Transaction in Own Shares
15 December 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 15 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: 275,000
Date of transaction: 15 December 2022
Average price paid per share: GBp 1,572.0
Lowest price paid per share: GBp 1,572.0
Highest price paid per share: GBp 1,572.0
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: 15 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 |
1,574.7814 |
133,213 |
1,569.5000 |
1,592.0000 |
|
BATS Europe |
1,578.1422 |
31,767 |
1,568.0000 |
1,590.5000 |
|
Chi-X Europe |
1,577.4155 |
85,248 |
1,568.0000 |
1,592.0000 |
|
Turquoise |
1,578.2191 |
10,140 |
1,569.0000 |
1,590.0000 |
|
Aquis Exchange |
1,578.6721 |
14,632 |
1,569.5000 |
1,592.0000 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction reference number |
|
3 |
1590.5 |
08:00:03 |
XLON |
592205857312930000 |
|
10 |
1590.5 |
08:00:03 |
XLON |
592205857312930000 |
|
13 |
1590.5 |
08:00:03 |
XLON |
592205857312930000 |
|
1 |
1590.5 |
08:00:03 |
XLON |
592205857312930000 |
|
5 |
1590.5 |
08:00:03 |
XLON |
592205857312930000 |
|
41 |
1590.5 |
08:00:03 |
XLON |
592205857312930000 |
|
71 |
1590.5 |
08:00:03 |
XLON |
592205857312930000 |
|
44 |
1590.5 |
08:00:03 |
XLON |
606279607750240000 |
|
161 |
1590 |
08:01:50 |
AQXE |
592205857312987000 |
|
49 |
1592 |
08:02:28 |
AQXE |
592205857313016000 |
|
9 |
1592 |
08:02:28 |
CHIX |
606279607750322000 |
|
120 |
1592 |
08:02:28 |
CHIX |
606279607750322000 |
|
178 |
1590 |
08:02:33 |
XLON |
592205857313020000 |
|
161 |
1590 |
08:02:33 |
BATE |
592205857313020000 |
|
423 |
1590 |
08:02:33 |
CHIX |
606279607750326000 |
|
237 |
1588 |
08:02:51 |
XLON |
592205857313030000 |
|
226 |
1586.5 |
08:05:24 |
CHIX |
592205857313146000 |
|
20 |
1586.5 |
08:05:24 |
CHIX |
592205857313146000 |
|
178 |
1586 |
08:05:27 |
XLON |
592205857313148000 |
|
224 |
1584.5 |
08:05:55 |
CHIX |
606279607750462000 |
|
205 |
1582.5 |
08:07:52 |
CHIX |
592205857313227000 |
|
165 |
1582.5 |
08:08:01 |
AQXE |
592205857313230000 |
|
114 |
1582 |
08:08:53 |
AQXE |
592205857313266000 |
|
39 |
1582 |
08:10:23 |
AQXE |
592205857313321000 |
|
5 |
1582 |
08:10:27 |
AQXE |
592205857313324000 |
|
2 |
1582 |
08:10:28 |
AQXE |
592205857313324000 |
|
186 |
1582 |
08:10:32 |
CHIX |
606279607750623000 |
|
76 |
1582 |
08:10:32 |
AQXE |
592205857313328000 |
|
172 |
1584 |
08:12:39 |
XLON |
592205857313405000 |
|
232 |
1584 |
08:12:39 |
CHIX |
592205857313405000 |
|
19 |
1584 |
08:12:39 |
CHIX |
592205857313405000 |
|
165 |
1583.5 |
08:13:52 |
CHIX |
592205857313455000 |
|
34 |
1583 |
08:14:11 |
CHIX |
606279607750756000 |
|
138 |
1583 |
08:14:11 |
CHIX |
606279607750756000 |
|
172 |
1582.5 |
08:14:27 |
CHIX |
606279607750768000 |
|
236 |
1586 |
08:17:05 |
CHIX |
592205857313573000 |
|
173 |
1586 |
08:17:05 |
CHIX |
592205857313573000 |
|
127 |
1586 |
08:17:05 |
CHIX |
592205857313573000 |
|
161 |
1586 |
08:17:05 |
BATE |
606279607750858000 |
|
209 |
1586 |
08:17:53 |
CHIX |
606279607750878000 |
|
216 |
1585.5 |
08:19:28 |
CHIX |
592205857313651000 |
|
89 |
1585.5 |
08:19:28 |
CHIX |
592205857313651000 |
|
285 |
1582 |
08:20:21 |
BATE |
606279607750964000 |
|
182 |
1576 |
08:25:35 |
CHIX |
592205857313852000 |
|
77 |
1575.5 |
08:25:35 |
AQXE |
606279607751125000 |
|
105 |
1575.5 |
08:26:13 |
AQXE |
606279607751145000 |
|
255 |
1575 |
08:26:13 |
CHIX |
606279607751145000 |
|
76 |
1575 |
08:26:13 |
CHIX |
606279607751145000 |
|
130 |
1572.5 |
08:27:58 |
BATE |
606279607751197000 |
|
66 |
1580 |
08:32:46 |
XLON |
606279607751358000 |
|
208 |
1580 |
08:32:46 |
XLON |
606279607751358000 |
|
61 |
1580 |
08:32:46 |
XLON |
606279607751358000 |
|
322 |
1577.5 |
08:33:28 |
CHIX |
592205857314122000 |
|
247 |
1577.5 |
08:33:28 |
XLON |
606279607751386000 |
|
250 |
1577.5 |
08:34:38 |
CHIX |
592205857314162000 |
|
168 |
1577.5 |
08:34:38 |
XLON |
606279607751424000 |
|
161 |
1577 |
08:36:00 |
BATE |
592205857314199000 |
|
174 |
1577 |
08:36:00 |
CHIX |
606279607751459000 |
|
173 |
1576.5 |
08:36:54 |
CHIX |
606279607751487000 |
|
193 |
1578 |
08:41:26 |
XLON |
606279607751622000 |
|
200 |
1576.5 |
08:42:53 |
CHIX |
606279607751671000 |
|
164 |
1583 |
08:47:13 |
AQXE |
592205857314548000 |
|
179 |
1583.5 |
08:48:59 |
AQXE |
592205857314597000 |
|
16 |
1582.5 |
08:49:40 |
XLON |
606279607751857000 |
|
237 |
1582.5 |
08:49:40 |
XLON |
606279607751857000 |
|
3 |
1584 |
08:53:04 |
AQXE |
592205857314704000 |
|
17 |
1584 |
08:53:04 |
CHIX |
606279607751945000 |
|
133 |
1584.5 |
08:53:06 |
XLON |
606279607751946000 |
|
78 |
1584.5 |
08:53:06 |
XLON |
606279607751946000 |
|
139 |
1585.5 |
08:54:56 |
XLON |
606279607751991000 |
|
9 |
1587.5 |
08:56:52 |
XLON |
606279607752055000 |
|
205 |
1587.5 |
08:56:52 |
XLON |
606279607752055000 |
|
161 |
1586 |
08:58:02 |
TRQX |
592205857314862000 |
|
223 |
1586 |
08:58:02 |
XLON |
592205857314862000 |
|
322 |
1586 |
08:58:02 |
CHIX |
606279607752097000 |
|
145 |
1586 |
08:58:02 |
CHIX |
592205857314862000 |
|
171 |
1584.5 |
09:01:47 |
CHIX |
592205857314982000 |
|
161 |
1584.5 |
09:01:47 |
BATE |
606279607752214000 |
|
126 |
1583.5 |
09:02:40 |
BATE |
606279607752250000 |
|
12 |
1583.5 |
09:02:40 |
BATE |
606279607752250000 |
|
27 |
1583.5 |
09:02:40 |
BATE |
606279607752250000 |
|
19 |
1583.5 |
09:02:40 |
BATE |
606279607752250000 |
|
170 |
1583 |
09:02:57 |
BATE |
592205857315032000 |
|
161 |
1583 |
09:02:57 |
CHIX |
606279607752262000 |
|
161 |
1581 |
09:08:22 |
CHIX |
606279607752434000 |
|
162 |
1581 |
09:08:22 |
CHIX |
606279607752434000 |
|
95 |
1580 |
09:13:11 |
BATE |
592205857315353000 |
|
71 |
1580 |
09:13:11 |
BATE |
592205857315353000 |
|
316 |
1578 |
09:15:42 |
XLON |
592205857315431000 |
|
167 |
1578 |
09:15:42 |
BATE |
606279607752648000 |
|
303 |
1578.5 |
09:19:48 |
CHIX |
606279607752776000 |
|
77 |
1576 |
09:24:28 |
CHIX |
592205857315718000 |
|
92 |
1576 |
09:24:28 |
CHIX |
592205857315718000 |
|
161 |
1576 |
09:24:28 |
TRQX |
606279607752927000 |
|
83 |
1575 |
09:25:36 |
BATE |
592205857315757000 |
|
172 |
1575 |
09:25:36 |
BATE |
592205857315757000 |
|
56 |
1575 |
09:35:38 |
CHIX |
592205857316106000 |
|
128 |
1575 |
09:35:38 |
CHIX |
592205857316106000 |
|
184 |
1574.5 |
09:35:40 |
CHIX |
592205857316107000 |
|
143 |
1574.5 |
09:35:40 |
CHIX |
606279607753307000 |
|
46 |
1574.5 |
09:35:40 |
CHIX |
606279607753307000 |
|
87 |
1573.5 |
09:37:15 |
CHIX |
592205857316166000 |
|
101 |
1573.5 |
09:37:15 |
CHIX |
592205857316166000 |
|
226 |
1573.5 |
09:41:08 |
BATE |
592205857316294000 |
|
177 |
1573 |
09:41:08 |
XLON |
592205857316295000 |
|
179 |
1573 |
09:41:08 |
BATE |
606279607753490000 |
|
232 |
1571.5 |
09:43:13 |
BATE |
606279607753555000 |
|
161 |
1570 |
09:46:22 |
XLON |
592205857316465000 |
|
48 |
1570 |
09:46:52 |
CHIX |
606279607753669000 |
|
123 |
1570 |
09:46:52 |
CHIX |
606279607753669000 |
|
198 |
1570 |
09:56:31 |
CHIX |
592205857316807000 |
|
161 |
1570 |
09:56:31 |
XLON |
606279607753990000 |
|
161 |
1570 |
09:56:31 |
AQXE |
592205857316807000 |
|
166 |
1569 |
09:57:25 |
CHIX |
592205857316848000 |
|
202 |
1568.5 |
09:58:23 |
BATE |
592205857316885000 |
|
182 |
1568 |
10:00:20 |
CHIX |
592205857316963000 |
|
587 |
1571 |
10:11:20 |
CHIX |
606279607754535000 |
|
193 |
1571 |
10:11:20 |
XLON |
592205857317365000 |
|
161 |
1571 |
10:11:20 |
CHIX |
606279607754535000 |
|
169 |
1570.5 |
10:15:07 |
CHIX |
606279607754659000 |
|
45 |
1571 |
10:21:32 |
CHIX |
606279607754855000 |
|
166 |
1571 |
10:21:32 |
BATE |
606279607754855000 |
|
118 |
1571 |
10:21:32 |
CHIX |
606279607754855000 |
|
179 |
1570 |
10:21:32 |
CHIX |
592205857317692000 |
|
169 |
1570 |
10:21:32 |
TRQX |
592205857317692000 |
|
163 |
1569.5 |
10:22:14 |
CHIX |
606279607754875000 |
|
169 |
1570 |
10:28:59 |
CHIX |
606279607755081000 |
|
172 |
1573.5 |
10:35:48 |
BATE |
592205857318123000 |
|
4 |
1574.5 |
10:38:05 |
CHIX |
592205857318196000 |
|
152 |
1574.5 |
10:38:05 |
XLON |
606279607755346000 |
|
85 |
1575.5 |
10:39:31 |
XLON |
606279607755387000 |
|
84 |
1575.5 |
10:39:31 |
XLON |
606279607755387000 |
|
297 |
1576.5 |
10:41:46 |
AQXE |
592205857318312000 |
|
183 |
1575.5 |
10:43:32 |
AQXE |
606279607755511000 |
|
9 |
1575.5 |
10:43:40 |
AQXE |
606279607755514000 |
|
322 |
1575 |
10:44:57 |
XLON |
606279607755553000 |
|
163 |
1578.5 |
10:46:52 |
XLON |
606279607755603000 |
|
155 |
1577 |
10:49:56 |
AQXE |
606279607755690000 |
|
236 |
1577 |
10:50:06 |
XLON |
592205857318557000 |
|
48 |
1577 |
10:50:06 |
BATE |
606279607755697000 |
|
75 |
1577 |
10:50:06 |
XLON |
606279607755697000 |
|
122 |
1577 |
10:50:06 |
XLON |
606279607755697000 |
|
161 |
1577 |
10:50:06 |
CHIX |
592205857318557000 |
|
113 |
1577 |
10:50:06 |
BATE |
606279607755697000 |
|
6 |
1577 |
10:50:06 |
AQXE |
606279607755697000 |
|
77 |
1580 |
11:00:20 |
XLON |
606279607756039000 |
|
126 |
1580 |
11:00:20 |
XLON |
606279607756039000 |
|
46 |
1581 |
11:02:51 |
XLON |
592205857319016000 |
|
139 |
1581 |
11:02:51 |
XLON |
592205857319016000 |
|
14 |
1581.5 |
11:04:05 |
XLON |
592205857319062000 |
|
2 |
1581.5 |
11:04:05 |
XLON |
592205857319062000 |
|
165 |
1581.5 |
11:04:05 |
CHIX |
606279607756190000 |
|
171 |
1581.5 |
11:04:05 |
CHIX |
606279607756190000 |
|
11 |
1582 |
11:04:15 |
AQXE |
592205857319067000 |
|
155 |
1582 |
11:04:15 |
CHIX |
606279607756195000 |
|
196 |
1583.5 |
11:05:05 |
XLON |
592205857319091000 |
|
219 |
1581.5 |
11:05:49 |
XLON |
592205857319118000 |
|
11 |
1582 |
11:07:31 |
TRQX |
606279607756304000 |
|
80 |
1582 |
11:07:31 |
CHIX |
606279607756304000 |
|
14 |
1582 |
11:07:31 |
CHIX |
592205857319179000 |
|
46 |
1582 |
11:07:31 |
CHIX |
606279607756304000 |
|
57 |
1582.5 |
11:10:26 |
XLON |
592205857319280000 |
|
140 |
1582.5 |
11:10:26 |
XLON |
592205857319280000 |
|
185 |
1583.5 |
11:12:02 |
XLON |
592205857319341000 |
|
187 |
1583.5 |
11:15:18 |
XLON |
606279607756553000 |
|
322 |
1582.5 |
11:17:49 |
CHIX |
592205857319523000 |
|
342 |
1582.5 |
11:17:49 |
BATE |
606279607756640000 |
|
17 |
1582 |
11:17:49 |
BATE |
592205857319523000 |
|
36 |
1582 |
11:17:49 |
BATE |
592205857319523000 |
|
127 |
1582 |
11:17:49 |
BATE |
592205857319523000 |
|
161 |
1582 |
11:17:49 |
XLON |
592205857319523000 |
|
183 |
1583 |
11:22:41 |
BATE |
592205857319701000 |
|
183 |
1582.5 |
11:22:50 |
BATE |
606279607756820000 |
|
188 |
1582 |
11:28:59 |
BATE |
592205857319923000 |
|
275 |
1583.5 |
11:36:21 |
AQXE |
606279607757284000 |
|
82 |
1583 |
11:36:21 |
BATE |
592205857320181000 |
|
63 |
1583 |
11:36:21 |
BATE |
592205857320181000 |
|
16 |
1583 |
11:36:21 |
BATE |
592205857320181000 |
|
332 |
1583 |
11:36:21 |
XLON |
606279607757284000 |
|
83 |
1583 |
11:36:21 |
CHIX |
606279607757284000 |
|
78 |
1583 |
11:36:21 |
CHIX |
606279607757284000 |
|
161 |
1584 |
11:36:22 |
XLON |
606279607757285000 |
|
60 |
1584 |
11:36:22 |
XLON |
606279607757285000 |
|
7 |
1584.5 |
11:51:56 |
AQXE |
592205857320708000 |
|
185 |
1584.5 |
11:51:56 |
XLON |
606279607757797000 |
|
154 |
1584.5 |
11:51:56 |
XLON |
606279607757797000 |
|
121 |
1584 |
11:52:52 |
CHIX |
606279607757824000 |
|
85 |
1584 |
11:52:52 |
CHIX |
606279607757824000 |
|
14 |
1584 |
11:53:23 |
AQXE |
592205857320752000 |
|
147 |
1584 |
11:53:23 |
AQXE |
592205857320752000 |
|
224 |
1584 |
11:53:23 |
AQXE |
592205857320752000 |
|
213 |
1583 |
11:53:34 |
BATE |
592205857320757000 |
|
210 |
1580 |
11:56:49 |
CHIX |
606279607757950000 |
|
182 |
1579.5 |
11:59:50 |
BATE |
592205857320960000 |
|
190 |
1578 |
12:00:17 |
CHIX |
606279607758066000 |
|
193 |
1589 |
12:03:46 |
XLON |
606279607758179000 |
|
8 |
1589.5 |
12:03:48 |
BATE |
592205857321102000 |
|
71 |
1589.5 |
12:03:48 |
CHIX |
606279607758180000 |
|
5 |
1590.5 |
12:03:49 |
BATE |
592205857321103000 |
|
135 |
1590.5 |
12:03:49 |
XLON |
606279607758181000 |
|
293 |
1590.5 |
12:03:51 |
CHIX |
592205857321104000 |
|
128 |
1588.5 |
12:04:08 |
XLON |
606279607758190000 |
|
280 |
1587.5 |
12:04:15 |
CHIX |
606279607758193000 |
|
447 |
1587.5 |
12:04:15 |
XLON |
606279607758193000 |
|
165 |
1585.5 |
12:05:46 |
BATE |
592205857321162000 |
|
161 |
1585.5 |
12:05:46 |
CHIX |
606279607758239000 |
|
516 |
1584 |
12:20:17 |
CHIX |
592205857321632000 |
|
161 |
1584 |
12:20:17 |
XLON |
606279607758697000 |
|
69 |
1584 |
12:20:17 |
XLON |
592205857321632000 |
|
185 |
1583 |
12:25:30 |
XLON |
606279607758857000 |
|
173 |
1582.5 |
12:26:20 |
CHIX |
592205857321831000 |
|
173 |
1582.5 |
12:26:20 |
TRQX |
606279607758890000 |
|
19 |
1584 |
12:37:56 |
BATE |
606279607759252000 |
|
60 |
1584 |
12:37:56 |
BATE |
606279607759252000 |
|
67 |
1584 |
12:37:56 |
BATE |
606279607759252000 |
|
46 |
1584 |
12:37:56 |
BATE |
606279607759252000 |
|
52 |
1584.5 |
12:40:48 |
BATE |
592205857322316000 |
|
128 |
1584.5 |
12:40:48 |
BATE |
592205857322316000 |
|
15 |
1584.5 |
12:40:48 |
XLON |
606279607759363000 |
|
259 |
1584 |
12:42:24 |
CHIX |
592205857322378000 |
|
161 |
1584 |
12:42:24 |
BATE |
606279607759423000 |
|
162 |
1585.5 |
12:50:34 |
XLON |
606279607759693000 |
|
204 |
1586.5 |
12:52:41 |
AQXE |
592205857322719000 |
|
266 |
1588.5 |
12:55:42 |
XLON |
606279607759859000 |
|
28 |
1588.5 |
12:55:42 |
XLON |
606279607759859000 |
|
4 |
1588.5 |
12:59:27 |
CHIX |
592205857322942000 |
|
89 |
1588.5 |
12:59:27 |
CHIX |
592205857322942000 |
|
31 |
1588.5 |
12:59:27 |
CHIX |
592205857322942000 |
|
37 |
1588.5 |
12:59:27 |
CHIX |
592205857322942000 |
|
21 |
1588.5 |
12:59:27 |
XLON |
606279607759972000 |
|
161 |
1587 |
13:00:45 |
XLON |
592205857322989000 |
|
387 |
1587 |
13:00:45 |
CHIX |
592205857322989000 |
|
161 |
1587 |
13:00:45 |
BATE |
606279607760018000 |
|
125 |
1587 |
13:01:04 |
AQXE |
592205857323000000 |
|
32 |
1586.5 |
13:01:08 |
BATE |
606279607760032000 |
|
153 |
1586.5 |
13:01:08 |
BATE |
606279607760032000 |
|
334 |
1584.5 |
13:12:29 |
CHIX |
606279607760418000 |
|
180 |
1584 |
13:12:31 |
CHIX |
606279607760419000 |
|
180 |
1582.5 |
13:15:18 |
BATE |
592205857323518000 |
|
161 |
1582.5 |
13:15:18 |
CHIX |
606279607760532000 |
|
161 |
1582.5 |
13:15:57 |
CHIX |
606279607760583000 |
|
172 |
1582.5 |
13:15:57 |
AQXE |
592205857323573000 |
|
167 |
1580.5 |
13:23:15 |
TRQX |
592205857323864000 |
|
163 |
1580.5 |
13:23:15 |
XLON |
592205857323864000 |
|
161 |
1579 |
13:26:12 |
TRQX |
592205857323963000 |
|
201 |
1579 |
13:26:12 |
CHIX |
606279607760959000 |
|
144 |
1578.5 |
13:32:11 |
AQXE |
592205857324173000 |
|
90 |
1578.5 |
13:32:11 |
CHIX |
592205857324173000 |
|
248 |
1578.5 |
13:32:11 |
CHIX |
592205857324173000 |
|
188 |
1579 |
13:37:51 |
CHIX |
592205857324383000 |
|
188 |
1579 |
13:37:51 |
XLON |
606279607761367000 |
|
34 |
1578.5 |
13:37:52 |
CHIX |
606279607761367000 |
|
276 |
1578 |
13:37:52 |
AQXE |
606279607761367000 |
|
233 |
1578 |
13:37:54 |
CHIX |
592205857324385000 |
|
182 |
1578.5 |
13:46:23 |
BATE |
592205857324709000 |
|
174 |
1578 |
13:46:44 |
CHIX |
592205857324720000 |
|
161 |
1577.5 |
13:46:46 |
AQXE |
592205857324723000 |
|
161 |
1577.5 |
13:46:46 |
CHIX |
606279607761693000 |
|
170 |
1576.5 |
13:52:41 |
CHIX |
592205857324916000 |
|
186 |
1576.5 |
13:52:41 |
CHIX |
606279607761879000 |
|
161 |
1576.5 |
13:52:41 |
BATE |
606279607761879000 |
|
258 |
1578 |
13:55:57 |
CHIX |
592205857325012000 |
|
161 |
1578 |
13:55:57 |
TRQX |
606279607761971000 |
|
161 |
1580 |
14:00:25 |
CHIX |
592205857325179000 |
|
161 |
1580 |
14:00:25 |
BATE |
606279607762131000 |
|
199 |
1580 |
14:00:25 |
XLON |
592205857325179000 |
|
200 |
1579 |
14:06:25 |
CHIX |
606279607762350000 |
|
174 |
1578.5 |
14:07:53 |
XLON |
592205857325465000 |
|
161 |
1578.5 |
14:07:53 |
BATE |
606279607762407000 |
|
191 |
1578 |
14:07:55 |
BATE |
606279607762409000 |
|
161 |
1576.5 |
14:09:09 |
CHIX |
606279607762458000 |
|
127 |
1576.5 |
14:09:09 |
CHIX |
606279607762458000 |
|
51 |
1576.5 |
14:09:09 |
AQXE |
592205857325519000 |
|
187 |
1574.5 |
14:16:38 |
CHIX |
592205857325834000 |
|
161 |
1574.5 |
14:16:38 |
BATE |
606279607762763000 |
|
192 |
1573.5 |
14:16:43 |
CHIX |
592205857325839000 |
|
187 |
1575.5 |
14:17:24 |
AQXE |
592205857325879000 |
|
161 |
1575.5 |
14:17:24 |
TRQX |
592205857325879000 |
|
194 |
1575.5 |
14:17:24 |
CHIX |
606279607762806000 |
|
12 |
1575.5 |
14:17:24 |
CHIX |
592205857325879000 |
|
338 |
1576 |
14:19:16 |
CHIX |
606279607762885000 |
|
186 |
1578 |
14:23:31 |
CHIX |
592205857326118000 |
|
483 |
1580.5 |
14:29:13 |
XLON |
592205857326348000 |
|
268 |
1580.5 |
14:29:13 |
CHIX |
606279607763257000 |
|
79 |
1580.5 |
14:29:13 |
XLON |
592205857326348000 |
|
185 |
1580.5 |
14:30:43 |
XLON |
592205857326429000 |
|
183 |
1580.5 |
14:30:43 |
AQXE |
592205857326429000 |
|
161 |
1580.5 |
14:30:43 |
CHIX |
606279607763336000 |
|
188 |
1580.5 |
14:32:17 |
TRQX |
606279607763417000 |
|
192 |
1580 |
14:33:56 |
BATE |
592205857326591000 |
|
187 |
1579.5 |
14:34:17 |
CHIX |
606279607763509000 |
|
195 |
1579 |
14:35:20 |
BATE |
606279607763562000 |
|
191 |
1578.5 |
14:35:56 |
XLON |
592205857326698000 |
|
161 |
1578.5 |
14:35:56 |
CHIX |
592205857326698000 |
|
199 |
1578.5 |
14:35:56 |
BATE |
606279607763593000 |
|
161 |
1578 |
14:36:21 |
CHIX |
606279607763617000 |
|
164 |
1578 |
14:36:21 |
AQXE |
592205857326724000 |
|
116 |
1577 |
14:38:23 |
CHIX |
592205857326832000 |
|
55 |
1577 |
14:38:23 |
CHIX |
592205857326832000 |
|
161 |
1577.5 |
14:40:22 |
BATE |
592205857326929000 |
|
12 |
1577.5 |
14:40:22 |
AQXE |
606279607763813000 |
|
123 |
1577.5 |
14:40:22 |
XLON |
592205857326929000 |
|
35 |
1577.5 |
14:40:22 |
XLON |
592205857326929000 |
|
317 |
1578.5 |
14:45:51 |
BATE |
606279607764068000 |
|
163 |
1577.5 |
14:46:35 |
XLON |
592205857327223000 |
|
455 |
1577.5 |
14:46:35 |
CHIX |
606279607764096000 |
|
177 |
1577 |
14:48:33 |
CHIX |
592205857327306000 |
|
161 |
1577 |
14:48:33 |
XLON |
606279607764176000 |
|
354 |
1576.5 |
14:50:18 |
CHIX |
606279607764249000 |
|
138 |
1577 |
14:52:30 |
BATE |
606279607764356000 |
|
209 |
1577 |
14:52:30 |
BATE |
606279607764356000 |
|
161 |
1576 |
14:53:33 |
AQXE |
592205857327539000 |
|
170 |
1576 |
14:53:33 |
CHIX |
606279607764398000 |
|
166 |
1575.5 |
14:53:34 |
CHIX |
592205857327540000 |
|
91 |
1575.5 |
14:53:34 |
CHIX |
592205857327540000 |
|
173 |
1574.5 |
14:54:18 |
CHIX |
606279607764434000 |
|
173 |
1574.5 |
14:57:16 |
CHIX |
592205857327742000 |
|
218 |
1574 |
14:57:44 |
CHIX |
592205857327766000 |
|
188 |
1574 |
14:57:44 |
AQXE |
606279607764613000 |
|
209 |
1574 |
14:59:02 |
CHIX |
592205857327824000 |
|
173 |
1573.5 |
15:00:56 |
CHIX |
592205857327921000 |
|
172 |
1573.5 |
15:00:56 |
CHIX |
592205857327921000 |
|
141 |
1573.5 |
15:00:56 |
XLON |
606279607764762000 |
|
20 |
1573.5 |
15:00:56 |
XLON |
606279607764762000 |
|
228 |
1572.5 |
15:02:08 |
CHIX |
592205857327982000 |
|
294 |
1573 |
15:02:37 |
CHIX |
606279607764844000 |
|
177 |
1572 |
15:03:12 |
BATE |
592205857328039000 |
|
74 |
1571.5 |
15:03:28 |
CHIX |
592205857328054000 |
|
124 |
1571.5 |
15:03:28 |
CHIX |
592205857328054000 |
|
184 |
1571.5 |
15:03:28 |
AQXE |
592205857328054000 |
|
192 |
1572.5 |
15:03:50 |
CHIX |
592205857328078000 |
|
260 |
1572 |
15:04:43 |
XLON |
592205857328120000 |
|
74 |
1572 |
15:04:43 |
XLON |
592205857328120000 |
|
7 |
1572 |
15:04:43 |
XLON |
592205857328120000 |
|
320 |
1571 |
15:06:26 |
CHIX |
606279607765038000 |
|
161 |
1569.5 |
15:07:04 |
XLON |
592205857328244000 |
|
400 |
1569.5 |
15:07:04 |
CHIX |
606279607765072000 |
|
23 |
1569.5 |
15:07:04 |
CHIX |
606279607765072000 |
|
201 |
1569.5 |
15:08:37 |
CHIX |
606279607765132000 |
|
8 |
1569.5 |
15:08:57 |
CHIX |
606279607765142000 |
|
51 |
1571.5 |
15:12:18 |
XLON |
606279607765287000 |
|
206 |
1571.5 |
15:12:18 |
XLON |
606279607765287000 |
|
322 |
1570.5 |
15:12:23 |
CHIX |
592205857328473000 |
|
63 |
1570.5 |
15:12:23 |
TRQX |
606279607765292000 |
|
35 |
1570.5 |
15:12:23 |
TRQX |
606279607765292000 |
|
63 |
1570.5 |
15:12:28 |
TRQX |
606279607765296000 |
|
161 |
1570.5 |
15:12:28 |
CHIX |
592205857328478000 |
|
22 |
1570.5 |
15:12:28 |
XLON |
606279607765296000 |
|
3 |
1570.5 |
15:12:28 |
XLON |
592205857328478000 |
|
176 |
1570.5 |
15:12:28 |
CHIX |
592205857328478000 |
|
250 |
1571.5 |
15:15:01 |
CHIX |
592205857328601000 |
|
27 |
1571.5 |
15:15:01 |
BATE |
606279607765416000 |
|
29 |
1571.5 |
15:15:01 |
BATE |
606279607765416000 |
|
172 |
1571.5 |
15:15:01 |
BATE |
606279607765416000 |
|
22 |
1574.5 |
15:19:34 |
XLON |
606279607765622000 |
|
233 |
1574.5 |
15:19:34 |
XLON |
606279607765622000 |
|
183 |
1574.5 |
15:19:34 |
BATE |
606279607765622000 |
|
85 |
1574.5 |
15:19:34 |
AQXE |
606279607765622000 |
|
98 |
1574.5 |
15:19:35 |
AQXE |
606279607765623000 |
|
125 |
1574 |
15:22:02 |
BATE |
606279607765715000 |
|
64 |
1574 |
15:22:02 |
BATE |
606279607765715000 |
|
188 |
1574 |
15:22:02 |
CHIX |
606279607765715000 |
|
105 |
1573.5 |
15:24:31 |
XLON |
592205857329007000 |
|
59 |
1573.5 |
15:24:31 |
XLON |
592205857329007000 |
|
188 |
1573.5 |
15:24:31 |
BATE |
592205857329007000 |
|
161 |
1573.5 |
15:24:31 |
CHIX |
606279607765806000 |
|
49 |
1573.5 |
15:25:37 |
AQXE |
592205857329058000 |
|
192 |
1573.5 |
15:26:24 |
CHIX |
592205857329093000 |
|
20 |
1574.5 |
15:30:11 |
XLON |
592205857329253000 |
|
13 |
1574.5 |
15:30:11 |
XLON |
592205857329253000 |
|
12 |
1574.5 |
15:30:11 |
XLON |
592205857329253000 |
|
37 |
1574.5 |
15:30:11 |
XLON |
592205857329253000 |
|
196 |
1574.5 |
15:30:11 |
XLON |
592205857329253000 |
|
91 |
1574.5 |
15:30:11 |
AQXE |
606279607766044000 |
|
190 |
1573.5 |
15:31:18 |
CHIX |
592205857329323000 |
|
27 |
1573.5 |
15:31:18 |
BATE |
592205857329323000 |
|
163 |
1573.5 |
15:31:18 |
BATE |
592205857329323000 |
|
95 |
1573.5 |
15:31:18 |
CHIX |
606279607766113000 |
|
105 |
1573.5 |
15:31:18 |
CHIX |
606279607766113000 |
|
123 |
1573.5 |
15:31:57 |
BATE |
606279607766149000 |
|
91 |
1573 |
15:32:01 |
CHIX |
592205857329364000 |
|
185 |
1573 |
15:32:25 |
CHIX |
592205857329387000 |
|
9 |
1574.5 |
15:34:55 |
CHIX |
592205857329522000 |
|
200 |
1577 |
15:36:14 |
XLON |
606279607766371000 |
|
81 |
1577 |
15:36:14 |
XLON |
606279607766371000 |
|
161 |
1576 |
15:36:51 |
XLON |
592205857329618000 |
|
423 |
1576 |
15:36:51 |
CHIX |
592205857329618000 |
|
161 |
1576 |
15:36:51 |
BATE |
606279607766401000 |
|
98 |
1576 |
15:36:51 |
TRQX |
592205857329618000 |
|
171 |
1575.5 |
15:38:53 |
BATE |
592205857329720000 |
|
9 |
1579.5 |
15:42:44 |
TRQX |
606279607766692000 |
|
74 |
1579 |
15:43:01 |
CHIX |
592205857329930000 |
|
121 |
1579 |
15:43:01 |
CHIX |
592205857329930000 |
|
68 |
1579 |
15:43:45 |
BATE |
592205857329977000 |
|
98 |
1579 |
15:43:45 |
BATE |
592205857329977000 |
|
178 |
1580 |
15:44:34 |
XLON |
592205857330022000 |
|
89 |
1580 |
15:44:34 |
XLON |
592205857330022000 |
|
161 |
1579 |
15:45:19 |
BATE |
592205857330067000 |
|
188 |
1579 |
15:45:19 |
CHIX |
592205857330067000 |
|
207 |
1579 |
15:45:19 |
CHIX |
606279607766839000 |
|
206 |
1579 |
15:45:19 |
CHIX |
606279607766839000 |
|
82 |
1579 |
15:45:19 |
CHIX |
606279607766839000 |
|
164 |
1578.5 |
15:45:20 |
CHIX |
592205857330068000 |
|
16 |
1578.5 |
15:46:16 |
BATE |
592205857330120000 |
|
74 |
1578.5 |
15:46:16 |
BATE |
592205857330120000 |
|
71 |
1578.5 |
15:46:16 |
BATE |
592205857330120000 |
|
174 |
1578.5 |
15:46:16 |
CHIX |
606279607766891000 |
|
173 |
1576.5 |
15:48:04 |
CHIX |
592205857330236000 |
|
163 |
1576.5 |
15:48:04 |
CHIX |
592205857330236000 |
|
123 |
1578.5 |
15:55:19 |
XLON |
592205857330632000 |
|
182 |
1578.5 |
15:55:19 |
XLON |
592205857330632000 |
|
85 |
1578.5 |
15:55:22 |
XLON |
592205857330634000 |
|
76 |
1578.5 |
15:55:22 |
XLON |
592205857330634000 |
|
22 |
1578.5 |
15:55:22 |
AQXE |
606279607767391000 |
|
174 |
1578.5 |
15:57:22 |
AQXE |
592205857330742000 |
|
312 |
1578 |
15:58:14 |
CHIX |
606279607767544000 |
|
125 |
1579.5 |
15:59:06 |
XLON |
592205857330834000 |
|
96 |
1579.5 |
15:59:06 |
XLON |
592205857330834000 |
|
175 |
1579 |
15:59:11 |
CHIX |
606279607767590000 |
|
99 |
1579.5 |
16:00:04 |
XLON |
606279607767643000 |
|
190 |
1579.5 |
16:00:04 |
XLON |
606279607767643000 |
|
64 |
1579.5 |
16:00:04 |
XLON |
606279607767643000 |
|
55 |
1579 |
16:00:43 |
CHIX |
606279607767682000 |
|
123 |
1579 |
16:00:49 |
CHIX |
606279607767687000 |
|
26 |
1578.5 |
16:01:05 |
XLON |
592205857330953000 |
|
156 |
1578.5 |
16:01:05 |
XLON |
592205857330953000 |
|
186 |
1578.5 |
16:01:05 |
CHIX |
606279607767701000 |
|
175 |
1578 |
16:01:08 |
TRQX |
592205857330956000 |
|
81 |
1577.5 |
16:01:31 |
TRQX |
606279607767727000 |
|
126 |
1577.5 |
16:01:31 |
TRQX |
606279607767727000 |
|
171 |
1576.5 |
16:02:28 |
CHIX |
606279607767785000 |
|
135 |
1576.5 |
16:03:37 |
CHIX |
606279607767853000 |
|
80 |
1576.5 |
16:05:07 |
CHIX |
606279607767956000 |
|
194 |
1576.5 |
16:05:19 |
CHIX |
606279607767969000 |
|
84 |
1576 |
16:05:46 |
BATE |
592205857331258000 |
|
109 |
1576 |
16:05:46 |
BATE |
592205857331258000 |
|
134 |
1576 |
16:05:46 |
CHIX |
606279607768000000 |
|
27 |
1576 |
16:05:46 |
CHIX |
606279607768000000 |
|
166 |
1576 |
16:05:46 |
AQXE |
592205857331258000 |
|
180 |
1575.5 |
16:06:19 |
CHIX |
592205857331299000 |
|
161 |
1575.5 |
16:06:19 |
AQXE |
606279607768040000 |
|
6 |
1577 |
16:12:09 |
XLON |
592205857331699000 |
|
163 |
1577 |
16:12:09 |
XLON |
592205857331699000 |
|
17 |
1577.5 |
16:13:09 |
TRQX |
606279607768499000 |
|
61 |
1577.5 |
16:13:09 |
BATE |
592205857331770000 |
|
171 |
1578 |
16:13:32 |
XLON |
592205857331797000 |
|
598 |
1577 |
16:14:04 |
CHIX |
592205857331835000 |
|
119 |
1577 |
16:14:04 |
AQXE |
606279607768563000 |
|
116 |
1577 |
16:14:04 |
AQXE |
606279607768563000 |
|
109 |
1577 |
16:14:04 |
AQXE |
606279607768563000 |
|
205 |
1576 |
16:14:14 |
CHIX |
592205857331849000 |
|
164 |
1575 |
16:15:28 |
CHIX |
592205857331951000 |
|
162 |
1574.5 |
16:15:31 |
BATE |
592205857331954000 |
|
178 |
1574 |
16:17:25 |
CHIX |
606279607768814000 |
|
309 |
1574.5 |
16:19:13 |
XLON |
606279607768945000 |
|
161 |
1574.5 |
16:19:13 |
AQXE |
606279607768945000 |
|
30 |
1574.5 |
16:20:19 |
CHIX |
592205857332319000 |
|
185 |
1574.5 |
16:20:19 |
CHIX |
592205857332319000 |
|
170 |
1574 |
16:20:28 |
CHIX |
606279607769047000 |
|
191 |
1574 |
16:20:28 |
BATE |
606279607769047000 |
|
178 |
1573.5 |
16:20:38 |
CHIX |
606279607769062000 |
|
100 |
1573.5 |
16:21:00 |
CHIX |
592205857332370000 |
|
88 |
1573.5 |
16:21:13 |
CHIX |
606279607769106000 |
|
172 |
1573 |
16:22:10 |
CHIX |
592205857332472000 |
|
161 |
1573 |
16:22:10 |
TRQX |
606279607769185000 |
|
26 |
1571.5 |
16:23:02 |
CHIX |
592205857332531000 |
|
309 |
1571.5 |
16:23:11 |
CHIX |
592205857332545000 |
|
165 |
1572.5 |
16:25:33 |
XLON |
592205857332704000 |
|
67 |
1572.5 |
16:25:33 |
CHIX |
606279607769411000 |
|
148 |
1572.5 |
16:25:33 |
CHIX |
606279607769411000 |
|
25 |
1572.5 |
16:25:33 |
CHIX |
606279607769411000 |
|
71 |
1572.5 |
16:25:34 |
CHIX |
606279607769412000 |
|
16 |
1572.5 |
16:25:35 |
CHIX |
606279607769413000 |
|
144 |
1572 |
16:25:43 |
CHIX |
592205857332712000 |
|
174 |
1572.5 |
16:26:17 |
CHIX |
606279607769442000 |
|
21 |
1572 |
16:27:01 |
CHIX |
592205857332764000 |
|
174 |
1572 |
16:27:01 |
CHIX |
606279607769468000 |
|
187 |
1572 |
16:27:07 |
BATE |
606279607769473000 |
|
208 |
1572 |
16:27:07 |
XLON |
606279607769473000 |
|
95 |
1572 |
16:27:07 |
XLON |
606279607769473000 |
|
113 |
1572 |
16:27:07 |
XLON |
606279607769473000 |
|
53 |
1572 |
16:27:07 |
XLON |
606279607769473000 |
|
176 |
1571.5 |
16:29:12 |
BATE |
592205857332832000 |
|
165 |
1571.5 |
16:29:12 |
TRQX |
606279607769533000 |
|
30143 |
1572 |
16:35:07 |
XLON |
592205857332867000 |
|
42 |
1590.5 |
08:00:03 |
XLON |
592205857312930000 |
|
117 |
1590.5 |
08:00:03 |
XLON |
606279607750240000 |
|
26 |
1590.5 |
08:00:03 |
XLON |
606279607750240000 |
|
131 |
1592 |
08:01:59 |
XLON |
592205857312992000 |
|
30 |
1592 |
08:01:59 |
XLON |
592205857312992000 |
|
163 |
1590 |
08:02:33 |
XLON |
592205857313020000 |
|
68 |
1590 |
08:02:33 |
XLON |
592205857313020000 |
|
40 |
1590 |
08:02:33 |
XLON |
592205857313020000 |
|
161 |
1590 |
08:02:33 |
TRQX |
606279607750326000 |
|
43 |
1590 |
08:02:33 |
AQXE |
592205857313020000 |
|
118 |
1590 |
08:02:33 |
AQXE |
592205857313020000 |
|
102 |
1590 |
08:02:33 |
CHIX |
606279607750326000 |
|
219 |
1590 |
08:02:33 |
CHIX |
606279607750326000 |
|
110 |
1588 |
08:02:44 |
CHIX |
606279607750331000 |
|
126 |
1588 |
08:02:51 |
CHIX |
606279607750335000 |
|
246 |
1586.5 |
08:05:24 |
XLON |
606279607750447000 |
|
166 |
1586 |
08:05:27 |
CHIX |
592205857313148000 |
|
233 |
1585 |
08:05:55 |
CHIX |
606279607750462000 |
|
46 |
1582.5 |
08:07:52 |
CHIX |
592205857313227000 |
|
160 |
1582.5 |
08:07:52 |
CHIX |
592205857313227000 |
|
169 |
1582.5 |
08:07:52 |
XLON |
606279607750525000 |
|
170 |
1583 |
08:10:03 |
CHIX |
592205857313306000 |
|
168 |
1582.5 |
08:10:03 |
BATE |
592205857313306000 |
|
161 |
1584 |
08:12:39 |
BATE |
592205857313405000 |
|
211 |
1584 |
08:12:39 |
XLON |
606279607750697000 |
|
161 |
1584 |
08:12:39 |
CHIX |
606279607750697000 |
|
189 |
1583.5 |
08:12:39 |
XLON |
592205857313405000 |
|
122 |
1587 |
08:17:08 |
TRQX |
592205857313575000 |
|
202 |
1587 |
08:17:08 |
XLON |
606279607750860000 |
|
161 |
1586 |
08:17:53 |
XLON |
592205857313595000 |
|
405 |
1586 |
08:17:53 |
CHIX |
606279607750878000 |
|
117 |
1586 |
08:17:53 |
TRQX |
606279607750878000 |
|
91 |
1586 |
08:17:53 |
TRQX |
606279607750878000 |
|
174 |
1585 |
08:19:36 |
CHIX |
606279607750937000 |
|
242 |
1584.5 |
08:19:36 |
CHIX |
592205857313656000 |
|
285 |
1582 |
08:20:21 |
CHIX |
592205857313684000 |
|
189 |
1576 |
08:25:35 |
CHIX |
592205857313852000 |
|
179 |
1575.5 |
08:25:35 |
CHIX |
606279607751125000 |
|
255 |
1575 |
08:26:13 |
XLON |
606279607751145000 |
|
76 |
1575 |
08:26:13 |
XLON |
606279607751145000 |
|
164 |
1574 |
08:26:15 |
CHIX |
606279607751147000 |
|
161 |
1574 |
08:26:15 |
XLON |
592205857313874000 |
|
200 |
1579 |
08:32:57 |
TRQX |
592205857314100000 |
|
94 |
1577.5 |
08:34:41 |
XLON |
592205857314164000 |
|
189 |
1577.5 |
08:34:41 |
BATE |
606279607751426000 |
|
234 |
1577.5 |
08:35:59 |
BATE |
592205857314199000 |
|
161 |
1577.5 |
08:35:59 |
TRQX |
592205857314199000 |
|
322 |
1577.5 |
08:35:59 |
CHIX |
606279607751459000 |
|
29 |
1577.5 |
08:35:59 |
XLON |
606279607751459000 |
|
132 |
1577.5 |
08:35:59 |
XLON |
606279607751459000 |
|
130 |
1577.5 |
08:35:59 |
TRQX |
592205857314199000 |
|
5 |
1577.5 |
08:35:59 |
CHIX |
606279607751459000 |
|
173 |
1576.5 |
08:40:24 |
CHIX |
592205857314335000 |
|
163 |
1577 |
08:41:26 |
CHIX |
592205857314368000 |
|
174 |
1577 |
08:42:30 |
BATE |
606279607751658000 |
|
167 |
1583 |
08:47:08 |
XLON |
606279607751793000 |
|
12 |
1583.5 |
08:48:50 |
AQXE |
592205857314593000 |
|
133 |
1583.5 |
08:48:50 |
XLON |
606279607751839000 |
|
28 |
1583.5 |
08:48:50 |
XLON |
606279607751839000 |
|
193 |
1584 |
08:50:49 |
AQXE |
606279607751887000 |
|
60 |
1584 |
08:52:08 |
BATE |
606279607751918000 |
|
190 |
1584 |
08:52:14 |
AQXE |
606279607751921000 |
|
94 |
1586 |
08:54:58 |
CHIX |
592205857314753000 |
|
115 |
1587.5 |
08:56:45 |
XLON |
592205857314814000 |
|
239 |
1587.5 |
08:56:45 |
AQXE |
606279607752051000 |
|
161 |
1586 |
08:58:02 |
BATE |
592205857314862000 |
|
322 |
1586 |
08:58:02 |
XLON |
606279607752097000 |
|
270 |
1586 |
08:58:02 |
CHIX |
606279607752097000 |
|
59 |
1586 |
08:58:02 |
CHIX |
606279607752097000 |
|
161 |
1585 |
09:00:00 |
CHIX |
592205857314924000 |
|
184 |
1585 |
09:00:00 |
BATE |
606279607752157000 |
|
161 |
1584.5 |
09:01:47 |
XLON |
592205857314982000 |
|
165 |
1584.5 |
09:01:47 |
BATE |
606279607752214000 |
|
185 |
1582 |
09:06:38 |
CHIX |
592205857315154000 |
|
125 |
1582 |
09:06:38 |
CHIX |
592205857315154000 |
|
14 |
1582 |
09:06:38 |
CHIX |
592205857315154000 |
|
161 |
1580 |
09:10:25 |
BATE |
592205857315280000 |
|
162 |
1580 |
09:10:26 |
AQXE |
606279607752502000 |
|
304 |
1578 |
09:15:42 |
CHIX |
592205857315431000 |
|
172 |
1578.5 |
09:19:48 |
BATE |
592205857315564000 |
|
187 |
1577.5 |
09:19:48 |
BATE |
592205857315564000 |
|
185 |
1577.5 |
09:19:48 |
CHIX |
592205857315564000 |
|
161 |
1577.5 |
09:19:48 |
AQXE |
606279607752776000 |
|
165 |
1576 |
09:24:28 |
CHIX |
606279607752926000 |
|
161 |
1576 |
09:24:28 |
BATE |
592205857315719000 |
|
84 |
1575.5 |
09:25:36 |
CHIX |
606279607752964000 |
|
233 |
1575.5 |
09:25:36 |
CHIX |
606279607752964000 |
|
190 |
1574.5 |
09:35:40 |
TRQX |
606279607753307000 |
|
334 |
1574 |
09:37:14 |
CHIX |
592205857316165000 |
|
206 |
1573.5 |
09:37:15 |
CHIX |
606279607753364000 |
|
169 |
1573 |
09:41:08 |
CHIX |
592205857316295000 |
|
161 |
1573 |
09:41:08 |
BATE |
606279607753490000 |
|
170 |
1571.5 |
09:43:13 |
CHIX |
592205857316362000 |
|
161 |
1571.5 |
09:43:13 |
BATE |
606279607753555000 |
|
40 |
1571 |
09:46:09 |
CHIX |
592205857316458000 |
|
131 |
1571 |
09:46:09 |
CHIX |
592205857316458000 |
|
92 |
1571 |
09:46:09 |
BATE |
606279607753649000 |
|
24 |
1571 |
09:46:09 |
BATE |
606279607753649000 |
|
45 |
1571 |
09:46:09 |
BATE |
606279607753649000 |
|
173 |
1570 |
09:56:31 |
CHIX |
592205857316807000 |
|
65 |
1569.5 |
09:57:18 |
CHIX |
606279607754024000 |
|
111 |
1569.5 |
09:57:18 |
CHIX |
606279607754024000 |
|
163 |
1569 |
09:57:25 |
BATE |
592205857316848000 |
|
192 |
1569 |
09:57:25 |
BATE |
592205857316848000 |
|
161 |
1569 |
09:57:25 |
CHIX |
606279607754029000 |
|
5 |
1571.5 |
10:09:14 |
CHIX |
592205857317295000 |
|
172 |
1571.5 |
10:09:14 |
CHIX |
592205857317295000 |
|
161 |
1571.5 |
10:11:19 |
XLON |
592205857317365000 |
|
401 |
1571.5 |
10:11:19 |
CHIX |
606279607754535000 |
|
199 |
1570.5 |
10:15:07 |
CHIX |
592205857317491000 |
|
161 |
1570.5 |
10:15:07 |
XLON |
606279607754659000 |
|
176 |
1570.5 |
10:15:07 |
CHIX |
606279607754659000 |
|
189 |
1571 |
10:21:32 |
BATE |
592205857317692000 |
|
176 |
1570 |
10:21:32 |
CHIX |
592205857317692000 |
|
210 |
1570 |
10:21:32 |
CHIX |
592205857317692000 |
|
287 |
1571 |
10:28:20 |
XLON |
606279607755062000 |
|
48 |
1570 |
10:28:59 |
CHIX |
592205857317924000 |
|
129 |
1570 |
10:28:59 |
CHIX |
592205857317924000 |
|
172 |
1574.5 |
10:37:07 |
AQXE |
592205857318167000 |
|
88 |
1575 |
10:38:38 |
XLON |
592205857318212000 |
|
109 |
1575 |
10:38:38 |
XLON |
592205857318212000 |
|
158 |
1575 |
10:38:38 |
XLON |
592205857318212000 |
|
204 |
1577 |
10:43:03 |
AQXE |
606279607755499000 |
|
161 |
1576 |
10:43:30 |
BATE |
592205857318365000 |
|
335 |
1576 |
10:43:30 |
CHIX |
606279607755510000 |
|
30 |
1576 |
10:43:30 |
XLON |
606279607755510000 |
|
275 |
1576 |
10:43:30 |
XLON |
606279607755510000 |
|
17 |
1576 |
10:43:30 |
XLON |
606279607755510000 |
|
23 |
1576 |
10:43:30 |
CHIX |
606279607755510000 |
|
201 |
1577 |
10:50:06 |
XLON |
592205857318557000 |
|
198 |
1577 |
10:50:06 |
XLON |
592205857318557000 |
|
161 |
1577 |
10:50:06 |
CHIX |
606279607755697000 |
|
181 |
1577.5 |
10:57:01 |
CHIX |
606279607755926000 |
|
9 |
1578.5 |
11:00:07 |
CHIX |
592205857318897000 |
|
190 |
1578.5 |
11:00:07 |
CHIX |
592205857318897000 |
|
298 |
1578 |
11:00:15 |
XLON |
592205857318904000 |
|
171 |
1581.5 |
11:04:04 |
XLON |
606279607756189000 |
|
161 |
1581.5 |
11:04:04 |
CHIX |
592205857319061000 |
|
15 |
1582.5 |
11:04:57 |
CHIX |
606279607756214000 |
|
133 |
1583 |
11:05:03 |
XLON |
606279607756217000 |
|
113 |
1583.5 |
11:05:06 |
XLON |
592205857319092000 |
|
72 |
1583.5 |
11:05:06 |
XLON |
592205857319092000 |
|
377 |
1581.5 |
11:05:45 |
XLON |
592205857319115000 |
|
322 |
1581.5 |
11:05:45 |
CHIX |
592205857319115000 |
|
161 |
1581.5 |
11:05:45 |
BATE |
606279607756242000 |
|
186 |
1582.5 |
11:17:49 |
TRQX |
592205857319523000 |
|
237 |
1582.5 |
11:17:49 |
CHIX |
592205857319523000 |
|
470 |
1582.5 |
11:17:49 |
XLON |
606279607756640000 |
|
182 |
1583 |
11:22:41 |
TRQX |
592205857319701000 |
|
119 |
1583.5 |
11:26:55 |
XLON |
606279607756961000 |
|
53 |
1583.5 |
11:26:55 |
XLON |
606279607756961000 |
|
168 |
1582 |
11:28:59 |
TRQX |
592205857319923000 |
|
250 |
1582 |
11:28:59 |
CHIX |
592205857319923000 |
|
289 |
1582 |
11:28:59 |
XLON |
592205857319923000 |
|
161 |
1582 |
11:28:59 |
BATE |
606279607757031000 |
|
322 |
1583 |
11:36:21 |
CHIX |
606279607757284000 |
|
74 |
1583 |
11:36:21 |
CHIX |
606279607757284000 |
|
183 |
1584.5 |
11:49:46 |
CHIX |
606279607757730000 |
|
23 |
1584.5 |
11:49:46 |
CHIX |
606279607757730000 |
|
175 |
1584.5 |
11:51:56 |
TRQX |
592205857320708000 |
|
189 |
1584.5 |
11:51:56 |
XLON |
592205857320708000 |
|
55 |
1584 |
11:52:52 |
BATE |
592205857320735000 |
|
50 |
1584 |
11:52:52 |
BATE |
592205857320735000 |
|
47 |
1584 |
11:52:52 |
BATE |
592205857320735000 |
|
10 |
1584 |
11:52:52 |
BATE |
592205857320735000 |
|
229 |
1584 |
11:52:52 |
BATE |
592205857320735000 |
|
76 |
1584 |
11:52:52 |
XLON |
606279607757824000 |
|
72 |
1584 |
11:52:52 |
XLON |
606279607757824000 |
|
77 |
1584 |
11:52:52 |
XLON |
606279607757824000 |
|
192 |
1583 |
11:53:34 |
CHIX |
592205857320757000 |
|
211 |
1580 |
11:57:28 |
BATE |
592205857320889000 |
|
72 |
1579.5 |
11:59:50 |
BATE |
606279607758043000 |
|
110 |
1579.5 |
11:59:50 |
BATE |
606279607758043000 |
|
187 |
1578 |
12:00:17 |
CHIX |
592205857320984000 |
|
161 |
1588.5 |
12:03:44 |
CHIX |
592205857321101000 |
|
217 |
1588.5 |
12:03:44 |
XLON |
606279607758179000 |
|
119 |
1589 |
12:03:45 |
XLON |
606279607758179000 |
|
137 |
1590 |
12:03:49 |
XLON |
592205857321103000 |
|
161 |
1587.5 |
12:04:15 |
BATE |
592205857321115000 |
|
166 |
1587.5 |
12:04:15 |
CHIX |
606279607758193000 |
|
483 |
1586.5 |
12:05:35 |
CHIX |
606279607758233000 |
|
172 |
1586.5 |
12:05:41 |
CHIX |
606279607758236000 |
|
166 |
1584 |
12:07:31 |
CHIX |
606279607758291000 |
|
205 |
1584.5 |
12:22:00 |
AQXE |
606279607758748000 |
|
97 |
1584.5 |
12:22:00 |
CHIX |
592205857321684000 |
|
64 |
1584.5 |
12:22:00 |
CHIX |
592205857321684000 |
|
194 |
1583.5 |
12:22:17 |
BATE |
592205857321695000 |
|
161 |
1583.5 |
12:22:17 |
AQXE |
592205857321695000 |
|
322 |
1583.5 |
12:22:17 |
CHIX |
606279607758758000 |
|
161 |
1582.5 |
12:26:20 |
CHIX |
592205857321831000 |
|
129 |
1582.5 |
12:26:20 |
BATE |
606279607758890000 |
|
50 |
1582.5 |
12:26:20 |
BATE |
606279607758890000 |
|
75 |
1584 |
12:38:18 |
CHIX |
606279607759265000 |
|
56 |
1584 |
12:38:18 |
CHIX |
606279607759265000 |
|
30 |
1584 |
12:38:18 |
CHIX |
606279607759265000 |
|
161 |
1583 |
12:39:14 |
AQXE |
592205857322253000 |
|
5 |
1584.5 |
12:41:19 |
TRQX |
606279607759382000 |
|
117 |
1584.5 |
12:41:19 |
CHIX |
592205857322335000 |
|
207 |
1584 |
12:42:24 |
AQXE |
592205857322378000 |
|
161 |
1584 |
12:42:24 |
XLON |
606279607759423000 |
|
127 |
1585.5 |
12:50:29 |
XLON |
592205857322651000 |
|
92 |
1585.5 |
12:50:29 |
XLON |
592205857322651000 |
|
124 |
1587.5 |
12:54:27 |
XLON |
606279607759816000 |
|
107 |
1587.5 |
12:54:27 |
XLON |
606279607759816000 |
|
183 |
1588.5 |
12:55:39 |
XLON |
592205857322824000 |
|
6 |
1588.5 |
12:55:39 |
XLON |
592205857322824000 |
|
188 |
1588.5 |
12:59:58 |
AQXE |
592205857322960000 |
|
129 |
1587.5 |
13:00:00 |
TRQX |
592205857322961000 |
|
32 |
1587.5 |
13:00:00 |
TRQX |
592205857322961000 |
|
95 |
1587.5 |
13:00:00 |
BATE |
606279607759990000 |
|
35 |
1587.5 |
13:00:00 |
BATE |
606279607759990000 |
|
70 |
1587.5 |
13:00:00 |
BATE |
606279607759990000 |
|
49 |
1587.5 |
13:00:00 |
BATE |
606279607759990000 |
|
11 |
1587.5 |
13:00:00 |
BATE |
606279607759990000 |
|
175 |
1587.5 |
13:00:00 |
BATE |
606279607759990000 |
|
38 |
1587.5 |
13:00:00 |
AQXE |
606279607759990000 |
|
123 |
1587.5 |
13:00:03 |
AQXE |
606279607759993000 |
|
127 |
1587.5 |
13:00:03 |
CHIX |
592205857322963000 |
|
23 |
1587.5 |
13:00:03 |
CHIX |
606279607759993000 |
|
194 |
1586.5 |
13:01:08 |
BATE |
606279607760032000 |
|
45 |
1585.5 |
13:05:23 |
CHIX |
606279607760165000 |
|
44 |
1585.5 |
13:05:23 |
CHIX |
606279607760165000 |
|
76 |
1585.5 |
13:05:23 |
CHIX |
606279607760165000 |
|
2 |
1585.5 |
13:06:05 |
CHIX |
606279607760190000 |
|
145 |
1584.5 |
13:12:29 |
BATE |
592205857323401000 |
|
178 |
1584.5 |
13:12:29 |
CHIX |
606279607760418000 |
|
16 |
1584.5 |
13:12:29 |
BATE |
592205857323401000 |
|
179 |
1582 |
13:15:18 |
BATE |
592205857323518000 |
|
161 |
1582 |
13:15:18 |
CHIX |
606279607760532000 |
|
172 |
1582.5 |
13:15:57 |
BATE |
592205857323573000 |
|
161 |
1582.5 |
13:15:57 |
XLON |
606279607760583000 |
|
194 |
1580 |
13:24:01 |
TRQX |
606279607760891000 |
|
129 |
1580 |
13:24:14 |
XLON |
606279607760899000 |
|
32 |
1580 |
13:24:14 |
XLON |
606279607760899000 |
|
3 |
1579.5 |
13:26:08 |
AQXE |
592205857323960000 |
|
131 |
1579.5 |
13:26:08 |
XLON |
592205857323960000 |
|
34 |
1579.5 |
13:26:08 |
XLON |
592205857323960000 |
|
177 |
1579 |
13:32:10 |
CHIX |
606279607761163000 |
|
141 |
1579 |
13:34:16 |
CHIX |
592205857324243000 |
|
161 |
1579.5 |
13:36:27 |
CHIX |
592205857324330000 |
|
247 |
1579.5 |
13:36:27 |
XLON |
606279607761315000 |
|
93 |
1580 |
13:36:30 |
XLON |
592205857324331000 |
|
79 |
1580 |
13:36:30 |
XLON |
592205857324331000 |
|
31 |
1579 |
13:37:51 |
CHIX |
592205857324383000 |
|
172 |
1579 |
13:37:51 |
TRQX |
592205857324383000 |
|
180 |
1579 |
13:37:52 |
XLON |
592205857324383000 |
|
31 |
1580 |
13:44:59 |
BATE |
606279607761622000 |
|
117 |
1578.5 |
13:46:02 |
AQXE |
592205857324694000 |
|
204 |
1578.5 |
13:46:23 |
CHIX |
606279607761680000 |
|
166 |
1578.5 |
13:46:23 |
CHIX |
606279607761680000 |
|
166 |
1578.5 |
13:46:23 |
XLON |
592205857324709000 |
|
177 |
1578.5 |
13:46:23 |
BATE |
606279607761680000 |
|
44 |
1578.5 |
13:46:23 |
AQXE |
592205857324709000 |
|
3 |
1576.5 |
13:47:05 |
BATE |
592205857324731000 |
|
187 |
1577 |
13:51:58 |
BATE |
606279607761855000 |
|
187 |
1576.5 |
13:52:41 |
BATE |
592205857324916000 |
|
161 |
1576.5 |
13:52:42 |
AQXE |
606279607761879000 |
|
161 |
1578 |
13:55:57 |
BATE |
592205857325012000 |
|
244 |
1578 |
13:55:57 |
CHIX |
606279607761971000 |
|
175 |
1580 |
14:00:25 |
BATE |
592205857325179000 |
|
110 |
1580 |
14:00:25 |
CHIX |
606279607762131000 |
|
239 |
1580 |
14:00:25 |
CHIX |
606279607762131000 |
|
191 |
1579.5 |
14:06:25 |
CHIX |
592205857325406000 |
|
37 |
1578.5 |
14:07:53 |
CHIX |
592205857325465000 |
|
283 |
1578.5 |
14:07:53 |
CHIX |
592205857325465000 |
|
54 |
1578.5 |
14:07:53 |
BATE |
606279607762407000 |
|
118 |
1578.5 |
14:07:53 |
BATE |
606279607762407000 |
|
181 |
1576 |
14:09:10 |
BATE |
592205857325519000 |
|
330 |
1576 |
14:11:34 |
BATE |
592205857325608000 |
|
183 |
1574.5 |
14:16:38 |
AQXE |
592205857325834000 |
|
161 |
1574.5 |
14:16:38 |
TRQX |
606279607762763000 |
|
6 |
1574.5 |
14:16:42 |
AQXE |
592205857325838000 |
|
199 |
1577 |
14:17:15 |
CHIX |
592205857325872000 |
|
222 |
1578.5 |
14:22:10 |
BATE |
606279607762990000 |
|
13 |
1579 |
14:24:14 |
BATE |
592205857326147000 |
|
3 |
1579 |
14:24:14 |
CHIX |
606279607763064000 |
|
137 |
1580 |
14:24:17 |
XLON |
592205857326149000 |
|
29 |
1580 |
14:24:17 |
XLON |
592205857326149000 |
|
2 |
1580 |
14:26:42 |
CHIX |
592205857326246000 |
|
4 |
1580 |
14:26:42 |
BATE |
606279607763159000 |
|
8 |
1580 |
14:26:42 |
CHIX |
606279607763159000 |
|
249 |
1580.5 |
14:26:43 |
XLON |
592205857326246000 |
|
9 |
1581 |
14:28:40 |
CHIX |
592205857326327000 |
|
193 |
1582 |
14:28:43 |
XLON |
606279607763239000 |
|
483 |
1580.5 |
14:29:13 |
CHIX |
592205857326348000 |
|
196 |
1580.5 |
14:29:13 |
BATE |
606279607763257000 |
|
183 |
1580.5 |
14:29:13 |
BATE |
606279607763257000 |
|
190 |
1580.5 |
14:30:43 |
BATE |
592205857326429000 |
|
174 |
1580.5 |
14:30:43 |
CHIX |
606279607763336000 |
|
56 |
1580 |
14:30:43 |
CHIX |
592205857326429000 |
|
40 |
1580 |
14:30:43 |
CHIX |
592205857326429000 |
|
28 |
1580 |
14:30:43 |
CHIX |
592205857326429000 |
|
44 |
1580 |
14:30:43 |
CHIX |
592205857326429000 |
|
172 |
1580 |
14:33:56 |
CHIX |
592205857326591000 |
|
161 |
1580 |
14:33:56 |
BATE |
606279607763491000 |
|
161 |
1580 |
14:33:56 |
CHIX |
606279607763491000 |
|
202 |
1579.5 |
14:34:17 |
CHIX |
592205857326609000 |
|
174 |
1579.5 |
14:34:17 |
CHIX |
606279607763509000 |
|
278 |
1579 |
14:35:20 |
CHIX |
606279607763562000 |
|
192 |
1578.5 |
14:35:56 |
CHIX |
606279607763593000 |
|
164 |
1578 |
14:36:21 |
BATE |
592205857326723000 |
|
86 |
1578 |
14:36:21 |
XLON |
606279607763617000 |
|
75 |
1578 |
14:36:21 |
XLON |
606279607763617000 |
|
340 |
1577 |
14:38:23 |
CHIX |
606279607763721000 |
|
174 |
1577.5 |
14:40:22 |
CHIX |
592205857326929000 |
|
169 |
1577.5 |
14:42:20 |
CHIX |
606279607763911000 |
|
251 |
1578.5 |
14:45:51 |
BATE |
592205857327194000 |
|
322 |
1578.5 |
14:45:51 |
CHIX |
606279607764068000 |
|
86 |
1577.5 |
14:46:35 |
CHIX |
592205857327223000 |
|
75 |
1577.5 |
14:46:35 |
CHIX |
592205857327223000 |
|
161 |
1577.5 |
14:46:35 |
BATE |
606279607764096000 |
|
180 |
1576.5 |
14:49:29 |
BATE |
592205857327345000 |
|
220 |
1577 |
14:52:30 |
CHIX |
606279607764356000 |
|
137 |
1576.5 |
14:53:33 |
CHIX |
606279607764398000 |
|
75 |
1576.5 |
14:53:33 |
CHIX |
606279607764398000 |
|
328 |
1576 |
14:53:33 |
XLON |
606279607764398000 |
|
169 |
1575.5 |
14:54:08 |
CHIX |
592205857327568000 |
|
20 |
1574.5 |
14:54:18 |
BATE |
592205857327577000 |
|
92 |
1574.5 |
14:54:18 |
BATE |
592205857327577000 |
|
57 |
1574.5 |
14:54:18 |
BATE |
592205857327577000 |
|
2 |
1574.5 |
14:54:18 |
BATE |
592205857327577000 |
|
322 |
1574.5 |
14:54:18 |
CHIX |
606279607764434000 |
|
192 |
1574.5 |
14:57:16 |
XLON |
592205857327742000 |
|
244 |
1574 |
14:57:25 |
CHIX |
606279607764598000 |
|
189 |
1574 |
14:57:44 |
CHIX |
606279607764613000 |
|
200 |
1574 |
14:59:02 |
BATE |
592205857327824000 |
|
191 |
1573.5 |
15:00:56 |
CHIX |
592205857327921000 |
|
191 |
1573.5 |
15:00:56 |
TRQX |
606279607764762000 |
|
192 |
1573.5 |
15:00:56 |
AQXE |
606279607764762000 |
|
161 |
1572.5 |
15:02:08 |
TRQX |
592205857327982000 |
|
186 |
1572.5 |
15:02:08 |
XLON |
606279607764820000 |
|
161 |
1573 |
15:02:37 |
CHIX |
592205857328006000 |
|
163 |
1573 |
15:02:37 |
AQXE |
606279607764844000 |
|
340 |
1572 |
15:03:12 |
CHIX |
606279607764875000 |
|
214 |
1572.5 |
15:03:50 |
CHIX |
606279607764912000 |
|
170 |
1572.5 |
15:04:33 |
CHIX |
592205857328111000 |
|
208 |
1572 |
15:05:28 |
CHIX |
592205857328159000 |
|
327 |
1571 |
15:06:26 |
CHIX |
592205857328208000 |
|
218 |
1568.5 |
15:07:13 |
BATE |
606279607765081000 |
|
32 |
1568.5 |
15:07:13 |
CHIX |
592205857328254000 |
|
78 |
1569.5 |
15:08:57 |
AQXE |
592205857328317000 |
|
99 |
1569.5 |
15:09:42 |
AQXE |
592205857328345000 |
|
110 |
1569.5 |
15:09:42 |
CHIX |
592205857328345000 |
|
67 |
1569.5 |
15:09:42 |
CHIX |
592205857328345000 |
|
177 |
1571 |
15:11:01 |
AQXE |
606279607765222000 |
|
226 |
1570.5 |
15:12:23 |
CHIX |
592205857328473000 |
|
161 |
1570.5 |
15:12:23 |
BATE |
592205857328473000 |
|
427 |
1570.5 |
15:12:23 |
XLON |
606279607765292000 |
|
161 |
1570.5 |
15:12:28 |
CHIX |
606279607765297000 |
|
181 |
1570 |
15:12:36 |
CHIX |
606279607765303000 |
|
185 |
1571.5 |
15:15:01 |
CHIX |
592205857328601000 |
|
3 |
1574.5 |
15:19:26 |
BATE |
606279607765617000 |
|
371 |
1574.5 |
15:19:34 |
CHIX |
592205857328815000 |
|
158 |
1574.5 |
15:19:34 |
BATE |
606279607765622000 |
|
180 |
1574.5 |
15:19:34 |
CHIX |
606279607765622000 |
|
186 |
1574.5 |
15:19:34 |
TRQX |
606279607765622000 |
|
231 |
1574 |
15:19:40 |
CHIX |
606279607765627000 |
|
177 |
1574 |
15:22:02 |
CHIX |
592205857328912000 |
|
171 |
1574 |
15:22:02 |
XLON |
606279607765715000 |
|
170 |
1573.5 |
15:24:31 |
CHIX |
592205857329007000 |
|
161 |
1573.5 |
15:24:31 |
TRQX |
606279607765806000 |
|
186 |
1573.5 |
15:26:24 |
BATE |
592205857329093000 |
|
46 |
1574.5 |
15:30:24 |
XLON |
592205857329268000 |
|
208 |
1574.5 |
15:30:24 |
XLON |
592205857329268000 |
|
68 |
1574.5 |
15:30:24 |
XLON |
592205857329268000 |
|
196 |
1573.5 |
15:31:18 |
CHIX |
592205857329323000 |
|
186 |
1573.5 |
15:31:18 |
CHIX |
606279607766113000 |
|
186 |
1573.5 |
15:31:18 |
XLON |
606279607766113000 |
|
186 |
1573.5 |
15:31:57 |
BATE |
592205857329361000 |
|
237 |
1573 |
15:32:25 |
CHIX |
606279607766175000 |
|
132 |
1574 |
15:33:49 |
BATE |
592205857329464000 |
|
116 |
1575 |
15:35:32 |
AQXE |
606279607766336000 |
|
65 |
1575 |
15:35:32 |
AQXE |
606279607766336000 |
|
161 |
1576 |
15:36:51 |
TRQX |
592205857329618000 |
|
354 |
1576 |
15:36:51 |
XLON |
592205857329618000 |
|
163 |
1576 |
15:36:51 |
BATE |
592205857329618000 |
|
161 |
1576 |
15:36:51 |
BATE |
606279607766401000 |
|
6 |
1577 |
15:41:02 |
TRQX |
606279607766609000 |
|
117 |
1577 |
15:41:02 |
TRQX |
606279607766609000 |
|
56 |
1577 |
15:41:02 |
TRQX |
606279607766609000 |
|
179 |
1580 |
15:42:49 |
XLON |
606279607766696000 |
|
542 |
1579 |
15:43:01 |
XLON |
592205857329930000 |
|
161 |
1579 |
15:43:01 |
TRQX |
606279607766705000 |
|
130 |
1579 |
15:43:01 |
XLON |
606279607766705000 |
|
31 |
1579 |
15:43:45 |
CHIX |
592205857329977000 |
|
166 |
1579 |
15:43:45 |
BATE |
606279607766751000 |
|
161 |
1579 |
15:45:19 |
CHIX |
592205857330067000 |
|
176 |
1579 |
15:45:19 |
BATE |
606279607766839000 |
|
29 |
1577.5 |
15:46:57 |
CHIX |
592205857330161000 |
|
319 |
1577.5 |
15:46:57 |
CHIX |
592205857330161000 |
|
194 |
1577 |
15:47:44 |
BATE |
606279607766981000 |
|
176 |
1576.5 |
15:48:04 |
AQXE |
592205857330236000 |
|
161 |
1576.5 |
15:48:04 |
XLON |
606279607767004000 |
|
126 |
1578.5 |
15:55:30 |
XLON |
592205857330641000 |
|
56 |
1578.5 |
15:55:30 |
XLON |
592205857330641000 |
|
46 |
1578.5 |
15:55:30 |
AQXE |
606279607767398000 |
|
185 |
1578 |
15:56:46 |
AQXE |
592205857330707000 |
|
9 |
1578 |
15:57:34 |
CHIX |
606279607767507000 |
|
244 |
1578 |
15:57:34 |
CHIX |
606279607767507000 |
|
160 |
1578 |
15:57:35 |
CHIX |
606279607767507000 |
|
228 |
1579 |
15:59:11 |
XLON |
606279607767590000 |
|
72 |
1579 |
15:59:50 |
CHIX |
606279607767630000 |
|
118 |
1579 |
15:59:50 |
CHIX |
606279607767630000 |
|
322 |
1579 |
16:00:42 |
XLON |
606279607767682000 |
|
470 |
1579 |
16:00:43 |
CHIX |
606279607767682000 |
|
34 |
1579 |
16:00:49 |
BATE |
592205857330938000 |
|
127 |
1579 |
16:00:49 |
BATE |
592205857330938000 |
|
181 |
1578.5 |
16:01:05 |
TRQX |
592205857330953000 |
|
176 |
1577.5 |
16:01:31 |
CHIX |
592205857330980000 |
|
161 |
1577.5 |
16:01:31 |
XLON |
606279607767727000 |
|
162 |
1576.5 |
16:05:07 |
AQXE |
592205857331213000 |
|
70 |
1576.5 |
16:05:07 |
AQXE |
592205857331213000 |
|
12 |
1576 |
16:05:46 |
CHIX |
592205857331258000 |
|
86 |
1576 |
16:05:46 |
TRQX |
592205857331258000 |
|
152 |
1576 |
16:05:46 |
CHIX |
592205857331258000 |
|
60 |
1576 |
16:05:46 |
TRQX |
606279607768000000 |
|
176 |
1576 |
16:05:46 |
BATE |
606279607768000000 |
|
61 |
1576 |
16:05:46 |
TRQX |
606279607768000000 |
|
43 |
1576 |
16:05:46 |
TRQX |
606279607768000000 |
|
76 |
1576 |
16:05:46 |
TRQX |
592205857331258000 |
|
25 |
1576 |
16:06:04 |
TRQX |
592205857331280000 |
|
328 |
1575.5 |
16:06:19 |
CHIX |
606279607768040000 |
|
120 |
1577 |
16:12:19 |
XLON |
592205857331712000 |
|
72 |
1577 |
16:12:19 |
XLON |
592205857331712000 |
|
191 |
1578 |
16:13:31 |
XLON |
592205857331796000 |
|
161 |
1577 |
16:14:04 |
BATE |
592205857331835000 |
|
161 |
1577 |
16:14:04 |
CHIX |
606279607768563000 |
|
138 |
1577 |
16:14:04 |
XLON |
606279607768563000 |
|
301 |
1577 |
16:14:04 |
XLON |
606279607768563000 |
|
122 |
1577 |
16:14:04 |
TRQX |
592205857331835000 |
|
114 |
1577 |
16:14:04 |
TRQX |
592205857331835000 |
|
67 |
1576 |
16:14:14 |
CHIX |
606279607768576000 |
|
108 |
1576 |
16:14:14 |
CHIX |
606279607768576000 |
|
161 |
1575 |
16:15:28 |
CHIX |
592205857331951000 |
|
170 |
1575 |
16:15:28 |
BATE |
606279607768676000 |
|
188 |
1574 |
16:17:25 |
XLON |
592205857332093000 |
|
161 |
1574.5 |
16:19:13 |
XLON |
592205857332227000 |
|
288 |
1574.5 |
16:19:13 |
CHIX |
606279607768945000 |
|
223 |
1574 |
16:20:28 |
CHIX |
592205857332331000 |
|
177 |
1574 |
16:20:28 |
CHIX |
606279607769047000 |
|
117 |
1574 |
16:20:28 |
BATE |
606279607769047000 |
|
73 |
1574 |
16:20:28 |
BATE |
606279607769047000 |
|
190 |
1573.5 |
16:20:38 |
CHIX |
592205857332346000 |
|
70 |
1573.5 |
16:21:00 |
AQXE |
606279607769085000 |
|
120 |
1573.5 |
16:21:13 |
CHIX |
592205857332391000 |
|
136 |
1573 |
16:22:10 |
CHIX |
592205857332472000 |
|
37 |
1573 |
16:22:10 |
CHIX |
592205857332472000 |
|
161 |
1573 |
16:22:10 |
TRQX |
606279607769185000 |
|
161 |
1571.5 |
16:23:11 |
BATE |
592205857332545000 |
|
184 |
1571.5 |
16:23:11 |
CHIX |
606279607769256000 |
|
187 |
1572.5 |
16:25:08 |
XLON |
592205857332681000 |
|
184 |
1572.5 |
16:25:33 |
XLON |
592205857332704000 |
|
225 |
1572.5 |
16:26:17 |
CHIX |
606279607769442000 |
|
161 |
1572 |
16:27:01 |
CHIX |
592205857332764000 |
|
190 |
1572 |
16:27:07 |
CHIX |
592205857332768000 |
|
285 |
1572 |
16:27:07 |
XLON |
606279607769473000 |
|
183 |
1572 |
16:27:07 |
TRQX |
606279607769473000 |
|
187 |
1571.5 |
16:29:12 |
CHIX |
606279607769533000 |
|
30511 |
1572 |
16:35:07 |
XLON |
606279607769566000 |
|
35 |
1577 |
08:31:20 |
XLON |
592205857314043000 |
|
183 |
1578 |
08:32:33 |
CHIX |
592205857314086000 |
|
32 |
1578.5 |
08:33:22 |
XLON |
592205857314120000 |
|
137 |
1578.5 |
08:33:22 |
XLON |
592205857314120000 |
|
161 |
1577.5 |
08:35:59 |
BATE |
606279607751459000 |
|
235 |
1577.5 |
08:35:59 |
XLON |
592205857314199000 |
|
191 |
1577.5 |
08:35:59 |
CHIX |
592205857314199000 |
|
23 |
1577.5 |
08:35:59 |
AQXE |
592205857314199000 |
|
138 |
1577.5 |
08:35:59 |
XLON |
592205857314199000 |
|
183 |
1576.5 |
08:40:24 |
AQXE |
606279607751590000 |
|
163 |
1578 |
08:41:26 |
CHIX |
606279607751622000 |
|
41 |
1582.5 |
08:45:04 |
XLON |
592205857314484000 |
|
186 |
1582.5 |
08:45:04 |
XLON |
592205857314484000 |
|
113 |
1583 |
08:47:28 |
XLON |
592205857314555000 |
|
41 |
1583 |
08:47:28 |
XLON |
592205857314555000 |
|
10 |
1583 |
08:47:28 |
BATE |
606279607751803000 |
|
72 |
1583 |
08:47:28 |
BATE |
606279607751803000 |
|
117 |
1584 |
08:49:28 |
XLON |
592205857314607000 |
|
57 |
1584 |
08:49:28 |
XLON |
592205857314607000 |
|
211 |
1584 |
08:52:02 |
AQXE |
606279607751915000 |
|
12 |
1584.5 |
08:54:33 |
BATE |
592205857314742000 |
|
10 |
1584.5 |
08:54:33 |
BATE |
592205857314742000 |
|
34 |
1584.5 |
08:54:33 |
CHIX |
606279607751981000 |
|
132 |
1584.5 |
08:54:35 |
AQXE |
606279607751982000 |
|
67 |
1587.5 |
08:56:56 |
XLON |
592205857314822000 |
|
136 |
1587.5 |
08:56:56 |
XLON |
592205857314822000 |
|
191 |
1586.5 |
08:57:53 |
CHIX |
606279607752092000 |
|
302 |
1586 |
08:58:02 |
CHIX |
592205857314862000 |
|
67 |
1586 |
08:58:02 |
BATE |
606279607752097000 |
|
94 |
1586 |
08:58:02 |
BATE |
606279607752097000 |
|
247 |
1584.5 |
09:01:47 |
TRQX |
592205857314982000 |
|
177 |
1583.5 |
09:02:40 |
XLON |
592205857315019000 |
|
255 |
1581.5 |
09:07:12 |
XLON |
592205857315171000 |
|
190 |
1580 |
09:10:25 |
CHIX |
592205857315280000 |
|
163 |
1579 |
09:10:47 |
BATE |
606279607752511000 |
|
257 |
1579.5 |
09:13:22 |
CHIX |
606279607752579000 |
|
166 |
1578.5 |
09:19:48 |
BATE |
606279607752776000 |
|
252 |
1577.5 |
09:19:48 |
CHIX |
606279607752776000 |
|
36 |
1576 |
09:24:28 |
BATE |
606279607752926000 |
|
131 |
1576 |
09:24:28 |
BATE |
606279607752926000 |
|
29 |
1576 |
09:24:28 |
BATE |
606279607752926000 |
|
17 |
1576 |
09:24:28 |
BATE |
606279607752926000 |
|
37 |
1576 |
09:24:28 |
BATE |
606279607752927000 |
|
46 |
1575 |
09:25:36 |
CHIX |
592205857315757000 |
|
173 |
1575 |
09:25:36 |
CHIX |
592205857315757000 |
|
184 |
1575 |
09:35:38 |
XLON |
592205857316106000 |
|
129 |
1575 |
09:35:38 |
BATE |
606279607753306000 |
|
175 |
1575 |
09:35:38 |
CHIX |
606279607753306000 |
|
32 |
1575 |
09:35:38 |
BATE |
606279607753306000 |
|
175 |
1574 |
09:37:14 |
BATE |
606279607753363000 |
|
175 |
1573.5 |
09:41:08 |
BATE |
606279607753489000 |
|
171 |
1572.5 |
09:42:07 |
BATE |
606279607753516000 |
|
252 |
1571.5 |
09:43:13 |
CHIX |
606279607753555000 |
|
252 |
1571 |
09:46:09 |
CHIX |
592205857316458000 |
|
193 |
1570 |
09:56:31 |
CHIX |
592205857316807000 |
|
193 |
1569.5 |
09:57:18 |
BATE |
592205857316842000 |
|
249 |
1569 |
09:57:25 |
CHIX |
606279607754029000 |
|
98 |
1568 |
10:00:20 |
BATE |
592205857316963000 |
|
184 |
1568 |
10:00:20 |
BATE |
592205857316963000 |
|
161 |
1571 |
10:11:20 |
TRQX |
592205857317365000 |
|
4 |
1571 |
10:11:20 |
CHIX |
592205857317365000 |
|
191 |
1571 |
10:11:20 |
XLON |
592205857317365000 |
|
165 |
1571 |
10:11:20 |
CHIX |
592205857317365000 |
|
161 |
1571 |
10:11:20 |
CHIX |
606279607754535000 |
|
170 |
1572 |
10:19:44 |
AQXE |
606279607754799000 |
|
273 |
1571 |
10:21:32 |
CHIX |
592205857317692000 |
|
161 |
1571 |
10:21:32 |
XLON |
606279607754855000 |
|
170 |
1570.5 |
10:21:32 |
CHIX |
606279607754855000 |
|
19 |
1569.5 |
10:22:14 |
CHIX |
592205857317713000 |
|
166 |
1570.5 |
10:28:58 |
CHIX |
592205857317924000 |
|
5 |
1574.5 |
10:36:09 |
XLON |
592205857318136000 |
|
60 |
1574.5 |
10:36:09 |
XLON |
592205857318136000 |
|
53 |
1574.5 |
10:36:09 |
BATE |
606279607755288000 |
|
124 |
1574.5 |
10:36:09 |
BATE |
606279607755288000 |
|
18 |
1575 |
10:39:11 |
XLON |
592205857318228000 |
|
55 |
1575 |
10:39:11 |
BATE |
606279607755378000 |
|
60 |
1575 |
10:39:11 |
BATE |
606279607755378000 |
|
50 |
1575 |
10:39:11 |
BATE |
606279607755378000 |
|
119 |
1576 |
10:40:45 |
CHIX |
592205857318280000 |
|
4 |
1576 |
10:40:45 |
CHIX |
592205857318280000 |
|
63 |
1576 |
10:40:45 |
XLON |
606279607755428000 |
|
369 |
1576.5 |
10:43:39 |
XLON |
606279607755514000 |
|
168 |
1575.5 |
10:43:40 |
AQXE |
592205857318369000 |
|
256 |
1575.5 |
10:43:40 |
CHIX |
592205857318369000 |
|
25 |
1575.5 |
10:44:50 |
AQXE |
592205857318405000 |
|
103 |
1577 |
10:50:06 |
CHIX |
606279607755697000 |
|
161 |
1577 |
10:50:06 |
AQXE |
592205857318557000 |
|
217 |
1577 |
10:50:06 |
CHIX |
606279607755697000 |
|
161 |
1578.5 |
10:59:59 |
BATE |
592205857318890000 |
|
322 |
1578.5 |
10:59:59 |
XLON |
606279607756021000 |
|
268 |
1578.5 |
10:59:59 |
CHIX |
606279607756021000 |
|
42 |
1578.5 |
10:59:59 |
AQXE |
592205857318890000 |
|
164 |
1583 |
11:05:16 |
XLON |
606279607756225000 |
|
164 |
1581.5 |
11:05:45 |
XLON |
592205857319115000 |
|
165 |
1581.5 |
11:05:45 |
BATE |
592205857319115000 |
|
122 |
1583.5 |
11:11:56 |
XLON |
592205857319338000 |
|
65 |
1583.5 |
11:11:56 |
XLON |
592205857319338000 |
|
120 |
1583.5 |
11:15:19 |
CHIX |
592205857319435000 |
|
82 |
1583.5 |
11:15:19 |
CHIX |
592205857319435000 |
|
312 |
1582.5 |
11:17:49 |
XLON |
592205857319523000 |
|
161 |
1582.5 |
11:17:49 |
TRQX |
592205857319523000 |
|
161 |
1582.5 |
11:17:49 |
BATE |
606279607756640000 |
|
68 |
1583 |
11:22:41 |
BATE |
606279607756814000 |
|
39 |
1583 |
11:22:41 |
BATE |
606279607756814000 |
|
509 |
1583 |
11:22:41 |
XLON |
606279607756814000 |
|
61 |
1583 |
11:22:41 |
BATE |
606279607756814000 |
|
338 |
1583.5 |
11:36:21 |
XLON |
592205857320181000 |
|
183 |
1583 |
11:39:07 |
XLON |
592205857320278000 |
|
390 |
1584.5 |
11:40:58 |
XLON |
592205857320338000 |
|
161 |
1584.5 |
11:40:58 |
BATE |
606279607757436000 |
|
177 |
1584 |
11:52:52 |
BATE |
606279607757824000 |
|
183 |
1584 |
11:52:52 |
XLON |
606279607757824000 |
|
22 |
1583.5 |
11:53:34 |
BATE |
592205857320757000 |
|
175 |
1583.5 |
11:53:34 |
BATE |
592205857320757000 |
|
278 |
1582 |
11:54:35 |
CHIX |
606279607757879000 |
|
254 |
1579 |
11:59:50 |
BATE |
592205857320960000 |
|
211 |
1589 |
12:03:47 |
XLON |
592205857321102000 |
|
272 |
1588 |
12:04:15 |
CHIX |
592205857321115000 |
|
161 |
1588 |
12:04:15 |
TRQX |
606279607758193000 |
|
161 |
1588 |
12:04:15 |
BATE |
606279607758193000 |
|
122 |
1588 |
12:04:15 |
TRQX |
592205857321115000 |
|
10 |
1588 |
12:04:15 |
TRQX |
592205857321115000 |
|
211 |
1584 |
12:07:31 |
XLON |
606279607758291000 |
|
41 |
1584 |
12:07:31 |
XLON |
606279607758291000 |
|
258 |
1583.5 |
12:22:17 |
XLON |
592205857321695000 |
|
347 |
1583 |
12:25:30 |
CHIX |
592205857321797000 |
|
164 |
1583 |
12:25:30 |
CHIX |
606279607758857000 |
|
161 |
1583 |
12:25:30 |
BATE |
606279607758857000 |
|
60 |
1584 |
12:36:46 |
XLON |
592205857322168000 |
|
95 |
1584 |
12:36:46 |
XLON |
592205857322168000 |
|
41 |
1584 |
12:36:46 |
XLON |
592205857322168000 |
|
55 |
1584 |
12:36:46 |
AQXE |
606279607759219000 |
|
121 |
1584 |
12:40:33 |
XLON |
592205857322305000 |
|
128 |
1584 |
12:40:33 |
XLON |
592205857322305000 |
|
281 |
1584 |
12:44:36 |
XLON |
592205857322460000 |
|
108 |
1584 |
12:48:55 |
CHIX |
592205857322601000 |
|
92 |
1584 |
12:48:55 |
XLON |
606279607759641000 |
|
3 |
1584 |
12:48:55 |
XLON |
606279607759641000 |
|
14 |
1584 |
12:48:55 |
BATE |
606279607759641000 |
|
32 |
1584 |
12:48:55 |
BATE |
606279607759641000 |
|
171 |
1586.5 |
12:51:55 |
XLON |
606279607759735000 |
|
11 |
1586.5 |
12:51:55 |
XLON |
606279607759735000 |
|
3 |
1587 |
12:54:25 |
TRQX |
592205857322781000 |
|
10 |
1587 |
12:54:25 |
BATE |
606279607759815000 |
|
117 |
1588.5 |
12:55:37 |
XLON |
606279607759856000 |
|
101 |
1588.5 |
12:55:37 |
XLON |
606279607759856000 |
|
25 |
1588.5 |
12:55:37 |
XLON |
606279607759856000 |
|
220 |
1588 |
13:00:03 |
XLON |
592205857322963000 |
|
62 |
1588 |
13:00:03 |
XLON |
592205857322963000 |
|
187 |
1587.5 |
13:00:03 |
AQXE |
592205857322963000 |
|
137 |
1587 |
13:00:45 |
CHIX |
592205857322989000 |
|
197 |
1587 |
13:00:45 |
CHIX |
592205857322989000 |
|
261 |
1586.5 |
13:01:08 |
CHIX |
592205857323003000 |
|
36 |
1585 |
13:10:15 |
BATE |
606279607760346000 |
|
208 |
1585 |
13:11:25 |
BATE |
606279607760383000 |
|
253 |
1583.5 |
13:13:02 |
BATE |
592205857323422000 |
|
247 |
1582.5 |
13:15:57 |
XLON |
606279607760583000 |
|
182 |
1582 |
13:18:23 |
CHIX |
592205857323697000 |
|
282 |
1580.5 |
13:23:15 |
CHIX |
592205857323864000 |
|
250 |
1579.5 |
13:25:50 |
XLON |
606279607760948000 |
|
248 |
1578.5 |
13:32:11 |
TRQX |
592205857324173000 |
|
93 |
1579.5 |
13:35:57 |
AQXE |
606279607761294000 |
|
191 |
1579.5 |
13:36:03 |
CHIX |
592205857324313000 |
|
68 |
1579.5 |
13:36:27 |
XLON |
592205857324330000 |
|
166 |
1579 |
13:37:51 |
BATE |
592205857324383000 |
|
165 |
1579 |
13:37:51 |
XLON |
606279607761367000 |
|
197 |
1579.5 |
13:44:34 |
CHIX |
606279607761607000 |
|
166 |
1578 |
13:46:44 |
CHIX |
592205857324720000 |
|
45 |
1578 |
13:46:44 |
XLON |
592205857324720000 |
|
125 |
1578 |
13:46:44 |
XLON |
592205857324720000 |
|
245 |
1577.5 |
13:46:46 |
CHIX |
606279607761693000 |
|
256 |
1576.5 |
13:52:41 |
CHIX |
592205857324916000 |
|
161 |
1578 |
13:55:57 |
XLON |
592205857325012000 |
|
176 |
1578 |
13:55:57 |
CHIX |
606279607761971000 |
|
161 |
1580 |
14:00:25 |
CHIX |
592205857325179000 |
|
56 |
1580 |
14:00:25 |
CHIX |
592205857325179000 |
|
236 |
1579 |
14:00:25 |
CHIX |
606279607762131000 |
|
24 |
1579.5 |
14:06:25 |
AQXE |
592205857325406000 |
|
34 |
1579.5 |
14:06:25 |
AQXE |
592205857325406000 |
|
124 |
1579.5 |
14:07:20 |
CHIX |
606279607762387000 |
|
245 |
1578.5 |
14:07:53 |
CHIX |
606279607762407000 |
|
166 |
1578.5 |
14:07:53 |
CHIX |
592205857325465000 |
|
253 |
1576.5 |
14:09:09 |
CHIX |
592205857325519000 |
|
259 |
1574.5 |
14:16:38 |
CHIX |
592205857325834000 |
|
11 |
1573.5 |
14:16:43 |
CHIX |
606279607762768000 |
|
269 |
1573.5 |
14:17:03 |
CHIX |
606279607762783000 |
|
184 |
1576.5 |
14:17:15 |
CHIX |
592205857325872000 |
|
251 |
1576 |
14:17:22 |
AQXE |
592205857325877000 |
|
205 |
1578 |
14:23:31 |
XLON |
592205857326118000 |
|
237 |
1579 |
14:27:36 |
CHIX |
606279607763190000 |
|
336 |
1580.5 |
14:29:13 |
CHIX |
592205857326348000 |
|
161 |
1580.5 |
14:29:13 |
XLON |
606279607763257000 |
|
190 |
1580.5 |
14:30:43 |
XLON |
606279607763336000 |
|
263 |
1579.5 |
14:30:50 |
TRQX |
606279607763342000 |
|
197 |
1580 |
14:33:56 |
XLON |
606279607763491000 |
|
277 |
1580 |
14:33:56 |
CHIX |
606279607763491000 |
|
202 |
1579.5 |
14:34:17 |
TRQX |
606279607763509000 |
|
57 |
1579 |
14:35:20 |
CHIX |
606279607763562000 |
|
171 |
1579 |
14:35:20 |
CHIX |
606279607763562000 |
|
223 |
1578.5 |
14:35:57 |
CHIX |
606279607763593000 |
|
50 |
1578.5 |
14:35:57 |
CHIX |
606279607763593000 |
|
31 |
1576.5 |
14:37:09 |
CHIX |
592205857326766000 |
|
235 |
1578 |
14:39:58 |
CHIX |
592205857326905000 |
|
175 |
1577.5 |
14:40:22 |
CHIX |
606279607763813000 |
|
21 |
1577 |
14:40:52 |
BATE |
592205857326954000 |
|
1 |
1577 |
14:40:53 |
BATE |
592205857326956000 |
|
107 |
1577 |
14:41:23 |
BATE |
592205857326980000 |
|
125 |
1577 |
14:41:23 |
BATE |
592205857326980000 |
|
249 |
1577.5 |
14:42:20 |
XLON |
592205857327031000 |
|
245 |
1578.5 |
14:45:51 |
CHIX |
592205857327194000 |
|
271 |
1576.5 |
14:49:29 |
CHIX |
606279607764212000 |
|
39 |
1577 |
14:52:30 |
TRQX |
592205857327495000 |
|
19 |
1577 |
14:52:30 |
TRQX |
592205857327495000 |
|
140 |
1577 |
14:52:30 |
TRQX |
592205857327495000 |
|
166 |
1576.5 |
14:53:33 |
CHIX |
592205857327539000 |
|
289 |
1576 |
14:53:33 |
XLON |
606279607764398000 |
|
281 |
1575 |
14:54:14 |
CHIX |
592205857327574000 |
|
127 |
1575 |
14:54:14 |
CHIX |
592205857327574000 |
|
179 |
1574.5 |
14:54:18 |
CHIX |
606279607764434000 |
|
161 |
1574.5 |
14:57:16 |
XLON |
592205857327742000 |
|
171 |
1574 |
14:57:25 |
CHIX |
606279607764598000 |
|
254 |
1574 |
14:57:44 |
XLON |
592205857327766000 |
|
161 |
1573.5 |
15:00:56 |
CHIX |
592205857327921000 |
|
259 |
1573.5 |
15:00:56 |
XLON |
592205857327921000 |
|
210 |
1572.5 |
15:02:08 |
BATE |
606279607764820000 |
|
128 |
1572 |
15:02:46 |
CHIX |
606279607764853000 |
|
64 |
1572 |
15:02:46 |
CHIX |
606279607764853000 |
|
202 |
1571.5 |
15:03:28 |
BATE |
592205857328054000 |
|
284 |
1571.5 |
15:03:28 |
CHIX |
592205857328054000 |
|
51 |
1571.5 |
15:05:28 |
CHIX |
592205857328159000 |
|
74 |
1571.5 |
15:05:28 |
CHIX |
592205857328159000 |
|
29 |
1571.5 |
15:05:28 |
CHIX |
592205857328159000 |
|
47 |
1571.5 |
15:05:28 |
CHIX |
592205857328159000 |
|
167 |
1572 |
15:05:28 |
CHIX |
606279607764990000 |
|
62 |
1571.5 |
15:05:28 |
CHIX |
592205857328159000 |
|
258 |
1570.5 |
15:06:26 |
CHIX |
606279607765038000 |
|
109 |
1569 |
15:07:12 |
TRQX |
592205857328252000 |
|
184 |
1569 |
15:07:12 |
CHIX |
592205857328252000 |
|
347 |
1569 |
15:07:12 |
CHIX |
606279607765080000 |
|
52 |
1569 |
15:07:12 |
TRQX |
592205857328252000 |
|
252 |
1569.5 |
15:08:06 |
CHIX |
592205857328291000 |
|
26 |
1570.5 |
15:11:00 |
CHIX |
592205857328399000 |
|
142 |
1570.5 |
15:11:00 |
CHIX |
592205857328399000 |
|
12 |
1570.5 |
15:11:00 |
CHIX |
606279607765221000 |
|
71 |
1570.5 |
15:11:00 |
CHIX |
606279607765221000 |
|
125 |
1570.5 |
15:11:00 |
CHIX |
606279607765221000 |
|
78 |
1570.5 |
15:11:00 |
CHIX |
606279607765221000 |
|
206 |
1571 |
15:12:05 |
CHIX |
606279607765275000 |
|
47 |
1571 |
15:12:05 |
CHIX |
606279607765275000 |
|
161 |
1571.5 |
15:15:01 |
XLON |
592205857328601000 |
|
161 |
1574.5 |
15:19:34 |
BATE |
592205857328815000 |
|
384 |
1574.5 |
15:19:34 |
CHIX |
606279607765622000 |
|
7 |
1574.5 |
15:19:35 |
AQXE |
606279607765623000 |
|
4 |
1574.5 |
15:19:35 |
AQXE |
606279607765623000 |
|
162 |
1574.5 |
15:19:36 |
AQXE |
606279607765624000 |
|
11 |
1574.5 |
15:19:40 |
AQXE |
606279607765627000 |
|
228 |
1574 |
15:19:40 |
CHIX |
592205857328820000 |
|
60 |
1574 |
15:19:52 |
CHIX |
592205857328828000 |
|
14 |
1574 |
15:22:02 |
CHIX |
606279607765715000 |
|
240 |
1574 |
15:22:02 |
CHIX |
606279607765715000 |
|
249 |
1573.5 |
15:24:31 |
CHIX |
592205857329007000 |
|
252 |
1573.5 |
15:26:24 |
CHIX |
592205857329093000 |
|
188 |
1573.5 |
15:31:18 |
BATE |
606279607766113000 |
|
76 |
1573.5 |
15:31:18 |
TRQX |
592205857329323000 |
|
112 |
1573.5 |
15:31:19 |
XLON |
592205857329324000 |
|
209 |
1573 |
15:32:01 |
BATE |
592205857329364000 |
|
288 |
1573 |
15:32:25 |
AQXE |
592205857329387000 |
|
208 |
1577 |
15:36:05 |
XLON |
606279607766363000 |
|
3 |
1577 |
15:36:05 |
XLON |
606279607766363000 |
|
178 |
1576.5 |
15:37:11 |
AQXE |
606279607766419000 |
|
470 |
1575.5 |
15:37:29 |
CHIX |
606279607766433000 |
|
161 |
1575.5 |
15:37:36 |
BATE |
592205857329657000 |
|
260 |
1579.5 |
15:43:04 |
XLON |
606279607766708000 |
|
16 |
1579.5 |
15:43:04 |
XLON |
606279607766708000 |
|
185 |
1579.5 |
15:43:30 |
BATE |
592205857329961000 |
|
162 |
1579.5 |
15:45:16 |
CHIX |
606279607766836000 |
|
162 |
1579 |
15:45:19 |
XLON |
592205857330067000 |
|
161 |
1578.5 |
15:45:20 |
XLON |
592205857330068000 |
|
161 |
1578.5 |
15:45:20 |
AQXE |
592205857330068000 |
|
190 |
1578.5 |
15:45:20 |
CHIX |
606279607766840000 |
|
248 |
1578.5 |
15:46:16 |
XLON |
592205857330120000 |
|
253 |
1577 |
15:47:44 |
CHIX |
606279607766981000 |
|
12 |
1575.5 |
15:49:02 |
CHIX |
606279607767058000 |
|
86 |
1578.5 |
15:54:41 |
XLON |
606279607767358000 |
|
142 |
1578.5 |
15:54:41 |
XLON |
606279607767358000 |
|
127 |
1578.5 |
15:55:44 |
XLON |
592205857330652000 |
|
45 |
1578.5 |
15:55:44 |
XLON |
592205857330652000 |
|
85 |
1578.5 |
15:57:37 |
XLON |
606279607767509000 |
|
199 |
1578.5 |
15:57:37 |
XLON |
606279607767509000 |
|
187 |
1579 |
15:59:06 |
XLON |
592205857330833000 |
|
44 |
1579 |
15:59:06 |
XLON |
592205857330833000 |
|
275 |
1579.5 |
15:59:53 |
AQXE |
606279607767633000 |
|
175 |
1579 |
16:00:43 |
CHIX |
606279607767682000 |
|
162 |
1579 |
16:00:49 |
CHIX |
606279607767687000 |
|
56 |
1578.5 |
16:01:05 |
CHIX |
592205857330953000 |
|
401 |
1578.5 |
16:01:05 |
CHIX |
592205857330953000 |
|
53 |
1578.5 |
16:01:05 |
XLON |
606279607767701000 |
|
247 |
1577.5 |
16:01:31 |
CHIX |
606279607767727000 |
|
50 |
1576.5 |
16:03:37 |
CHIX |
592205857331109000 |
|
139 |
1576.5 |
16:03:37 |
CHIX |
592205857331109000 |
|
253 |
1576 |
16:05:46 |
CHIX |
606279607768000000 |
|
187 |
1576 |
16:05:46 |
CHIX |
606279607768000000 |
|
2 |
1576 |
16:05:46 |
AQXE |
592205857331258000 |
|
185 |
1576 |
16:06:04 |
AQXE |
592205857331280000 |
|
164 |
1575.5 |
16:06:19 |
TRQX |
592205857331299000 |
|
172 |
1576.5 |
16:11:42 |
AQXE |
606279607768398000 |
|
3 |
1577 |
16:13:07 |
XLON |
592205857331768000 |
|
18 |
1577 |
16:13:07 |
CHIX |
606279607768497000 |
|
33 |
1577 |
16:13:07 |
AQXE |
606279607768497000 |
|
73 |
1577 |
16:13:07 |
BATE |
592205857331768000 |
|
20 |
1577 |
16:13:07 |
BATE |
592205857331768000 |
|
47 |
1577 |
16:13:07 |
BATE |
592205857331768000 |
|
81 |
1577 |
16:13:07 |
BATE |
592205857331768000 |
|
2 |
1577 |
16:13:07 |
BATE |
592205857331768000 |
|
123 |
1578 |
16:13:59 |
XLON |
592205857331828000 |
|
53 |
1578 |
16:13:59 |
XLON |
592205857331828000 |
|
176 |
1577 |
16:14:04 |
BATE |
592205857331835000 |
|
376 |
1577 |
16:14:04 |
TRQX |
592205857331835000 |
|
245 |
1575.5 |
16:14:33 |
CHIX |
592205857331874000 |
|
254 |
1574.5 |
16:15:31 |
CHIX |
592205857331954000 |
|
193 |
1574.5 |
16:19:13 |
TRQX |
592205857332227000 |
|
161 |
1574.5 |
16:19:13 |
XLON |
592205857332227000 |
|
122 |
1574.5 |
16:19:13 |
AQXE |
606279607768945000 |
|
161 |
1574.5 |
16:19:13 |
BATE |
606279607768945000 |
|
39 |
1574.5 |
16:19:13 |
CHIX |
592205857332227000 |
|
35 |
1574 |
16:20:28 |
AQXE |
606279607769047000 |
|
75 |
1574 |
16:20:31 |
AQXE |
606279607769052000 |
|
160 |
1573.5 |
16:20:38 |
CHIX |
592205857332346000 |
|
81 |
1574 |
16:20:38 |
XLON |
606279607769062000 |
|
26 |
1573.5 |
16:21:00 |
CHIX |
592205857332370000 |
|
12 |
1573.5 |
16:21:00 |
CHIX |
592205857332370000 |
|
167 |
1573 |
16:22:10 |
CHIX |
592205857332472000 |
|
92 |
1573 |
16:22:10 |
CHIX |
592205857332472000 |
|
98 |
1572.5 |
16:22:12 |
XLON |
592205857332474000 |
|
106 |
1572.5 |
16:22:12 |
XLON |
592205857332474000 |
|
311 |
1572.5 |
16:25:08 |
XLON |
592205857332681000 |
|
197 |
1572.5 |
16:25:33 |
AQXE |
592205857332704000 |
|
130 |
1572.5 |
16:26:17 |
XLON |
592205857332736000 |
|
55 |
1572.5 |
16:26:17 |
XLON |
592205857332736000 |
|
63 |
1572 |
16:26:59 |
BATE |
606279607769467000 |
|
204 |
1572 |
16:27:01 |
XLON |
592205857332764000 |
|
76 |
1572 |
16:27:01 |
BATE |
606279607769468000 |
|
186 |
1572 |
16:27:07 |
CHIX |
606279607769473000 |
|
110 |
1572 |
16:27:07 |
XLON |
592205857332768000 |
|
36 |
1572 |
16:27:07 |
BATE |
606279607769473000 |
|
85 |
1571.5 |
16:29:13 |
AQXE |
606279607769533000 |
|
88 |
1571.5 |
16:29:16 |
XLON |
592205857332834000 |
|
16 |
1571 |
16:29:22 |
CHIX |
592205857332836000 |
|
24443 |
1572 |
16:35:07 |
XLON |
592205857332867000 |
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
- 18 hours ago IntegraFin Holding
- 18 hours ago Spirent Communications
- 18 hours ago CRH (CDI)
- 18 hours ago Bezant Resources
- 19 hours ago EJF Investments Ltd NPV