Transaction in Own Shares
12 December 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 12 December 2022 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2022 .
Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence
Number of shares repurchased: 250,000
Date of transaction: 12 December 2022
Average price paid per share: GBp 1,611.0
Lowest price paid per share: GBp 1,611.0
Highest price paid per share: GBp 1,611.0
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: 12 December 2022
Investment firm: Barclays Capital Securities Limited
Aggregate information:
|
Venue |
Volume-weighted average price |
Aggregated volume |
Lowest price per share |
Highest price per share |
|
London Stock Exchange |
1,611.6683 |
138,318 |
1,601.5000 |
1,631.5000 |
|
BATS Europe |
1,612.2229 |
25,465 |
1,601.5000 |
1,625.0000 |
|
Chi-X Europe |
1,612.9380 |
56,127 |
1,601.5000 |
1,632.5000 |
|
Turquoise |
1,610.8950 |
9,809 |
1,601.5000 |
1,626.0000 |
|
Aquis Exchange |
1,613.4651 |
20,281 |
1,603.5000 |
1,625.5000 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction reference number |
|
44 |
1616.5 |
08:31:14 |
XLON |
592204795610623000 |
|
123 |
1620.5 |
08:33:42 |
XLON |
606278546039380000 |
|
90 |
1620.5 |
08:33:42 |
XLON |
606278546039380000 |
|
159 |
1621.5 |
08:34:57 |
XLON |
592204795610733000 |
|
27 |
1621.5 |
08:34:57 |
XLON |
592204795610733000 |
|
75 |
1621.5 |
08:34:57 |
BATE |
606278546039417000 |
|
108 |
1622.5 |
08:36:35 |
CHIX |
592204795610783000 |
|
40 |
1622.5 |
08:36:35 |
CHIX |
592204795610783000 |
|
67 |
1622.5 |
08:36:35 |
XLON |
606278546039465000 |
|
61 |
1622.5 |
08:36:35 |
BATE |
606278546039465000 |
|
80 |
1622.5 |
08:36:35 |
BATE |
606278546039465000 |
|
217 |
1622.5 |
08:41:03 |
XLON |
592204795610904000 |
|
187 |
1622.5 |
08:41:03 |
CHIX |
606278546039582000 |
|
360 |
1621.5 |
08:41:03 |
XLON |
592204795610904000 |
|
54 |
1621.5 |
08:41:03 |
CHIX |
606278546039582000 |
|
266 |
1621.5 |
08:41:03 |
CHIX |
606278546039582000 |
|
160 |
1620 |
08:43:00 |
TRQX |
592204795610961000 |
|
100 |
1620 |
08:43:00 |
BATE |
606278546039637000 |
|
60 |
1620 |
08:43:00 |
BATE |
606278546039637000 |
|
207 |
1619 |
08:43:06 |
CHIX |
592204795610966000 |
|
163 |
1619 |
08:46:31 |
BATE |
592204795611068000 |
|
154 |
1618 |
08:46:45 |
XLON |
592204795611075000 |
|
9 |
1618 |
08:46:45 |
XLON |
592204795611075000 |
|
165 |
1618 |
08:46:45 |
TRQX |
592204795611075000 |
|
169 |
1617 |
08:49:04 |
CHIX |
606278546039816000 |
|
175 |
1617 |
08:49:04 |
XLON |
592204795611146000 |
|
96 |
1616.5 |
08:54:33 |
BATE |
606278546039965000 |
|
90 |
1616.5 |
08:54:33 |
BATE |
606278546039965000 |
|
185 |
1615.5 |
08:56:03 |
CHIX |
606278546040005000 |
|
314 |
1615 |
08:56:04 |
CHIX |
606278546040005000 |
|
191 |
1616 |
09:00:49 |
CHIX |
592204795611482000 |
|
162 |
1615 |
09:01:47 |
XLON |
606278546040166000 |
|
54 |
1614.5 |
09:01:47 |
BATE |
606278546040166000 |
|
26 |
1614.5 |
09:01:47 |
BATE |
606278546040166000 |
|
49 |
1614.5 |
09:01:47 |
BATE |
606278546040166000 |
|
198 |
1618.5 |
09:07:15 |
XLON |
592204795611675000 |
|
296 |
1617.5 |
09:07:30 |
XLON |
606278546040334000 |
|
287 |
1617.5 |
09:07:30 |
CHIX |
606278546040334000 |
|
193 |
1617.5 |
09:07:30 |
BATE |
606278546040334000 |
|
179 |
1620.5 |
09:14:38 |
BATE |
592204795611875000 |
|
160 |
1620 |
09:14:39 |
CHIX |
592204795611875000 |
|
171 |
1620 |
09:14:39 |
TRQX |
606278546040521000 |
|
179 |
1620 |
09:14:39 |
XLON |
606278546040521000 |
|
160 |
1620 |
09:14:39 |
XLON |
606278546040521000 |
|
193 |
1619 |
09:17:39 |
BATE |
592204795611953000 |
|
169 |
1619 |
09:23:53 |
AQXE |
592204795612108000 |
|
38 |
1618.5 |
09:23:53 |
CHIX |
592204795612108000 |
|
25 |
1619 |
09:26:04 |
BATE |
592204795612167000 |
|
106 |
1619 |
09:26:04 |
CHIX |
606278546040803000 |
|
56 |
1619 |
09:26:04 |
CHIX |
606278546040803000 |
|
167 |
1619 |
09:28:10 |
BATE |
606278546040858000 |
|
304 |
1620.5 |
09:34:26 |
XLON |
606278546041034000 |
|
160 |
1621.5 |
09:36:21 |
BATE |
592204795612470000 |
|
160 |
1621.5 |
09:36:21 |
CHIX |
606278546041096000 |
|
457 |
1621.5 |
09:36:21 |
XLON |
606278546041096000 |
|
221 |
1621 |
09:36:25 |
TRQX |
592204795612471000 |
|
8 |
1620 |
09:37:49 |
BATE |
592204795612515000 |
|
157 |
1620 |
09:37:49 |
BATE |
592204795612515000 |
|
147 |
1620 |
09:37:49 |
AQXE |
606278546041140000 |
|
13 |
1620 |
09:37:49 |
AQXE |
606278546041140000 |
|
169 |
1619 |
09:42:01 |
CHIX |
592204795612627000 |
|
136 |
1619 |
09:42:01 |
CHIX |
592204795612627000 |
|
74 |
1620 |
09:48:40 |
CHIX |
606278546041460000 |
|
117 |
1620 |
09:48:56 |
CHIX |
606278546041469000 |
|
239 |
1619 |
09:49:06 |
CHIX |
606278546041474000 |
|
335 |
1619 |
09:49:06 |
BATE |
606278546041474000 |
|
94 |
1622 |
09:58:28 |
XLON |
606278546041763000 |
|
79 |
1622 |
09:58:28 |
XLON |
606278546041763000 |
|
284 |
1621 |
09:59:52 |
XLON |
606278546041799000 |
|
214 |
1621 |
09:59:52 |
CHIX |
592204795613195000 |
|
160 |
1621 |
09:59:52 |
TRQX |
606278546041799000 |
|
174 |
1621 |
09:59:52 |
CHIX |
606278546041799000 |
|
160 |
1621 |
09:59:52 |
XLON |
606278546041799000 |
|
131 |
1622 |
10:09:52 |
XLON |
606278546042079000 |
|
162 |
1622 |
10:09:52 |
XLON |
606278546042079000 |
|
600 |
1621 |
10:09:52 |
CHIX |
592204795613484000 |
|
189 |
1621 |
10:09:52 |
CHIX |
592204795613484000 |
|
185 |
1621 |
10:15:17 |
XLON |
592204795613621000 |
|
171 |
1622 |
10:19:03 |
CHIX |
592204795613737000 |
|
338 |
1622 |
10:19:03 |
CHIX |
592204795613737000 |
|
164 |
1621.5 |
10:33:34 |
AQXE |
606278546042715000 |
|
165 |
1621.5 |
10:33:34 |
BATE |
606278546042715000 |
|
189 |
1621.5 |
11:30:12 |
XLON |
592204795615745000 |
|
189 |
1622 |
11:30:12 |
BATE |
606278546044263000 |
|
292 |
1622 |
11:30:12 |
CHIX |
606278546044263000 |
|
190 |
1621.5 |
11:30:12 |
BATE |
606278546044263000 |
|
114 |
1620.5 |
11:45:21 |
CHIX |
592204795616187000 |
|
85 |
1620.5 |
11:45:21 |
CHIX |
592204795616187000 |
|
172 |
1621.5 |
11:52:13 |
XLON |
606278546044875000 |
|
315 |
1620.5 |
11:52:25 |
AQXE |
606278546044881000 |
|
50 |
1621.5 |
11:58:02 |
XLON |
592204795616551000 |
|
122 |
1621.5 |
11:58:02 |
XLON |
592204795616551000 |
|
126 |
1621.5 |
12:00:07 |
AQXE |
606278546045102000 |
|
44 |
1621.5 |
12:00:07 |
AQXE |
606278546045102000 |
|
173 |
1620.5 |
12:02:30 |
CHIX |
592204795616675000 |
|
30 |
1621 |
12:02:33 |
XLON |
606278546045165000 |
|
194 |
1621 |
12:02:33 |
XLON |
606278546045165000 |
|
192 |
1621 |
12:06:40 |
AQXE |
606278546045280000 |
|
25 |
1621 |
12:09:11 |
XLON |
592204795616874000 |
|
157 |
1621 |
12:09:11 |
XLON |
592204795616874000 |
|
62 |
1621 |
12:11:08 |
CHIX |
606278546045418000 |
|
19 |
1621 |
12:11:08 |
CHIX |
606278546045418000 |
|
300 |
1621.5 |
12:11:38 |
AQXE |
606278546045437000 |
|
26 |
1621.5 |
12:11:38 |
AQXE |
606278546045437000 |
|
160 |
1621 |
12:15:19 |
AQXE |
592204795617095000 |
|
48 |
1620.5 |
12:15:19 |
AQXE |
592204795617095000 |
|
160 |
1621 |
12:15:19 |
BATE |
592204795617095000 |
|
239 |
1621 |
12:15:19 |
CHIX |
606278546045565000 |
|
122 |
1620.5 |
12:15:19 |
AQXE |
592204795617095000 |
|
116 |
1621 |
12:15:19 |
AQXE |
606278546045565000 |
|
96 |
1621 |
12:15:19 |
AQXE |
606278546045565000 |
|
5 |
1620.5 |
12:15:19 |
AQXE |
592204795617095000 |
|
182 |
1620.5 |
12:15:22 |
XLON |
606278546045568000 |
|
92 |
1620.5 |
12:15:22 |
XLON |
606278546045568000 |
|
175 |
1618.5 |
12:24:50 |
CHIX |
592204795617394000 |
|
142 |
1618 |
12:24:50 |
BATE |
592204795617394000 |
|
30 |
1618 |
12:24:50 |
BATE |
592204795617394000 |
|
160 |
1618.5 |
12:24:50 |
BATE |
606278546045854000 |
|
171 |
1618 |
12:24:50 |
CHIX |
606278546045854000 |
|
149 |
1617 |
12:28:00 |
TRQX |
592204795617485000 |
|
10 |
1617 |
12:28:00 |
TRQX |
592204795617485000 |
|
4 |
1617 |
12:28:00 |
TRQX |
592204795617485000 |
|
198 |
1616.5 |
12:28:51 |
BATE |
606278546045964000 |
|
192 |
1615.5 |
12:28:55 |
BATE |
592204795617510000 |
|
39 |
1616.5 |
12:38:10 |
AQXE |
606278546046231000 |
|
43 |
1616.5 |
12:38:10 |
AQXE |
606278546046231000 |
|
40 |
1617 |
12:38:16 |
XLON |
592204795617789000 |
|
160 |
1617 |
12:38:16 |
XLON |
592204795617789000 |
|
2 |
1617 |
12:38:16 |
XLON |
592204795617789000 |
|
188 |
1616 |
12:38:33 |
BATE |
592204795617795000 |
|
187 |
1616 |
12:38:33 |
CHIX |
592204795617795000 |
|
218 |
1616 |
12:38:33 |
XLON |
606278546046241000 |
|
60 |
1615.5 |
12:38:33 |
CHIX |
592204795617795000 |
|
205 |
1615.5 |
12:38:33 |
XLON |
606278546046241000 |
|
186 |
1613 |
12:39:29 |
BATE |
592204795617821000 |
|
180 |
1612.5 |
12:48:40 |
XLON |
592204795618098000 |
|
184 |
1612 |
12:49:40 |
XLON |
592204795618126000 |
|
9 |
1612 |
12:49:40 |
BATE |
606278546046560000 |
|
188 |
1612 |
12:49:40 |
BATE |
606278546046560000 |
|
175 |
1611.5 |
12:49:41 |
CHIX |
592204795618127000 |
|
160 |
1611.5 |
12:49:41 |
BATE |
606278546046561000 |
|
67 |
1611.5 |
12:56:02 |
CHIX |
592204795618311000 |
|
4 |
1611.5 |
12:56:02 |
BATE |
592204795618311000 |
|
156 |
1611.5 |
12:56:02 |
BATE |
592204795618311000 |
|
111 |
1611.5 |
12:56:02 |
CHIX |
592204795618311000 |
|
133 |
1611.5 |
12:56:02 |
CHIX |
606278546046739000 |
|
78 |
1611.5 |
12:56:02 |
CHIX |
606278546046739000 |
|
93 |
1611 |
12:56:10 |
CHIX |
606278546046743000 |
|
99 |
1611 |
12:56:10 |
CHIX |
606278546046743000 |
|
401 |
1611 |
13:03:11 |
CHIX |
606278546046936000 |
|
169 |
1611 |
13:03:11 |
XLON |
592204795618513000 |
|
186 |
1611 |
13:11:46 |
XLON |
606278546047171000 |
|
34 |
1610.5 |
13:13:49 |
XLON |
592204795618813000 |
|
300 |
1610.5 |
13:13:49 |
AQXE |
606278546047226000 |
|
20 |
1610.5 |
13:13:49 |
AQXE |
606278546047226000 |
|
17 |
1611 |
13:15:21 |
XLON |
606278546047267000 |
|
170 |
1611 |
13:15:21 |
XLON |
606278546047267000 |
|
201 |
1610 |
13:15:41 |
CHIX |
592204795618865000 |
|
162 |
1610.5 |
13:20:46 |
BATE |
606278546047415000 |
|
5 |
1610.5 |
13:20:46 |
BATE |
606278546047415000 |
|
183 |
1609.5 |
13:21:48 |
CHIX |
592204795619039000 |
|
166 |
1609.5 |
13:21:48 |
BATE |
606278546047445000 |
|
183 |
1609.5 |
13:21:48 |
XLON |
606278546047445000 |
|
125 |
1609.5 |
13:21:48 |
AQXE |
606278546047445000 |
|
69 |
1609.5 |
13:21:52 |
AQXE |
606278546047447000 |
|
164 |
1609 |
13:22:32 |
AQXE |
592204795619063000 |
|
4 |
1609 |
13:22:33 |
AQXE |
592204795619064000 |
|
205 |
1608.5 |
13:22:33 |
TRQX |
592204795619064000 |
|
160 |
1608.5 |
13:22:50 |
BATE |
606278546047475000 |
|
229 |
1608.5 |
13:27:00 |
CHIX |
592204795619199000 |
|
98 |
1609 |
13:30:37 |
AQXE |
592204795619300000 |
|
62 |
1609 |
13:30:37 |
AQXE |
592204795619300000 |
|
33 |
1609 |
13:30:37 |
BATE |
606278546047698000 |
|
123 |
1609 |
13:31:39 |
XLON |
592204795619329000 |
|
8 |
1609 |
13:31:39 |
BATE |
592204795619329000 |
|
27 |
1609 |
13:31:39 |
CHIX |
606278546047725000 |
|
1 |
1609 |
13:31:39 |
AQXE |
606278546047725000 |
|
10 |
1609 |
13:31:39 |
CHIX |
606278546047725000 |
|
40 |
1609 |
13:31:39 |
CHIX |
606278546047725000 |
|
29 |
1609 |
13:32:51 |
XLON |
592204795619358000 |
|
48 |
1609 |
13:32:51 |
CHIX |
606278546047754000 |
|
68 |
1609 |
13:32:51 |
CHIX |
606278546047754000 |
|
40 |
1609 |
13:32:51 |
CHIX |
606278546047754000 |
|
192 |
1609.5 |
13:34:03 |
XLON |
606278546047786000 |
|
3 |
1609.5 |
13:35:14 |
AQXE |
592204795619421000 |
|
16 |
1609.5 |
13:35:14 |
XLON |
606278546047815000 |
|
87 |
1609.5 |
13:35:14 |
XLON |
606278546047815000 |
|
57 |
1609.5 |
13:35:14 |
XLON |
606278546047815000 |
|
98 |
1609.5 |
13:36:19 |
XLON |
606278546047843000 |
|
69 |
1609.5 |
13:36:19 |
XLON |
606278546047843000 |
|
383 |
1610 |
13:38:05 |
XLON |
592204795619496000 |
|
162 |
1610 |
13:39:04 |
XLON |
592204795619519000 |
|
46 |
1610.5 |
13:41:47 |
XLON |
592204795619596000 |
|
130 |
1610.5 |
13:41:47 |
XLON |
592204795619596000 |
|
160 |
1609.5 |
13:42:11 |
XLON |
592204795619607000 |
|
215 |
1609.5 |
13:42:11 |
BATE |
606278546047993000 |
|
160 |
1609 |
13:42:11 |
BATE |
592204795619607000 |
|
183 |
1609 |
13:42:11 |
BATE |
606278546047993000 |
|
257 |
1609 |
13:42:11 |
CHIX |
606278546047993000 |
|
163 |
1606.5 |
13:42:50 |
CHIX |
592204795619625000 |
|
160 |
1606.5 |
13:42:51 |
AQXE |
606278546048011000 |
|
62 |
1607 |
13:49:02 |
CHIX |
592204795619789000 |
|
237 |
1607 |
13:49:06 |
CHIX |
592204795619791000 |
|
210 |
1608 |
13:51:13 |
BATE |
592204795619856000 |
|
192 |
1607 |
13:52:15 |
CHIX |
606278546048260000 |
|
101 |
1606.5 |
13:53:20 |
BATE |
592204795619914000 |
|
109 |
1606.5 |
13:53:20 |
CHIX |
592204795619914000 |
|
69 |
1606.5 |
13:54:23 |
BATE |
592204795619951000 |
|
156 |
1606.5 |
13:54:23 |
CHIX |
592204795619951000 |
|
17 |
1606.5 |
13:54:23 |
BATE |
606278546048323000 |
|
163 |
1606.5 |
13:54:23 |
BATE |
606278546048323000 |
|
160 |
1606.5 |
13:54:23 |
XLON |
606278546048323000 |
|
186 |
1606.5 |
13:54:23 |
XLON |
606278546048323000 |
|
340 |
1604.5 |
13:54:48 |
CHIX |
606278546048337000 |
|
13 |
1604.5 |
13:54:52 |
CHIX |
606278546048340000 |
|
82 |
1605 |
13:59:40 |
AQXE |
606278546048487000 |
|
89 |
1605 |
14:00:09 |
AQXE |
606278546048504000 |
|
173 |
1604 |
14:01:02 |
BATE |
606278546048533000 |
|
193 |
1603.5 |
14:03:26 |
CHIX |
592204795620258000 |
|
101 |
1603 |
14:04:00 |
BATE |
592204795620278000 |
|
205 |
1603.5 |
14:04:46 |
CHIX |
592204795620303000 |
|
3 |
1604 |
14:10:56 |
XLON |
606278546048848000 |
|
113 |
1604 |
14:10:56 |
XLON |
606278546048848000 |
|
55 |
1604 |
14:10:56 |
XLON |
606278546048848000 |
|
155 |
1604 |
14:12:15 |
CHIX |
606278546048889000 |
|
8 |
1604 |
14:12:15 |
CHIX |
606278546048889000 |
|
84 |
1604.5 |
14:13:34 |
XLON |
606278546048925000 |
|
84 |
1604.5 |
14:13:34 |
XLON |
606278546048925000 |
|
1 |
1604.5 |
14:13:34 |
CHIX |
592204795620577000 |
|
182 |
1606 |
14:14:06 |
XLON |
606278546048939000 |
|
26 |
1605.5 |
14:15:36 |
AQXE |
592204795620638000 |
|
51 |
1605.5 |
14:15:36 |
AQXE |
592204795620638000 |
|
115 |
1605.5 |
14:15:36 |
AQXE |
592204795620638000 |
|
242 |
1605 |
14:17:44 |
XLON |
592204795620702000 |
|
51 |
1605 |
14:19:06 |
BATE |
606278546049089000 |
|
36 |
1605 |
14:19:06 |
BATE |
606278546049089000 |
|
86 |
1605 |
14:19:06 |
BATE |
606278546049089000 |
|
65 |
1605 |
14:21:36 |
BATE |
592204795620832000 |
|
68 |
1605 |
14:21:36 |
BATE |
592204795620832000 |
|
27 |
1605 |
14:21:36 |
BATE |
592204795620832000 |
|
200 |
1605 |
14:21:36 |
AQXE |
606278546049169000 |
|
320 |
1604.5 |
14:23:04 |
CHIX |
592204795620877000 |
|
188 |
1604.5 |
14:23:04 |
XLON |
606278546049213000 |
|
158 |
1604.5 |
14:23:04 |
CHIX |
592204795620878000 |
|
185 |
1604.5 |
14:25:01 |
CHIX |
606278546049273000 |
|
71 |
1604 |
14:25:22 |
TRQX |
606278546049285000 |
|
239 |
1604 |
14:25:22 |
XLON |
606278546049285000 |
|
6 |
1604 |
14:25:22 |
TRQX |
606278546049285000 |
|
24 |
1604 |
14:25:22 |
TRQX |
606278546049285000 |
|
167 |
1604 |
14:25:22 |
CHIX |
606278546049285000 |
|
69 |
1604 |
14:25:22 |
TRQX |
606278546049285000 |
|
31 |
1604.5 |
14:30:09 |
CHIX |
606278546049460000 |
|
151 |
1604.5 |
14:30:09 |
CHIX |
606278546049460000 |
|
127 |
1604.5 |
14:30:12 |
XLON |
592204795621138000 |
|
63 |
1604.5 |
14:30:12 |
XLON |
592204795621138000 |
|
97 |
1604 |
14:30:28 |
BATE |
606278546049477000 |
|
142 |
1605.5 |
14:32:06 |
CHIX |
592204795621231000 |
|
96 |
1605.5 |
14:32:06 |
CHIX |
592204795621231000 |
|
40 |
1605.5 |
14:32:06 |
BATE |
606278546049553000 |
|
74 |
1605.5 |
14:32:06 |
BATE |
606278546049553000 |
|
79 |
1605 |
14:32:13 |
TRQX |
592204795621236000 |
|
87 |
1605 |
14:32:13 |
TRQX |
592204795621236000 |
|
168 |
1604.5 |
14:32:13 |
CHIX |
592204795621236000 |
|
185 |
1604 |
14:32:22 |
XLON |
592204795621243000 |
|
89 |
1604 |
14:32:22 |
BATE |
606278546049565000 |
|
174 |
1604.5 |
14:34:47 |
BATE |
592204795621349000 |
|
168 |
1604.5 |
14:34:47 |
XLON |
592204795621349000 |
|
166 |
1604.5 |
14:34:47 |
XLON |
592204795621349000 |
|
18 |
1604.5 |
14:37:05 |
TRQX |
606278546049774000 |
|
101 |
1605 |
14:37:08 |
XLON |
592204795621462000 |
|
102 |
1605 |
14:37:08 |
XLON |
592204795621462000 |
|
22 |
1605 |
14:37:50 |
AQXE |
606278546049807000 |
|
108 |
1605 |
14:37:50 |
AQXE |
606278546049807000 |
|
56 |
1605 |
14:37:50 |
AQXE |
606278546049807000 |
|
231 |
1604.5 |
14:38:31 |
XLON |
592204795621525000 |
|
159 |
1604.5 |
14:38:31 |
BATE |
592204795621525000 |
|
7 |
1604.5 |
14:38:31 |
TRQX |
592204795621525000 |
|
64 |
1604.5 |
14:38:31 |
TRQX |
592204795621525000 |
|
1 |
1604.5 |
14:38:31 |
BATE |
592204795621525000 |
|
284 |
1604.5 |
14:38:31 |
CHIX |
606278546049837000 |
|
76 |
1604.5 |
14:38:31 |
TRQX |
592204795621525000 |
|
13 |
1604.5 |
14:38:32 |
TRQX |
592204795621525000 |
|
191 |
1604 |
14:38:48 |
XLON |
592204795621537000 |
|
1 |
1605.5 |
14:42:11 |
XLON |
592204795621677000 |
|
81 |
1605.5 |
14:42:11 |
XLON |
592204795621677000 |
|
104 |
1605.5 |
14:42:11 |
XLON |
592204795621677000 |
|
143 |
1606.5 |
14:42:41 |
AQXE |
606278546050004000 |
|
22 |
1606.5 |
14:42:41 |
AQXE |
606278546050004000 |
|
40 |
1606.5 |
14:43:38 |
XLON |
592204795621732000 |
|
267 |
1606.5 |
14:43:38 |
XLON |
592204795621732000 |
|
52 |
1606.5 |
14:43:38 |
XLON |
592204795621732000 |
|
160 |
1606.5 |
14:43:42 |
XLON |
592204795621734000 |
|
28 |
1606.5 |
14:43:42 |
XLON |
592204795621734000 |
|
14 |
1607 |
14:45:12 |
BATE |
592204795621796000 |
|
6 |
1607 |
14:45:12 |
XLON |
606278546050098000 |
|
158 |
1607 |
14:45:12 |
XLON |
606278546050098000 |
|
172 |
1608 |
14:46:54 |
XLON |
606278546050155000 |
|
254 |
1608 |
14:47:23 |
XLON |
592204795621873000 |
|
103 |
1608 |
14:47:23 |
XLON |
592204795621873000 |
|
172 |
1608 |
14:47:52 |
XLON |
606278546050185000 |
|
1 |
1608 |
14:47:52 |
XLON |
606278546050185000 |
|
225 |
1607.5 |
14:48:13 |
XLON |
592204795621902000 |
|
95 |
1607.5 |
14:48:13 |
XLON |
592204795621902000 |
|
133 |
1607.5 |
14:48:13 |
CHIX |
606278546050199000 |
|
106 |
1607.5 |
14:48:13 |
CHIX |
606278546050199000 |
|
29 |
1607.5 |
14:48:13 |
XLON |
606278546050199000 |
|
123 |
1607.5 |
14:50:04 |
AQXE |
592204795621975000 |
|
24 |
1607.5 |
14:50:04 |
XLON |
606278546050269000 |
|
13 |
1607.5 |
14:50:04 |
XLON |
606278546050269000 |
|
161 |
1607 |
14:50:05 |
CHIX |
606278546050270000 |
|
4 |
1607 |
14:50:35 |
BATE |
592204795621996000 |
|
70 |
1607.5 |
14:53:13 |
XLON |
606278546050355000 |
|
121 |
1607.5 |
14:53:13 |
XLON |
606278546050355000 |
|
171 |
1607.5 |
14:53:59 |
XLON |
592204795622081000 |
|
156 |
1607 |
14:54:02 |
BATE |
592204795622083000 |
|
178 |
1607 |
14:54:02 |
CHIX |
606278546050370000 |
|
191 |
1606.5 |
14:54:02 |
CHIX |
592204795622083000 |
|
193 |
1606.5 |
14:54:02 |
CHIX |
606278546050370000 |
|
194 |
1606.5 |
14:54:02 |
AQXE |
592204795622083000 |
|
163 |
1603.5 |
14:55:32 |
CHIX |
606278546050404000 |
|
167 |
1603.5 |
14:55:32 |
CHIX |
606278546050404000 |
|
166 |
1603 |
14:58:41 |
CHIX |
592204795622214000 |
|
174 |
1603 |
14:58:41 |
CHIX |
592204795622214000 |
|
167 |
1603 |
14:58:41 |
CHIX |
606278546050493000 |
|
89 |
1603 |
14:58:41 |
TRQX |
606278546050493000 |
|
6 |
1603 |
14:58:41 |
TRQX |
606278546050493000 |
|
30 |
1603 |
14:58:41 |
TRQX |
606278546050493000 |
|
17 |
1603 |
14:58:41 |
TRQX |
606278546050493000 |
|
13 |
1603 |
14:58:41 |
TRQX |
606278546050493000 |
|
10 |
1603 |
14:58:41 |
TRQX |
606278546050493000 |
|
183 |
1602.5 |
14:58:53 |
TRQX |
592204795622220000 |
|
225 |
1602 |
15:00:08 |
CHIX |
606278546050541000 |
|
120 |
1601.5 |
15:00:08 |
BATE |
606278546050541000 |
|
13 |
1601.5 |
15:00:08 |
BATE |
606278546050541000 |
|
47 |
1601.5 |
15:00:08 |
BATE |
606278546050541000 |
|
202 |
1601.5 |
15:00:08 |
XLON |
606278546050541000 |
|
138 |
1605 |
15:04:09 |
XLON |
606278546050637000 |
|
55 |
1605 |
15:04:09 |
XLON |
606278546050637000 |
|
8 |
1605 |
15:04:36 |
BATE |
592204795622379000 |
|
76 |
1605 |
15:04:36 |
XLON |
606278546050647000 |
|
135 |
1605 |
15:04:36 |
XLON |
606278546050647000 |
|
16 |
1605.5 |
15:05:20 |
XLON |
606278546050662000 |
|
160 |
1605.5 |
15:05:20 |
XLON |
606278546050662000 |
|
184 |
1605 |
15:06:17 |
XLON |
592204795622420000 |
|
186 |
1605 |
15:07:14 |
XLON |
592204795622445000 |
|
87 |
1605.5 |
15:07:15 |
XLON |
606278546050709000 |
|
120 |
1605.5 |
15:07:15 |
XLON |
606278546050709000 |
|
81 |
1605.5 |
15:07:15 |
XLON |
606278546050709000 |
|
80 |
1605.5 |
15:07:15 |
XLON |
606278546050709000 |
|
12 |
1605 |
15:07:18 |
XLON |
592204795622446000 |
|
134 |
1604.5 |
15:08:08 |
CHIX |
592204795622467000 |
|
191 |
1604.5 |
15:08:08 |
CHIX |
592204795622467000 |
|
160 |
1604.5 |
15:08:08 |
BATE |
606278546050730000 |
|
169 |
1604 |
15:08:09 |
BATE |
592204795622468000 |
|
166 |
1604 |
15:08:09 |
BATE |
606278546050730000 |
|
184 |
1603.5 |
15:10:07 |
TRQX |
592204795622518000 |
|
47 |
1603 |
15:10:07 |
CHIX |
606278546050776000 |
|
291 |
1603 |
15:10:07 |
CHIX |
606278546050776000 |
|
199 |
1605.5 |
15:14:42 |
CHIX |
592204795622773000 |
|
160 |
1605.5 |
15:14:42 |
CHIX |
592204795622773000 |
|
300 |
1605.5 |
15:14:42 |
XLON |
606278546051023000 |
|
116 |
1605.5 |
15:14:42 |
AQXE |
606278546051023000 |
|
44 |
1605.5 |
15:15:11 |
AQXE |
606278546051050000 |
|
20 |
1605.5 |
15:18:36 |
XLON |
606278546051225000 |
|
92 |
1605.5 |
15:18:36 |
XLON |
606278546051225000 |
|
57 |
1605.5 |
15:18:36 |
XLON |
606278546051225000 |
|
64 |
1605.5 |
15:19:16 |
XLON |
592204795623013000 |
|
116 |
1605.5 |
15:19:16 |
XLON |
592204795623013000 |
|
40 |
1605.5 |
15:20:16 |
XLON |
606278546051298000 |
|
40 |
1605.5 |
15:20:16 |
XLON |
606278546051298000 |
|
110 |
1605.5 |
15:20:16 |
XLON |
606278546051298000 |
|
172 |
1605 |
15:21:04 |
CHIX |
592204795623090000 |
|
6 |
1605 |
15:21:04 |
CHIX |
592204795623090000 |
|
188 |
1605 |
15:21:04 |
CHIX |
592204795623090000 |
|
186 |
1605 |
15:21:04 |
BATE |
606278546051329000 |
|
171 |
1605 |
15:21:04 |
XLON |
592204795623090000 |
|
160 |
1605 |
15:21:04 |
XLON |
592204795623090000 |
|
48 |
1605 |
15:21:10 |
XLON |
592204795623094000 |
|
166 |
1605 |
15:21:10 |
XLON |
592204795623094000 |
|
360 |
1605 |
15:24:57 |
CHIX |
592204795623259000 |
|
34 |
1605 |
15:24:57 |
BATE |
606278546051491000 |
|
13 |
1605 |
15:24:57 |
BATE |
606278546051491000 |
|
126 |
1605 |
15:24:57 |
BATE |
606278546051491000 |
|
177 |
1605 |
15:24:57 |
TRQX |
592204795623259000 |
|
168 |
1604.5 |
15:25:01 |
TRQX |
592204795623262000 |
|
14 |
1603 |
15:25:42 |
TRQX |
592204795623290000 |
|
163 |
1603 |
15:25:42 |
TRQX |
592204795623290000 |
|
160 |
1603 |
15:25:42 |
BATE |
606278546051521000 |
|
170 |
1604 |
15:30:17 |
AQXE |
606278546051717000 |
|
126 |
1604 |
15:31:12 |
XLON |
592204795623535000 |
|
48 |
1604 |
15:31:12 |
XLON |
592204795623535000 |
|
21 |
1604 |
15:31:12 |
XLON |
592204795623535000 |
|
12 |
1605 |
15:31:45 |
XLON |
592204795623562000 |
|
122 |
1605 |
15:31:45 |
XLON |
592204795623562000 |
|
31 |
1605 |
15:31:45 |
XLON |
592204795623562000 |
|
170 |
1604.5 |
15:32:26 |
XLON |
592204795623592000 |
|
84 |
1605 |
15:33:10 |
BATE |
606278546051842000 |
|
74 |
1605 |
15:33:10 |
BATE |
606278546051842000 |
|
23 |
1605 |
15:33:10 |
BATE |
606278546051842000 |
|
8 |
1605 |
15:33:52 |
CHIX |
592204795623657000 |
|
85 |
1605 |
15:33:52 |
CHIX |
592204795623657000 |
|
53 |
1605 |
15:33:52 |
CHIX |
592204795623657000 |
|
19 |
1605 |
15:33:52 |
AQXE |
606278546051874000 |
|
320 |
1604.5 |
15:34:21 |
CHIX |
592204795623678000 |
|
160 |
1604.5 |
15:34:21 |
TRQX |
606278546051895000 |
|
429 |
1604.5 |
15:34:21 |
XLON |
606278546051895000 |
|
81 |
1605 |
15:38:34 |
XLON |
606278546052090000 |
|
113 |
1605 |
15:38:34 |
XLON |
606278546052090000 |
|
107 |
1605.5 |
15:39:17 |
AQXE |
606278546052122000 |
|
154 |
1605.5 |
15:39:17 |
AQXE |
606278546052122000 |
|
120 |
1605 |
15:39:17 |
CHIX |
592204795623914000 |
|
160 |
1605 |
15:39:17 |
CHIX |
592204795623914000 |
|
160 |
1605 |
15:39:26 |
AQXE |
606278546052129000 |
|
195 |
1604.5 |
15:39:32 |
BATE |
592204795623925000 |
|
207 |
1604.5 |
15:39:32 |
BATE |
606278546052133000 |
|
76 |
1603.5 |
15:40:22 |
CHIX |
606278546052171000 |
|
182 |
1603.5 |
15:40:22 |
BATE |
592204795623964000 |
|
84 |
1603.5 |
15:40:22 |
CHIX |
606278546052171000 |
|
171 |
1602.5 |
15:45:10 |
XLON |
592204795624199000 |
|
66 |
1602.5 |
15:45:10 |
TRQX |
606278546052397000 |
|
103 |
1602.5 |
15:45:10 |
TRQX |
606278546052397000 |
|
160 |
1605 |
15:46:52 |
TRQX |
592204795624288000 |
|
160 |
1605 |
15:46:52 |
BATE |
592204795624288000 |
|
131 |
1605 |
15:46:52 |
CHIX |
606278546052484000 |
|
99 |
1605 |
15:46:52 |
CHIX |
606278546052484000 |
|
94 |
1605 |
15:46:52 |
XLON |
592204795624288000 |
|
15 |
1605 |
15:46:52 |
XLON |
592204795624288000 |
|
305 |
1605 |
15:46:52 |
CHIX |
592204795624288000 |
|
171 |
1604.5 |
15:48:00 |
TRQX |
592204795624340000 |
|
160 |
1602.5 |
15:48:57 |
CHIX |
592204795624385000 |
|
151 |
1602.5 |
15:48:57 |
BATE |
606278546052578000 |
|
13 |
1602.5 |
15:48:57 |
BATE |
606278546052578000 |
|
27 |
1602.5 |
15:48:57 |
BATE |
606278546052578000 |
|
44 |
1606 |
15:54:09 |
TRQX |
592204795624654000 |
|
191 |
1606 |
15:54:09 |
XLON |
592204795624654000 |
|
170 |
1606 |
15:54:09 |
XLON |
592204795624654000 |
|
15 |
1606 |
15:54:09 |
TRQX |
592204795624654000 |
|
101 |
1606 |
15:54:09 |
TRQX |
592204795624654000 |
|
320 |
1606 |
15:54:09 |
CHIX |
606278546052839000 |
|
193 |
1605.5 |
15:54:25 |
CHIX |
606278546052855000 |
|
160 |
1605 |
15:54:58 |
TRQX |
592204795624700000 |
|
173 |
1605 |
15:54:58 |
CHIX |
606278546052883000 |
|
189 |
1606 |
15:57:50 |
CHIX |
592204795624842000 |
|
333 |
1605.5 |
15:58:39 |
XLON |
606278546053058000 |
|
115 |
1605 |
15:59:08 |
CHIX |
606278546053077000 |
|
79 |
1605 |
15:59:09 |
CHIX |
606278546053078000 |
|
184 |
1604.5 |
15:59:55 |
CHIX |
592204795624934000 |
|
175 |
1604 |
15:59:55 |
BATE |
592204795624934000 |
|
219 |
1609.5 |
16:04:05 |
XLON |
606278546053302000 |
|
137 |
1609.5 |
16:04:05 |
XLON |
606278546053302000 |
|
188 |
1610.5 |
16:05:01 |
XLON |
606278546053343000 |
|
193 |
1610.5 |
16:05:49 |
XLON |
606278546053384000 |
|
169 |
1611.5 |
16:06:28 |
XLON |
592204795625256000 |
|
160 |
1611 |
16:06:30 |
TRQX |
592204795625257000 |
|
435 |
1611 |
16:06:30 |
XLON |
606278546053425000 |
|
104 |
1611 |
16:06:30 |
CHIX |
592204795625257000 |
|
168 |
1611 |
16:06:30 |
CHIX |
592204795625257000 |
|
407 |
1611.5 |
16:09:40 |
CHIX |
592204795625421000 |
|
168 |
1611.5 |
16:09:40 |
CHIX |
606278546053583000 |
|
162 |
1611 |
16:09:45 |
CHIX |
592204795625426000 |
|
160 |
1610 |
16:12:01 |
CHIX |
592204795625537000 |
|
182 |
1610 |
16:12:01 |
BATE |
606278546053696000 |
|
188 |
1609.5 |
16:12:34 |
CHIX |
606278546053728000 |
|
189 |
1609 |
16:13:04 |
BATE |
606278546053755000 |
|
181 |
1609 |
16:14:57 |
CHIX |
592204795625696000 |
|
36 |
1610 |
16:16:37 |
CHIX |
592204795625791000 |
|
3 |
1610 |
16:16:37 |
BATE |
606278546053942000 |
|
137 |
1610 |
16:16:37 |
BATE |
606278546053942000 |
|
206 |
1611.5 |
16:17:05 |
XLON |
592204795625815000 |
|
41 |
1611.5 |
16:17:05 |
XLON |
592204795625815000 |
|
29 |
1612 |
16:18:04 |
XLON |
592204795625861000 |
|
206 |
1612 |
16:18:04 |
XLON |
592204795625861000 |
|
114 |
1612 |
16:18:04 |
XLON |
592204795625861000 |
|
47 |
1612 |
16:18:39 |
CHIX |
592204795625895000 |
|
16 |
1612 |
16:18:39 |
CHIX |
592204795625895000 |
|
20 |
1612 |
16:18:39 |
CHIX |
592204795625895000 |
|
83 |
1612 |
16:18:39 |
CHIX |
592204795625895000 |
|
17 |
1612 |
16:18:39 |
XLON |
606278546054043000 |
|
9 |
1611.5 |
16:19:07 |
XLON |
606278546054070000 |
|
160 |
1611.5 |
16:19:07 |
AQXE |
592204795625923000 |
|
190 |
1611 |
16:19:15 |
XLON |
606278546054077000 |
|
15 |
1611.5 |
16:20:34 |
CHIX |
592204795626020000 |
|
300 |
1611.5 |
16:20:34 |
AQXE |
606278546054164000 |
|
26 |
1611.5 |
16:20:34 |
AQXE |
592204795626020000 |
|
23 |
1611.5 |
16:20:34 |
AQXE |
606278546054164000 |
|
57 |
1611.5 |
16:20:40 |
AQXE |
592204795626026000 |
|
131 |
1611.5 |
16:20:40 |
AQXE |
592204795626026000 |
|
75 |
1611 |
16:21:10 |
CHIX |
592204795626063000 |
|
122 |
1611 |
16:21:10 |
CHIX |
592204795626063000 |
|
195 |
1611 |
16:21:10 |
CHIX |
592204795626063000 |
|
169 |
1611 |
16:21:10 |
AQXE |
606278546054206000 |
|
378 |
1612.5 |
16:23:20 |
XLON |
592204795626211000 |
|
23 |
1612.5 |
16:24:14 |
XLON |
592204795626269000 |
|
225 |
1612.5 |
16:24:14 |
AQXE |
606278546054406000 |
|
107 |
1612.5 |
16:24:14 |
AQXE |
606278546054406000 |
|
9 |
1612.5 |
16:24:14 |
AQXE |
606278546054406000 |
|
25 |
1612.5 |
16:24:48 |
XLON |
606278546054436000 |
|
11 |
1612.5 |
16:24:48 |
BATE |
592204795626300000 |
|
22 |
1612.5 |
16:24:48 |
BATE |
592204795626300000 |
|
142 |
1612.5 |
16:24:48 |
BATE |
592204795626300000 |
|
110 |
1612.5 |
16:25:16 |
XLON |
592204795626329000 |
|
77 |
1612.5 |
16:25:16 |
XLON |
592204795626329000 |
|
191 |
1613 |
16:25:44 |
AQXE |
592204795626353000 |
|
71 |
1613 |
16:26:04 |
AQXE |
606278546054505000 |
|
103 |
1613 |
16:26:04 |
AQXE |
606278546054505000 |
|
87 |
1613 |
16:26:28 |
CHIX |
592204795626387000 |
|
61 |
1613 |
16:26:28 |
BATE |
606278546054521000 |
|
387 |
1612.5 |
16:26:38 |
CHIX |
592204795626393000 |
|
320 |
1612.5 |
16:26:38 |
BATE |
606278546054526000 |
|
160 |
1612.5 |
16:26:38 |
TRQX |
606278546054526000 |
|
109 |
1613 |
16:28:56 |
XLON |
592204795626476000 |
|
126 |
1613 |
16:28:56 |
XLON |
592204795626476000 |
|
1 |
1613 |
16:28:56 |
XLON |
592204795626477000 |
|
3 |
1613 |
16:28:56 |
XLON |
592204795626477000 |
|
57 |
1613 |
16:28:56 |
AQXE |
592204795626477000 |
|
6 |
1613 |
16:28:56 |
BATE |
606278546054606000 |
|
177 |
1612.5 |
16:29:30 |
CHIX |
606278546054620000 |
|
1 |
1613 |
16:29:33 |
BATE |
592204795626492000 |
|
21 |
1613 |
16:29:33 |
CHIX |
606278546054621000 |
|
234 |
1613 |
16:29:33 |
AQXE |
606278546054621000 |
|
189 |
1612 |
16:29:51 |
CHIX |
592204795626500000 |
|
111 |
1612 |
16:29:52 |
AQXE |
592204795626501000 |
|
195 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
1841 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
1636 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
1718 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
1432 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
13647 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
1892 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
1636 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
1982 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
1982 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
3924 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
249 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
1415 |
1611 |
16:35:01 |
XLON |
592204795626523000 |
|
4 |
1631.5 |
08:00:09 |
XLON |
592204795609735000 |
|
179 |
1631.5 |
08:00:09 |
XLON |
592204795609735000 |
|
20 |
1631.5 |
08:00:09 |
XLON |
592204795609735000 |
|
31 |
1631.5 |
08:00:09 |
XLON |
592204795609735000 |
|
10 |
1631.5 |
08:00:09 |
XLON |
606278546038460000 |
|
67 |
1631.5 |
08:00:09 |
XLON |
606278546038460000 |
|
38 |
1631.5 |
08:00:09 |
XLON |
606278546038460000 |
|
303 |
1631.5 |
08:00:17 |
CHIX |
592204795609739000 |
|
259 |
1632.5 |
08:01:23 |
CHIX |
592204795609775000 |
|
248 |
1631 |
08:01:23 |
XLON |
606278546038497000 |
|
158 |
1629 |
08:01:25 |
XLON |
592204795609776000 |
|
125 |
1629 |
08:01:25 |
XLON |
592204795609776000 |
|
193 |
1625 |
08:02:15 |
CHIX |
592204795609796000 |
|
388 |
1628.5 |
08:03:52 |
CHIX |
592204795609849000 |
|
7 |
1628.5 |
08:03:52 |
CHIX |
592204795609849000 |
|
191 |
1628.5 |
08:03:52 |
XLON |
606278546038568000 |
|
310 |
1628 |
08:04:35 |
CHIX |
592204795609871000 |
|
1 |
1628 |
08:05:25 |
CHIX |
606278546038615000 |
|
180 |
1628.5 |
08:06:11 |
XLON |
606278546038636000 |
|
307 |
1628 |
08:06:11 |
CHIX |
606278546038636000 |
|
312 |
1625.5 |
08:07:05 |
CHIX |
606278546038659000 |
|
189 |
1624 |
08:09:35 |
XLON |
592204795610014000 |
|
289 |
1623.5 |
08:09:40 |
XLON |
606278546038731000 |
|
39 |
1623.5 |
08:09:40 |
XLON |
606278546038731000 |
|
190 |
1623 |
08:09:40 |
CHIX |
592204795610019000 |
|
184 |
1621.5 |
08:09:53 |
TRQX |
606278546038738000 |
|
43 |
1619.5 |
08:10:32 |
CHIX |
592204795610054000 |
|
158 |
1619.5 |
08:10:32 |
CHIX |
592204795610054000 |
|
79 |
1619.5 |
08:10:32 |
CHIX |
592204795610054000 |
|
167 |
1626 |
08:14:37 |
XLON |
606278546038882000 |
|
141 |
1625.5 |
08:15:03 |
CHIX |
606278546038892000 |
|
189 |
1625.5 |
08:15:15 |
XLON |
592204795610196000 |
|
279 |
1624.5 |
08:15:15 |
XLON |
592204795610196000 |
|
26 |
1625.5 |
08:15:15 |
CHIX |
606278546038900000 |
|
168 |
1625 |
08:15:15 |
BATE |
606278546038900000 |
|
170 |
1625.5 |
08:15:15 |
CHIX |
606278546038900000 |
|
160 |
1624.5 |
08:15:15 |
CHIX |
606278546038900000 |
|
167 |
1624 |
08:15:32 |
CHIX |
606278546038908000 |
|
327 |
1624 |
08:16:09 |
CHIX |
592204795610221000 |
|
178 |
1620.5 |
08:17:07 |
AQXE |
606278546038947000 |
|
155 |
1618.5 |
08:17:55 |
CHIX |
606278546038967000 |
|
130 |
1618.5 |
08:17:55 |
CHIX |
606278546038967000 |
|
162 |
1618 |
08:20:20 |
CHIX |
592204795610331000 |
|
161 |
1617.5 |
08:20:27 |
CHIX |
592204795610335000 |
|
193 |
1616.5 |
08:21:17 |
CHIX |
592204795610360000 |
|
170 |
1617 |
08:21:17 |
XLON |
606278546039058000 |
|
193 |
1620.5 |
08:23:57 |
CHIX |
592204795610426000 |
|
320 |
1620.5 |
08:23:57 |
XLON |
606278546039121000 |
|
161 |
1619.5 |
08:26:12 |
XLON |
606278546039179000 |
|
162 |
1619.5 |
08:26:12 |
XLON |
606278546039179000 |
|
178 |
1619.5 |
08:26:12 |
CHIX |
606278546039179000 |
|
162 |
1619 |
08:26:12 |
XLON |
606278546039179000 |
|
178 |
1618.5 |
08:26:12 |
CHIX |
592204795610486000 |
|
272 |
1620.5 |
08:27:50 |
XLON |
606278546039215000 |
|
164 |
1620 |
08:28:00 |
CHIX |
592204795610528000 |
|
195 |
1617.5 |
08:29:02 |
CHIX |
592204795610558000 |
|
190 |
1616.5 |
08:30:44 |
CHIX |
592204795610608000 |
|
191 |
1616 |
08:30:44 |
BATE |
592204795610608000 |
|
191 |
1616 |
08:30:44 |
CHIX |
606278546039297000 |
|
133 |
1622 |
08:36:07 |
XLON |
592204795610769000 |
|
34 |
1622 |
08:36:07 |
XLON |
592204795610769000 |
|
188 |
1624 |
08:36:50 |
AQXE |
592204795610791000 |
|
132 |
1624 |
08:37:38 |
XLON |
606278546039495000 |
|
55 |
1624 |
08:37:38 |
XLON |
606278546039495000 |
|
160 |
1623 |
08:37:59 |
XLON |
606278546039504000 |
|
160 |
1623 |
08:37:59 |
BATE |
592204795610823000 |
|
302 |
1623 |
08:37:59 |
CHIX |
606278546039504000 |
|
130 |
1623 |
08:37:59 |
CHIX |
592204795610823000 |
|
113 |
1623 |
08:37:59 |
XLON |
606278546039504000 |
|
130 |
1623 |
08:37:59 |
TRQX |
606278546039504000 |
|
98 |
1623 |
08:37:59 |
XLON |
592204795610823000 |
|
10 |
1623.5 |
08:39:25 |
AQXE |
592204795610861000 |
|
181 |
1623.5 |
08:39:26 |
AQXE |
592204795610861000 |
|
169 |
1622.5 |
08:39:35 |
CHIX |
592204795610865000 |
|
116 |
1622.5 |
08:39:35 |
CHIX |
592204795610865000 |
|
74 |
1622.5 |
08:39:35 |
CHIX |
592204795610865000 |
|
160 |
1622.5 |
08:39:35 |
XLON |
606278546039545000 |
|
181 |
1622.5 |
08:41:03 |
BATE |
606278546039582000 |
|
158 |
1621 |
08:41:03 |
CHIX |
592204795610904000 |
|
91 |
1621 |
08:41:04 |
CHIX |
592204795610904000 |
|
192 |
1620.5 |
08:42:18 |
XLON |
592204795610942000 |
|
224 |
1620.5 |
08:42:18 |
CHIX |
606278546039619000 |
|
189 |
1619 |
08:46:31 |
BATE |
606278546039741000 |
|
188 |
1618 |
08:46:45 |
CHIX |
592204795611075000 |
|
254 |
1618 |
08:46:45 |
BATE |
592204795611075000 |
|
190 |
1617 |
08:49:04 |
BATE |
592204795611146000 |
|
164 |
1617.5 |
08:49:04 |
CHIX |
606278546039816000 |
|
163 |
1617 |
08:49:04 |
CHIX |
606278546039816000 |
|
188 |
1617 |
08:49:04 |
XLON |
606278546039816000 |
|
87 |
1616.5 |
08:54:33 |
CHIX |
606278546039965000 |
|
102 |
1616.5 |
08:54:33 |
CHIX |
606278546039965000 |
|
200 |
1616 |
08:55:03 |
CHIX |
592204795611314000 |
|
188 |
1616 |
08:55:03 |
BATE |
592204795611314000 |
|
185 |
1615.5 |
08:56:03 |
BATE |
606278546040005000 |
|
189 |
1615 |
08:56:04 |
BATE |
606278546040005000 |
|
228 |
1615 |
08:56:04 |
CHIX |
606278546040005000 |
|
169 |
1615.5 |
09:00:49 |
CHIX |
606278546040141000 |
|
47 |
1615.5 |
09:00:49 |
CHIX |
606278546040141000 |
|
95 |
1615.5 |
09:00:49 |
CHIX |
606278546040141000 |
|
33 |
1615.5 |
09:00:52 |
CHIX |
606278546040142000 |
|
105 |
1614.5 |
09:01:47 |
CHIX |
592204795611509000 |
|
169 |
1615 |
09:01:47 |
CHIX |
606278546040166000 |
|
167 |
1617.5 |
09:07:30 |
XLON |
606278546040334000 |
|
163 |
1618 |
09:08:47 |
CHIX |
592204795611720000 |
|
267 |
1619.5 |
09:09:40 |
XLON |
606278546040394000 |
|
189 |
1620 |
09:10:53 |
AQXE |
606278546040424000 |
|
170 |
1621.5 |
09:12:38 |
XLON |
606278546040470000 |
|
13 |
1621.5 |
09:12:38 |
XLON |
606278546040470000 |
|
139 |
1620.5 |
09:14:38 |
CHIX |
592204795611875000 |
|
181 |
1620.5 |
09:14:38 |
CHIX |
592204795611875000 |
|
441 |
1620.5 |
09:14:38 |
XLON |
606278546040521000 |
|
152 |
1620.5 |
09:14:38 |
TRQX |
606278546040521000 |
|
160 |
1620.5 |
09:14:38 |
XLON |
592204795611875000 |
|
129 |
1620 |
09:14:39 |
CHIX |
606278546040521000 |
|
77 |
1620 |
09:14:39 |
CHIX |
606278546040521000 |
|
176 |
1620 |
09:14:42 |
AQXE |
592204795611877000 |
|
166 |
1620 |
09:14:43 |
XLON |
606278546040523000 |
|
254 |
1619 |
09:17:39 |
XLON |
606278546040597000 |
|
11 |
1618.5 |
09:23:53 |
BATE |
592204795612108000 |
|
77 |
1618.5 |
09:23:53 |
BATE |
592204795612108000 |
|
33 |
1619 |
09:28:10 |
CHIX |
592204795612224000 |
|
145 |
1619 |
09:28:10 |
CHIX |
592204795612224000 |
|
134 |
1619.5 |
09:31:05 |
CHIX |
606278546040939000 |
|
38 |
1619.5 |
09:31:05 |
CHIX |
606278546040939000 |
|
80 |
1620 |
09:32:51 |
CHIX |
592204795612356000 |
|
176 |
1620 |
09:33:57 |
AQXE |
606278546041019000 |
|
17 |
1620.5 |
09:34:27 |
XLON |
592204795612406000 |
|
160 |
1620.5 |
09:34:27 |
AQXE |
606278546041034000 |
|
65 |
1622 |
09:36:08 |
XLON |
592204795612460000 |
|
33 |
1622 |
09:36:08 |
XLON |
592204795612460000 |
|
24 |
1622 |
09:36:08 |
XLON |
592204795612460000 |
|
172 |
1623.5 |
09:36:13 |
XLON |
592204795612465000 |
|
34 |
1622 |
09:36:21 |
CHIX |
606278546041096000 |
|
232 |
1622 |
09:36:21 |
CHIX |
606278546041096000 |
|
366 |
1621 |
09:36:25 |
CHIX |
592204795612471000 |
|
160 |
1621 |
09:36:25 |
XLON |
592204795612471000 |
|
8 |
1621 |
09:36:25 |
CHIX |
592204795612471000 |
|
184 |
1621 |
09:36:25 |
AQXE |
606278546041097000 |
|
75 |
1621 |
09:36:25 |
BATE |
606278546041097000 |
|
85 |
1621 |
09:36:25 |
BATE |
606278546041097000 |
|
157 |
1621 |
09:36:25 |
TRQX |
606278546041097000 |
|
212 |
1620 |
09:37:49 |
CHIX |
606278546041140000 |
|
21 |
1620 |
09:37:49 |
CHIX |
606278546041140000 |
|
176 |
1619 |
09:42:01 |
BATE |
606278546041247000 |
|
464 |
1621 |
09:45:42 |
XLON |
592204795612749000 |
|
160 |
1621 |
09:45:42 |
BATE |
606278546041365000 |
|
174 |
1621 |
09:45:42 |
CHIX |
606278546041365000 |
|
160 |
1621 |
09:45:42 |
AQXE |
592204795612749000 |
|
250 |
1620.5 |
09:45:42 |
XLON |
592204795612749000 |
|
179 |
1619.5 |
09:46:46 |
CHIX |
606278546041400000 |
|
246 |
1619.5 |
09:48:56 |
BATE |
592204795612855000 |
|
188 |
1619 |
09:49:06 |
TRQX |
606278546041474000 |
|
122 |
1622 |
09:59:34 |
XLON |
592204795613188000 |
|
47 |
1622 |
09:59:34 |
XLON |
592204795613188000 |
|
169 |
1621 |
09:59:52 |
XLON |
606278546041799000 |
|
320 |
1621 |
09:59:52 |
CHIX |
592204795613195000 |
|
160 |
1621 |
09:59:52 |
BATE |
606278546041799000 |
|
259 |
1621 |
09:59:52 |
AQXE |
606278546041799000 |
|
426 |
1620.5 |
09:59:53 |
BATE |
606278546041799000 |
|
626 |
1621 |
10:09:52 |
XLON |
606278546042079000 |
|
311 |
1621 |
10:09:52 |
AQXE |
592204795613484000 |
|
90 |
1621 |
10:09:58 |
CHIX |
606278546042081000 |
|
62 |
1621 |
10:09:58 |
CHIX |
606278546042081000 |
|
41 |
1621 |
10:09:58 |
CHIX |
606278546042081000 |
|
109 |
1621 |
10:09:58 |
CHIX |
592204795613487000 |
|
180 |
1620.5 |
10:10:03 |
CHIX |
592204795613489000 |
|
131 |
1620.5 |
10:10:03 |
BATE |
606278546042084000 |
|
211 |
1621 |
10:15:17 |
CHIX |
592204795613621000 |
|
222 |
1623 |
10:18:43 |
CHIX |
592204795613726000 |
|
320 |
1623 |
10:18:43 |
CHIX |
592204795613726000 |
|
276 |
1623 |
10:18:43 |
CHIX |
592204795613726000 |
|
307 |
1623 |
10:18:43 |
XLON |
606278546042313000 |
|
192 |
1622.5 |
10:18:43 |
BATE |
606278546042313000 |
|
160 |
1622.5 |
10:19:03 |
AQXE |
592204795613737000 |
|
320 |
1623.5 |
10:26:16 |
CHIX |
592204795613933000 |
|
437 |
1623.5 |
10:26:16 |
CHIX |
592204795613933000 |
|
177 |
1623.5 |
10:26:16 |
XLON |
606278546042513000 |
|
160 |
1623.5 |
10:26:16 |
XLON |
606278546042513000 |
|
165 |
1624 |
10:31:47 |
BATE |
592204795614089000 |
|
174 |
1623 |
10:32:05 |
AQXE |
592204795614098000 |
|
26 |
1623 |
10:32:05 |
BATE |
592204795614098000 |
|
170 |
1623 |
10:32:15 |
CHIX |
592204795614103000 |
|
138 |
1623 |
10:32:15 |
BATE |
592204795614103000 |
|
165 |
1622.5 |
10:32:48 |
CHIX |
606278546042692000 |
|
179 |
1622.5 |
10:32:52 |
TRQX |
606278546042694000 |
|
227 |
1624 |
10:43:05 |
AQXE |
606278546042988000 |
|
125 |
1624 |
10:45:31 |
XLON |
592204795614503000 |
|
58 |
1624 |
10:45:31 |
XLON |
592204795614503000 |
|
362 |
1624 |
10:45:31 |
XLON |
606278546043063000 |
|
45 |
1624.5 |
10:48:41 |
XLON |
606278546043161000 |
|
86 |
1624.5 |
10:48:41 |
XLON |
606278546043161000 |
|
34 |
1624.5 |
10:48:41 |
XLON |
606278546043161000 |
|
106 |
1624.5 |
10:48:41 |
XLON |
592204795614604000 |
|
60 |
1624.5 |
10:48:41 |
XLON |
592204795614604000 |
|
160 |
1625 |
10:50:08 |
XLON |
592204795614647000 |
|
530 |
1625 |
10:50:08 |
CHIX |
592204795614647000 |
|
160 |
1625 |
10:50:08 |
BATE |
606278546043202000 |
|
260 |
1625 |
10:50:08 |
XLON |
592204795614647000 |
|
192 |
1626 |
10:52:55 |
TRQX |
592204795614729000 |
|
184 |
1625.5 |
10:53:01 |
CHIX |
606278546043284000 |
|
30 |
1625 |
10:53:01 |
CHIX |
606278546043284000 |
|
309 |
1624.5 |
10:53:06 |
AQXE |
592204795614735000 |
|
187 |
1623 |
10:54:19 |
CHIX |
592204795614770000 |
|
163 |
1623 |
10:56:11 |
CHIX |
592204795614828000 |
|
163 |
1622.5 |
10:57:33 |
BATE |
592204795614868000 |
|
167 |
1622.5 |
10:57:33 |
BATE |
606278546043417000 |
|
177 |
1622.5 |
10:57:33 |
CHIX |
606278546043417000 |
|
121 |
1625.5 |
10:59:44 |
CHIX |
606278546043476000 |
|
42 |
1625.5 |
11:00:07 |
CHIX |
606278546043490000 |
|
165 |
1624 |
11:02:59 |
BATE |
592204795615018000 |
|
173 |
1625.5 |
11:09:03 |
XLON |
606278546043713000 |
|
178 |
1625.5 |
11:10:24 |
AQXE |
606278546043747000 |
|
181 |
1624 |
11:10:44 |
XLON |
592204795615217000 |
|
297 |
1624.5 |
11:10:44 |
XLON |
606278546043754000 |
|
172 |
1624.5 |
11:10:44 |
CHIX |
606278546043754000 |
|
175 |
1624 |
11:10:44 |
BATE |
606278546043754000 |
|
173 |
1624 |
11:10:44 |
AQXE |
592204795615217000 |
|
166 |
1623.5 |
11:10:44 |
CHIX |
592204795615217000 |
|
193 |
1623.5 |
11:10:44 |
TRQX |
606278546043754000 |
|
10 |
1623.5 |
11:18:47 |
BATE |
606278546043977000 |
|
120 |
1623.5 |
11:18:47 |
XLON |
592204795615447000 |
|
42 |
1623.5 |
11:18:47 |
XLON |
592204795615447000 |
|
152 |
1623.5 |
11:18:47 |
BATE |
606278546043977000 |
|
54 |
1624 |
11:23:28 |
XLON |
606278546044090000 |
|
90 |
1624 |
11:23:28 |
XLON |
606278546044090000 |
|
33 |
1624 |
11:23:28 |
XLON |
606278546044090000 |
|
45 |
1624 |
11:24:34 |
XLON |
592204795615597000 |
|
232 |
1624 |
11:24:34 |
XLON |
592204795615597000 |
|
167 |
1624 |
11:25:53 |
XLON |
606278546044154000 |
|
173 |
1624 |
11:27:06 |
XLON |
606278546044183000 |
|
175 |
1623 |
11:27:51 |
XLON |
592204795615681000 |
|
176 |
1623 |
11:27:51 |
XLON |
592204795615681000 |
|
163 |
1623 |
11:27:55 |
BATE |
606278546044204000 |
|
177 |
1623 |
11:27:55 |
BATE |
606278546044204000 |
|
39 |
1623 |
11:29:32 |
AQXE |
592204795615724000 |
|
148 |
1623 |
11:29:32 |
AQXE |
592204795615724000 |
|
199 |
1623 |
11:29:32 |
AQXE |
592204795615724000 |
|
241 |
1622.5 |
11:29:53 |
CHIX |
606278546044252000 |
|
170 |
1622 |
11:30:12 |
AQXE |
592204795615745000 |
|
165 |
1621.5 |
11:30:12 |
AQXE |
592204795615745000 |
|
183 |
1621.5 |
11:41:53 |
CHIX |
606278546044587000 |
|
206 |
1621 |
11:43:08 |
XLON |
606278546044627000 |
|
176 |
1621.5 |
11:43:09 |
AQXE |
592204795616123000 |
|
186 |
1621 |
11:45:21 |
BATE |
592204795616187000 |
|
120 |
1621 |
11:45:21 |
XLON |
592204795616187000 |
|
40 |
1621 |
11:45:21 |
XLON |
592204795616187000 |
|
28 |
1620.5 |
11:45:22 |
XLON |
592204795616187000 |
|
148 |
1620.5 |
11:45:22 |
CHIX |
606278546044690000 |
|
8 |
1621.5 |
11:52:25 |
XLON |
592204795616385000 |
|
169 |
1621.5 |
11:52:25 |
XLON |
592204795616385000 |
|
180 |
1621.5 |
11:52:25 |
XLON |
606278546044881000 |
|
176 |
1620.5 |
11:52:25 |
CHIX |
592204795616385000 |
|
163 |
1621.5 |
11:56:10 |
XLON |
606278546044992000 |
|
85 |
1621.5 |
11:57:29 |
XLON |
606278546045027000 |
|
85 |
1621.5 |
11:57:29 |
XLON |
606278546045027000 |
|
189 |
1621.5 |
11:58:50 |
XLON |
606278546045062000 |
|
186 |
1621.5 |
12:00:13 |
AQXE |
592204795616616000 |
|
28 |
1621.5 |
12:01:41 |
XLON |
592204795616651000 |
|
91 |
1621.5 |
12:01:41 |
CHIX |
606278546045139000 |
|
29 |
1621.5 |
12:01:41 |
CHIX |
606278546045139000 |
|
162 |
1620.5 |
12:02:30 |
CHIX |
606278546045162000 |
|
165 |
1620.5 |
12:03:02 |
AQXE |
592204795616691000 |
|
4 |
1620.5 |
12:05:16 |
CHIX |
592204795616755000 |
|
73 |
1620.5 |
12:05:16 |
CHIX |
592204795616755000 |
|
178 |
1621 |
12:05:17 |
XLON |
606278546045238000 |
|
108 |
1621 |
12:06:56 |
AQXE |
606278546045286000 |
|
55 |
1621 |
12:06:56 |
AQXE |
606278546045286000 |
|
181 |
1621 |
12:08:25 |
XLON |
592204795616848000 |
|
163 |
1621 |
12:09:39 |
XLON |
592204795616889000 |
|
184 |
1621.5 |
12:11:09 |
XLON |
606278546045419000 |
|
1 |
1621.5 |
12:11:09 |
XLON |
606278546045419000 |
|
315 |
1621.5 |
12:12:36 |
XLON |
592204795616995000 |
|
20 |
1621.5 |
12:12:36 |
XLON |
592204795616995000 |
|
160 |
1621 |
12:15:19 |
TRQX |
592204795617095000 |
|
166 |
1621 |
12:15:19 |
BATE |
592204795617095000 |
|
176 |
1621 |
12:15:19 |
TRQX |
592204795617095000 |
|
224 |
1620.5 |
12:15:19 |
CHIX |
592204795617095000 |
|
160 |
1621 |
12:15:19 |
AQXE |
606278546045565000 |
|
160 |
1621 |
12:15:19 |
CHIX |
606278546045565000 |
|
160 |
1621 |
12:15:19 |
XLON |
606278546045565000 |
|
160 |
1620.5 |
12:15:19 |
BATE |
606278546045565000 |
|
16 |
1621 |
12:15:19 |
AQXE |
592204795617095000 |
|
75 |
1621 |
12:15:19 |
AQXE |
592204795617095000 |
|
179 |
1618.5 |
12:24:50 |
TRQX |
592204795617394000 |
|
249 |
1618.5 |
12:24:50 |
CHIX |
592204795617394000 |
|
195 |
1618.5 |
12:24:50 |
XLON |
606278546045854000 |
|
179 |
1618.5 |
12:24:50 |
BATE |
606278546045854000 |
|
178 |
1618 |
12:24:50 |
CHIX |
606278546045854000 |
|
179 |
1618.5 |
12:24:50 |
CHIX |
606278546045854000 |
|
237 |
1617 |
12:28:00 |
CHIX |
592204795617485000 |
|
100 |
1616 |
12:28:55 |
BATE |
606278546045966000 |
|
81 |
1616 |
12:28:55 |
BATE |
606278546045966000 |
|
179 |
1615.5 |
12:28:55 |
CHIX |
606278546045966000 |
|
250 |
1616 |
12:38:33 |
XLON |
592204795617795000 |
|
160 |
1616 |
12:38:33 |
AQXE |
606278546046241000 |
|
192 |
1615.5 |
12:38:33 |
BATE |
606278546046241000 |
|
136 |
1615.5 |
12:38:33 |
TRQX |
606278546046241000 |
|
54 |
1615.5 |
12:38:33 |
TRQX |
606278546046241000 |
|
190 |
1615 |
12:38:33 |
BATE |
592204795617795000 |
|
190 |
1615.5 |
12:38:33 |
AQXE |
606278546046241000 |
|
176 |
1613 |
12:47:04 |
CHIX |
592204795618046000 |
|
177 |
1612.5 |
12:48:40 |
BATE |
592204795618098000 |
|
179 |
1612.5 |
12:48:40 |
CHIX |
592204795618098000 |
|
176 |
1612 |
12:49:40 |
CHIX |
606278546046560000 |
|
177 |
1612 |
12:49:40 |
CHIX |
606278546046560000 |
|
178 |
1612 |
12:49:40 |
AQXE |
606278546046560000 |
|
116 |
1611.5 |
12:49:41 |
CHIX |
606278546046561000 |
|
131 |
1611.5 |
12:49:41 |
CHIX |
606278546046561000 |
|
183 |
1611 |
12:49:41 |
BATE |
606278546046561000 |
|
74 |
1611.5 |
12:56:02 |
BATE |
592204795618311000 |
|
111 |
1611.5 |
12:56:02 |
BATE |
592204795618311000 |
|
174 |
1611.5 |
12:56:02 |
TRQX |
606278546046739000 |
|
10 |
1611.5 |
12:56:02 |
TRQX |
606278546046739000 |
|
183 |
1611.5 |
12:56:02 |
XLON |
606278546046739000 |
|
250 |
1610.5 |
12:56:16 |
AQXE |
592204795618318000 |
|
178 |
1610.5 |
13:03:28 |
XLON |
606278546046944000 |
|
97 |
1610.5 |
13:09:45 |
XLON |
592204795618696000 |
|
75 |
1610.5 |
13:09:45 |
XLON |
592204795618696000 |
|
169 |
1610.5 |
13:11:13 |
AQXE |
606278546047156000 |
|
40 |
1610.5 |
13:12:38 |
XLON |
606278546047194000 |
|
29 |
1610.5 |
13:12:38 |
XLON |
606278546047194000 |
|
105 |
1610.5 |
13:12:38 |
XLON |
606278546047194000 |
|
30 |
1610.5 |
13:13:57 |
XLON |
606278546047229000 |
|
101 |
1610.5 |
13:13:57 |
XLON |
606278546047229000 |
|
35 |
1610.5 |
13:13:57 |
XLON |
606278546047229000 |
|
118 |
1611 |
13:15:17 |
XLON |
606278546047265000 |
|
59 |
1611 |
13:15:17 |
XLON |
606278546047265000 |
|
134 |
1610 |
13:16:44 |
XLON |
606278546047307000 |
|
32 |
1610 |
13:16:44 |
XLON |
606278546047307000 |
|
26 |
1610 |
13:16:44 |
XLON |
606278546047307000 |
|
176 |
1610.5 |
13:18:18 |
XLON |
606278546047345000 |
|
19 |
1610.5 |
13:18:18 |
XLON |
606278546047345000 |
|
84 |
1610.5 |
13:19:40 |
XLON |
606278546047382000 |
|
106 |
1610.5 |
13:19:40 |
XLON |
606278546047382000 |
|
173 |
1609.5 |
13:21:48 |
TRQX |
592204795619039000 |
|
174 |
1609.5 |
13:21:48 |
CHIX |
606278546047445000 |
|
185 |
1609.5 |
13:21:48 |
CHIX |
606278546047445000 |
|
172 |
1609 |
13:22:20 |
CHIX |
592204795619057000 |
|
178 |
1609 |
13:22:20 |
BATE |
592204795619057000 |
|
82 |
1609 |
13:22:20 |
BATE |
592204795619057000 |
|
177 |
1609 |
13:22:20 |
CHIX |
606278546047462000 |
|
51 |
1609 |
13:22:20 |
TRQX |
606278546047462000 |
|
60 |
1609 |
13:22:20 |
TRQX |
606278546047462000 |
|
18 |
1609 |
13:22:20 |
TRQX |
606278546047462000 |
|
90 |
1609 |
13:22:32 |
BATE |
592204795619063000 |
|
120 |
1609 |
13:22:32 |
TRQX |
606278546047468000 |
|
20 |
1608.5 |
13:22:50 |
AQXE |
592204795619070000 |
|
157 |
1608.5 |
13:22:50 |
AQXE |
592204795619070000 |
|
250 |
1609 |
13:30:50 |
BATE |
606278546047702000 |
|
30 |
1609 |
13:30:52 |
BATE |
592204795619306000 |
|
130 |
1609 |
13:30:52 |
BATE |
592204795619306000 |
|
16 |
1609 |
13:30:52 |
AQXE |
606278546047703000 |
|
136 |
1609 |
13:32:04 |
CHIX |
592204795619341000 |
|
53 |
1609 |
13:32:04 |
CHIX |
592204795619341000 |
|
107 |
1609 |
13:32:57 |
XLON |
606278546047756000 |
|
7 |
1609 |
13:32:57 |
BATE |
606278546047756000 |
|
15 |
1609 |
13:32:57 |
BATE |
606278546047756000 |
|
170 |
1609 |
13:33:26 |
XLON |
592204795619374000 |
|
185 |
1609.5 |
13:34:19 |
AQXE |
606278546047793000 |
|
160 |
1609.5 |
13:35:03 |
XLON |
606278546047810000 |
|
4 |
1609.5 |
13:35:03 |
AQXE |
592204795619417000 |
|
7 |
1609.5 |
13:35:50 |
XLON |
592204795619437000 |
|
160 |
1609.5 |
13:35:50 |
AQXE |
606278546047829000 |
|
195 |
1610 |
13:36:38 |
XLON |
592204795619461000 |
|
188 |
1610 |
13:37:37 |
XLON |
592204795619487000 |
|
62 |
1610 |
13:38:03 |
XLON |
606278546047886000 |
|
40 |
1610 |
13:38:03 |
XLON |
606278546047886000 |
|
73 |
1610 |
13:38:03 |
XLON |
606278546047886000 |
|
1 |
1610 |
13:38:03 |
XLON |
606278546047886000 |
|
40 |
1610 |
13:38:49 |
XLON |
606278546047903000 |
|
127 |
1610 |
13:38:49 |
XLON |
606278546047903000 |
|
101 |
1610 |
13:39:49 |
CHIX |
592204795619539000 |
|
75 |
1610 |
13:39:49 |
CHIX |
592204795619539000 |
|
20 |
1610 |
13:39:49 |
CHIX |
592204795619539000 |
|
178 |
1610.5 |
13:40:44 |
XLON |
592204795619565000 |
|
47 |
1610.5 |
13:41:42 |
XLON |
592204795619594000 |
|
116 |
1610.5 |
13:41:42 |
XLON |
592204795619594000 |
|
317 |
1609.5 |
13:42:11 |
XLON |
606278546047993000 |
|
160 |
1609 |
13:42:11 |
XLON |
592204795619607000 |
|
446 |
1609 |
13:42:11 |
XLON |
592204795619607000 |
|
137 |
1609 |
13:42:11 |
AQXE |
606278546047993000 |
|
160 |
1609 |
13:42:11 |
TRQX |
606278546047993000 |
|
82 |
1609 |
13:42:11 |
AQXE |
606278546047993000 |
|
258 |
1604.5 |
13:43:05 |
CHIX |
606278546048017000 |
|
18 |
1608.5 |
13:50:56 |
BATE |
592204795619848000 |
|
175 |
1608.5 |
13:50:56 |
BATE |
592204795619848000 |
|
189 |
1607 |
13:52:15 |
XLON |
592204795619885000 |
|
46 |
1607.5 |
13:54:21 |
XLON |
606278546048322000 |
|
44 |
1607.5 |
13:54:21 |
XLON |
606278546048322000 |
|
45 |
1607.5 |
13:54:21 |
XLON |
606278546048322000 |
|
55 |
1607.5 |
13:54:21 |
XLON |
606278546048322000 |
|
192 |
1606.5 |
13:54:23 |
BATE |
592204795619951000 |
|
272 |
1606.5 |
13:54:23 |
TRQX |
592204795619951000 |
|
189 |
1606.5 |
13:54:23 |
XLON |
606278546048323000 |
|
195 |
1606.5 |
13:54:23 |
AQXE |
592204795619951000 |
|
203 |
1606.5 |
13:54:23 |
AQXE |
606278546048323000 |
|
324 |
1606 |
13:54:23 |
CHIX |
606278546048323000 |
|
18 |
1605 |
13:59:40 |
BATE |
606278546048487000 |
|
173 |
1605 |
14:00:09 |
BATE |
606278546048504000 |
|
194 |
1604.5 |
14:01:02 |
XLON |
592204795620170000 |
|
190 |
1604.5 |
14:01:02 |
CHIX |
592204795620170000 |
|
96 |
1603 |
14:03:26 |
CHIX |
606278546048617000 |
|
95 |
1603 |
14:04:00 |
CHIX |
606278546048636000 |
|
25 |
1604 |
14:08:00 |
XLON |
592204795620407000 |
|
160 |
1604 |
14:08:00 |
AQXE |
606278546048760000 |
|
10 |
1604 |
14:09:04 |
XLON |
606278546048794000 |
|
35 |
1604 |
14:09:04 |
XLON |
606278546048794000 |
|
87 |
1604 |
14:09:04 |
XLON |
606278546048794000 |
|
49 |
1604 |
14:09:04 |
XLON |
606278546048794000 |
|
21 |
1604 |
14:10:18 |
XLON |
592204795620481000 |
|
31 |
1604 |
14:10:18 |
XLON |
592204795620481000 |
|
134 |
1604 |
14:10:18 |
XLON |
592204795620481000 |
|
11 |
1604 |
14:11:25 |
AQXE |
592204795620512000 |
|
160 |
1604 |
14:11:25 |
CHIX |
606278546048862000 |
|
184 |
1604 |
14:12:36 |
AQXE |
606278546048900000 |
|
16 |
1605 |
14:13:41 |
XLON |
606278546048928000 |
|
16 |
1605 |
14:13:41 |
XLON |
606278546048928000 |
|
135 |
1605 |
14:13:41 |
CHIX |
592204795620581000 |
|
175 |
1605.5 |
14:15:15 |
AQXE |
592204795620628000 |
|
116 |
1605.5 |
14:16:13 |
XLON |
592204795620655000 |
|
39 |
1605.5 |
14:16:13 |
XLON |
592204795620655000 |
|
9 |
1605.5 |
14:16:13 |
XLON |
592204795620655000 |
|
7 |
1605.5 |
14:16:13 |
AQXE |
606278546049000000 |
|
94 |
1605.5 |
14:17:18 |
XLON |
606278546049032000 |
|
58 |
1605.5 |
14:17:18 |
XLON |
606278546049032000 |
|
32 |
1605.5 |
14:17:18 |
XLON |
606278546049032000 |
|
110 |
1605.5 |
14:18:20 |
XLON |
592204795620724000 |
|
57 |
1605.5 |
14:18:20 |
XLON |
592204795620724000 |
|
172 |
1605.5 |
14:19:24 |
XLON |
592204795620758000 |
|
32 |
1605 |
14:20:29 |
AQXE |
592204795620795000 |
|
93 |
1605 |
14:20:29 |
XLON |
606278546049134000 |
|
67 |
1605 |
14:20:29 |
XLON |
606278546049134000 |
|
193 |
1605 |
14:21:35 |
XLON |
592204795620831000 |
|
7 |
1605 |
14:22:38 |
XLON |
606278546049201000 |
|
14 |
1605 |
14:22:38 |
XLON |
606278546049201000 |
|
66 |
1605 |
14:22:38 |
XLON |
606278546049201000 |
|
92 |
1605 |
14:22:38 |
XLON |
606278546049201000 |
|
9 |
1605 |
14:22:38 |
XLON |
606278546049201000 |
|
7 |
1604.5 |
14:23:04 |
AQXE |
592204795620877000 |
|
160 |
1604.5 |
14:23:04 |
CHIX |
592204795620877000 |
|
320 |
1604.5 |
14:23:04 |
BATE |
606278546049213000 |
|
160 |
1604.5 |
14:23:04 |
TRQX |
606278546049213000 |
|
249 |
1604.5 |
14:23:04 |
XLON |
592204795620877000 |
|
226 |
1604.5 |
14:23:04 |
CHIX |
606278546049213000 |
|
185 |
1604.5 |
14:25:01 |
XLON |
606278546049273000 |
|
11 |
1604 |
14:25:22 |
BATE |
592204795620952000 |
|
10 |
1604 |
14:25:22 |
BATE |
592204795620952000 |
|
144 |
1604 |
14:25:22 |
BATE |
592204795620952000 |
|
1 |
1604 |
14:25:22 |
BATE |
592204795620952000 |
|
29 |
1604 |
14:25:22 |
CHIX |
606278546049285000 |
|
131 |
1604 |
14:25:22 |
CHIX |
606278546049285000 |
|
185 |
1604 |
14:25:22 |
BATE |
606278546049285000 |
|
126 |
1604 |
14:25:22 |
AQXE |
606278546049285000 |
|
59 |
1604 |
14:25:22 |
XLON |
606278546049285000 |
|
169 |
1604.5 |
14:30:09 |
XLON |
606278546049460000 |
|
107 |
1604.5 |
14:30:09 |
AQXE |
606278546049461000 |
|
68 |
1604.5 |
14:30:09 |
AQXE |
606278546049461000 |
|
9 |
1605 |
14:31:05 |
AQXE |
592204795621182000 |
|
138 |
1605 |
14:31:05 |
XLON |
606278546049506000 |
|
22 |
1605 |
14:31:05 |
XLON |
606278546049506000 |
|
192 |
1606 |
14:31:39 |
XLON |
606278546049534000 |
|
320 |
1605 |
14:32:13 |
XLON |
592204795621236000 |
|
136 |
1604.5 |
14:32:13 |
BATE |
592204795621236000 |
|
24 |
1604.5 |
14:32:13 |
BATE |
592204795621236000 |
|
381 |
1605 |
14:32:13 |
CHIX |
606278546049558000 |
|
26 |
1604.5 |
14:32:13 |
CHIX |
606278546049558000 |
|
85 |
1604.5 |
14:32:13 |
CHIX |
606278546049558000 |
|
68 |
1604.5 |
14:32:13 |
CHIX |
606278546049558000 |
|
160 |
1605 |
14:32:13 |
CHIX |
592204795621236000 |
|
212 |
1605 |
14:32:13 |
XLON |
606278546049558000 |
|
3 |
1605 |
14:32:13 |
XLON |
606278546049558000 |
|
165 |
1604.5 |
14:34:47 |
BATE |
592204795621349000 |
|
173 |
1604.5 |
14:34:47 |
CHIX |
592204795621349000 |
|
167 |
1604 |
14:35:03 |
CHIX |
606278546049678000 |
|
116 |
1604 |
14:35:03 |
AQXE |
606278546049678000 |
|
55 |
1604 |
14:35:03 |
CHIX |
592204795621360000 |
|
107 |
1605 |
14:37:37 |
AQXE |
592204795621484000 |
|
76 |
1605 |
14:37:37 |
AQXE |
592204795621484000 |
|
120 |
1605 |
14:38:07 |
XLON |
592204795621507000 |
|
40 |
1605 |
14:38:07 |
XLON |
592204795621507000 |
|
4 |
1605 |
14:38:07 |
XLON |
592204795621507000 |
|
203 |
1604.5 |
14:38:31 |
CHIX |
592204795621525000 |
|
180 |
1604 |
14:38:48 |
CHIX |
592204795621537000 |
|
38 |
1604 |
14:39:44 |
XLON |
606278546049893000 |
|
66 |
1604 |
14:39:44 |
XLON |
606278546049893000 |
|
18 |
1604 |
14:39:44 |
XLON |
606278546049893000 |
|
61 |
1604 |
14:39:44 |
XLON |
606278546049893000 |
|
40 |
1604 |
14:40:14 |
XLON |
606278546049915000 |
|
55 |
1604 |
14:40:14 |
XLON |
606278546049915000 |
|
69 |
1604 |
14:40:14 |
XLON |
606278546049915000 |
|
40 |
1604.5 |
14:40:49 |
XLON |
606278546049937000 |
|
123 |
1604.5 |
14:40:49 |
XLON |
606278546049937000 |
|
17 |
1604.5 |
14:40:49 |
XLON |
592204795621629000 |
|
8 |
1604.5 |
14:40:49 |
XLON |
592204795621629000 |
|
96 |
1605.5 |
14:41:20 |
XLON |
606278546049955000 |
|
95 |
1605.5 |
14:41:20 |
XLON |
606278546049955000 |
|
83 |
1605.5 |
14:42:08 |
XLON |
606278546049982000 |
|
82 |
1605.5 |
14:42:08 |
XLON |
606278546049982000 |
|
171 |
1606.5 |
14:42:40 |
XLON |
592204795621698000 |
|
4 |
1606.5 |
14:42:40 |
XLON |
592204795621698000 |
|
24 |
1606.5 |
14:42:53 |
AQXE |
592204795621706000 |
|
7 |
1606.5 |
14:42:53 |
AQXE |
592204795621706000 |
|
97 |
1606.5 |
14:42:53 |
XLON |
606278546050011000 |
|
37 |
1606.5 |
14:42:53 |
XLON |
606278546050011000 |
|
37 |
1606.5 |
14:42:53 |
XLON |
606278546050011000 |
|
149 |
1606.5 |
14:42:53 |
XLON |
606278546050011000 |
|
29 |
1606.5 |
14:44:04 |
AQXE |
606278546050052000 |
|
18 |
1606.5 |
14:44:04 |
AQXE |
606278546050052000 |
|
142 |
1606.5 |
14:44:04 |
AQXE |
606278546050052000 |
|
8 |
1606.5 |
14:44:04 |
AQXE |
606278546050052000 |
|
175 |
1607 |
14:44:42 |
XLON |
592204795621775000 |
|
4 |
1607 |
14:44:42 |
AQXE |
606278546050077000 |
|
56 |
1607 |
14:45:21 |
XLON |
606278546050103000 |
|
117 |
1607 |
14:45:21 |
XLON |
606278546050103000 |
|
42 |
1607 |
14:45:55 |
XLON |
592204795621821000 |
|
93 |
1607 |
14:45:55 |
XLON |
592204795621821000 |
|
32 |
1607 |
14:45:55 |
XLON |
592204795621821000 |
|
15 |
1607 |
14:46:35 |
XLON |
592204795621846000 |
|
101 |
1607 |
14:46:35 |
XLON |
592204795621846000 |
|
60 |
1607 |
14:46:35 |
XLON |
592204795621846000 |
|
160 |
1607 |
14:46:39 |
XLON |
606278546050147000 |
|
8 |
1607 |
14:46:39 |
XLON |
606278546050147000 |
|
162 |
1608 |
14:47:15 |
XLON |
592204795621868000 |
|
12 |
1608 |
14:47:15 |
XLON |
592204795621868000 |
|
62 |
1608 |
14:47:44 |
XLON |
606278546050181000 |
|
55 |
1608 |
14:47:44 |
XLON |
606278546050181000 |
|
48 |
1608 |
14:47:44 |
XLON |
606278546050181000 |
|
160 |
1607.5 |
14:48:13 |
TRQX |
592204795621902000 |
|
161 |
1607.5 |
14:48:13 |
BATE |
592204795621902000 |
|
320 |
1607.5 |
14:48:13 |
XLON |
606278546050199000 |
|
102 |
1607.5 |
14:48:13 |
CHIX |
606278546050199000 |
|
58 |
1607.5 |
14:48:13 |
CHIX |
606278546050199000 |
|
123 |
1607.5 |
14:48:13 |
XLON |
592204795621902000 |
|
40 |
1607.5 |
14:48:13 |
XLON |
592204795621902000 |
|
160 |
1607.5 |
14:50:04 |
XLON |
592204795621975000 |
|
167 |
1607 |
14:50:05 |
CHIX |
606278546050270000 |
|
156 |
1607.5 |
14:52:32 |
XLON |
606278546050342000 |
|
26 |
1607.5 |
14:52:32 |
XLON |
606278546050342000 |
|
50 |
1607.5 |
14:53:09 |
XLON |
592204795622064000 |
|
48 |
1607.5 |
14:53:09 |
XLON |
592204795622064000 |
|
52 |
1607.5 |
14:53:09 |
XLON |
592204795622064000 |
|
32 |
1607.5 |
14:53:09 |
XLON |
592204795622064000 |
|
42 |
1607.5 |
14:53:45 |
XLON |
592204795622077000 |
|
114 |
1607.5 |
14:53:45 |
XLON |
592204795622077000 |
|
15 |
1607.5 |
14:53:45 |
XLON |
592204795622077000 |
|
241 |
1607 |
14:54:02 |
XLON |
592204795622083000 |
|
197 |
1607 |
14:54:02 |
BATE |
592204795622083000 |
|
181 |
1607 |
14:54:02 |
CHIX |
592204795622083000 |
|
126 |
1607 |
14:54:02 |
AQXE |
592204795622083000 |
|
164 |
1606.5 |
14:54:02 |
BATE |
606278546050370000 |
|
185 |
1606.5 |
14:54:02 |
BATE |
606278546050370000 |
|
154 |
1606.5 |
14:54:02 |
XLON |
592204795622083000 |
|
40 |
1606.5 |
14:54:02 |
XLON |
592204795622083000 |
|
66 |
1606.5 |
14:54:02 |
AQXE |
606278546050370000 |
|
4 |
1603.5 |
14:55:32 |
CHIX |
592204795622119000 |
|
23 |
1603.5 |
14:55:32 |
CHIX |
592204795622119000 |
|
148 |
1603.5 |
14:55:49 |
CHIX |
592204795622127000 |
|
261 |
1603.5 |
14:55:49 |
TRQX |
606278546050411000 |
|
174 |
1603.5 |
14:55:49 |
AQXE |
592204795622127000 |
|
79 |
1603 |
14:58:41 |
BATE |
592204795622214000 |
|
52 |
1603 |
14:58:41 |
BATE |
592204795622214000 |
|
11 |
1603 |
14:58:41 |
BATE |
592204795622214000 |
|
52 |
1603 |
14:58:41 |
BATE |
592204795622214000 |
|
248 |
1603 |
14:58:41 |
BATE |
606278546050493000 |
|
141 |
1603 |
14:58:41 |
CHIX |
606278546050493000 |
|
30 |
1603 |
14:58:41 |
CHIX |
606278546050493000 |
|
21 |
1603 |
14:58:41 |
CHIX |
606278546050493000 |
|
117 |
1603 |
14:58:41 |
XLON |
606278546050493000 |
|
76 |
1603 |
14:58:41 |
XLON |
606278546050493000 |
|
191 |
1602.5 |
14:58:53 |
CHIX |
592204795622220000 |
|
249 |
1601.5 |
15:00:08 |
CHIX |
592204795622265000 |
|
85 |
1601.5 |
15:00:08 |
TRQX |
606278546050541000 |
|
95 |
1601.5 |
15:00:08 |
TRQX |
606278546050541000 |
|
8 |
1601.5 |
15:00:08 |
XLON |
592204795622266000 |
|
187 |
1605 |
15:04:27 |
AQXE |
592204795622376000 |
|
10 |
1605 |
15:04:49 |
TRQX |
592204795622384000 |
|
14 |
1605 |
15:04:49 |
TRQX |
592204795622384000 |
|
45 |
1605 |
15:04:49 |
CHIX |
606278546050651000 |
|
115 |
1605 |
15:04:49 |
CHIX |
606278546050651000 |
|
122 |
1605.5 |
15:05:17 |
XLON |
592204795622395000 |
|
32 |
1605.5 |
15:05:17 |
XLON |
592204795622395000 |
|
16 |
1605.5 |
15:05:17 |
XLON |
592204795622395000 |
|
160 |
1605.5 |
15:05:48 |
CHIX |
592204795622407000 |
|
31 |
1605.5 |
15:05:48 |
XLON |
606278546050673000 |
|
33 |
1605.5 |
15:05:48 |
AQXE |
606278546050673000 |
|
33 |
1605.5 |
15:05:48 |
AQXE |
606278546050673000 |
|
94 |
1605.5 |
15:05:48 |
AQXE |
606278546050673000 |
|
194 |
1605.5 |
15:06:56 |
XLON |
592204795622437000 |
|
188 |
1605 |
15:07:29 |
XLON |
606278546050714000 |
|
100 |
1605 |
15:07:59 |
XLON |
606278546050726000 |
|
68 |
1605 |
15:07:59 |
XLON |
606278546050726000 |
|
117 |
1604.5 |
15:08:08 |
BATE |
592204795622467000 |
|
43 |
1604.5 |
15:08:08 |
BATE |
592204795622467000 |
|
188 |
1604.5 |
15:08:08 |
XLON |
592204795622467000 |
|
453 |
1604.5 |
15:08:08 |
CHIX |
606278546050730000 |
|
212 |
1604.5 |
15:08:08 |
XLON |
606278546050730000 |
|
108 |
1604.5 |
15:08:08 |
XLON |
606278546050730000 |
|
78 |
1604.5 |
15:08:08 |
XLON |
592204795622467000 |
|
85 |
1604 |
15:08:09 |
TRQX |
606278546050730000 |
|
101 |
1604 |
15:08:11 |
TRQX |
606278546050731000 |
|
180 |
1603.5 |
15:10:07 |
XLON |
592204795622518000 |
|
185 |
1603.5 |
15:10:07 |
CHIX |
592204795622518000 |
|
262 |
1602.5 |
15:10:14 |
CHIX |
592204795622522000 |
|
167 |
1606 |
15:15:08 |
AQXE |
592204795622798000 |
|
34 |
1606 |
15:15:43 |
XLON |
592204795622830000 |
|
85 |
1606 |
15:15:43 |
XLON |
592204795622830000 |
|
50 |
1606 |
15:15:43 |
XLON |
592204795622830000 |
|
24 |
1605.5 |
15:16:03 |
CHIX |
606278546051094000 |
|
253 |
1605.5 |
15:16:07 |
CHIX |
606278546051099000 |
|
28 |
1605.5 |
15:17:25 |
XLON |
592204795622924000 |
|
98 |
1605.5 |
15:17:25 |
XLON |
592204795622924000 |
|
29 |
1605.5 |
15:17:25 |
XLON |
592204795622924000 |
|
36 |
1605.5 |
15:17:25 |
XLON |
592204795622924000 |
|
103 |
1605.5 |
15:18:01 |
XLON |
592204795622951000 |
|
65 |
1605.5 |
15:18:01 |
XLON |
592204795622951000 |
|
105 |
1605.5 |
15:18:39 |
AQXE |
592204795622984000 |
|
82 |
1605.5 |
15:18:39 |
AQXE |
592204795622984000 |
|
175 |
1605.5 |
15:19:19 |
AQXE |
606278546051257000 |
|
133 |
1605.5 |
15:19:53 |
XLON |
592204795623039000 |
|
49 |
1605.5 |
15:19:53 |
XLON |
592204795623039000 |
|
2 |
1605 |
15:20:05 |
XLON |
592204795623049000 |
|
183 |
1605.5 |
15:20:34 |
XLON |
606278546051310000 |
|
160 |
1605 |
15:21:04 |
CHIX |
592204795623090000 |
|
170 |
1605 |
15:21:04 |
CHIX |
606278546051329000 |
|
7 |
1605 |
15:21:04 |
BATE |
606278546051329000 |
|
153 |
1605 |
15:21:04 |
BATE |
606278546051329000 |
|
418 |
1605 |
15:21:04 |
XLON |
592204795623090000 |
|
19 |
1604.5 |
15:21:04 |
BATE |
606278546051329000 |
|
111 |
1605 |
15:21:04 |
TRQX |
592204795623090000 |
|
160 |
1605 |
15:21:04 |
XLON |
606278546051329000 |
|
176 |
1604.5 |
15:21:10 |
BATE |
606278546051333000 |
|
186 |
1604 |
15:21:12 |
CHIX |
606278546051335000 |
|
13 |
1605 |
15:24:57 |
CHIX |
592204795623259000 |
|
39 |
1605 |
15:24:57 |
BATE |
592204795623259000 |
|
160 |
1605 |
15:24:57 |
CHIX |
592204795623259000 |
|
139 |
1605 |
15:24:57 |
BATE |
592204795623259000 |
|
126 |
1605 |
15:24:57 |
AQXE |
592204795623259000 |
|
56 |
1605 |
15:24:57 |
AQXE |
592204795623259000 |
|
313 |
1604 |
15:25:01 |
CHIX |
592204795623262000 |
|
160 |
1604 |
15:25:01 |
BATE |
606278546051494000 |
|
174 |
1604 |
15:25:03 |
XLON |
606278546051496000 |
|
259 |
1602 |
15:26:13 |
CHIX |
606278546051544000 |
|
40 |
1604 |
15:30:57 |
XLON |
606278546051745000 |
|
125 |
1604 |
15:30:57 |
XLON |
606278546051745000 |
|
91 |
1604 |
15:30:57 |
XLON |
592204795623523000 |
|
73 |
1604 |
15:30:57 |
XLON |
592204795623523000 |
|
109 |
1605 |
15:31:32 |
XLON |
606278546051774000 |
|
91 |
1605 |
15:31:32 |
XLON |
606278546051774000 |
|
262 |
1604.5 |
15:31:55 |
XLON |
606278546051790000 |
|
1 |
1604.5 |
15:32:58 |
BATE |
592204795623614000 |
|
101 |
1605 |
15:33:04 |
CHIX |
592204795623619000 |
|
87 |
1605 |
15:33:04 |
CHIX |
592204795623619000 |
|
17 |
1605 |
15:33:04 |
XLON |
606278546051838000 |
|
11 |
1605 |
15:33:37 |
XLON |
606278546051865000 |
|
4 |
1605 |
15:33:37 |
XLON |
606278546051865000 |
|
33 |
1605 |
15:33:37 |
CHIX |
592204795623647000 |
|
23 |
1605 |
15:33:37 |
CHIX |
592204795623647000 |
|
112 |
1605 |
15:33:37 |
CHIX |
592204795623647000 |
|
80 |
1605 |
15:34:10 |
XLON |
592204795623669000 |
|
4 |
1605 |
15:34:10 |
XLON |
592204795623669000 |
|
87 |
1605 |
15:34:10 |
XLON |
592204795623669000 |
|
124 |
1604.5 |
15:34:44 |
XLON |
592204795623696000 |
|
38 |
1604.5 |
15:34:44 |
XLON |
592204795623696000 |
|
18 |
1604.5 |
15:34:44 |
XLON |
592204795623696000 |
|
122 |
1604.5 |
15:35:18 |
XLON |
592204795623724000 |
|
14 |
1604.5 |
15:35:18 |
XLON |
592204795623724000 |
|
28 |
1604.5 |
15:35:18 |
XLON |
592204795623724000 |
|
18 |
1604.5 |
15:35:18 |
XLON |
592204795623724000 |
|
61 |
1604.5 |
15:35:51 |
XLON |
606278546051964000 |
|
107 |
1604.5 |
15:35:51 |
XLON |
606278546051964000 |
|
160 |
1605 |
15:36:29 |
CHIX |
592204795623781000 |
|
13 |
1605 |
15:36:29 |
CHIX |
592204795623781000 |
|
11 |
1605.5 |
15:37:08 |
XLON |
606278546052023000 |
|
133 |
1605.5 |
15:37:08 |
XLON |
606278546052023000 |
|
80 |
1605.5 |
15:37:08 |
XLON |
606278546052023000 |
|
188 |
1605 |
15:37:14 |
CHIX |
606278546052027000 |
|
55 |
1605 |
15:38:32 |
XLON |
606278546052088000 |
|
94 |
1605 |
15:38:32 |
XLON |
606278546052088000 |
|
40 |
1605 |
15:38:32 |
XLON |
606278546052088000 |
|
194 |
1606 |
15:39:10 |
XLON |
592204795623908000 |
|
131 |
1604.5 |
15:39:32 |
TRQX |
592204795623925000 |
|
51 |
1604.5 |
15:39:32 |
TRQX |
592204795623925000 |
|
215 |
1604.5 |
15:39:32 |
XLON |
606278546052133000 |
|
160 |
1604.5 |
15:39:33 |
XLON |
606278546052133000 |
|
280 |
1604 |
15:39:33 |
BATE |
592204795623925000 |
|
160 |
1604 |
15:39:50 |
TRQX |
592204795623937000 |
|
40 |
1604 |
15:39:50 |
BATE |
592204795623937000 |
|
351 |
1604 |
15:39:50 |
CHIX |
606278546052145000 |
|
59 |
1603.5 |
15:43:02 |
CHIX |
606278546052294000 |
|
110 |
1603.5 |
15:43:02 |
CHIX |
606278546052294000 |
|
248 |
1603 |
15:43:56 |
CHIX |
592204795624132000 |
|
163 |
1602.5 |
15:45:10 |
XLON |
592204795624199000 |
|
80 |
1602.5 |
15:45:10 |
CHIX |
592204795624199000 |
|
88 |
1602.5 |
15:45:10 |
TRQX |
606278546052397000 |
|
80 |
1602.5 |
15:45:10 |
TRQX |
606278546052397000 |
|
423 |
1605 |
15:46:52 |
CHIX |
606278546052484000 |
|
269 |
1605 |
15:46:52 |
CHIX |
606278546052484000 |
|
100 |
1605 |
15:46:52 |
XLON |
606278546052484000 |
|
26 |
1605 |
15:46:52 |
XLON |
606278546052484000 |
|
181 |
1605 |
15:46:52 |
XLON |
606278546052484000 |
|
175 |
1604 |
15:48:19 |
BATE |
592204795624355000 |
|
179 |
1604 |
15:48:19 |
BATE |
606278546052549000 |
|
184 |
1603.5 |
15:48:19 |
CHIX |
592204795624355000 |
|
193 |
1606.5 |
15:53:36 |
XLON |
592204795624625000 |
|
176 |
1606.5 |
15:54:09 |
XLON |
606278546052839000 |
|
160 |
1605.5 |
15:54:25 |
BATE |
592204795624670000 |
|
254 |
1605.5 |
15:54:25 |
CHIX |
606278546052855000 |
|
505 |
1605.5 |
15:54:25 |
CHIX |
606278546052855000 |
|
96 |
1605 |
15:54:58 |
XLON |
592204795624700000 |
|
33 |
1605 |
15:54:58 |
XLON |
592204795624700000 |
|
160 |
1605 |
15:54:58 |
CHIX |
592204795624700000 |
|
58 |
1605 |
15:54:58 |
XLON |
592204795624700000 |
|
214 |
1605 |
15:54:58 |
BATE |
606278546052883000 |
|
259 |
1605.5 |
15:58:39 |
CHIX |
592204795624880000 |
|
173 |
1605.5 |
15:58:39 |
CHIX |
606278546053058000 |
|
171 |
1605.5 |
15:58:39 |
CHIX |
606278546053058000 |
|
169 |
1605.5 |
15:58:39 |
CHIX |
606278546053058000 |
|
169 |
1605.5 |
15:58:39 |
BATE |
606278546053058000 |
|
173 |
1605 |
15:59:09 |
CHIX |
606278546053078000 |
|
184 |
1604.5 |
15:59:55 |
CHIX |
606278546053111000 |
|
178 |
1604.5 |
15:59:55 |
BATE |
606278546053111000 |
|
66 |
1608.5 |
16:03:20 |
CHIX |
606278546053270000 |
|
31 |
1608.5 |
16:03:20 |
CHIX |
606278546053270000 |
|
24 |
1608.5 |
16:03:20 |
CHIX |
606278546053270000 |
|
189 |
1610 |
16:04:25 |
XLON |
592204795625148000 |
|
164 |
1610 |
16:04:56 |
BATE |
606278546053340000 |
|
171 |
1611 |
16:05:51 |
XLON |
592204795625216000 |
|
188 |
1612 |
16:06:25 |
XLON |
592204795625253000 |
|
55 |
1611 |
16:06:30 |
CHIX |
592204795625257000 |
|
105 |
1611 |
16:06:30 |
CHIX |
592204795625257000 |
|
175 |
1611 |
16:06:30 |
BATE |
606278546053425000 |
|
18 |
1611 |
16:07:37 |
CHIX |
606278546053482000 |
|
151 |
1611 |
16:07:37 |
BATE |
592204795625316000 |
|
193 |
1612 |
16:08:10 |
AQXE |
592204795625345000 |
|
160 |
1612 |
16:08:42 |
AQXE |
592204795625372000 |
|
26 |
1612 |
16:08:42 |
XLON |
606278546053536000 |
|
203 |
1611.5 |
16:08:45 |
XLON |
592204795625375000 |
|
160 |
1611.5 |
16:08:45 |
TRQX |
606278546053539000 |
|
16 |
1611.5 |
16:08:45 |
XLON |
606278546053539000 |
|
260 |
1611.5 |
16:08:45 |
XLON |
606278546053539000 |
|
264 |
1611.5 |
16:09:40 |
XLON |
592204795625421000 |
|
51 |
1611.5 |
16:09:40 |
CHIX |
606278546053583000 |
|
109 |
1611.5 |
16:09:40 |
CHIX |
606278546053583000 |
|
255 |
1611.5 |
16:09:40 |
CHIX |
606278546053583000 |
|
16 |
1611.5 |
16:09:40 |
AQXE |
592204795625421000 |
|
198 |
1611 |
16:09:45 |
BATE |
592204795625426000 |
|
249 |
1610 |
16:12:01 |
CHIX |
592204795625537000 |
|
188 |
1609.5 |
16:12:34 |
BATE |
592204795625570000 |
|
91 |
1609.5 |
16:12:34 |
TRQX |
592204795625570000 |
|
91 |
1609.5 |
16:12:34 |
TRQX |
592204795625570000 |
|
189 |
1609.5 |
16:12:34 |
XLON |
606278546053728000 |
|
164 |
1609 |
16:13:04 |
TRQX |
606278546053755000 |
|
93 |
1610 |
16:16:18 |
XLON |
592204795625774000 |
|
134 |
1610 |
16:16:18 |
XLON |
592204795625774000 |
|
165 |
1610.5 |
16:16:42 |
AQXE |
606278546053947000 |
|
110 |
1610 |
16:16:44 |
CHIX |
592204795625798000 |
|
166 |
1611.5 |
16:17:28 |
XLON |
606278546053982000 |
|
179 |
1612 |
16:17:57 |
XLON |
592204795625855000 |
|
120 |
1611.5 |
16:18:22 |
XLON |
592204795625880000 |
|
73 |
1611.5 |
16:18:22 |
XLON |
592204795625880000 |
|
174 |
1611.5 |
16:18:47 |
AQXE |
592204795625904000 |
|
142 |
1611.5 |
16:19:09 |
XLON |
592204795625925000 |
|
18 |
1611.5 |
16:19:09 |
XLON |
592204795625925000 |
|
11 |
1611.5 |
16:19:09 |
AQXE |
606278546054071000 |
|
40 |
1611.5 |
16:19:28 |
CHIX |
606278546054089000 |
|
61 |
1611.5 |
16:19:28 |
CHIX |
606278546054089000 |
|
70 |
1611.5 |
16:19:28 |
CHIX |
606278546054089000 |
|
176 |
1611.5 |
16:19:55 |
AQXE |
606278546054114000 |
|
189 |
1611.5 |
16:20:17 |
AQXE |
592204795625999000 |
|
194 |
1611.5 |
16:20:37 |
AQXE |
606278546054168000 |
|
181 |
1611.5 |
16:21:04 |
AQXE |
606278546054197000 |
|
286 |
1611 |
16:21:10 |
AQXE |
592204795626063000 |
|
321 |
1611 |
16:21:10 |
CHIX |
592204795626063000 |
|
184 |
1611.5 |
16:22:27 |
AQXE |
592204795626152000 |
|
136 |
1612 |
16:22:48 |
BATE |
592204795626173000 |
|
55 |
1612 |
16:22:48 |
BATE |
592204795626173000 |
|
4 |
1612 |
16:22:48 |
AQXE |
606278546054313000 |
|
179 |
1612.5 |
16:23:00 |
XLON |
592204795626187000 |
|
177 |
1612.5 |
16:23:21 |
XLON |
592204795626212000 |
|
28 |
1612.5 |
16:23:39 |
AQXE |
592204795626231000 |
|
47 |
1612.5 |
16:23:39 |
TRQX |
606278546054370000 |
|
44 |
1612.5 |
16:23:39 |
TRQX |
606278546054370000 |
|
69 |
1612.5 |
16:23:39 |
TRQX |
606278546054370000 |
|
107 |
1612.5 |
16:24:00 |
AQXE |
606278546054391000 |
|
75 |
1612.5 |
16:24:00 |
AQXE |
606278546054391000 |
|
172 |
1612.5 |
16:24:17 |
AQXE |
592204795626272000 |
|
128 |
1612.5 |
16:24:35 |
AQXE |
606278546054425000 |
|
56 |
1612.5 |
16:24:35 |
AQXE |
606278546054425000 |
|
14 |
1612.5 |
16:24:55 |
BATE |
606278546054442000 |
|
156 |
1612.5 |
16:24:55 |
BATE |
606278546054442000 |
|
1 |
1612.5 |
16:25:31 |
XLON |
592204795626341000 |
|
189 |
1612.5 |
16:25:31 |
XLON |
592204795626341000 |
|
193 |
1613.5 |
16:25:48 |
XLON |
606278546054491000 |
|
190 |
1613 |
16:25:55 |
AQXE |
606278546054497000 |
|
190 |
1613.5 |
16:26:22 |
XLON |
606278546054517000 |
|
160 |
1612.5 |
16:26:38 |
TRQX |
592204795626393000 |
|
84 |
1612.5 |
16:26:38 |
AQXE |
606278546054526000 |
|
50 |
1612.5 |
16:26:38 |
AQXE |
606278546054526000 |
|
174 |
1612.5 |
16:26:38 |
XLON |
592204795626393000 |
|
160 |
1612.5 |
16:26:38 |
CHIX |
606278546054527000 |
|
163 |
1612 |
16:26:40 |
AQXE |
606278546054528000 |
|
176 |
1612.5 |
16:27:05 |
CHIX |
606278546054543000 |
|
130 |
1613 |
16:28:24 |
XLON |
592204795626460000 |
|
78 |
1613 |
16:28:24 |
XLON |
592204795626460000 |
|
234 |
1613.5 |
16:28:59 |
XLON |
592204795626478000 |
|
222 |
1613.5 |
16:28:59 |
XLON |
592204795626478000 |
|
31 |
1613.5 |
16:28:59 |
XLON |
592204795626478000 |
|
187 |
1613 |
16:29:16 |
AQXE |
606278546054615000 |
|
300 |
1612.5 |
16:29:30 |
XLON |
592204795626491000 |
|
160 |
1612.5 |
16:29:30 |
CHIX |
592204795626491000 |
|
160 |
1612.5 |
16:29:30 |
TRQX |
606278546054620000 |
|
12 |
1612.5 |
16:29:30 |
BATE |
606278546054620000 |
|
148 |
1612.5 |
16:29:30 |
BATE |
606278546054620000 |
|
843 |
1611 |
16:35:01 |
XLON |
606278546054651000 |
|
3434 |
1611 |
16:35:01 |
XLON |
606278546054651000 |
|
1085 |
1611 |
16:35:01 |
XLON |
606278546054651000 |
|
1147 |
1611 |
16:35:01 |
XLON |
606278546054651000 |
|
438 |
1611 |
16:35:01 |
XLON |
606278546054651000 |
|
14684 |
1611 |
16:35:01 |
XLON |
606278546054651000 |
|
593 |
1611 |
16:35:01 |
XLON |
606278546054651000 |
|
21132 |
1611 |
16:35:01 |
XLON |
606278546054651000 |
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
- 53 minutes ago Pearson
- 1 hour ago DXS International plc
- 1 hour ago British American Tobacco
- 1 hour ago Netcall
- 1 hour ago Zigup