
TRQX |
606192537058236000 |
|
95 |
1865.5 |
12:16:05 |
TRQX |
606192537058236000 |
|
110 |
1865.5 |
12:16:05 |
BATE |
606192537058236000 |
|
86 |
1865.5 |
12:16:05 |
XLON |
606192537058236000 |
|
31 |
1865 |
12:18:40 |
TRQX |
592118756013560000 |
|
113 |
1865 |
12:18:40 |
TRQX |
592118756013560000 |
|
131 |
1865 |
12:20:29 |
XLON |
606192537058291000 |
|
4 |
1864.5 |
12:20:38 |
CHIX |
592118756013587000 |
|
175 |
1864.5 |
12:20:38 |
CHIX |
592118756013587000 |
|
131 |
1864.5 |
12:20:38 |
BATE |
606192537058293000 |
|
110 |
1864 |
12:21:47 |
TRQX |
592118756013601000 |
|
110 |
1864 |
12:21:47 |
CHIX |
606192537058306000 |
|
120 |
1864 |
12:21:47 |
BATE |
606192537058306000 |
|
130 |
1863.5 |
12:21:55 |
CHIX |
592118756013603000 |
|
132 |
1863.5 |
12:21:55 |
TRQX |
592118756013603000 |
|
134 |
1863.5 |
12:21:55 |
BATE |
606192537058308000 |
|
156 |
1859.5 |
12:28:14 |
BATE |
592118756013688000 |
|
21 |
1859.5 |
12:28:15 |
BATE |
592118756013688000 |
|
19 |
1859.5 |
12:28:15 |
TRQX |
606192537058390000 |
|
106 |
1859.5 |
12:28:15 |
TRQX |
606192537058390000 |
|
93 |
1858.5 |
12:30:44 |
TRQX |
592118756013721000 |
|
21 |
1858.5 |
12:30:44 |
TRQX |
592118756013721000 |
|
10 |
1858.5 |
12:30:44 |
TRQX |
592118756013721000 |
|
133 |
1858.5 |
12:30:44 |
BATE |
606192537058421000 |
|
2 |
1858.5 |
12:30:44 |
TRQX |
592118756013721000 |
|
114 |
1857 |
12:32:29 |
BATE |
592118756013745000 |
|
198 |
1856 |
12:35:32 |
CHIX |
606192537058483000 |
|
131 |
1855 |
12:37:50 |
BATE |
592118756013826000 |
|
131 |
1855 |
12:37:50 |
CHIX |
606192537058522000 |
|
114 |
1854.5 |
12:43:51 |
TRQX |
592118756013905000 |
|
112 |
1854 |
12:43:57 |
BATE |
592118756013906000 |
|
111 |
1853.5 |
12:43:57 |
BATE |
592118756013906000 |
|
139 |
1853.5 |
12:43:57 |
CHIX |
606192537058599000 |
|
116 |
1853 |
12:43:57 |
BATE |
606192537058599000 |
|
121 |
1853 |
12:56:06 |
CHIX |
606192537058753000 |
|
328 |
1858 |
13:09:46 |
CHIX |
606192537058963000 |
|
683 |
1862 |
13:12:23 |
XLON |
592118756014322000 |
|
99 |
1862 |
13:12:23 |
XLON |
606192537058999000 |
|
635 |
1860.5 |
13:13:01 |
XLON |
592118756014331000 |
|
543 |
1860.5 |
13:13:39 |
XLON |
592118756014338000 |
|
689 |
1860 |
13:13:39 |
XLON |
592118756014338000 |
|
178 |
1860.5 |
13:13:39 |
XLON |
592118756014338000 |
|
119 |
1860.5 |
13:13:39 |
XLON |
592118756014338000 |
|
9 |
1860.5 |
13:13:39 |
TRQX |
592118756014338000 |
|
548 |
1860.5 |
13:13:39 |
TRQX |
592118756014338000 |
|
138 |
1860 |
13:13:39 |
BATE |
606192537059014000 |
|
557 |
1860.5 |
13:13:46 |
XLON |
606192537059015000 |
|
5 |
1862 |
13:17:32 |
CHIX |
592118756014391000 |
|
14 |
1862 |
13:17:32 |
XLON |
606192537059066000 |
|
389 |
1864.5 |
13:20:02 |
XLON |
592118756014425000 |
|
230 |
1864.5 |
13:20:02 |
XLON |
606192537059098000 |
|
655 |
1864.5 |
13:20:02 |
XLON |
606192537059098000 |
|
122 |
1864.5 |
13:20:02 |
XLON |
606192537059098000 |
|
405 |
1864.5 |
13:20:09 |
AQXE |
592118756014426000 |
|
135 |
1864.5 |
13:20:09 |
XLON |
606192537059100000 |
|
248 |
1864.5 |
13:20:09 |
XLON |
606192537059100000 |
|
110 |
1864.5 |
13:20:37 |
AQXE |
592118756014432000 |
|
116 |
1864.5 |
13:20:38 |
XLON |
592118756014432000 |
|
110 |
1864.5 |
13:22:11 |
AQXE |
592118756014453000 |
|
297 |
1864.5 |
13:22:11 |
XLON |
606192537059125000 |
|
394 |
1863.5 |
13:22:30 |
XLON |
606192537059129000 |
|
8 |
1866 |
13:23:35 |
BATE |
592118756014471000 |
|
353 |
1866 |
13:23:35 |
BATE |
606192537059142000 |
|
54 |
1866 |
13:23:35 |
BATE |
606192537059142000 |
|
138 |
1868 |
13:24:24 |
CHIX |
592118756014483000 |
|
295 |
1868 |
13:24:24 |
CHIX |
592118756014483000 |
|
110 |
1867 |
13:24:25 |
BATE |
606192537059154000 |
|
292 |
1867 |
13:24:44 |
CHIX |
592118756014488000 |
|
110 |
1867 |
13:24:44 |
TRQX |
592118756014488000 |
|
110 |
1867 |
13:24:44 |
BATE |
592118756014488000 |
|
239 |
1867 |
13:24:44 |
XLON |
606192537059159000 |
|
137 |
1867 |
13:24:44 |
CHIX |
606192537059159000 |
|
83 |
1867 |
13:24:44 |
CHIX |
606192537059159000 |
|
130 |
1867 |
13:24:44 |
XLON |
592118756014488000 |
|
90 |
1867 |
13:24:44 |
XLON |
592118756014488000 |
|
220 |
1867 |
13:24:44 |
CHIX |
592118756014488000 |
|
129 |
1867 |
13:24:44 |
TRQX |
606192537059159000 |
|
110 |
1867 |
13:24:44 |
BATE |
606192537059159000 |
|
220 |
1866.5 |
13:24:44 |
BATE |
592118756014488000 |
|
110 |
1866.5 |
13:24:44 |
TRQX |
592118756014488000 |
|
330 |
1866.5 |
13:24:44 |
CHIX |
606192537059159000 |
|
178 |
1867 |
13:24:44 |
XLON |
592118756014488000 |
|
48 |
1867 |
13:24:44 |
XLON |
592118756014488000 |
|
100 |
1867 |
13:24:44 |
XLON |
592118756014488000 |
|
679 |
1867 |
13:24:44 |
XLON |
592118756014488000 |
|
110 |
1866.5 |
13:24:44 |
BATE |
592118756014488000 |
|
256 |
1866.5 |
13:24:44 |
XLON |
606192537059159000 |
|
110 |
1866.5 |
13:24:44 |
CHIX |
606192537059159000 |
|
173 |
1867 |
13:24:44 |
XLON |
606192537059159000 |
|
50 |
1866.5 |
13:24:44 |
XLON |
592118756014488000 |
|
119 |
1866.5 |
13:24:44 |
XLON |
592118756014488000 |
|
51 |
1866.5 |
13:24:44 |
XLON |
592118756014488000 |
|
110 |
1866.5 |
13:24:44 |
CHIX |
606192537059159000 |
|
18 |
1866.5 |
13:24:46 |
BATE |
606192537059159000 |
|
146 |
1866.5 |
13:24:47 |
XLON |
592118756014488000 |
|
126 |
1867 |
13:29:14 |
AQXE |
592118756014558000 |
|
220 |
1867 |
13:29:14 |
BATE |
592118756014558000 |
|
220 |
1867 |
13:29:14 |
CHIX |
606192537059226000 |
|
375 |
1867 |
13:29:15 |
XLON |
606192537059226000 |
|
5 |
1867 |
13:29:15 |
XLON |
606192537059226000 |
|
153 |
1867 |
13:29:15 |
XLON |
606192537059226000 |
|
5 |
1867 |
13:29:17 |
CHIX |
592118756014559000 |
|
127 |
1868 |
13:32:20 |
CHIX |
592118756014611000 |
|
110 |
1868 |
13:32:20 |
XLON |
606192537059278000 |
|
328 |
1867.5 |
13:32:35 |
XLON |
592118756014615000 |
|
36 |
1867.5 |
13:32:35 |
XLON |
592118756014615000 |
|
443 |
1867.5 |
13:32:35 |
CHIX |
592118756014615000 |
|
110 |
1867.5 |
13:32:35 |
XLON |
606192537059281000 |
|
110 |
1867.5 |
13:32:35 |
TRQX |
606192537059281000 |
|
110 |
1867 |
13:32:35 |
XLON |
606192537059281000 |
|
220 |
1867.5 |
13:34:20 |
BATE |
592118756014645000 |
|
242 |
1867.5 |
13:34:20 |
CHIX |
592118756014645000 |
|
210 |
1867.5 |
13:34:20 |
CHIX |
592118756014645000 |
|
130 |
1868 |
13:34:20 |
XLON |
606192537059310000 |
|
161 |
1867.5 |
13:34:20 |
AQXE |
606192537059310000 |
|
220 |
1867.5 |
13:34:20 |
XLON |
606192537059310000 |
|
13 |
1867.5 |
13:34:20 |
XLON |
606192537059310000 |
|
97 |
1867.5 |
13:34:20 |
XLON |
606192537059310000 |
|
304 |
1867.5 |
13:34:20 |
BATE |
592118756014645000 |
|
220 |
1867.5 |
13:34:20 |
TRQX |
606192537059310000 |
|
330 |
1867.5 |
13:34:20 |
TRQX |
606192537059310000 |
|
220 |
1867.5 |
13:34:20 |
AQXE |
606192537059310000 |
|
110 |
1867.5 |
13:34:20 |
CHIX |
592118756014645000 |
|
110 |
1867.5 |
13:34:20 |
XLON |
606192537059310000 |
|
110 |
1867.5 |
13:34:20 |
XLON |
606192537059310000 |
|
5 |
1867.5 |
13:34:20 |
CHIX |
592118756014645000 |
|
131 |
1867.5 |
13:34:20 |
CHIX |
592118756014645000 |
|
66 |
1867.5 |
13:34:20 |
XLON |
592118756014645000 |
|
110 |
1867 |
13:34:20 |
TRQX |
592118756014645000 |
|
152 |
1867 |
13:34:20 |
CHIX |
592118756014645000 |
|
220 |
1866.5 |
13:34:20 |
XLON |
592118756014645000 |
|
236 |
1866.5 |
13:34:20 |
CHIX |
592118756014645000 |
|
110 |
1867 |
13:34:20 |
AQXE |
606192537059310000 |
|
231 |
1867 |
13:34:20 |
BATE |
606192537059310000 |
|
110 |
1866.5 |
13:34:20 |
BATE |
606192537059310000 |
|
178 |
1867 |
13:34:20 |
XLON |
606192537059310000 |
|
100 |
1867 |
13:34:20 |
XLON |
606192537059310000 |
|
6 |
1866.5 |
13:34:20 |
XLON |
592118756014645000 |
|
92 |
1866.5 |
13:34:20 |
XLON |
592118756014645000 |
|
10 |
1866.5 |
13:34:20 |
XLON |
592118756014645000 |
|
86 |
1867 |
13:34:20 |
AQXE |
606192537059310000 |
|
10 |
1867 |
13:34:20 |
AQXE |
606192537059310000 |
|
118 |
1867 |
13:34:20 |
AQXE |
606192537059310000 |
|
86 |
1867 |
13:34:20 |
AQXE |
592118756014645000 |
|
110 |
1867 |
13:34:20 |
TRQX |
606192537059310000 |
|
195 |
1867 |
13:34:20 |
AQXE |
592118756014645000 |
|
165 |
1867.5 |
13:38:22 |
XLON |
592118756014717000 |
|
220 |
1867.5 |
13:38:22 |
XLON |
606192537059379000 |
|
204 |
1867 |
13:38:22 |
XLON |
592118756014717000 |
|
220 |
1867.5 |
13:38:22 |
CHIX |
592118756014717000 |
|
110 |
1867.5 |
13:38:22 |
BATE |
592118756014717000 |
|
200 |
1867 |
13:38:22 |
CHIX |
592118756014717000 |
|
110 |
1867 |
13:38:22 |
CHIX |
592118756014717000 |
|
220 |
1867.5 |
13:38:22 |
BATE |
606192537059379000 |
|
224 |
1867.5 |
13:38:22 |
CHIX |
606192537059379000 |
|
110 |
1867 |
13:38:22 |
BATE |
606192537059379000 |
|
110 |
1867 |
13:38:22 |
BATE |
606192537059379000 |
|
110 |
1867 |
13:38:22 |
TRQX |
606192537059379000 |
|
110 |
1867 |
13:38:22 |
TRQX |
606192537059379000 |
|
312 |
1867 |
13:38:22 |
XLON |
592118756014717000 |
|
78 |
1867.5 |
13:38:22 |
AQXE |
592118756014717000 |
|
32 |
1867.5 |
13:38:22 |
AQXE |
592118756014717000 |
|
300 |
1867 |
13:38:22 |
XLON |
606192537059379000 |
|
68 |
1867 |
13:38:22 |
XLON |
606192537059379000 |
|
10 |
1867 |
13:38:22 |
XLON |
606192537059379000 |
|
178 |
1867.5 |
13:38:22 |
XLON |
606192537059379000 |
|
3 |
1867.5 |
13:38:22 |
XLON |
606192537059379000 |
|
102 |
1867 |
13:38:22 |
XLON |
606192537059379000 |
|
78 |
1867.5 |
13:38:22 |
AQXE |
592118756014717000 |
|
47 |
1867.5 |
13:38:22 |
AQXE |
606192537059379000 |
|
119 |
1867.5 |
13:44:48 |
AQXE |
606192537059489000 |
|
87 |
1867.5 |
13:44:48 |
AQXE |
606192537059489000 |
|
21 |
1867.5 |
13:44:48 |
AQXE |
592118756014832000 |
|
119 |
1867.5 |
13:46:18 |
AQXE |
592118756014862000 |
|
1 |
1867.5 |
13:46:18 |
AQXE |
592118756014862000 |
|
33 |
1867.5 |
13:46:18 |
AQXE |
606192537059518000 |
|
381 |
1867.5 |
13:46:18 |
AQXE |
606192537059518000 |
|
7 |
1867.5 |
13:48:09 |
AQXE |
606192537059553000 |
|
220 |
1869.5 |
13:49:31 |
XLON |
606192537059574000 |
|
161 |
1869.5 |
13:49:31 |
XLON |
606192537059574000 |
|
114 |
1871 |
13:49:45 |
CHIX |
592118756014923000 |
|
299 |
1871 |
13:49:45 |
CHIX |
592118756014923000 |
|
240 |
1871 |
13:49:45 |
CHIX |
606192537059577000 |
|
35 |
1871 |
13:49:45 |
XLON |
606192537059577000 |
|
22 |
1871 |
13:50:10 |
TRQX |
592118756014930000 |
|
38 |
1871 |
13:50:10 |
TRQX |
592118756014930000 |
|
522 |
1871 |
13:50:10 |
TRQX |
592118756014930000 |
|
123 |
1869.5 |
13:50:10 |
CHIX |
592118756014930000 |
|
474 |
1871 |
13:50:12 |
TRQX |
592118756014931000 |
|
24 |
1871 |
13:50:12 |
TRQX |
606192537059585000 |
|
20 |
1871 |
13:50:12 |
TRQX |
592118756014931000 |
|
2 |
1871 |
13:50:12 |
TRQX |
592118756014931000 |
|
40 |
1875 |
13:52:07 |
CHIX |
592118756014963000 |
|
40 |
1875 |
13:52:07 |
CHIX |
592118756014963000 |
|
81 |
1875 |
13:52:07 |
AQXE |
606192537059616000 |
|
112 |
1875 |
13:52:07 |
AQXE |
606192537059616000 |
|
35 |
1875 |
13:52:07 |
AQXE |
606192537059616000 |
|
32 |
1875 |
13:52:07 |
AQXE |
606192537059616000 |
|
208 |
1875 |
13:52:07 |
CHIX |
592118756014963000 |
|
215 |
1875 |
13:52:09 |
CHIX |
606192537059617000 |
|
36 |
1874.5 |
13:52:09 |
CHIX |
592118756014964000 |
|
74 |
1875 |
13:52:09 |
CHIX |
592118756014964000 |
|
10 |
1874.5 |
13:52:09 |
AQXE |
606192537059617000 |
|
116 |
1875 |
13:52:09 |
AQXE |
606192537059617000 |
|
18 |
1875 |
13:52:09 |
AQXE |
606192537059617000 |
|
473 |
1876 |
13:53:05 |
CHIX |
592118756014979000 |
|
293 |
1876 |
13:53:05 |
XLON |
606192537059632000 |
|
110 |
1877 |
13:53:28 |
XLON |
606192537059638000 |
|
330 |
1876 |
13:53:59 |
XLON |
592118756014994000 |
|
149 |
1876 |
13:53:59 |
AQXE |
606192537059646000 |
|
125 |
1876 |
13:54:06 |
XLON |
592118756014996000 |
|
272 |
1876 |
13:54:06 |
XLON |
592118756014996000 |
|
330 |
1875.5 |
13:54:24 |
CHIX |
592118756015001000 |
|
141 |
1875.5 |
13:54:24 |
CHIX |
606192537059652000 |
|
329 |
1875.5 |
13:54:24 |
XLON |
606192537059652000 |
|
330 |
1875.5 |
13:54:24 |
CHIX |
592118756015001000 |
|
152 |
1875.5 |
13:54:55 |
CHIX |
592118756015010000 |
|
220 |
1875.5 |
13:54:55 |
AQXE |
606192537059661000 |
|
10 |
1875.5 |
13:54:55 |
AQXE |
606192537059661000 |
|
142 |
1876 |
13:55:36 |
CHIX |
592118756015021000 |
|
129 |
1876 |
13:55:36 |
CHIX |
592118756015021000 |
|
330 |
1875.5 |
13:55:56 |
CHIX |
592118756015027000 |
|
147 |
1875.5 |
13:55:56 |
AQXE |
606192537059678000 |
|
142 |
1875.5 |
13:55:56 |
AQXE |
606192537059678000 |
|
253 |
1875 |
13:55:56 |
XLON |
592118756015027000 |
|
89 |
1875.5 |
13:55:56 |
XLON |
606192537059678000 |
|
178 |
1875.5 |
13:55:56 |
XLON |
606192537059678000 |
|
255 |
1875.5 |
13:55:56 |
XLON |
606192537059678000 |
|
8 |
1875.5 |
13:55:56 |
XLON |
606192537059678000 |
|
178 |
1875.5 |
13:55:56 |
XLON |
606192537059678000 |
|
8 |
1875.5 |
13:55:56 |
XLON |
592118756015028000 |
|
220 |
1875 |
13:55:56 |
AQXE |
592118756015028000 |
|
378 |
1874.5 |
13:55:56 |
CHIX |
592118756015028000 |
|
14 |
1875.5 |
13:55:56 |
XLON |
606192537059678000 |
|
157 |
1875.5 |
13:55:56 |
XLON |
606192537059678000 |
|
110 |
1874.5 |
13:55:56 |
TRQX |
606192537059678000 |
|
372 |
1875 |
13:55:56 |
CHIX |
606192537059678000 |
|
178 |
1874.5 |
13:55:56 |
XLON |
592118756015028000 |
|
7 |
1874.5 |
13:55:56 |
XLON |
592118756015028000 |
|
119 |
1874.5 |
13:55:56 |
XLON |
592118756015028000 |
|
100 |
1874.5 |
13:55:56 |
XLON |
592118756015028000 |
|
2 |
1874.5 |
13:55:56 |
XLON |
592118756015028000 |
|
77 |
1875 |
13:55:56 |
XLON |
606192537059678000 |
|
100 |
1875 |
13:55:56 |
XLON |
606192537059678000 |
|
119 |
1875 |
13:55:56 |
XLON |
606192537059678000 |
|
178 |
1875 |
13:55:56 |
XLON |
592118756015028000 |
|
42 |
1875 |
13:55:56 |
XLON |
592118756015028000 |
|
11 |
1875 |
13:55:56 |
CHIX |
606192537059678000 |
|
110 |
1875 |
13:55:56 |
AQXE |
592118756015028000 |
|
247 |
1875 |
13:55:56 |
CHIX |
606192537059678000 |
|
178 |
1875 |
13:55:56 |
XLON |
606192537059678000 |
|
220 |
1875 |
13:55:56 |
XLON |
592118756015028000 |
|
110 |
1875 |
13:55:56 |
AQXE |
592118756015028000 |
|
258 |
1875 |
13:55:56 |
CHIX |
606192537059678000 |
|
320 |
1875 |
13:55:56 |
CHIX |
606192537059678000 |
|
110 |
1873.5 |
13:57:46 |
TRQX |
592118756015059000 |
|
110 |
1873.5 |
13:57:46 |
BATE |
592118756015059000 |
|
437 |
1873.5 |
13:57:46 |
CHIX |
606192537059709000 |
|
336 |
1873.5 |
13:57:46 |
XLON |
592118756015059000 |
|
110 |
1873 |
13:57:46 |
TRQX |
592118756015059000 |
|
93 |
1873 |
13:57:46 |
BATE |
592118756015059000 |
|
127 |
1873 |
13:57:46 |
BATE |
592118756015059000 |
|
110 |
1873.5 |
13:57:46 |
BATE |
606192537059709000 |
|
211 |
1873 |
13:57:46 |
CHIX |
606192537059709000 |
|
35 |
1872.5 |
13:57:46 |
XLON |
592118756015059000 |
|
7 |
1873 |
14:00:10 |
CHIX |
606192537059751000 |
|
110 |
1873 |
14:01:01 |
BATE |
592118756015121000 |
|
162 |
1873 |
14:01:01 |
TRQX |
592118756015121000 |
|
213 |
1873 |
14:01:01 |
CHIX |
606192537059769000 |
|
110 |
1873 |
14:01:01 |
AQXE |
606192537059769000 |
|
290 |
1873 |
14:01:01 |
XLON |
606192537059769000 |
|
24 |
1873 |
14:01:06 |
BATE |
592118756015123000 |
|
86 |
1873 |
14:01:06 |
BATE |
592118756015123000 |
|
110 |
1873 |
14:01:06 |
AQXE |
606192537059771000 |
|
286 |
1873 |
14:01:06 |
XLON |
606192537059771000 |
|
110 |
1873 |
14:01:07 |
AQXE |
592118756015123000 |
|
110 |
1873 |
14:01:07 |
BATE |
592118756015123000 |
|
110 |
1873 |
14:01:07 |
CHIX |
606192537059771000 |
|
110 |
1873 |
14:01:07 |
XLON |
592118756015123000 |
|
51 |
1873 |
14:01:07 |
AQXE |
592118756015123000 |
|
110 |
1873 |
14:01:07 |
CHIX |
606192537059771000 |
|
31 |
1873 |
14:01:07 |
AQXE |
592118756015123000 |
|
14 |
1873 |
14:01:07 |
AQXE |
592118756015123000 |
|
42 |
1873 |
14:01:08 |
AQXE |
592118756015123000 |
|
21 |
1873 |
14:01:08 |
AQXE |
592118756015123000 |
|
374 |
1872.5 |
14:01:25 |
CHIX |
592118756015129000 |
|
110 |
1872.5 |
14:01:25 |
TRQX |
606192537059776000 |
|
220 |
1872.5 |
14:01:25 |
BATE |
606192537059776000 |
|
6 |
1872.5 |
14:01:25 |
XLON |
592118756015129000 |
|
127 |
1871 |
14:06:17 |
BATE |
592118756015208000 |
|
93 |
1871 |
14:07:01 |
BATE |
592118756015222000 |
|
198 |
1871 |
14:07:01 |
CHIX |
592118756015222000 |
|
220 |
1871 |
14:07:01 |
TRQX |
606192537059867000 |
|
393 |
1871 |
14:07:01 |
CHIX |
606192537059867000 |
|
110 |
1871 |
14:07:01 |
BATE |
606192537059867000 |
|
243 |
1871 |
14:07:01 |
XLON |
592118756015222000 |
|
18 |
1871 |
14:07:01 |
XLON |
592118756015222000 |
|
110 |
1871 |
14:07:01 |
AQXE |
592118756015222000 |
|
341 |
1871 |
14:07:01 |
XLON |
592118756015222000 |
|
110 |
1871 |
14:07:01 |
TRQX |
606192537059867000 |
|
110 |
1871 |
14:07:01 |
AQXE |
606192537059867000 |
|
51 |
1871 |
14:07:02 |
XLON |
592118756015223000 |
|
136 |
1870.5 |
14:07:18 |
BATE |
606192537059872000 |
|
110 |
1870.5 |
14:07:31 |
CHIX |
592118756015231000 |
|
110 |
1870.5 |
14:07:31 |
TRQX |
606192537059875000 |
|
121 |
1870.5 |
14:07:31 |
BATE |
606192537059875000 |
|
270 |
1870.5 |
14:07:31 |
XLON |
606192537059875000 |
|
100 |
1870.5 |
14:07:31 |
XLON |
606192537059875000 |
|
96 |
1870.5 |
14:07:31 |
XLON |
606192537059875000 |
|
110 |
1870.5 |
14:07:32 |
CHIX |
592118756015231000 |
|
163 |
1870.5 |
14:07:32 |
CHIX |
592118756015231000 |
|
110 |
1870.5 |
14:07:32 |
XLON |
592118756015231000 |
|
144 |
1871.5 |
14:10:29 |
CHIX |
592118756015281000 |
|
70 |
1873 |
14:13:59 |
TRQX |
592118756015345000 |
|
23 |
1873 |
14:13:59 |
BATE |
606192537059986000 |
|
1 |
1873 |
14:13:59 |
BATE |
606192537059986000 |
|
122 |
1873 |
14:13:59 |
BATE |
606192537059986000 |
|
21 |
1873 |
14:13:59 |
BATE |
606192537059986000 |
|
18 |
1873 |
14:13:59 |
BATE |
606192537059986000 |
|
106 |
1873 |
14:13:59 |
BATE |
606192537059986000 |
|
181 |
1873 |
14:15:15 |
TRQX |
592118756015365000 |
|
110 |
1873 |
14:15:15 |
BATE |
606192537060005000 |
|
41 |
1873 |
14:15:17 |
BATE |
592118756015366000 |
|
1 |
1873 |
14:15:17 |
BATE |
592118756015366000 |
|
20 |
1873 |
14:15:17 |
BATE |
592118756015366000 |
|
19 |
1873 |
14:15:17 |
BATE |
592118756015366000 |
|
154 |
1873 |
14:15:17 |
BATE |
592118756015366000 |
|
12 |
1873 |
14:15:18 |
TRQX |
606192537060006000 |
|
8 |
1871.5 |
14:15:27 |
CHIX |
592118756015370000 |
|
18 |
1873 |
14:15:33 |
BATE |
606192537060011000 |
|
21 |
1873 |
14:15:33 |
BATE |
606192537060011000 |
|
52 |
1873 |
14:15:33 |
BATE |
606192537060011000 |
|
163 |
1873 |
14:15:33 |
BATE |
606192537060011000 |
|
99 |
1873 |
14:15:33 |
TRQX |
592118756015372000 |
|
31 |
1873 |
14:16:05 |
TRQX |
592118756015380000 |
|
2 |
1873 |
14:16:05 |
BATE |
606192537060019000 |
|
19 |
1873 |
14:16:05 |
BATE |
606192537060019000 |
|
20 |
1873 |
14:16:05 |
BATE |
606192537060019000 |
|
163 |
1873 |
14:16:05 |
BATE |
606192537060019000 |
|
20 |
1873 |
14:16:06 |
BATE |
592118756015381000 |
|
19 |
1873 |
14:16:06 |
BATE |
592118756015381000 |
|
138 |
1873 |
14:16:06 |
TRQX |
606192537060020000 |
|
13 |
1873 |
14:16:06 |
BATE |
592118756015381000 |
|
18 |
1873 |
14:16:06 |
BATE |
592118756015381000 |
|
46 |
1873 |
14:16:06 |
BATE |
592118756015381000 |
|
18 |
1873 |
14:16:15 |
BATE |
606192537060023000 |
|
19 |
1873 |
14:16:15 |
BATE |
606192537060023000 |
|
13 |
1873 |
14:16:15 |
BATE |
592118756015384000 |
|
97 |
1873 |
14:16:15 |
BATE |
592118756015384000 |
|
173 |
1873 |
14:16:15 |
TRQX |
606192537060023000 |
|
1 |
1873 |
14:16:39 |
BATE |
592118756015391000 |
|
21 |
1873 |
14:16:39 |
BATE |
592118756015391000 |
|
121 |
1873 |
14:16:39 |
BATE |
592118756015391000 |
|
4 |
1873 |
14:16:39 |
BATE |
592118756015391000 |
|
16 |
1873 |
14:16:41 |
BATE |
592118756015392000 |
|
21 |
1873 |
14:16:41 |
BATE |
592118756015392000 |
|
13 |
1873 |
14:16:41 |
BATE |
606192537060031000 |
|
19 |
1873 |
14:16:41 |
BATE |
606192537060031000 |
|
90 |
1873 |
14:16:41 |
BATE |
606192537060031000 |
|
1 |
1872.5 |
14:16:54 |
BATE |
606192537060034000 |
|
130 |
1873 |
14:16:55 |
TRQX |
592118756015396000 |
|
175 |
1873 |
14:16:55 |
TRQX |
592118756015396000 |
|
285 |
1873 |
14:17:32 |
TRQX |
592118756015407000 |
|
183 |
1873 |
14:17:35 |
TRQX |
592118756015409000 |
|
188 |
1873 |
14:17:38 |
TRQX |
606192537060048000 |
|
156 |
1873 |
14:17:43 |
TRQX |
592118756015410000 |
|
137 |
1873 |
14:17:46 |
TRQX |
592118756015411000 |
|
119 |
1873 |
14:17:47 |
TRQX |
606192537060050000 |
|
117 |
1871.5 |
14:17:52 |
CHIX |
592118756015413000 |
|
51 |
1871.5 |
14:17:52 |
CHIX |
592118756015413000 |
|
319 |
1871.5 |
14:17:52 |
CHIX |
592118756015413000 |
|
110 |
1871.5 |
14:17:52 |
BATE |
606192537060051000 |
|
15 |
1871.5 |
14:17:52 |
BATE |
606192537060051000 |
|
95 |
1871.5 |
14:17:52 |
BATE |
606192537060051000 |
|
170 |
1871.5 |
14:17:52 |
XLON |
606192537060051000 |
|
100 |
1871.5 |
14:17:52 |
TRQX |
592118756015413000 |
|
113 |
1872 |
14:18:44 |
XLON |
592118756015426000 |
|
143 |
1871.5 |
14:18:44 |
XLON |
592118756015426000 |
|
282 |
1871.5 |
14:18:44 |
XLON |
592118756015426000 |
|
152 |
1871.5 |
14:18:44 |
XLON |
592118756015426000 |
|
123 |
1873 |
14:20:02 |
XLON |
592118756015451000 |
|
51 |
1873 |
14:20:15 |
XLON |
606192537060092000 |
|
39 |
1873 |
14:20:20 |
XLON |
592118756015456000 |
|
61 |
1873 |
14:20:20 |
XLON |
592118756015456000 |
|
3 |
1873 |
14:20:35 |
XLON |
592118756015461000 |
|
111 |
1873 |
14:20:42 |
XLON |
592118756015464000 |
|
127 |
1874 |
14:21:05 |
XLON |
606192537060109000 |
|
4 |
1874 |
14:21:10 |
XLON |
592118756015473000 |
|
123 |
1874 |
14:21:10 |
XLON |
606192537060110000 |
|
50 |
1874 |
14:21:12 |
XLON |
592118756015474000 |
|
51 |
1874 |
14:21:12 |
XLON |
592118756015474000 |
|
26 |
1874 |
14:21:12 |
XLON |
592118756015474000 |
|
71 |
1874 |
14:21:20 |
XLON |
606192537060114000 |
|
50 |
1874 |
14:21:20 |
XLON |
606192537060114000 |
|
53 |
1874 |
14:21:25 |
XLON |
592118756015479000 |
|
59 |
1874 |
14:21:25 |
XLON |
592118756015479000 |
|
360 |
1873 |
14:21:29 |
CHIX |
592118756015480000 |
|
121 |
1873 |
14:21:29 |
XLON |
592118756015480000 |
|
110 |
1873 |
14:21:29 |
BATE |
606192537060117000 |
|
127 |
1873 |
14:21:29 |
BATE |
606192537060117000 |
|
314 |
1873 |
14:21:29 |
CHIX |
592118756015480000 |
|
129 |
1873 |
14:21:32 |
BATE |
592118756015481000 |
|
128 |
1873 |
14:22:44 |
BATE |
606192537060138000 |
|
330 |
1872 |
14:22:49 |
XLON |
592118756015504000 |
|
123 |
1872 |
14:22:49 |
CHIX |
592118756015504000 |
|
330 |
1872 |
14:22:49 |
CHIX |
592118756015504000 |
|
129 |
1872 |
14:22:49 |
AQXE |
592118756015504000 |
|
110 |
1871.5 |
14:22:49 |
AQXE |
592118756015504000 |
|
92 |
1871.5 |
14:22:49 |
CHIX |
592118756015504000 |
|
111 |
1872 |
14:22:49 |
BATE |
606192537060140000 |
|
110 |
1872 |
14:22:49 |
BATE |
606192537060140000 |
|
220 |
1871.5 |
14:22:49 |
BATE |
606192537060140000 |
|
110 |
1871.5 |
14:22:49 |
CHIX |
606192537060140000 |
|
110 |
1871.5 |
14:22:49 |
CHIX |
606192537060140000 |
|
262 |
1872 |
14:22:50 |
TRQX |
606192537060140000 |
|
111 |
1872 |
14:22:50 |
TRQX |
606192537060140000 |
|
66 |
1871.5 |
14:22:54 |
XLON |
592118756015506000 |
|
14 |
1871.5 |
14:22:54 |
XLON |
592118756015506000 |
|
422 |
1871.5 |
14:22:54 |
XLON |
606192537060141000 |
|
110 |
1871.5 |
14:22:54 |
AQXE |
606192537060141000 |
|
110 |
1871.5 |
14:22:54 |
CHIX |
592118756015506000 |
|
110 |
1871.5 |
14:22:54 |
XLON |
592118756015506000 |
|
129 |
1871.5 |
14:22:54 |
CHIX |
606192537060141000 |
|
313 |
1871 |
14:22:54 |
XLON |
606192537060141000 |
|
86 |
1871 |
14:22:54 |
BATE |
592118756015506000 |
|
255 |
1871 |
14:22:54 |
CHIX |
606192537060141000 |
|
24 |
1871 |
14:24:43 |
BATE |
592118756015536000 |
|
134 |
1871 |
14:25:10 |
XLON |
592118756015545000 |
|
110 |
1871 |
14:25:31 |
CHIX |
592118756015552000 |
|
102 |
1871 |
14:25:31 |
XLON |
592118756015552000 |
|
110 |
1871 |
14:25:31 |
BATE |
606192537060186000 |
|
110 |
1871 |
14:25:31 |
AQXE |
606192537060186000 |
|
120 |
1871 |
14:25:31 |
XLON |
592118756015552000 |
|
110 |
1871 |
14:25:31 |
TRQX |
592118756015552000 |
|
110 |
1871 |
14:25:31 |
CHIX |
606192537060186000 |
|
191 |
1870.5 |
14:25:31 |
CHIX |
606192537060186000 |
|
110 |
1870 |
14:25:31 |
TRQX |
592118756015552000 |
|
110 |
1870 |
14:25:31 |
BATE |
592118756015552000 |
|
110 |
1870 |
14:25:31 |
AQXE |
606192537060186000 |
|
200 |
1870 |
14:25:31 |
CHIX |
606192537060186000 |
|
128 |
1870 |
14:25:31 |
BATE |
606192537060186000 |
|
114 |
1871 |
14:27:54 |
XLON |
606192537060237000 |
|
148 |
1870 |
14:27:57 |
TRQX |
592118756015605000 |
|
417 |
1870 |
14:27:57 |
XLON |
606192537060238000 |
|
23 |
1870 |
14:27:57 |
XLON |
606192537060238000 |
|
17 |
1870 |
14:27:57 |
AQXE |
606192537060238000 |
|
93 |
1870 |
14:27:57 |
AQXE |
606192537060238000 |
|
100 |
1870 |
14:27:57 |
TRQX |
606192537060238000 |
|
110 |
1870 |
14:27:57 |
XLON |
592118756015605000 |
|
177 |
1870 |
14:27:58 |
XLON |
592118756015606000 |
|
220 |
1869.5 |
14:27:58 |
XLON |
592118756015606000 |
|
15 |
1870 |
14:27:58 |
BATE |
592118756015606000 |
|
44 |
1870 |
14:27:58 |
CHIX |
606192537060238000 |
|
67 |
1870 |
14:27:58 |
CHIX |
606192537060238000 |
|
310 |
1869.5 |
14:28:09 |
CHIX |
592118756015610000 |
|
110 |
1869.5 |
14:28:09 |
BATE |
606192537060242000 |
|
110 |
1869.5 |
14:28:09 |
TRQX |
606192537060242000 |
|
52 |
1871 |
14:29:11 |
XLON |
606192537060264000 |
|
53 |
1871 |
14:29:11 |
XLON |
606192537060264000 |
|
82 |
1871 |
14:29:11 |
XLON |
606192537060264000 |
|
24 |
1871 |
14:29:11 |
XLON |
606192537060264000 |
|
55 |
1871 |
14:29:17 |
XLON |
606192537060266000 |
|
77 |
1871 |
14:29:17 |
XLON |
606192537060266000 |
|
101 |
1871 |
14:29:21 |
XLON |
606192537060267000 |
|
9 |
1871 |
14:29:21 |
XLON |
606192537060267000 |
|
117 |
1871 |
14:29:50 |
XLON |
606192537060278000 |
|
110 |
1869.5 |
14:29:58 |
AQXE |
592118756015650000 |
|
110 |
1869.5 |
14:29:58 |
BATE |
592118756015650000 |
|
110 |
1869.5 |
14:29:58 |
CHIX |
606192537060281000 |
|
211 |
1869.5 |
14:29:58 |
CHIX |
606192537060281000 |
|
132 |
1869.5 |
14:29:58 |
TRQX |
592118756015650000 |
|
252 |
1869.5 |
14:29:58 |
XLON |
606192537060281000 |
|
110 |
1869 |
14:29:58 |
BATE |
592118756015650000 |
|
411 |
1869 |
14:29:58 |
CHIX |
592118756015650000 |
|
101 |
1869.5 |
14:29:58 |
AQXE |
606192537060281000 |
|
397 |
1869 |
14:29:58 |
XLON |
606192537060281000 |
|
115 |
1869 |
14:29:58 |
XLON |
606192537060281000 |
|
110 |
1869 |
14:29:58 |
TRQX |
606192537060281000 |
|
110 |
1868 |
14:29:58 |
CHIX |
592118756015650000 |
|
137 |
1868 |
14:29:58 |
XLON |
592118756015650000 |
|
110 |
1868 |
14:30:03 |
AQXE |
592118756015656000 |
|
110 |
1868 |
14:30:04 |
TRQX |
606192537060287000 |
|
220 |
1868 |
14:30:04 |
BATE |
606192537060287000 |
|
178 |
1868 |
14:30:04 |
XLON |
606192537060287000 |
|
105 |
1868 |
14:30:04 |
XLON |
606192537060287000 |
|
52 |
1868 |
14:30:04 |
XLON |
606192537060287000 |
|
255 |
1868 |
14:30:04 |
CHIX |
592118756015656000 |
|
37 |
1868 |
14:30:04 |
AQXE |
606192537060287000 |
|
43 |
1868 |
14:30:04 |
XLON |
592118756015656000 |
|
137 |
1867.5 |
14:30:07 |
BATE |
606192537060290000 |
|
110 |
1867.5 |
14:30:07 |
TRQX |
592118756015659000 |
|
357 |
1867.5 |
14:30:07 |
CHIX |
592118756015659000 |
|
110 |
1867.5 |
14:30:07 |
TRQX |
606192537060290000 |
|
83 |
1867.5 |
14:30:07 |
BATE |
606192537060290000 |
|
137 |
1867.5 |
14:30:07 |
BATE |
606192537060290000 |
|
433 |
1867 |
14:32:25 |
CHIX |
592118756015740000 |
|
288 |
1866.5 |
14:32:25 |
CHIX |
592118756015740000 |
|
110 |
1867 |
14:32:25 |
BATE |
606192537060369000 |
|
110 |
1867 |
14:32:25 |
TRQX |
606192537060369000 |
|
23 |
1866.5 |
14:32:25 |
BATE |
606192537060369000 |
|
87 |
1866.5 |
14:32:25 |
BATE |
606192537060369000 |
|
61 |
1867 |
14:32:25 |
XLON |
606192537060369000 |
|
113 |
1867.5 |
14:32:28 |
AQXE |
592118756015742000 |
|
4 |
1867.5 |
14:32:28 |
AQXE |
592118756015742000 |
|
307 |
1866.5 |
14:33:06 |
XLON |
592118756015764000 |
|
110 |
1866.5 |
14:33:06 |
TRQX |
606192537060392000 |
|
110 |
1866.5 |
14:33:06 |
CHIX |
606192537060392000 |
|
110 |
1866.5 |
14:33:06 |
AQXE |
592118756015764000 |
|
110 |
1866.5 |
14:33:31 |
AQXE |
592118756015778000 |
|
110 |
1866.5 |
14:33:31 |
BATE |
592118756015778000 |
|
155 |
1866.5 |
14:33:31 |
TRQX |
592118756015778000 |
|
220 |
1866.5 |
14:33:31 |
XLON |
592118756015778000 |
|
14 |
1866.5 |
14:33:31 |
AQXE |
606192537060405000 |
|
110 |
1866.5 |
14:33:31 |
CHIX |
606192537060405000 |
|
77 |
1866.5 |
14:33:31 |
XLON |
606192537060405000 |
|
274 |
1866.5 |
14:33:31 |
CHIX |
606192537060405000 |
|
112 |
1866.5 |
14:33:31 |
AQXE |
606192537060405000 |
|
182 |
1866 |
14:33:31 |
BATE |
606192537060405000 |
|
29 |
1866 |
14:33:31 |
BATE |
606192537060405000 |
|
61 |
1866 |
14:33:31 |
BATE |
606192537060405000 |
|
40 |
1866.5 |
14:33:31 |
AQXE |
606192537060405000 |
|
130 |
1865 |
14:33:31 |
XLON |
592118756015778000 |
|
99 |
1865 |
14:33:31 |
XLON |
592118756015778000 |
|
113 |
1865 |
14:33:31 |
XLON |
592118756015778000 |
|
219 |
1865 |
14:33:31 |
CHIX |
592118756015778000 |
|
105 |
1865 |
14:33:31 |
AQXE |
606192537060405000 |
|
161 |
1865 |
14:33:32 |
XLON |
606192537060406000 |
|
98 |
1867 |
14:35:10 |
XLON |
606192537060455000 |
|
14 |
1867 |
14:35:10 |
XLON |
606192537060455000 |
|
1 |
1866.5 |
14:35:26 |
CHIX |
592118756015837000 |
|
72 |
1867 |
14:35:30 |
XLON |
592118756015840000 |
|
40 |
1867 |
14:35:30 |
XLON |
606192537060465000 |
|
83 |
1866.5 |
14:35:31 |
CHIX |
592118756015840000 |
|
136 |
1866.5 |
14:35:31 |
CHIX |
592118756015840000 |
|
162 |
1866.5 |
14:35:31 |
XLON |
592118756015840000 |
|
220 |
1866.5 |
14:35:31 |
BATE |
606192537060465000 |
|
255 |
1866.5 |
14:35:31 |
CHIX |
592118756015840000 |
|
35 |
1866.5 |
14:35:31 |
CHIX |
592118756015840000 |
|
27 |
1866.5 |
14:35:31 |
XLON |
592118756015840000 |
|
39 |
1866.5 |
14:35:31 |
AQXE |
606192537060465000 |
|
35 |
1866.5 |
14:35:31 |
AQXE |
606192537060465000 |
|
207 |
1865.5 |
14:35:32 |
XLON |
592118756015841000 |
|
126 |
1866 |
14:35:32 |
CHIX |
592118756015841000 |
|
108 |
1866 |
14:35:32 |
TRQX |
606192537060467000 |
|
35 |
1865.5 |
14:35:49 |
CHIX |
592118756015849000 |
|
110 |
1865.5 |
14:35:49 |
BATE |
606192537060475000 |
|
24 |
1865.5 |
14:35:54 |
CHIX |
592118756015852000 |
|
51 |
1865.5 |
14:35:57 |
CHIX |
592118756015853000 |
|
40 |
1866 |
14:36:01 |
AQXE |
592118756015854000 |
|
71 |
1866 |
14:36:01 |
XLON |
606192537060480000 |
|
80 |
1865.5 |
14:36:02 |
XLON |
606192537060480000 |
|
30 |
1865.5 |
14:36:02 |
XLON |
606192537060481000 |
|
110 |
1865.5 |
14:36:02 |
AQXE |
592118756015855000 |
|
138 |
1865.5 |
14:36:02 |
BATE |
592118756015855000 |
|
110 |
1865.5 |
14:36:02 |
CHIX |
606192537060481000 |
|
136 |
1865 |
14:36:03 |
BATE |
592118756015856000 |
|
145 |
1865 |
14:36:40 |
XLON |
606192537060500000 |
|
74 |
1865 |
14:36:59 |
TRQX |
592118756015883000 |
|
74 |
1865 |
14:36:59 |
BATE |
592118756015883000 |
|
223 |
1865 |
14:36:59 |
CHIX |
606192537060508000 |
|
145 |
1865 |
14:37:07 |
XLON |
592118756015888000 |
|
110 |
1864.5 |
14:37:11 |
BATE |
592118756015890000 |
|
139 |
1864.5 |
14:37:11 |
TRQX |
592118756015890000 |
|
136 |
1864.5 |
14:37:11 |
XLON |
592118756015890000 |
|
220 |
1864.5 |
14:37:11 |
CHIX |
606192537060515000 |
|
110 |
1864.5 |
14:37:11 |
XLON |
606192537060515000 |
|
1 |
1865 |
14:37:54 |
AQXE |
592118756015913000 |
|
3 |
1865 |
14:37:54 |
CHIX |
606192537060538000 |
|
111 |
1866 |
14:38:14 |
CHIX |
592118756015923000 |
|
125 |
1866 |
14:38:31 |
CHIX |
606192537060553000 |
|
316 |
1865.5 |
14:38:33 |
XLON |
606192537060553000 |
|
125 |
1865.5 |
14:38:38 |
CHIX |
592118756015932000 |
|
169 |
1865.5 |
14:38:46 |
BATE |
592118756015935000 |
|
206 |
1864.5 |
14:38:56 |
XLON |
592118756015939000 |
|
125 |
1864.5 |
14:38:56 |
BATE |
592118756015939000 |
|
169 |
1864.5 |
14:38:56 |
CHIX |
606192537060563000 |
|
111 |
1864.5 |
14:38:56 |
BATE |
606192537060563000 |
|
110 |
1864.5 |
14:38:56 |
TRQX |
606192537060563000 |
|
56 |
1864.5 |
14:38:58 |
XLON |
606192537060564000 |
|
45 |
1864.5 |
14:38:58 |
XLON |
606192537060564000 |
|
12 |
1864.5 |
14:38:58 |
XLON |
606192537060564000 |
|
184 |
1864 |
14:39:00 |
XLON |
606192537060565000 |
|
110 |
1863.5 |
14:39:06 |
BATE |
592118756015944000 |
|
110 |
1863.5 |
14:39:06 |
TRQX |
592118756015944000 |
|
110 |
1863.5 |
14:39:06 |
XLON |
606192537060567000 |
|
177 |
1863.5 |
14:39:06 |
CHIX |
606192537060567000 |
|
104 |
1863.5 |
14:39:06 |
XLON |
606192537060567000 |
|
105 |
1864.5 |
14:39:27 |
AQXE |
606192537060576000 |
|
126 |
1865 |
14:39:31 |
XLON |
592118756015955000 |
|
115 |
1864.5 |
14:39:31 |
CHIX |
592118756015955000 |
|
105 |
1864.5 |
14:39:31 |
CHIX |
592118756015955000 |
|
167 |
1864.5 |
14:39:31 |
XLON |
606192537060578000 |
|
110 |
1864.5 |
14:39:31 |
TRQX |
606192537060578000 |
|
56 |
1864.5 |
14:40:03 |
XLON |
606192537060593000 |
|
3 |
1864.5 |
14:40:03 |
XLON |
606192537060593000 |
|
65 |
1864.5 |
14:40:03 |
XLON |
606192537060593000 |
|
110 |
1863.5 |
14:40:05 |
XLON |
606192537060595000 |
|
169 |
1863.5 |
14:40:05 |
CHIX |
592118756015972000 |
|
110 |
1863.5 |
14:40:05 |
AQXE |
606192537060595000 |
|
175 |
1863 |
14:40:05 |
XLON |
592118756015972000 |
|
110 |
1862 |
14:40:09 |
BATE |
592118756015974000 |
|
15 |
1862 |
14:40:09 |
TRQX |
606192537060597000 |
|
89 |
1862.5 |
14:40:09 |
AQXE |
592118756015974000 |
|
35 |
1863 |
14:40:09 |
XLON |
606192537060597000 |
|
134 |
1862.5 |
14:40:34 |
CHIX |
592118756015986000 |
|
100 |
1862.5 |
14:40:34 |
XLON |
606192537060609000 |
|
110 |
1863 |
14:41:16 |
CHIX |
592118756016008000 |
|
124 |
1863 |
14:41:16 |
XLON |
606192537060630000 |
|
18 |
1862.5 |
14:41:20 |
CHIX |
592118756016010000 |
|
216 |
1862.5 |
14:41:20 |
XLON |
606192537060632000 |
|
58 |
1862.5 |
14:41:43 |
XLON |
592118756016021000 |
|
176 |
1862.5 |
14:41:43 |
XLON |
592118756016021000 |
|
195 |
1862 |
14:41:43 |
XLON |
606192537060642000 |
|
58 |
1862 |
14:41:43 |
XLON |
606192537060642000 |
|
91 |
1862 |
14:41:43 |
XLON |
606192537060642000 |
|
95 |
1862 |
14:41:44 |
TRQX |
606192537060642000 |
|
124 |
1863 |
14:41:49 |
CHIX |
606192537060645000 |
|
5 |
1863 |
14:41:49 |
CHIX |
606192537060645000 |
|
131 |
1863.5 |
14:41:54 |
XLON |
606192537060648000 |
|
40 |
1864 |
14:42:03 |
CHIX |
592118756016032000 |
|
81 |
1864 |
14:42:03 |
CHIX |
592118756016032000 |
|
24 |
1864 |
14:42:23 |
BATE |
606192537060662000 |
|
103 |
1864 |
14:42:23 |
BATE |
606192537060662000 |
|
89 |
1864.5 |
14:42:37 |
AQXE |
606192537060667000 |
|
38 |
1864.5 |
14:42:37 |
AQXE |
606192537060668000 |
|
85 |
1864.5 |
14:42:50 |
AQXE |
606192537060672000 |
|
42 |
1864.5 |
14:42:50 |
AQXE |
606192537060672000 |
|
7 |
1864.5 |
14:42:59 |
AQXE |
606192537060675000 |
|
34 |
1864.5 |
14:42:59 |
AQXE |
606192537060675000 |
|
35 |
1864.5 |
14:42:59 |
AQXE |
606192537060675000 |
|
89 |
1864.5 |
14:42:59 |
AQXE |
606192537060675000 |
|
93 |
1864.5 |
14:42:59 |
AQXE |
606192537060675000 |
|
41 |
1864.5 |
14:43:10 |
AQXE |
606192537060679000 |
|
81 |
1864.5 |
14:43:10 |
AQXE |
606192537060679000 |
|
258 |
1865 |
14:43:19 |
XLON |
592118756016064000 |
|
111 |
1866 |
14:43:23 |
CHIX |
606192537060685000 |
|
115 |
1867 |
14:43:29 |
XLON |
592118756016067000 |
|
6 |
1867 |
14:43:29 |
XLON |
592118756016067000 |
|
127 |
1867 |
14:43:40 |
XLON |
606192537060692000 |
|
24 |
1867 |
14:43:53 |
XLON |
592118756016078000 |
|
8 |
1867 |
14:43:53 |
XLON |
592118756016078000 |
|
95 |
1867 |
14:43:53 |
XLON |
606192537060697000 |
|
131 |
1866 |
14:43:55 |
XLON |
592118756016079000 |
|
110 |
1866 |
14:44:03 |
BATE |
592118756016082000 |
|
43 |
1866 |
14:44:03 |
CHIX |
606192537060702000 |
|
167 |
1866 |
14:44:03 |
CHIX |
606192537060702000 |
|
52 |
1866 |
14:44:08 |
CHIX |
606192537060704000 |
|
111 |
1866 |
14:45:26 |
CHIX |
592118756016121000 |
|
209 |
1866 |
14:45:26 |
CHIX |
592118756016121000 |
|
122 |
1866.5 |
14:45:32 |
XLON |
606192537060742000 |
|
124 |
1869.5 |
14:46:01 |
XLON |
592118756016138000 |
|
118 |
1870 |
14:46:07 |
AQXE |
592118756016140000 |
|
123 |
1870 |
14:46:17 |
AQXE |
592118756016147000 |
|
86 |
1872.5 |
14:46:46 |
CHIX |
606192537060777000 |
|
123 |
1874 |
14:46:55 |
XLON |
592118756016166000 |
|
113 |
1874 |
14:46:59 |
CHIX |
592118756016167000 |
|
113 |
1874 |
14:47:01 |
CHIX |
606192537060785000 |
|
116 |
1874 |
14:47:06 |
TRQX |
606192537060788000 |
|
123 |
1873 |
14:47:13 |
BATE |
592118756016174000 |
|
214 |
1873 |
14:47:13 |
XLON |
606192537060790000 |
|
100 |
1874 |
14:47:13 |
TRQX |
592118756016174000 |
|
25 |
1873.5 |
14:47:13 |
TRQX |
592118756016174000 |
|
89 |
1873.5 |
14:47:19 |
AQXE |
606192537060793000 |
|
42 |
1873.5 |
14:47:19 |
AQXE |
592118756016177000 |
|
144 |
1873 |
14:48:00 |
AQXE |
606192537060812000 |
|
206 |
1873 |
14:48:05 |
XLON |
592118756016200000 |
|
135 |
1873 |
14:48:13 |
XLON |
606192537060818000 |
|
71 |
1873 |
14:48:13 |
XLON |
606192537060818000 |
|
177 |
1873 |
14:48:22 |
CHIX |
592118756016208000 |
|
62 |
1873.5 |
14:48:27 |
XLON |
606192537060826000 |
|
98 |
1873.5 |
14:48:27 |
XLON |
606192537060826000 |
|
160 |
1873.5 |
14:48:33 |
XLON |
606192537060829000 |
|
160 |
1873.5 |
14:48:36 |
XLON |
592118756016215000 |
|
50 |
1873.5 |
14:48:46 |
BATE |
606192537060842000 |
|
110 |
1873.5 |
14:48:46 |
BATE |
606192537060842000 |
|
160 |
1873.5 |
14:48:49 |
XLON |
606192537060846000 |
|
63 |
1873.5 |
14:48:58 |
XLON |
592118756016236000 |
|
97 |
1873.5 |
14:48:58 |
XLON |
592118756016236000 |
|
118 |
1872.5 |
14:49:00 |
CHIX |
592118756016238000 |
|
59 |
1872.5 |
14:49:00 |
CHIX |
592118756016238000 |
|
8 |
1874 |
14:49:02 |
XLON |
592118756016239000 |
|
152 |
1874 |
14:49:02 |
XLON |
592118756016239000 |
|
89 |
1877 |
14:49:05 |
CHIX |
606192537060856000 |
|
88 |
1877 |
14:49:05 |
CHIX |
592118756016241000 |
|
177 |
1876 |
14:49:09 |
TRQX |
592118756016245000 |
|
160 |
1876 |
14:49:14 |
XLON |
606192537060863000 |
|
160 |
1877.5 |
14:49:22 |
XLON |
606192537060870000 |
|
160 |
1878.5 |
14:49:28 |
XLON |
606192537060875000 |
|
160 |
1879.5 |
14:49:39 |
XLON |
606192537060888000 |
|
160 |
1879.5 |
14:49:45 |
AQXE |
592118756016282000 |
|
160 |
1879 |
14:49:59 |
XLON |
606192537060909000 |
|
160 |
1878.5 |
14:50:06 |
AQXE |
606192537060916000 |
|
89 |
1877 |
14:50:11 |
AQXE |
606192537060920000 |
|
160 |
1877 |
14:50:15 |
XLON |
606192537060923000 |
|
160 |
1877 |
14:50:21 |
AQXE |
606192537060928000 |
|
160 |
1877 |
14:50:22 |
AQXE |
606192537060929000 |
|
160 |
1877.5 |
14:50:32 |
XLON |
592118756016325000 |
|
160 |
1877.5 |
14:50:38 |
XLON |
592118756016331000 |
|
160 |
1878 |
14:50:48 |
AQXE |
606192537060952000 |
|
160 |
1878 |
14:50:52 |
AQXE |
606192537060955000 |
|
160 |
1879.5 |
14:51:00 |
CHIX |
606192537060963000 |
|
98 |
1879.5 |
14:51:01 |
CHIX |
606192537060964000 |
|
160 |
1879.5 |
14:51:05 |
CHIX |
606192537060968000 |
|
160 |
1879.5 |
14:51:07 |
AQXE |
606192537060971000 |
|
89 |
1879.5 |
14:51:18 |
AQXE |
606192537060980000 |
|
71 |
1879.5 |
14:51:18 |
AQXE |
606192537060980000 |
|
10 |
1878 |
14:51:26 |
AQXE |
606192537060985000 |
|
150 |
1879.5 |
14:51:26 |
BATE |
592118756016374000 |
|
160 |
1879.5 |
14:51:28 |
BATE |
606192537060987000 |
|
160 |
1879.5 |
14:51:31 |
BATE |
592118756016378000 |
|
160 |
1879.5 |
14:51:38 |
BATE |
606192537060992000 |
|
160 |
1879.5 |
14:51:43 |
BATE |
592118756016385000 |
|
160 |
1879.5 |
14:51:49 |
BATE |
592118756016389000 |
|
160 |
1879.5 |
14:51:53 |
BATE |
606192537061001000 |
|
160 |
1879 |
14:51:58 |
BATE |
592118756016393000 |
|
8 |
1879 |
14:52:01 |
BATE |
592118756016395000 |
|
152 |
1879 |
14:52:01 |
BATE |
606192537061005000 |
|
160 |
1879 |
14:52:07 |
BATE |
606192537061009000 |
|
160 |
1879 |
14:52:11 |
BATE |
592118756016402000 |
|
160 |
1879 |
14:52:15 |
BATE |
592118756016404000 |
|
160 |
1879 |
14:52:28 |
BATE |
592118756016411000 |
|
146 |
1879 |
14:52:33 |
BATE |
592118756016414000 |
|
14 |
1879 |
14:52:33 |
BATE |
592118756016414000 |
|
50 |
1879 |
14:52:52 |
BATE |
606192537061034000 |
|
110 |
1879 |
14:52:52 |
BATE |
606192537061034000 |
|
160 |
1879 |
14:52:59 |
BATE |
592118756016428000 |
|
160 |
1879 |
14:53:02 |
BATE |
606192537061039000 |
|
160 |
1879 |
14:53:05 |
BATE |
592118756016432000 |
|
160 |
1878 |
14:53:08 |
CHIX |
592118756016434000 |
|
160 |
1878 |
14:53:14 |
CHIX |
592118756016438000 |
|
16 |
1877.5 |
14:53:17 |
BATE |
592118756016441000 |
|
95 |
1878 |
14:53:17 |
CHIX |
606192537061049000 |
|
49 |
1878 |
14:53:17 |
CHIX |
592118756016441000 |
|
160 |
1878 |
14:53:23 |
TRQX |
592118756016444000 |
|
439 |
1878 |
14:53:26 |
XLON |
592118756016445000 |
|
116 |
1878 |
14:53:26 |
XLON |
606192537061053000 |
|
127 |
1878.5 |
14:54:04 |
CHIX |
606192537061071000 |
|
33 |
1878.5 |
14:54:04 |
CHIX |
606192537061071000 |
|
421 |
1878 |
14:54:04 |
XLON |
592118756016463000 |
|
247 |
1878.5 |
14:54:04 |
CHIX |
606192537061071000 |
|
178 |
1879.5 |
14:54:22 |
XLON |
606192537061080000 |
|
130 |
1879.5 |
14:54:22 |
XLON |
606192537061080000 |
|
100 |
1879.5 |
14:54:22 |
XLON |
606192537061080000 |
|
102 |
1879.5 |
14:54:22 |
XLON |
606192537061080000 |
|
26 |
1879.5 |
14:54:22 |
XLON |
592118756016472000 |
|
130 |
1879.5 |
14:54:23 |
XLON |
606192537061080000 |
|
178 |
1879.5 |
14:54:23 |
XLON |
606192537061080000 |
|
133 |
1879.5 |
14:54:23 |
XLON |
592118756016472000 |
|
231 |
1878 |
14:54:36 |
CHIX |
592118756016478000 |
|
220 |
1878 |
14:54:36 |
XLON |
606192537061086000 |
|
13 |
1878 |
14:54:36 |
CHIX |
606192537061086000 |
|
110 |
1878 |
14:54:36 |
BATE |
592118756016478000 |
|
220 |
1878 |
14:54:36 |
AQXE |
592118756016478000 |
|
110 |
1877.5 |
14:54:36 |
AQXE |
592118756016478000 |
|
220 |
1877.5 |
14:54:36 |
BATE |
592118756016478000 |
|
160 |
1878 |
14:54:36 |
CHIX |
606192537061086000 |
|
222 |
1877.5 |
14:54:36 |
CHIX |
606192537061086000 |
|
89 |
1878 |
14:54:36 |
AQXE |
606192537061086000 |
|
10 |
1878 |
14:54:36 |
AQXE |
606192537061086000 |
|
149 |
1878 |
14:54:36 |
AQXE |
606192537061086000 |
|
38 |
1878 |
14:54:36 |
AQXE |
606192537061086000 |
|
104 |
1878 |
14:54:36 |
AQXE |
606192537061086000 |
|
89 |
1878 |
14:54:36 |
AQXE |
592118756016478000 |
|
682 |
1878 |
14:54:36 |
AQXE |
606192537061086000 |
|
682 |
1878 |
14:54:36 |
AQXE |
592118756016478000 |
|
117 |
1878 |
14:54:36 |
AQXE |
606192537061086000 |
|
220 |
1877.5 |
14:54:38 |
XLON |
592118756016479000 |
|
270 |
1877.5 |
14:54:41 |
CHIX |
592118756016481000 |
|
110 |
1877.5 |
14:54:41 |
BATE |
606192537061088000 |
|
110 |
1877.5 |
14:54:41 |
AQXE |
606192537061088000 |
|
110 |
1877.5 |
14:54:41 |
BATE |
592118756016481000 |
|
330 |
1877.5 |
14:54:41 |
XLON |
606192537061088000 |
|
89 |
1877.5 |
14:54:41 |
AQXE |
606192537061088000 |
|
41 |
1877.5 |
14:54:41 |
AQXE |
606192537061088000 |
|
110 |
1877.5 |
14:54:41 |
AQXE |
592118756016481000 |
|
110 |
1877.5 |
14:54:41 |
BATE |
592118756016481000 |
|
130 |
1877.5 |
14:54:41 |
XLON |
606192537061088000 |
|
110 |
1877.5 |
14:54:41 |
XLON |
606192537061088000 |
|
110 |
1877.5 |
14:54:41 |
CHIX |
606192537061088000 |
|
240 |
1877.5 |
14:54:41 |
CHIX |
592118756016481000 |
|
178 |
1877.5 |
14:54:41 |
XLON |
606192537061088000 |
|
42 |
1877.5 |
14:54:41 |
XLON |
606192537061088000 |
|
89 |
1877.5 |
14:54:41 |
AQXE |
606192537061088000 |
|
21 |
1877.5 |
14:54:41 |
AQXE |
606192537061088000 |
|
11 |
1877.5 |
14:54:41 |
XLON |
592118756016481000 |
|
143 |
1876 |
14:54:46 |
XLON |
592118756016483000 |
|
187 |
1876 |
14:54:46 |
XLON |
592118756016483000 |
|
330 |
1876 |
14:55:01 |
XLON |
592118756016491000 |
|
117 |
1876 |
14:55:05 |
AQXE |
606192537061100000 |
|
380 |
1876 |
14:55:05 |
CHIX |
606192537061100000 |
|
178 |
1876 |
14:55:05 |
XLON |
592118756016493000 |
|
84 |
1876 |
14:55:05 |
XLON |
592118756016493000 |
|
51 |
1876 |
14:55:05 |
XLON |
592118756016493000 |
|
89 |
1876 |
14:55:05 |
AQXE |
606192537061100000 |
|
21 |
1876 |
14:55:05 |
AQXE |
606192537061100000 |
|
110 |
1876 |
14:55:05 |
XLON |
606192537061100000 |
|
110 |
1876 |
14:55:05 |
CHIX |
592118756016493000 |
|
131 |
1876 |
14:55:05 |
AQXE |
606192537061100000 |
|
268 |
1876 |
14:58:30 |
XLON |
592118756016586000 |
|
110 |
1876 |
14:58:30 |
AQXE |
592118756016586000 |
|
110 |
1876 |
14:58:30 |
CHIX |
606192537061191000 |
|
330 |
1876 |
14:58:30 |
XLON |
606192537061191000 |
|
118 |
1876 |
14:58:30 |
AQXE |
592118756016586000 |
|
110 |
1876 |
14:58:30 |
BATE |
592118756016586000 |
|
110 |
1876 |
14:58:30 |
CHIX |
606192537061191000 |
|
310 |
1875.5 |
14:58:30 |
CHIX |
592118756016586000 |
|
110 |
1875.5 |
14:58:30 |
BATE |
606192537061191000 |
|
103 |
1876 |
14:58:30 |
XLON |
606192537061191000 |
|
157 |
1874.5 |
14:59:31 |
XLON |
606192537061220000 |
|
110 |
1874.5 |
15:00:10 |
AQXE |
592118756016643000 |
|
110 |
1874.5 |
15:00:10 |
BATE |
592118756016643000 |
|
220 |
1874.5 |
15:00:10 |
CHIX |
606192537061245000 |
|
330 |
1874.5 |
15:00:13 |
XLON |
606192537061247000 |
|
212 |
1874.5 |
15:00:13 |
AQXE |
592118756016645000 |
|
34 |
1874.5 |
15:00:13 |
XLON |
606192537061247000 |
|
166 |
1874 |
15:00:14 |
BATE |
592118756016645000 |
|
123 |
1874 |
15:00:14 |
AQXE |
606192537061248000 |
|
110 |
1874 |
15:00:14 |
BATE |
606192537061248000 |
|
217 |
1874 |
15:00:14 |
XLON |
592118756016645000 |
|
330 |
1874 |
15:00:14 |
CHIX |
592118756016645000 |
|
110 |
1874 |
15:00:14 |
XLON |
606192537061248000 |
|
110 |
1873.5 |
15:00:14 |
XLON |
606192537061248000 |
|
97 |
1874 |
15:00:14 |
AQXE |
606192537061248000 |
|
93 |
1874 |
15:00:14 |
CHIX |
592118756016645000 |
|
93 |
1874 |
15:00:14 |
CHIX |
592118756016645000 |
|
93 |
1874 |
15:00:14 |
CHIX |
592118756016645000 |
|
59 |
1874 |
15:00:14 |
CHIX |
592118756016645000 |
|
110 |
1874 |
15:00:14 |
BATE |
606192537061248000 |
|
110 |
1874 |
15:00:14 |
AQXE |
606192537061248000 |
|
142 |
1873.5 |
15:00:14 |
AQXE |
592118756016645000 |
|
110 |
1873.5 |
15:00:14 |
BATE |
592118756016645000 |
|
220 |
1873.5 |
15:00:14 |
CHIX |
606192537061248000 |
|
110 |
1872.5 |
15:03:17 |
BATE |
592118756016749000 |
|
333 |
1872.5 |
15:03:17 |
CHIX |
606192537061349000 |
|
110 |
1872.5 |
15:03:17 |
XLON |
606192537061349000 |
|
330 |
1872.5 |
15:03:22 |
XLON |
592118756016752000 |
|
255 |
1872.5 |
15:03:22 |
CHIX |
592118756016752000 |
|
110 |
1872.5 |
15:03:22 |
BATE |
606192537061352000 |
|
11 |
1875 |
15:04:32 |
XLON |
606192537061385000 |
|
49 |
1875 |
15:04:32 |
XLON |
606192537061385000 |
|
49 |
1875 |
15:04:32 |
XLON |
606192537061385000 |
|
53 |
1875 |
15:04:32 |
XLON |
606192537061385000 |
|
341 |
1874 |
15:04:46 |
XLON |
592118756016793000 |
|
295 |
1873.5 |
15:04:46 |
XLON |
592118756016793000 |
|
220 |
1874 |
15:04:46 |
CHIX |
606192537061392000 |
|
330 |
1873.5 |
15:04:46 |
CHIX |
606192537061392000 |
|
166 |
1874 |
15:04:46 |
XLON |
592118756016793000 |
|
110 |
1873.5 |
15:04:46 |
XLON |
592118756016793000 |
|
255 |
1874 |
15:04:46 |
CHIX |
606192537061392000 |
|
75 |
1874 |
15:04:46 |
CHIX |
606192537061392000 |
|
496 |
1874 |
15:04:46 |
CHIX |
592118756016793000 |
|
22 |
1874 |
15:04:46 |
CHIX |
592118756016793000 |
|
82 |
1873.5 |
15:04:46 |
XLON |
606192537061392000 |
|
127 |
1873.5 |
15:04:46 |
XLON |
606192537061392000 |
|
183 |
1873.5 |
15:04:46 |
XLON |
606192537061392000 |
|
110 |
1874 |
15:07:24 |
XLON |
606192537061465000 |
|
140 |
1874 |
15:07:26 |
BATE |
592118756016870000 |
|
202 |
1873.5 |
15:07:26 |
XLON |
606192537061467000 |
|
124 |
1873.5 |
15:07:26 |
BATE |
592118756016870000 |
|
110 |
1873.5 |
15:07:26 |
CHIX |
606192537061467000 |
|
54 |
1873.5 |
15:07:26 |
XLON |
592118756016870000 |
|
50 |
1873.5 |
15:07:26 |
XLON |
592118756016870000 |
|
34 |
1873.5 |
15:07:26 |
AQXE |
606192537061467000 |
|
96 |
1873.5 |
15:07:36 |
BATE |
592118756016875000 |
|
304 |
1873.5 |
15:07:36 |
XLON |
606192537061471000 |
|
110 |
1873.5 |
15:08:10 |
CHIX |
592118756016890000 |
|
240 |
1875 |
15:09:01 |
XLON |
592118756016912000 |
|
220 |
1875 |
15:09:14 |
XLON |
592118756016918000 |
|
242 |
1875 |
15:09:14 |
CHIX |
606192537061514000 |
|
15 |
1875 |
15:10:35 |
CHIX |
592118756016956000 |
|
7 |
1875 |
15:10:44 |
BATE |
592118756016960000 |
|
110 |
1875 |
15:10:44 |
CHIX |
592118756016960000 |
|
220 |
1875 |
15:10:44 |
CHIX |
606192537061554000 |
|
110 |
1875 |
15:10:44 |
XLON |
606192537061554000 |
|
280 |
1875 |
15:10:44 |
XLON |
606192537061554000 |
|
122 |
1875 |
15:10:45 |
XLON |
606192537061555000 |
|
222 |
1875 |
15:10:49 |
BATE |
592118756016961000 |
|
59 |
1875 |
15:10:49 |
BATE |
592118756016961000 |
|
7 |
1875 |
15:10:49 |
BATE |
592118756016961000 |
|
91 |
1875 |
15:10:49 |
XLON |
606192537061556000 |
|
110 |
1875.5 |
15:12:09 |
BATE |
592118756016996000 |
|
110 |
1875.5 |
15:12:09 |
CHIX |
592118756016996000 |
|
110 |
1875.5 |
15:12:09 |
BATE |
592118756016996000 |
|
320 |
1875.5 |
15:12:09 |
XLON |
606192537061589000 |
|
162 |
1875.5 |
15:12:09 |
XLON |
606192537061589000 |
|
110 |
1875.5 |
15:12:09 |
CHIX |
606192537061589000 |
|
116 |
1875.5 |
15:12:09 |
BATE |
606192537061589000 |
|
220 |
1875.5 |
15:12:09 |
CHIX |
606192537061589000 |
|
134 |
1875.5 |
15:12:09 |
CHIX |
592118756016996000 |
|
110 |
1875.5 |
15:12:09 |
XLON |
606192537061589000 |
|
11 |
1875.5 |
15:12:09 |
CHIX |
592118756016996000 |
|
110 |
1875.5 |
15:12:09 |
CHIX |
606192537061589000 |
|
110 |
1875.5 |
15:12:09 |
AQXE |
592118756016996000 |
|
110 |
1875.5 |
15:12:09 |
BATE |
592118756016996000 |
|
323 |
1875.5 |
15:12:09 |
XLON |
606192537061589000 |
|
78 |
1875.5 |
15:12:09 |
AQXE |
606192537061589000 |
|
288 |
1875.5 |
15:12:09 |
XLON |
592118756016996000 |
|
110 |
1875.5 |
15:12:40 |
CHIX |
592118756017010000 |
|
107 |
1875.5 |
15:12:40 |
AQXE |
606192537061604000 |
|
110 |
1875.5 |
15:12:40 |
BATE |
606192537061604000 |
|
3 |
1875.5 |
15:12:40 |
AQXE |
606192537061604000 |
|
70 |
1875.5 |
15:12:40 |
AQXE |
606192537061604000 |
|
110 |
1875.5 |
15:12:52 |
BATE |
592118756017017000 |
|
110 |
1875.5 |
15:12:52 |
AQXE |
592118756017017000 |
|
220 |
1875.5 |
15:12:52 |
XLON |
606192537061610000 |
|
269 |
1875.5 |
15:12:52 |
CHIX |
606192537061610000 |
|
290 |
1875.5 |
15:12:52 |
XLON |
606192537061610000 |
|
69 |
1875.5 |
15:12:52 |
XLON |
606192537061610000 |
|
49 |
1875.5 |
15:12:52 |
XLON |
606192537061610000 |
|
52 |
1875.5 |
15:12:52 |
XLON |
606192537061610000 |
|
89 |
1875.5 |
15:12:52 |
AQXE |
592118756017017000 |
|
67 |
1875.5 |
15:12:52 |
AQXE |
592118756017017000 |
|
104 |
1875.5 |
15:12:52 |
AQXE |
592118756017017000 |
|
36 |
1875.5 |
15:12:52 |
AQXE |
592118756017017000 |
|
35 |
1875.5 |
15:12:52 |
AQXE |
592118756017017000 |
|
22 |
1875.5 |
15:12:52 |
BATE |
606192537061610000 |
|
19 |
1875.5 |
15:12:52 |
BATE |
606192537061610000 |
|
11 |
1875.5 |
15:12:52 |
BATE |
606192537061610000 |
|
32 |
1875.5 |
15:12:52 |
XLON |
592118756017017000 |
|
7 |
1876 |
15:15:38 |
XLON |
592118756017090000 |
|
9 |
1876 |
15:15:38 |
XLON |
592118756017090000 |
|
1 |
1876 |
15:15:38 |
CHIX |
606192537061681000 |
|
115 |
1876 |
15:15:38 |
BATE |
592118756017090000 |
|
110 |
1876 |
15:15:38 |
XLON |
606192537061681000 |
|
110 |
1876 |
15:15:38 |
CHIX |
606192537061681000 |
|
1 |
1876.5 |
15:17:10 |
XLON |
592118756017128000 |
|
302 |
1876.5 |
15:17:10 |
XLON |
592118756017128000 |
|
28 |
1876.5 |
15:17:10 |
XLON |
592118756017128000 |
|
110 |
1876.5 |
15:17:10 |
XLON |
592118756017128000 |
|
24 |
1876.5 |
15:17:10 |
BATE |
592118756017128000 |
|
110 |
1876.5 |
15:17:10 |
BATE |
606192537061718000 |
|
110 |
1876.5 |
15:17:10 |
CHIX |
592118756017128000 |
|
65 |
1876.5 |
15:17:10 |
CHIX |
606192537061718000 |
|
86 |
1876.5 |
15:17:11 |
BATE |
592118756017128000 |
|
45 |
1876.5 |
15:17:11 |
CHIX |
606192537061718000 |
|
102 |
1876.5 |
15:17:11 |
CHIX |
606192537061718000 |
|
8 |
1876.5 |
15:17:11 |
CHIX |
606192537061718000 |
|
117 |
1876.5 |
15:17:31 |
XLON |
606192537061725000 |
|
220 |
1876 |
15:17:33 |
XLON |
592118756017136000 |
|
110 |
1876 |
15:17:33 |
CHIX |
592118756017136000 |
|
368 |
1876 |
15:17:33 |
BATE |
606192537061726000 |
|
140 |
1876 |
15:17:46 |
XLON |
592118756017141000 |
|
220 |
1876 |
15:17:46 |
CHIX |
592118756017141000 |
|
220 |
1876 |
15:17:46 |
CHIX |
592118756017141000 |
|
258 |
1876 |
15:17:46 |
XLON |
606192537061730000 |
|
110 |
1876 |
15:17:46 |
BATE |
606192537061730000 |
|
220 |
1876 |
15:17:46 |
AQXE |
606192537061730000 |
|
38 |
1876 |
15:17:46 |
CHIX |
592118756017141000 |
|
110 |
1876 |
15:17:46 |
CHIX |
592118756017141000 |
|
94 |
1876 |
15:17:59 |
AQXE |
606192537061735000 |
|
16 |
1876 |
15:17:59 |
AQXE |
606192537061735000 |
|
175 |
1876 |
15:17:59 |
BATE |
606192537061735000 |
|
23 |
1876 |
15:18:00 |
CHIX |
606192537061735000 |
|
58 |
1876 |
15:20:31 |
CHIX |
606192537061799000 |
|
110 |
1875.5 |
15:21:16 |
BATE |
592118756017229000 |
|
761 |
1875.5 |
15:21:16 |
XLON |
592118756017229000 |
|
330 |
1875.5 |
15:21:16 |
AQXE |
606192537061816000 |
|
155 |
1875.5 |
15:21:16 |
CHIX |
606192537061816000 |
|
398 |
1875.5 |
15:21:16 |
CHIX |
606192537061816000 |
|
89 |
1875.5 |
15:21:16 |
AQXE |
592118756017229000 |
|
51 |
1875.5 |
15:21:16 |
AQXE |
592118756017229000 |
|
10 |
1875.5 |
15:21:16 |
XLON |
592118756017229000 |
|
72 |
1875.5 |
15:21:16 |
XLON |
592118756017229000 |
|
110 |
1875.5 |
15:21:16 |
XLON |
592118756017229000 |
|
33 |
1875.5 |
15:21:16 |
CHIX |
606192537061816000 |
|
9 |
1875.5 |
15:21:16 |
XLON |
592118756017229000 |
|
78 |
1875.5 |
15:21:16 |
XLON |
592118756017229000 |
|
144 |
1875.5 |
15:21:16 |
AQXE |
592118756017229000 |
|
38 |
1875.5 |
15:21:16 |
AQXE |
592118756017229000 |
|
35 |
1875.5 |
15:21:16 |
AQXE |
592118756017229000 |
|
120 |
1875.5 |
15:21:16 |
XLON |
606192537061816000 |
|
119 |
1875.5 |
15:21:16 |
XLON |
606192537061816000 |
|
35 |
1875.5 |
15:21:16 |
CHIX |
606192537061816000 |
|
100 |
1875.5 |
15:21:16 |
XLON |
606192537061816000 |
|
41 |
1875.5 |
15:21:16 |
CHIX |
606192537061816000 |
|
54 |
1875.5 |
15:21:16 |
XLON |
606192537061816000 |
|
150 |
1875.5 |
15:21:16 |
XLON |
606192537061816000 |
|
56 |
1875.5 |
15:21:16 |
XLON |
606192537061816000 |
|
72 |
1875.5 |
15:21:18 |
BATE |
592118756017230000 |
|
10 |
1875.5 |
15:21:18 |
AQXE |
592118756017230000 |
|
33 |
1875.5 |
15:21:18 |
CHIX |
606192537061817000 |
|
174 |
1875.5 |
15:21:18 |
CHIX |
606192537061817000 |
|
33 |
1875.5 |
15:21:18 |
CHIX |
592118756017230000 |
|
23 |
1875.5 |
15:21:18 |
BATE |
606192537061817000 |
|
255 |
1876 |
15:21:27 |
CHIX |
592118756017233000 |
|
110 |
1876 |
15:21:27 |
CHIX |
592118756017233000 |
|
220 |
1876 |
15:21:27 |
XLON |
606192537061820000 |
|
216 |
1876 |
15:21:27 |
XLON |
606192537061820000 |
|
59 |
1876 |
15:21:27 |
XLON |
606192537061820000 |
|
422 |
1875 |
15:23:00 |
XLON |
606192537061853000 |
|
220 |
1875 |
15:23:25 |
BATE |
592118756017280000 |
|
330 |
1875 |
15:23:25 |
XLON |
592118756017280000 |
|
232 |
1875 |
15:23:30 |
AQXE |
606192537061874000 |
|
440 |
1874.5 |
15:25:13 |
XLON |
606192537061915000 |
|
113 |
1874.5 |
15:25:13 |
BATE |
592118756017330000 |
|
220 |
1874.5 |
15:25:13 |
BATE |
606192537061915000 |
|
374 |
1874.5 |
15:25:13 |
CHIX |
592118756017330000 |
|
110 |
1874.5 |
15:25:13 |
AQXE |
606192537061915000 |
|
198 |
1874.5 |
15:25:13 |
XLON |
606192537061915000 |
|
110 |
1874.5 |
15:25:13 |
XLON |
592118756017330000 |
|
137 |
1874.5 |
15:25:13 |
AQXE |
592118756017330000 |
|
220 |
1874 |
15:25:13 |
BATE |
592118756017330000 |
|
110 |
1874.5 |
15:25:13 |
CHIX |
606192537061915000 |
|
489 |
1874 |
15:25:13 |
CHIX |
606192537061915000 |
|
2 |
1874 |
15:25:13 |
XLON |
606192537061915000 |
|
73 |
1874 |
15:25:13 |
XLON |
606192537061915000 |
|
100 |
1874 |
15:25:13 |
XLON |
606192537061915000 |
|
89 |
1874 |
15:25:13 |
AQXE |
592118756017330000 |
|
161 |
1874 |
15:25:13 |
AQXE |
592118756017330000 |
|
110 |
1871.5 |
15:27:44 |
XLON |
606192537061972000 |
|
58 |
1871.5 |
15:27:47 |
CHIX |
606192537061973000 |
|
100 |
1871.5 |
15:27:47 |
CHIX |
606192537061973000 |
|
220 |
1871.5 |
15:27:58 |
BATE |
592118756017395000 |
|
124 |
1871.5 |
15:27:58 |
CHIX |
606192537061978000 |
|
115 |
1871.5 |
15:28:44 |
BATE |
606192537061996000 |
|
330 |
1871.5 |
15:28:51 |
XLON |
606192537061999000 |
|
172 |
1871.5 |
15:28:51 |
BATE |
606192537061999000 |
|
70 |
1871.5 |
15:29:00 |
AQXE |
592118756017420000 |
|
94 |
1871.5 |
15:29:00 |
CHIX |
592118756017420000 |
|
212 |
1871.5 |
15:29:00 |
CHIX |
592118756017420000 |
|
40 |
1871.5 |
15:29:00 |
AQXE |
592118756017420000 |
|
117 |
1871.5 |
15:29:00 |
XLON |
592118756017420000 |
|
145 |
1871.5 |
15:29:00 |
XLON |
592118756017420000 |
|
178 |
1871.5 |
15:29:00 |
XLON |
606192537062002000 |
|
149 |
1871.5 |
15:29:00 |
XLON |
606192537062002000 |
|
21 |
1872.5 |
15:32:03 |
CHIX |
606192537062078000 |
|
89 |
1872.5 |
15:32:03 |
CHIX |
606192537062078000 |
|
81 |
1872.5 |
15:32:03 |
XLON |
592118756017497000 |
|
16 |
1872.5 |
15:32:03 |
XLON |
592118756017497000 |
|
8 |
1872.5 |
15:32:03 |
XLON |
592118756017497000 |
|
53 |
1872.5 |
15:32:11 |
XLON |
606192537062081000 |
|
220 |
1872 |
15:32:54 |
BATE |
592118756017519000 |
|
247 |
1872 |
15:32:54 |
CHIX |
606192537062099000 |
|
390 |
1872 |
15:32:54 |
XLON |
606192537062099000 |
|
103 |
1872 |
15:32:54 |
XLON |
606192537062099000 |
|
220 |
1872 |
15:32:54 |
AQXE |
592118756017519000 |
|
133 |
1872 |
15:32:54 |
XLON |
606192537062099000 |
|
105 |
1872 |
15:32:54 |
XLON |
606192537062099000 |
|
115 |
1874.5 |
15:34:00 |
XLON |
592118756017545000 |
|
100 |
1874.5 |
15:34:01 |
XLON |
606192537062124000 |
|
49 |
1874.5 |
15:34:01 |
XLON |
606192537062124000 |
|
5 |
1875.5 |
15:34:49 |
XLON |
606192537062140000 |
|
387 |
1875.5 |
15:34:49 |
XLON |
592118756017561000 |
|
220 |
1875.5 |
15:34:49 |
CHIX |
606192537062140000 |
|
400 |
1874.5 |
15:35:09 |
XLON |
592118756017570000 |
|
220 |
1874.5 |
15:35:09 |
CHIX |
606192537062148000 |
|
110 |
1874.5 |
15:35:09 |
BATE |
592118756017570000 |
|
295 |
1874.5 |
15:35:09 |
XLON |
606192537062148000 |
|
110 |
1874.5 |
15:35:09 |
AQXE |
606192537062149000 |
|
255 |
1874.5 |
15:35:09 |
CHIX |
592118756017570000 |
|
110 |
1874 |
15:35:09 |
AQXE |
592118756017570000 |
|
76 |
1874.5 |
15:35:09 |
XLON |
592118756017570000 |
|
439 |
1874 |
15:35:09 |
CHIX |
606192537062149000 |
|
100 |
1874 |
15:35:09 |
AQXE |
606192537062149000 |
|
100 |
1874.5 |
15:35:09 |
AQXE |
606192537062149000 |
|
10 |
1874.5 |
15:35:09 |
AQXE |
606192537062149000 |
|
89 |
1874.5 |
15:35:09 |
AQXE |
606192537062149000 |
|
288 |
1874 |
15:35:09 |
XLON |
592118756017570000 |
|
110 |
1874 |
15:35:09 |
CHIX |
592118756017570000 |
|
110 |
1874 |
15:35:09 |
AQXE |
606192537062149000 |
|
110 |
1874 |
15:35:09 |
BATE |
606192537062149000 |
|
99 |
1874 |
15:35:09 |
XLON |
592118756017570000 |
|
48 |
1874 |
15:35:09 |
XLON |
592118756017570000 |
|
546 |
1874.5 |
15:39:22 |
BATE |
592118756017687000 |
|
256 |
1874.5 |
15:39:22 |
BATE |
606192537062262000 |
|
129 |
1874.5 |
15:39:22 |
BATE |
606192537062262000 |
|
31 |
1874.5 |
15:39:22 |
BATE |
592118756017687000 |
|
492 |
1874.5 |
15:39:22 |
BATE |
592118756017687000 |
|
74 |
1874.5 |
15:39:22 |
AQXE |
592118756017687000 |
|
221 |
1874 |
15:39:22 |
CHIX |
592118756017687000 |
|
110 |
1874 |
15:39:22 |
XLON |
592118756017687000 |
|
220 |
1874 |
15:39:22 |
BATE |
606192537062262000 |
|
169 |
1874 |
15:39:22 |
CHIX |
592118756017687000 |
|
110 |
1874 |
15:39:22 |
XLON |
606192537062262000 |
|
100 |
1874 |
15:39:26 |
AQXE |
606192537062263000 |
|
28 |
1874 |
15:39:26 |
AQXE |
606192537062263000 |
|
220 |
1873 |
15:40:42 |
BATE |
592118756017726000 |
|
80 |
1873 |
15:40:42 |
XLON |
606192537062300000 |
|
48 |
1873 |
15:40:42 |
XLON |
606192537062300000 |
|
330 |
1873 |
15:40:42 |
CHIX |
606192537062300000 |
|
100 |
1873 |
15:40:42 |
AQXE |
592118756017726000 |
|
45 |
1873 |
15:40:42 |
BATE |
592118756017726000 |
|
210 |
1873 |
15:40:42 |
CHIX |
592118756017726000 |
|
110 |
1873 |
15:40:42 |
XLON |
606192537062300000 |
|
220 |
1872.5 |
15:40:42 |
BATE |
592118756017726000 |
|
323 |
1872.5 |
15:40:42 |
CHIX |
606192537062300000 |
|
55 |
1872.5 |
15:40:42 |
XLON |
592118756017726000 |
|
100 |
1872.5 |
15:40:42 |
XLON |
592118756017726000 |
|
70 |
1872.5 |
15:40:42 |
XLON |
592118756017726000 |
|
115 |
1873 |
15:41:30 |
AQXE |
592118756017747000 |
|
105 |
1873 |
15:41:53 |
AQXE |
592118756017757000 |
|
16 |
1873 |
15:41:53 |
AQXE |
592118756017757000 |
|
121 |
1873 |
15:42:16 |
AQXE |
592118756017767000 |
|
100 |
1873 |
15:42:33 |
AQXE |
592118756017776000 |
|
21 |
1873 |
15:42:33 |
AQXE |
592118756017776000 |
|
11 |
1872.5 |
15:42:47 |
XLON |
592118756017782000 |
|
94 |
1872.5 |
15:42:47 |
XLON |
592118756017782000 |
|
11 |
1872.5 |
15:42:47 |
XLON |
592118756017782000 |
|
114 |
1872 |
15:42:47 |
CHIX |
592118756017782000 |
|
110 |
1872 |
15:42:47 |
XLON |
606192537062355000 |
|
110 |
1872 |
15:42:47 |
XLON |
606192537062355000 |
|
56 |
1872 |
15:42:47 |
XLON |
606192537062355000 |
|
41 |
1873 |
15:42:54 |
AQXE |
606192537062359000 |
|
43 |
1873 |
15:42:54 |
AQXE |
606192537062359000 |
|
100 |
1873 |
15:42:54 |
AQXE |
606192537062359000 |
|
2 |
1873 |
15:42:54 |
AQXE |
606192537062359000 |
|
125 |
1873.5 |
15:43:05 |
BATE |
606192537062364000 |
|
110 |
1873 |
15:43:36 |
XLON |
592118756017805000 |
|
20 |
1873 |
15:43:36 |
XLON |
592118756017805000 |
|
130 |
1873 |
15:43:39 |
XLON |
592118756017806000 |
|
28 |
1873 |
15:43:46 |
XLON |
592118756017810000 |
|
24 |
1873 |
15:43:46 |
XLON |
592118756017810000 |
|
78 |
1873 |
15:43:46 |
XLON |
592118756017810000 |
|
130 |
1873 |
15:43:52 |
XLON |
606192537062385000 |
|
100 |
1873 |
15:44:01 |
AQXE |
606192537062389000 |
|
30 |
1873 |
15:44:01 |
AQXE |
606192537062389000 |
|
55 |
1873 |
15:44:03 |
XLON |
592118756017818000 |
|
75 |
1873 |
15:44:03 |
XLON |
592118756017818000 |
|
54 |
1873 |
15:44:13 |
XLON |
592118756017822000 |
|
59 |
1873 |
15:44:13 |
XLON |
592118756017822000 |
|
1 |
1873 |
15:44:26 |
AQXE |
592118756017828000 |
|
119 |
1873 |
15:44:26 |
XLON |
606192537062400000 |
|
11 |
1873 |
15:44:26 |
XLON |
606192537062400000 |
|
1 |
1873 |
15:44:36 |
AQXE |
592118756017834000 |
|
130 |
1873 |
15:44:36 |
BATE |
606192537062405000 |
|
121 |
1872 |
15:44:36 |
AQXE |
592118756017834000 |
|
110 |
1872 |
15:44:36 |
BATE |
592118756017834000 |
|
69 |
1872 |
15:44:36 |
CHIX |
592118756017834000 |
|
130 |
1872 |
15:44:36 |
XLON |
606192537062405000 |
|
186 |
1872 |
15:44:36 |
BATE |
606192537062405000 |
|
187 |
1872 |
15:44:36 |
CHIX |
606192537062405000 |
|
54 |
1872 |
15:44:36 |
XLON |
606192537062405000 |
|
54 |
1872.5 |
15:45:35 |
BATE |
606192537062435000 |
|
38 |
1872.5 |
15:45:35 |
BATE |
606192537062435000 |
|
39 |
1872.5 |
15:45:35 |
BATE |
606192537062435000 |
|
131 |
1872.5 |
15:45:38 |
BATE |
606192537062436000 |
|
24 |
1872.5 |
15:45:44 |
BATE |
592118756017869000 |
|
107 |
1872.5 |
15:45:44 |
BATE |
592118756017869000 |
|
91 |
1872.5 |
15:45:47 |
BATE |
592118756017871000 |
|
40 |
1872.5 |
15:45:47 |
XLON |
606192537062441000 |
|
131 |
1872.5 |
15:45:55 |
XLON |
606192537062445000 |
|
100 |
1872.5 |
15:45:59 |
AQXE |
606192537062447000 |
|
31 |
1872.5 |
15:45:59 |
AQXE |
606192537062447000 |
|
131 |
1872.5 |
15:46:03 |
AQXE |
592118756017880000 |
|
75 |
1872.5 |
15:46:16 |
AQXE |
606192537062458000 |
|
56 |
1872.5 |
15:46:16 |
AQXE |
606192537062458000 |
|
19 |
1872.5 |
15:46:27 |
BATE |
592118756017894000 |
|
100 |
1872.5 |
15:46:27 |
AQXE |
606192537062464000 |
|
12 |
1872.5 |
15:46:27 |
AQXE |
592118756017894000 |
|
100 |
1872.5 |
15:46:30 |
AQXE |
606192537062465000 |
|
31 |
1872.5 |
15:46:30 |
AQXE |
592118756017895000 |
|
110 |
1871.5 |
15:46:47 |
XLON |
592118756017904000 |
|
274 |
1871.5 |
15:46:47 |
CHIX |
592118756017904000 |
|
220 |
1871.5 |
15:46:47 |
BATE |
606192537062474000 |
|
98 |
1871.5 |
15:46:47 |
XLON |
592118756017904000 |
|
30 |
1871.5 |
15:46:47 |
XLON |
592118756017904000 |
|
131 |
1871.5 |
15:46:47 |
AQXE |
592118756017904000 |
|
19 |
1871.5 |
15:46:59 |
BATE |
606192537062479000 |
|
112 |
1871.5 |
15:46:59 |
BATE |
606192537062479000 |
|
100 |
1871.5 |
15:47:12 |
AQXE |
606192537062485000 |
|
31 |
1871.5 |
15:47:12 |
AQXE |
606192537062485000 |
|
110 |
1870.5 |
15:47:30 |
XLON |
592118756017924000 |
|
348 |
1870.5 |
15:47:30 |
CHIX |
606192537062493000 |
|
124 |
1870 |
15:47:55 |
CHIX |
592118756017938000 |
|
14 |
1870.5 |
15:47:55 |
XLON |
606192537062507000 |
|
20 |
1870.5 |
15:47:55 |
XLON |
606192537062507000 |
|
20 |
1870.5 |
15:47:55 |
XLON |
606192537062507000 |
|
63 |
1870.5 |
15:47:55 |
XLON |
606192537062507000 |
|
147 |
1869.5 |
15:49:04 |
AQXE |
592118756017977000 |
|
104 |
1869.5 |
15:49:04 |
AQXE |
592118756017977000 |
|
19 |
1869.5 |
15:49:04 |
XLON |
606192537062545000 |
|
18 |
1869.5 |
15:49:04 |
XLON |
606192537062545000 |
|
89 |
1869.5 |
15:49:04 |
XLON |
606192537062545000 |
|
165 |
1868.5 |
15:49:23 |
XLON |
592118756017986000 |
|
220 |
1868.5 |
15:49:23 |
BATE |
606192537062554000 |
|
223 |
1868.5 |
15:49:23 |
XLON |
592118756017986000 |
|
110 |
1868.5 |
15:49:23 |
BATE |
606192537062554000 |
|
110 |
1868.5 |
15:49:26 |
AQXE |
592118756017989000 |
|
110 |
1868.5 |
15:50:13 |
BATE |
592118756018014000 |
|
380 |
1868.5 |
15:50:13 |
XLON |
606192537062582000 |
|
257 |
1868 |
15:50:13 |
XLON |
592118756018014000 |
|
110 |
1868.5 |
15:50:13 |
AQXE |
606192537062582000 |
|
440 |
1868 |
15:50:13 |
BATE |
606192537062582000 |
|
50 |
1868.5 |
15:50:13 |
BATE |
592118756018014000 |
|
60 |
1868.5 |
15:50:13 |
BATE |
592118756018014000 |
|
178 |
1868 |
15:50:13 |
XLON |
606192537062582000 |
|
148 |
1868 |
15:50:13 |
XLON |
606192537062582000 |
|
100 |
1868 |
15:50:13 |
XLON |
606192537062582000 |
|
60 |
1868 |
15:50:13 |
XLON |
606192537062582000 |
|
16 |
1868 |
15:50:13 |
XLON |
606192537062582000 |
|
89 |
1868 |
15:50:13 |
XLON |
592118756018015000 |
|
60 |
1868 |
15:50:13 |
XLON |
592118756018015000 |
|
90 |
1868.5 |
15:50:13 |
XLON |
592118756018015000 |
|
81 |
1868 |
15:52:13 |
BATE |
606192537062641000 |
|
42 |
1868 |
15:52:13 |
BATE |
606192537062641000 |
|
418 |
1868 |
15:52:13 |
BATE |
592118756018076000 |
|
220 |
1867 |
15:52:57 |
AQXE |
592118756018098000 |
|
455 |
1867 |
15:52:57 |
BATE |
606192537062663000 |
|
54 |
1867.5 |
15:52:57 |
XLON |
592118756018098000 |
|
545 |
1867.5 |
15:52:57 |
XLON |
606192537062663000 |
|
605 |
1867.5 |
15:53:04 |
XLON |
592118756018103000 |
|
149 |
1867.5 |
15:53:04 |
XLON |
592118756018103000 |
|
524 |
1867.5 |
15:53:04 |
XLON |
606192537062667000 |
|
165 |
1867.5 |
15:53:04 |
XLON |
606192537062667000 |
|
124 |
1867.5 |
15:53:04 |
XLON |
592118756018103000 |
|
390 |
1867 |
15:54:49 |
XLON |
606192537062722000 |
|
356 |
1867 |
15:55:20 |
BATE |
592118756018178000 |
|
63 |
1867 |
15:55:20 |
XLON |
606192537062741000 |
|
220 |
1867 |
15:55:20 |
AQXE |
606192537062741000 |
|
16 |
1867 |
15:55:20 |
XLON |
592118756018178000 |
|
32 |
1867 |
15:55:20 |
XLON |
606192537062741000 |
|
328 |
1866.5 |
15:55:22 |
XLON |
592118756018179000 |
|
220 |
1866.5 |
15:55:22 |
BATE |
606192537062742000 |
|
100 |
1866.5 |
15:55:22 |
AQXE |
606192537062742000 |
|
105 |
1866.5 |
15:55:22 |
AQXE |
606192537062742000 |
|
54 |
1866.5 |
15:55:22 |
BATE |
592118756018179000 |
|
307 |
1866.5 |
15:55:22 |
XLON |
606192537062743000 |
|
110 |
1866.5 |
15:55:24 |
AQXE |
592118756018182000 |
|
226 |
1866.5 |
15:55:29 |
XLON |
606192537062747000 |
|
110 |
1866.5 |
15:55:30 |
BATE |
592118756018184000 |
|
112 |
1866.5 |
15:55:30 |
XLON |
606192537062747000 |
|
125 |
1866.5 |
15:55:30 |
XLON |
592118756018184000 |
|
2 |
1866.5 |
15:55:30 |
XLON |
592118756018184000 |
|
25 |
1867 |
15:57:22 |
BATE |
606192537062811000 |
|
9 |
1867 |
15:57:22 |
BATE |
606192537062811000 |
|
418 |
1867 |
15:57:22 |
BATE |
606192537062811000 |
|
14 |
1868.5 |
15:58:15 |
XLON |
592118756018277000 |
|
110 |
1870 |
15:58:40 |
BATE |
592118756018294000 |
|
357 |
1870 |
15:58:40 |
XLON |
606192537062854000 |
|
210 |
1870 |
15:58:40 |
XLON |
606192537062854000 |
|
105 |
1870 |
15:58:43 |
AQXE |
592118756018296000 |
|
384 |
1870 |
15:58:43 |
XLON |
606192537062855000 |
|
110 |
1870 |
15:59:02 |
BATE |
606192537062866000 |
|
31 |
1870 |
15:59:02 |
XLON |
592118756018307000 |
|
171 |
1870 |
15:59:02 |
XLON |
592118756018307000 |
|
110 |
1870 |
15:59:02 |
AQXE |
592118756018307000 |
|
1444 |
1870 |
15:59:47 |
XLON |
592118756018330000 |
|
453 |
1869 |
16:00:47 |
XLON |
592118756018377000 |
|
639 |
1869 |
16:00:47 |
BATE |
606192537062934000 |
|
4 |
1869 |
16:00:47 |
XLON |
592118756018377000 |
|
110 |
1869 |
16:00:47 |
XLON |
606192537062935000 |
|
396 |
1869 |
16:00:48 |
AQXE |
592118756018379000 |
|
373 |
1869 |
16:00:48 |
XLON |
592118756018379000 |
|
159 |
1869 |
16:00:48 |
BATE |
606192537062937000 |
|
61 |
1869 |
16:00:48 |
BATE |
606192537062937000 |
|
435 |
1869 |
16:00:48 |
XLON |
606192537062937000 |
|
19 |
1869 |
16:00:48 |
BATE |
592118756018379000 |
|
110 |
1869 |
16:00:48 |
BATE |
592118756018379000 |
|
325 |
1869 |
16:00:48 |
XLON |
606192537062937000 |
|
29 |
1869 |
16:00:48 |
XLON |
592118756018379000 |
|
141 |
1869.5 |
16:01:17 |
XLON |
606192537062955000 |
|
77 |
1869.5 |
16:01:17 |
XLON |
606192537062955000 |
|
118 |
1870.5 |
16:02:37 |
AQXE |
592118756018437000 |
|
440 |
1870.5 |
16:02:37 |
BATE |
606192537062992000 |
|
110 |
1870.5 |
16:02:37 |
XLON |
592118756018437000 |
|
430 |
1870 |
16:02:37 |
BATE |
606192537062992000 |
|
100 |
1870.5 |
16:02:37 |
AQXE |
606192537062992000 |
|
145 |
1870.5 |
16:02:37 |
AQXE |
606192537062992000 |
|
105 |
1870.5 |
16:02:37 |
AQXE |
606192537062992000 |
|
145 |
1870.5 |
16:02:37 |
AQXE |
606192537062992000 |
|
290 |
1870.5 |
16:02:37 |
XLON |
592118756018437000 |
|
111 |
1870.5 |
16:02:37 |
XLON |
592118756018437000 |
|
372 |
1870 |
16:02:37 |
XLON |
592118756018437000 |
|
330 |
1870 |
16:02:37 |
AQXE |
606192537062992000 |
|
30 |
1870 |
16:02:37 |
AQXE |
606192537062992000 |
|
319 |
1871 |
16:04:20 |
XLON |
606192537063036000 |
|
103 |
1871 |
16:04:44 |
AQXE |
606192537063048000 |
|
105 |
1871 |
16:04:44 |
AQXE |
606192537063048000 |
|
53 |
1873 |
16:05:07 |
XLON |
606192537063060000 |
|
134 |
1873 |
16:05:07 |
XLON |
606192537063060000 |
|
47 |
1873 |
16:05:10 |
XLON |
592118756018508000 |
|
125 |
1873 |
16:05:10 |
XLON |
592118756018508000 |
|
263 |
1873 |
16:05:10 |
XLON |
592118756018508000 |
|
386 |
1872.5 |
16:06:06 |
XLON |
606192537063088000 |
|
9 |
1872.5 |
16:06:09 |
XLON |
606192537063090000 |
|
60 |
1872.5 |
16:06:09 |
AQXE |
606192537063090000 |
|
446 |
1873.5 |
16:06:32 |
XLON |
592118756018549000 |
|
130 |
1873.5 |
16:06:32 |
XLON |
606192537063100000 |
|
319 |
1873.5 |
16:06:32 |
XLON |
606192537063100000 |
|
171 |
1873.5 |
16:06:32 |
XLON |
592118756018549000 |
|
14 |
1873.5 |
16:06:32 |
XLON |
592118756018549000 |
|
263 |
1873.5 |
16:06:43 |
XLON |
606192537063104000 |
|
45 |
1874 |
16:06:43 |
BATE |
606192537063104000 |
|
429 |
1874 |
16:06:43 |
XLON |
592118756018553000 |
|
110 |
1875 |
16:06:56 |
XLON |
606192537063110000 |
|
110 |
1875 |
16:07:28 |
AQXE |
606192537063126000 |
|
324 |
1875 |
16:07:28 |
XLON |
592118756018575000 |
|
268 |
1875 |
16:07:41 |
XLON |
592118756018583000 |
|
593 |
1874.5 |
16:07:41 |
XLON |
606192537063134000 |
|
110 |
1874.5 |
16:07:41 |
AQXE |
592118756018583000 |
|
110 |
1874.5 |
16:07:41 |
BATE |
592118756018583000 |
|
278 |
1874.5 |
16:07:41 |
XLON |
606192537063134000 |
|
110 |
1874.5 |
16:07:41 |
AQXE |
606192537063134000 |
|
171 |
1874.5 |
16:07:41 |
XLON |
592118756018583000 |
|
110 |
1874.5 |
16:07:41 |
BATE |
592118756018583000 |
|
110 |
1874.5 |
16:07:41 |
AQXE |
606192537063134000 |
|
278 |
1874.5 |
16:07:41 |
XLON |
606192537063134000 |
|
100 |
1874 |
16:07:41 |
AQXE |
606192537063134000 |
|
100 |
1874.5 |
16:07:41 |
AQXE |
606192537063134000 |
|
154 |
1874.5 |
16:07:41 |
AQXE |
606192537063134000 |
|
104 |
1874.5 |
16:07:41 |
AQXE |
606192537063134000 |
|
82 |
1874.5 |
16:07:41 |
AQXE |
606192537063134000 |
|
155 |
1874.5 |
16:07:41 |
AQXE |
606192537063134000 |
|
100 |
1874.5 |
16:07:41 |
AQXE |
592118756018583000 |
|
154 |
1874.5 |
16:07:41 |
AQXE |
592118756018583000 |
|
100 |
1874.5 |
16:07:41 |
AQXE |
606192537063134000 |
|
154 |
1874.5 |
16:07:41 |
AQXE |
606192537063134000 |
|
36 |
1874.5 |
16:07:41 |
AQXE |
592118756018583000 |
|
330 |
1873 |
16:08:23 |
BATE |
592118756018604000 |
|
6 |
1873 |
16:08:24 |
AQXE |
606192537063155000 |
|
132 |
1873 |
16:08:24 |
AQXE |
606192537063156000 |
|
110 |
1873 |
16:08:30 |
AQXE |
592118756018608000 |
|
297 |
1873 |
16:08:30 |
XLON |
592118756018608000 |
|
255 |
1872.5 |
16:08:30 |
BATE |
592118756018608000 |
|
110 |
1873 |
16:08:30 |
BATE |
606192537063159000 |
|
100 |
1873 |
16:08:30 |
AQXE |
606192537063159000 |
|
105 |
1873 |
16:08:30 |
AQXE |
606192537063159000 |
|
73 |
1873 |
16:08:30 |
AQXE |
592118756018608000 |
|
196 |
1872.5 |
16:08:30 |
BATE |
592118756018608000 |
|
196 |
1872.5 |
16:08:30 |
AQXE |
606192537063159000 |
|
24 |
1872.5 |
16:08:30 |
AQXE |
606192537063159000 |
|
103 |
1872.5 |
16:08:30 |
XLON |
606192537063159000 |
|
141 |
1874.5 |
16:10:31 |
XLON |
606192537063214000 |
|
406 |
1874 |
16:10:31 |
XLON |
592118756018664000 |
|
100 |
1874 |
16:10:31 |
AQXE |
606192537063214000 |
|
130 |
1874 |
16:10:31 |
AQXE |
606192537063214000 |
|
47 |
1874 |
16:10:31 |
AQXE |
606192537063214000 |
|
110 |
1874 |
16:10:31 |
BATE |
592118756018664000 |
|
50 |
1874 |
16:10:31 |
XLON |
606192537063214000 |
|
294 |
1874 |
16:10:32 |
XLON |
592118756018665000 |
|
110 |
1874 |
16:10:32 |
BATE |
606192537063215000 |
|
110 |
1874 |
16:10:32 |
XLON |
606192537063215000 |
|
159 |
1874 |
16:10:32 |
AQXE |
592118756018665000 |
|
303 |
1874 |
16:10:32 |
XLON |
606192537063215000 |
|
645 |
1873.5 |
16:10:32 |
XLON |
606192537063215000 |
|
330 |
1873 |
16:11:11 |
BATE |
592118756018680000 |
|
144 |
1873 |
16:11:11 |
XLON |
592118756018680000 |
|
195 |
1873 |
16:11:11 |
AQXE |
606192537063230000 |
|
23 |
1873 |
16:11:11 |
AQXE |
606192537063230000 |
|
171 |
1872.5 |
16:11:11 |
AQXE |
592118756018680000 |
|
330 |
1872.5 |
16:11:11 |
BATE |
606192537063230000 |
|
100 |
1872 |
16:11:11 |
AQXE |
592118756018680000 |
|
10 |
1872 |
16:11:11 |
AQXE |
592118756018680000 |
|
159 |
1872 |
16:11:11 |
XLON |
606192537063230000 |
|
128 |
1872.5 |
16:12:34 |
XLON |
606192537063271000 |
|
80 |
1872 |
16:12:35 |
BATE |
606192537063271000 |
|
170 |
1872.5 |
16:12:39 |
XLON |
606192537063273000 |
|
38 |
1872.5 |
16:12:39 |
XLON |
606192537063273000 |
|
5 |
1872.5 |
16:12:40 |
XLON |
606192537063274000 |
|
127 |
1872.5 |
16:12:40 |
XLON |
606192537063274000 |
|
76 |
1872.5 |
16:12:40 |
XLON |
606192537063274000 |
|
113 |
1872.5 |
16:12:53 |
XLON |
592118756018732000 |
|
113 |
1872.5 |
16:12:54 |
XLON |
592118756018732000 |
|
5 |
1872.5 |
16:13:03 |
BATE |
592118756018738000 |
|
2 |
1872.5 |
16:13:03 |
AQXE |
606192537063287000 |
|
2 |
1872.5 |
16:13:03 |
AQXE |
592118756018738000 |
|
25 |
1872.5 |
16:13:03 |
AQXE |
592118756018738000 |
|
174 |
1872.5 |
16:13:03 |
AQXE |
592118756018738000 |
|
100 |
1872.5 |
16:13:08 |
AQXE |
592118756018740000 |
|
37 |
1872.5 |
16:13:08 |
AQXE |
606192537063289000 |
|
100 |
1872.5 |
16:13:11 |
AQXE |
606192537063291000 |
|
25 |
1872.5 |
16:13:11 |
AQXE |
592118756018742000 |
|
44 |
1872.5 |
16:13:15 |
AQXE |
592118756018744000 |
|
84 |
1872.5 |
16:13:15 |
AQXE |
592118756018744000 |
|
21 |
1872.5 |
16:13:24 |
XLON |
606192537063297000 |
|
98 |
1872.5 |
16:13:24 |
XLON |
592118756018749000 |
|
96 |
1872 |
16:13:27 |
BATE |
592118756018750000 |
|
150 |
1872 |
16:13:27 |
AQXE |
606192537063298000 |
|
124 |
1871 |
16:13:29 |
XLON |
592118756018751000 |
|
119 |
1870.5 |
16:13:33 |
XLON |
606192537063301000 |
|
101 |
1870.5 |
16:13:33 |
XLON |
606192537063301000 |
|
220 |
1870 |
16:13:35 |
BATE |
592118756018754000 |
|
100 |
1870.5 |
16:13:38 |
AQXE |
606192537063303000 |
|
105 |
1870.5 |
16:13:38 |
AQXE |
606192537063303000 |
|
542 |
1872.5 |
16:14:46 |
XLON |
592118756018789000 |
|
113 |
1872 |
16:14:46 |
XLON |
592118756018789000 |
|
175 |
1872 |
16:14:46 |
XLON |
592118756018789000 |
|
337 |
1872 |
16:14:46 |
XLON |
592118756018789000 |
|
218 |
1874 |
16:15:07 |
XLON |
592118756018803000 |
|
510 |
1874 |
16:15:07 |
XLON |
606192537063350000 |
|
46 |
1874 |
16:15:38 |
XLON |
606192537063368000 |
|
65 |
1874 |
16:15:56 |
XLON |
592118756018830000 |
|
242 |
1874 |
16:15:56 |
XLON |
592118756018830000 |
|
226 |
1874 |
16:15:56 |
XLON |
606192537063377000 |
|
465 |
1874 |
16:15:56 |
XLON |
606192537063377000 |
|
2 |
1874 |
16:15:56 |
XLON |
606192537063377000 |
|
539 |
1873.5 |
16:15:56 |
XLON |
592118756018830000 |
|
440 |
1873.5 |
16:15:56 |
XLON |
606192537063377000 |
|
17 |
1873.5 |
16:15:56 |
XLON |
606192537063377000 |
|
171 |
1873.5 |
16:15:56 |
XLON |
592118756018830000 |
|
77 |
1873.5 |
16:15:56 |
XLON |
592118756018830000 |
|
110 |
1873.5 |
16:15:59 |
BATE |
592118756018831000 |
|
357 |
1873.5 |
16:15:59 |
XLON |
606192537063378000 |
|
186 |
1873 |
16:15:59 |
XLON |
592118756018831000 |
|
97 |
1873.5 |
16:15:59 |
XLON |
592118756018831000 |
|
159 |
1873 |
16:16:10 |
XLON |
592118756018840000 |
|
269 |
1873 |
16:16:10 |
XLON |
592118756018840000 |
|
401 |
1873 |
16:16:21 |
BATE |
606192537063394000 |
|
481 |
1873 |
16:16:21 |
XLON |
592118756018847000 |
|
110 |
1873 |
16:16:21 |
XLON |
592118756018847000 |
|
69 |
1873 |
16:16:21 |
BATE |
606192537063394000 |
|
57 |
1873 |
16:16:21 |
BATE |
606192537063394000 |
|
110 |
1872.5 |
16:16:21 |
XLON |
592118756018847000 |
|
597 |
1872.5 |
16:16:21 |
BATE |
606192537063394000 |
|
60 |
1872.5 |
16:16:21 |
XLON |
592118756018847000 |
|
119 |
1872.5 |
16:16:21 |
XLON |
592118756018847000 |
|
120 |
1872.5 |
16:16:21 |
XLON |
592118756018847000 |
|
210 |
1872.5 |
16:16:21 |
XLON |
606192537063394000 |
|
2 |
1874 |
16:18:16 |
XLON |
592118756018914000 |
|
293 |
1874 |
16:18:16 |
XLON |
592118756018914000 |
|
110 |
1874.5 |
16:18:31 |
BATE |
592118756018921000 |
|
220 |
1874.5 |
16:18:50 |
BATE |
592118756018931000 |
|
110 |
1874.5 |
16:18:50 |
BATE |
592118756018931000 |
|
220 |
1874.5 |
16:18:50 |
BATE |
592118756018931000 |
|
245 |
1874.5 |
16:18:50 |
XLON |
606192537063477000 |
|
84 |
1874.5 |
16:18:50 |
XLON |
606192537063477000 |
|
264 |
1874.5 |
16:18:50 |
XLON |
606192537063477000 |
|
250 |
1874.5 |
16:18:50 |
XLON |
606192537063477000 |
|
498 |
1874 |
16:18:50 |
BATE |
606192537063477000 |
|
296 |
1874.5 |
16:18:53 |
BATE |
592118756018933000 |
|
190 |
1874.5 |
16:18:53 |
BATE |
592118756018933000 |
|
410 |
1874.5 |
16:18:53 |
XLON |
592118756018933000 |
|
110 |
1874 |
16:18:53 |
BATE |
592118756018933000 |
|
110 |
1874.5 |
16:18:53 |
BATE |
606192537063478000 |
|
471 |
1874 |
16:18:53 |
XLON |
606192537063478000 |
|
171 |
1873.5 |
16:18:53 |
XLON |
606192537063478000 |
|
85 |
1873.5 |
16:18:53 |
XLON |
606192537063478000 |
|
151 |
1873.5 |
16:18:53 |
XLON |
592118756018933000 |
|
114 |
1874 |
16:18:53 |
XLON |
592118756018933000 |
|
427 |
1874 |
16:19:36 |
XLON |
606192537063502000 |
|
571 |
1874 |
16:19:36 |
XLON |
592118756018958000 |
|
239 |
1874 |
16:19:38 |
XLON |
606192537063503000 |
|
110 |
1874 |
16:19:45 |
BATE |
592118756018963000 |
|
208 |
1875.5 |
16:20:50 |
XLON |
592118756019010000 |
|
460 |
1875 |
16:21:06 |
BATE |
592118756019020000 |
|
171 |
1875 |
16:21:06 |
XLON |
592118756019020000 |
|
110 |
1875 |
16:21:07 |
BATE |
592118756019021000 |
|
326 |
1875 |
16:21:07 |
XLON |
606192537063564000 |
|
171 |
1875 |
16:21:07 |
XLON |
592118756019021000 |
|
142 |
1875 |
16:21:07 |
XLON |
592118756019021000 |
|
82 |
1875 |
16:21:08 |
XLON |
606192537063565000 |
|
28 |
1875 |
16:21:08 |
XLON |
606192537063565000 |
|
144 |
1875 |
16:21:35 |
BATE |
592118756019035000 |
|
204 |
1875 |
16:21:35 |
BATE |
592118756019035000 |
|
440 |
1875 |
16:21:35 |
XLON |
606192537063578000 |
|
171 |
1875 |
16:21:35 |
XLON |
606192537063578000 |
|
109 |
1875 |
16:21:35 |
XLON |
606192537063578000 |
|
10 |
1875 |
16:21:35 |
BATE |
592118756019035000 |
|
169 |
1875 |
16:21:54 |
XLON |
592118756019045000 |
|
103 |
1875 |
16:21:54 |
XLON |
592118756019045000 |
|
293 |
1875 |
16:21:54 |
XLON |
606192537063588000 |
|
110 |
1875 |
16:21:55 |
BATE |
592118756019046000 |
|
184 |
1875 |
16:21:55 |
BATE |
592118756019046000 |
|
220 |
1875 |
16:21:55 |
BATE |
606192537063589000 |
|
171 |
1875 |
16:21:55 |
XLON |
606192537063589000 |
|
161 |
1875 |
16:21:55 |
XLON |
606192537063589000 |
|
170 |
1875 |
16:21:55 |
XLON |
606192537063589000 |
|
182 |
1875 |
16:21:55 |
XLON |
592118756019046000 |
|
714 |
1874.5 |
16:21:56 |
BATE |
606192537063589000 |
|
110 |
1874.5 |
16:21:56 |
BATE |
592118756019047000 |
|
304 |
1874.5 |
16:21:56 |
XLON |
606192537063589000 |
|
411 |
1874.5 |
16:23:14 |
XLON |
592118756019093000 |
|
163 |
1875 |
16:24:00 |
XLON |
592118756019124000 |
|
129 |
1875 |
16:24:00 |
XLON |
606192537063666000 |
|
320 |
1875 |
16:24:00 |
XLON |
606192537063666000 |
|
14 |
1875 |
16:24:00 |
XLON |
606192537063666000 |
|
426 |
1875 |
16:24:00 |
XLON |
606192537063666000 |
|
60 |
1875 |
16:24:04 |
BATE |
606192537063668000 |
|
110 |
1875 |
16:24:04 |
BATE |
592118756019127000 |
|
220 |
1875 |
16:24:04 |
BATE |
592118756019127000 |
|
99 |
1875 |
16:24:04 |
BATE |
606192537063668000 |
|
110 |
1875 |
16:24:04 |
BATE |
606192537063668000 |
|
110 |
1875 |
16:24:04 |
BATE |
592118756019127000 |
|
110 |
1875 |
16:24:04 |
BATE |
592118756019127000 |
|
214 |
1874.5 |
16:24:04 |
XLON |
606192537063668000 |
|
114 |
1874.5 |
16:24:04 |
XLON |
606192537063668000 |
|
17 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
197 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
75 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
119 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
148 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
214 |
1874.5 |
16:24:04 |
XLON |
606192537063668000 |
|
114 |
1874.5 |
16:24:04 |
XLON |
606192537063668000 |
|
119 |
1874.5 |
16:24:04 |
XLON |
606192537063668000 |
|
100 |
1874.5 |
16:24:04 |
XLON |
606192537063668000 |
|
119 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
214 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
241 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
100 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
119 |
1875 |
16:24:04 |
XLON |
592118756019127000 |
|
214 |
1875 |
16:24:04 |
XLON |
592118756019127000 |
|
164 |
1875 |
16:24:04 |
XLON |
592118756019127000 |
|
146 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
214 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
46 |
1875 |
16:24:04 |
XLON |
606192537063668000 |
|
148 |
1880.5 |
16:24:52 |
XLON |
606192537063705000 |
|
453 |
1880.5 |
16:24:59 |
XLON |
606192537063709000 |
|
80 |
1880.5 |
16:24:59 |
XLON |
606192537063709000 |
|
175 |
1880.5 |
16:24:59 |
XLON |
592118756019168000 |
|
218 |
1880.5 |
16:25:06 |
XLON |
592118756019176000 |
|
167 |
1880.5 |
16:25:06 |
XLON |
606192537063717000 |
|
248 |
1880.5 |
16:25:06 |
XLON |
606192537063717000 |
|
13 |
1880.5 |
16:25:38 |
XLON |
592118756019197000 |
|
537 |
1880.5 |
16:25:38 |
XLON |
592118756019197000 |
|
40 |
1880.5 |
16:25:48 |
BATE |
592118756019201000 |
|
70 |
1880.5 |
16:25:48 |
BATE |
592118756019201000 |
|
125 |
1880.5 |
16:25:48 |
BATE |
606192537063741000 |
|
70 |
1880.5 |
16:26:02 |
XLON |
592118756019209000 |
|
164 |
1880.5 |
16:26:02 |
XLON |
606192537063749000 |
|
218 |
1880.5 |
16:26:02 |
XLON |
606192537063749000 |
|
364 |
1880 |
16:26:02 |
XLON |
592118756019209000 |
|
220 |
1880.5 |
16:26:02 |
BATE |
592118756019209000 |
|
648 |
1880.5 |
16:26:02 |
BATE |
592118756019209000 |
|
586 |
1880.5 |
16:26:02 |
BATE |
606192537063749000 |
|
106 |
1880 |
16:26:02 |
BATE |
592118756019209000 |
|
356 |
1880 |
16:26:12 |
BATE |
592118756019216000 |
|
110 |
1880 |
16:26:12 |
BATE |
606192537063756000 |
|
500 |
1880 |
16:26:12 |
XLON |
592118756019216000 |
|
34 |
1880 |
16:26:12 |
XLON |
606192537063756000 |
|
330 |
1879.5 |
16:26:14 |
BATE |
592118756019217000 |
|
54 |
1879.5 |
16:26:14 |
XLON |
606192537063757000 |
|
61 |
1879.5 |
16:26:14 |
XLON |
606192537063757000 |
|
688 |
1879.5 |
16:26:14 |
BATE |
606192537063757000 |
|
436 |
1879.5 |
16:26:14 |
BATE |
592118756019217000 |
|
260 |
1879 |
16:26:14 |
BATE |
606192537063757000 |
|
199 |
1880.5 |
16:27:51 |
XLON |
606192537063804000 |
|
1 |
1880.5 |
16:27:51 |
XLON |
606192537063804000 |
|
76 |
1880.5 |
16:27:54 |
BATE |
592118756019267000 |
|
34 |
1881 |
16:28:01 |
XLON |
592118756019272000 |
|
186 |
1881.5 |
16:28:37 |
BATE |
592118756019293000 |
|
110 |
1881.5 |
16:28:37 |
BATE |
592118756019293000 |
|
110 |
1881.5 |
16:28:37 |
BATE |
592118756019293000 |
|
282 |
1881.5 |
16:28:37 |
XLON |
606192537063831000 |
|
494 |
1881.5 |
16:28:37 |
XLON |
606192537063831000 |
|
112 |
1881.5 |
16:28:37 |
BATE |
592118756019293000 |
|
10 |
1881.5 |
16:28:37 |
XLON |
606192537063831000 |
|
100 |
1881.5 |
16:28:37 |
XLON |
606192537063831000 |
|
386 |
1882.5 |
16:29:03 |
XLON |
606192537063846000 |
|
103 |
1882.5 |
16:29:04 |
XLON |
592118756019309000 |
|
247 |
1882.5 |
16:29:04 |
XLON |
592118756019309000 |
|
33 |
1882.5 |
16:29:04 |
XLON |
606192537063847000 |
|
206 |
1882.5 |
16:29:04 |
XLON |
606192537063847000 |
|
321 |
1882.5 |
16:29:05 |
XLON |
592118756019310000 |
|
132 |
1882.5 |
16:29:05 |
XLON |
606192537063848000 |
|
49 |
1882.5 |
16:29:06 |
XLON |
592118756019310000 |
|
494 |
1882.5 |
16:29:06 |
XLON |
606192537063848000 |
|
435 |
1882.5 |
16:29:07 |
XLON |
592118756019310000 |
|
145 |
1882.5 |
16:29:07 |
XLON |
592118756019311000 |
|
6 |
1882.5 |
16:29:09 |
XLON |
592118756019311000 |
|
76 |
1882.5 |
16:29:09 |
XLON |
592118756019311000 |
|
453 |
1882.5 |
16:29:09 |
XLON |
606192537063849000 |
|
110 |
1882.5 |
16:29:11 |
BATE |
592118756019312000 |
|
72 |
1882.5 |
16:29:11 |
XLON |
606192537063850000 |
|
453 |
1882.5 |
16:29:11 |
XLON |
606192537063850000 |
|
75 |
1882.5 |
16:29:11 |
BATE |
592118756019312000 |
|
79 |
1882.5 |
16:29:11 |
XLON |
606192537063850000 |
|
35 |
1882.5 |
16:29:11 |
BATE |
592118756019312000 |
|
404 |
1882.5 |
16:29:11 |
XLON |
606192537063850000 |
|
128 |
1882.5 |
16:29:11 |
XLON |
606192537063850000 |
|
110 |
1882.5 |
16:29:11 |
BATE |
592118756019312000 |
|
31 |
1882.5 |
16:29:11 |
XLON |
606192537063850000 |
|
248 |
1882.5 |
16:29:11 |
XLON |
606192537063850000 |
|
699 |
1882 |
16:29:51 |
BATE |
592118756019348000 |
|
236 |
1882 |
16:29:51 |
BATE |
606192537063885000 |
|
231 |
1882 |
16:29:52 |
BATE |
606192537063891000 |
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.
Latest directors dealings
- 2 hours ago Genus
- 2 hours ago Me Group International
- 2 hours ago Imperial Brands
- 3 hours ago Barclays
- 3 hours ago Applied Nutrition Plc