Associated British Foods PLC Transaction in Own Shares
12 Dezember 2024 - 6:37PM
RNS Regulatory News
RNS Number : 9360P
Associated British Foods PLC
12 December 2024
|
|
|
|
|
|
|
12
December 2024
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 12 December 2024 it purchased for
cancellation from UBS AG London Branch ('UBS') 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 6 November
2024.
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
Date of transaction:
|
|
12 December 2024
|
|
Number of shares
repurchased:
|
|
432,312
|
|
Average price paid per
share:
|
|
GBp 2135.4131
|
|
Highest price paid per
share:
|
|
GBp 2146
|
|
Lowest price paid per
share:
|
|
GBp 2128
|
|
|
|
|
|
|
|
The Company intends to cancel these
Shares.
|
|
All shares were purchased from UBS
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 UBS as part of the buyback programme.
|
|
|
|
|
|
|
|
Schedule of purchases
|
|
|
|
|
|
|
|
|
|
|
|
Shares purchased:
|
Associated British Foods plc (ISIN:
GB0006731235)
|
|
|
Date of purchases:
|
12 December 2024
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
2,135.40
|
186,060
|
2,128
|
2,146
|
|
BATS Europe
|
2,135.42
|
171,165
|
2,128
|
2,146
|
|
Chi-X Europe
|
2,135.48
|
49,381
|
2,128
|
2,146
|
|
Aquis
|
2,135.37
|
25,706
|
2,129
|
2,142
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
|
566
|
2,141.0000
|
08:00:17
|
BATE
|
1652193
|
|
556
|
2,141.0000
|
08:00:17
|
BATE
|
1652191
|
|
252
|
2,141.0000
|
08:00:17
|
BATE
|
1652189
|
|
267
|
2,141.0000
|
08:00:17
|
BATE
|
1652187
|
|
580
|
2,141.0000
|
08:00:17
|
CHIX
|
1652185
|
|
533
|
2,141.0000
|
08:00:17
|
BATE
|
1652183
|
|
482
|
2,136.0000
|
08:02:10
|
LSE
|
1655975
|
|
447
|
2,136.0000
|
08:02:10
|
LSE
|
1655973
|
|
490
|
2,136.0000
|
08:02:10
|
Aquis
|
1655961
|
|
129
|
2,136.0000
|
08:02:10
|
CHIX
|
1655955
|
|
232
|
2,136.0000
|
08:02:10
|
BATE
|
1655957
|
|
611
|
2,136.0000
|
08:02:10
|
LSE
|
1655959
|
|
294
|
2,136.0000
|
08:02:10
|
BATE
|
1655967
|
|
589
|
2,136.0000
|
08:02:10
|
LSE
|
1655963
|
|
360
|
2,136.0000
|
08:02:10
|
CHIX
|
1655965
|
|
202
|
2,136.0000
|
08:02:10
|
LSE
|
1655969
|
|
130
|
2,136.0000
|
08:02:10
|
LSE
|
1655971
|
|
576
|
2,136.0000
|
08:02:10
|
LSE
|
1655953
|
|
44
|
2,136.0000
|
08:02:10
|
LSE
|
1655951
|
|
559
|
2,135.0000
|
08:02:11
|
BATE
|
1656018
|
|
578
|
2,135.0000
|
08:02:11
|
BATE
|
1656016
|
|
472
|
2,134.0000
|
08:02:14
|
LSE
|
1656049
|
|
643
|
2,134.0000
|
08:02:14
|
LSE
|
1656047
|
|
96
|
2,134.0000
|
08:02:14
|
LSE
|
1656045
|
|
689
|
2,134.0000
|
08:02:14
|
LSE
|
1656043
|
|
642
|
2,134.0000
|
08:02:14
|
LSE
|
1656039
|
|
659
|
2,134.0000
|
08:02:14
|
LSE
|
1656041
|
|
603
|
2,133.0000
|
08:03:29
|
LSE
|
1657024
|
|
248
|
2,133.0000
|
08:03:29
|
LSE
|
1657028
|
|
657
|
2,133.0000
|
08:03:29
|
LSE
|
1657026
|
|
321
|
2,133.0000
|
08:03:29
|
LSE
|
1657034
|
|
244
|
2,133.0000
|
08:03:29
|
LSE
|
1657030
|
|
340
|
2,133.0000
|
08:03:29
|
LSE
|
1657032
|
|
580
|
2,133.0000
|
08:03:29
|
LSE
|
1657036
|
|
651
|
2,139.0000
|
08:09:54
|
LSE
|
1663573
|
|
531
|
2,139.0000
|
08:09:54
|
Aquis
|
1663565
|
|
871
|
2,139.0000
|
08:09:54
|
BATE
|
1663567
|
|
681
|
2,139.0000
|
08:09:54
|
LSE
|
1663569
|
|
604
|
2,139.0000
|
08:09:54
|
BATE
|
1663571
|
|
596
|
2,139.0000
|
08:09:54
|
LSE
|
1663585
|
|
711
|
2,139.0000
|
08:09:54
|
LSE
|
1663575
|
|
508
|
2,139.0000
|
08:09:54
|
Aquis
|
1663577
|
|
504
|
2,139.0000
|
08:09:54
|
BATE
|
1663579
|
|
694
|
2,139.0000
|
08:09:54
|
LSE
|
1663581
|
|
931
|
2,139.0000
|
08:09:54
|
BATE
|
1663583
|
|
568
|
2,139.0000
|
08:09:54
|
BATE
|
1663563
|
|
585
|
2,139.0000
|
08:09:54
|
CHIX
|
1663561
|
|
602
|
2,140.0000
|
08:09:54
|
CHIX
|
1663559
|
|
522
|
2,137.0000
|
08:12:11
|
BATE
|
1665325
|
|
560
|
2,137.0000
|
08:12:11
|
BATE
|
1665319
|
|
602
|
2,137.0000
|
08:12:11
|
BATE
|
1665321
|
|
572
|
2,137.0000
|
08:12:11
|
BATE
|
1665323
|
|
690
|
2,137.0000
|
08:12:11
|
LSE
|
1665329
|
|
627
|
2,137.0000
|
08:12:11
|
LSE
|
1665327
|
|
702
|
2,137.0000
|
08:12:11
|
LSE
|
1665331
|
|
608
|
2,137.0000
|
08:12:11
|
LSE
|
1665333
|
|
617
|
2,137.0000
|
08:12:11
|
LSE
|
1665335
|
|
566
|
2,140.0000
|
08:14:45
|
LSE
|
1667684
|
|
386
|
2,140.0000
|
08:14:45
|
LSE
|
1667682
|
|
283
|
2,140.0000
|
08:14:45
|
CHIX
|
1667680
|
|
616
|
2,146.0000
|
08:19:56
|
LSE
|
1671864
|
|
579
|
2,146.0000
|
08:19:56
|
BATE
|
1671844
|
|
159
|
2,146.0000
|
08:19:56
|
BATE
|
1671846
|
|
564
|
2,146.0000
|
08:19:56
|
BATE
|
1671850
|
|
503
|
2,146.0000
|
08:19:56
|
BATE
|
1671842
|
|
692
|
2,146.0000
|
08:19:56
|
CHIX
|
1671840
|
|
399
|
2,146.0000
|
08:19:56
|
BATE
|
1671848
|
|
686
|
2,146.0000
|
08:19:56
|
LSE
|
1671856
|
|
591
|
2,146.0000
|
08:19:56
|
BATE
|
1671852
|
|
152
|
2,146.0000
|
08:19:56
|
LSE
|
1671858
|
|
595
|
2,146.0000
|
08:19:56
|
LSE
|
1671860
|
|
880
|
2,146.0000
|
08:19:56
|
LSE
|
1671862
|
|
643
|
2,146.0000
|
08:19:56
|
LSE
|
1671854
|
|
664
|
2,145.0000
|
08:20:33
|
LSE
|
1672364
|
|
697
|
2,145.0000
|
08:20:33
|
LSE
|
1672362
|
|
566
|
2,145.0000
|
08:20:33
|
LSE
|
1672360
|
|
587
|
2,145.0000
|
08:20:33
|
LSE
|
1672358
|
|
600
|
2,145.0000
|
08:20:33
|
LSE
|
1672356
|
|
72
|
2,143.0000
|
08:21:45
|
LSE
|
1673213
|
|
603
|
2,143.0000
|
08:21:45
|
LSE
|
1673211
|
|
556
|
2,143.0000
|
08:21:45
|
LSE
|
1673209
|
|
544
|
2,143.0000
|
08:21:45
|
CHIX
|
1673207
|
|
599
|
2,141.0000
|
08:23:27
|
Aquis
|
1674305
|
|
544
|
2,141.0000
|
08:23:27
|
BATE
|
1674307
|
|
341
|
2,139.0000
|
08:26:00
|
LSE
|
1676667
|
|
539
|
2,139.0000
|
08:26:00
|
BATE
|
1676665
|
|
577
|
2,139.0000
|
08:26:00
|
LSE
|
1676669
|
|
307
|
2,139.0000
|
08:26:00
|
LSE
|
1676671
|
|
547
|
2,139.0000
|
08:26:00
|
BATE
|
1676663
|
|
569
|
2,140.0000
|
08:28:32
|
LSE
|
1678262
|
|
643
|
2,140.0000
|
08:28:32
|
LSE
|
1678260
|
|
556
|
2,140.0000
|
08:28:32
|
BATE
|
1678258
|
|
555
|
2,140.0000
|
08:28:32
|
CHIX
|
1678256
|
|
5
|
2,138.0000
|
08:30:15
|
BATE
|
1679769
|
|
66
|
2,138.0000
|
08:31:03
|
Aquis
|
1680835
|
|
485
|
2,138.0000
|
08:31:03
|
Aquis
|
1680833
|
|
542
|
2,138.0000
|
08:31:03
|
BATE
|
1680827
|
|
277
|
2,138.0000
|
08:31:03
|
BATE
|
1680825
|
|
235
|
2,138.0000
|
08:31:03
|
BATE
|
1680823
|
|
588
|
2,138.0000
|
08:31:03
|
BATE
|
1680821
|
|
259
|
2,137.0000
|
08:32:47
|
BATE
|
1682123
|
|
562
|
2,137.0000
|
08:32:47
|
CHIX
|
1682125
|
|
564
|
2,137.0000
|
08:32:47
|
LSE
|
1682129
|
|
297
|
2,137.0000
|
08:32:47
|
BATE
|
1682127
|
|
590
|
2,136.0000
|
08:34:52
|
LSE
|
1683592
|
|
673
|
2,136.0000
|
08:34:52
|
LSE
|
1683590
|
|
578
|
2,136.0000
|
08:34:52
|
LSE
|
1683588
|
|
679
|
2,136.0000
|
08:34:52
|
LSE
|
1683586
|
|
84
|
2,136.0000
|
08:34:52
|
LSE
|
1683584
|
|
558
|
2,136.0000
|
08:34:52
|
BATE
|
1683582
|
|
515
|
2,132.0000
|
08:36:38
|
CHIX
|
1684853
|
|
692
|
2,133.0000
|
08:36:38
|
LSE
|
1684847
|
|
540
|
2,136.0000
|
08:44:45
|
Aquis
|
1691003
|
|
515
|
2,137.0000
|
08:44:45
|
LSE
|
1690994
|
|
285
|
2,137.0000
|
08:44:45
|
LSE
|
1690990
|
|
308
|
2,137.0000
|
08:44:45
|
LSE
|
1690992
|
|
492
|
2,137.0000
|
08:44:45
|
LSE
|
1690998
|
|
582
|
2,137.0000
|
08:44:45
|
LSE
|
1690996
|
|
100
|
2,137.0000
|
08:44:45
|
LSE
|
1691000
|
|
557
|
2,137.0000
|
08:44:45
|
BATE
|
1690980
|
|
603
|
2,137.0000
|
08:44:45
|
Aquis
|
1690974
|
|
513
|
2,137.0000
|
08:44:45
|
CHIX
|
1690976
|
|
628
|
2,137.0000
|
08:44:45
|
BATE
|
1690978
|
|
537
|
2,137.0000
|
08:44:45
|
BATE
|
1690986
|
|
697
|
2,137.0000
|
08:44:45
|
BATE
|
1690982
|
|
614
|
2,137.0000
|
08:44:45
|
BATE
|
1690984
|
|
90
|
2,137.0000
|
08:44:45
|
LSE
|
1690988
|
|
254
|
2,135.0000
|
08:48:04
|
BATE
|
1693829
|
|
417
|
2,135.0000
|
08:48:04
|
CHIX
|
1693827
|
|
508
|
2,135.0000
|
08:48:04
|
BATE
|
1693825
|
|
3
|
2,137.0000
|
08:50:32
|
BATE
|
1696961
|
|
118
|
2,135.0000
|
08:50:51
|
CHIX
|
1697294
|
|
565
|
2,136.0000
|
08:50:51
|
BATE
|
1697276
|
|
510
|
2,136.0000
|
08:50:51
|
LSE
|
1697278
|
|
468
|
2,136.0000
|
08:50:51
|
LSE
|
1697282
|
|
162
|
2,136.0000
|
08:50:51
|
LSE
|
1697280
|
|
147
|
2,136.0000
|
08:50:51
|
LSE
|
1697286
|
|
646
|
2,136.0000
|
08:50:51
|
LSE
|
1697284
|
|
564
|
2,136.0000
|
08:50:51
|
LSE
|
1697290
|
|
589
|
2,136.0000
|
08:50:51
|
LSE
|
1697288
|
|
487
|
2,136.0000
|
08:50:51
|
BATE
|
1697274
|
|
138
|
2,136.0000
|
08:50:51
|
BATE
|
1697270
|
|
375
|
2,136.0000
|
08:50:51
|
BATE
|
1697272
|
|
544
|
2,134.0000
|
08:53:53
|
BATE
|
1699988
|
|
675
|
2,135.0000
|
09:00:52
|
LSE
|
1706641
|
|
576
|
2,135.0000
|
09:00:52
|
LSE
|
1706639
|
|
637
|
2,135.0000
|
09:00:52
|
LSE
|
1706637
|
|
656
|
2,135.0000
|
09:00:52
|
LSE
|
1706635
|
|
490
|
2,135.0000
|
09:00:52
|
BATE
|
1706633
|
|
316
|
2,135.0000
|
09:00:52
|
BATE
|
1706631
|
|
306
|
2,135.0000
|
09:00:52
|
CHIX
|
1706629
|
|
212
|
2,135.0000
|
09:00:52
|
BATE
|
1706627
|
|
594
|
2,135.0000
|
09:00:52
|
BATE
|
1706625
|
|
418
|
2,135.0000
|
09:00:52
|
CHIX
|
1706621
|
|
142
|
2,135.0000
|
09:05:35
|
BATE
|
1710457
|
|
692
|
2,134.0000
|
09:11:26
|
LSE
|
1714835
|
|
604
|
2,134.0000
|
09:11:26
|
BATE
|
1714833
|
|
506
|
2,134.0000
|
09:11:26
|
BATE
|
1714831
|
|
556
|
2,134.0000
|
09:11:26
|
BATE
|
1714829
|
|
587
|
2,134.0000
|
09:11:26
|
BATE
|
1714827
|
|
583
|
2,134.0000
|
09:11:26
|
BATE
|
1714825
|
|
594
|
2,134.0000
|
09:11:26
|
Aquis
|
1714823
|
|
593
|
2,134.0000
|
09:11:26
|
CHIX
|
1714821
|
|
577
|
2,133.0000
|
09:15:28
|
LSE
|
1717804
|
|
306
|
2,133.0000
|
09:15:28
|
CHIX
|
1717794
|
|
140
|
2,133.0000
|
09:15:28
|
LSE
|
1717802
|
|
518
|
2,133.0000
|
09:15:28
|
BATE
|
1717790
|
|
536
|
2,133.0000
|
09:15:28
|
BATE
|
1717792
|
|
285
|
2,133.0000
|
09:15:28
|
CHIX
|
1717788
|
|
669
|
2,133.0000
|
09:15:28
|
LSE
|
1717796
|
|
538
|
2,133.0000
|
09:15:28
|
LSE
|
1717798
|
|
589
|
2,133.0000
|
09:15:28
|
LSE
|
1717800
|
|
618
|
2,132.0000
|
09:15:29
|
LSE
|
1717826
|
|
563
|
2,132.0000
|
09:15:29
|
BATE
|
1717824
|
|
656
|
2,135.0000
|
09:18:26
|
LSE
|
1719750
|
|
568
|
2,135.0000
|
09:18:26
|
BATE
|
1719748
|
|
68
|
2,134.0000
|
09:26:36
|
Aquis
|
1725460
|
|
464
|
2,134.0000
|
09:26:36
|
Aquis
|
1725458
|
|
664
|
2,134.0000
|
09:26:36
|
LSE
|
1725456
|
|
565
|
2,134.0000
|
09:26:36
|
LSE
|
1725454
|
|
73
|
2,134.0000
|
09:26:36
|
BATE
|
1725452
|
|
659
|
2,134.0000
|
09:26:36
|
LSE
|
1725450
|
|
495
|
2,134.0000
|
09:26:36
|
BATE
|
1725448
|
|
560
|
2,134.0000
|
09:26:36
|
BATE
|
1725446
|
|
518
|
2,134.0000
|
09:26:36
|
BATE
|
1725444
|
|
603
|
2,134.0000
|
09:26:36
|
CHIX
|
1725442
|
|
604
|
2,134.0000
|
09:26:36
|
BATE
|
1725440
|
|
133
|
2,133.0000
|
09:29:19
|
CHIX
|
1727800
|
|
605
|
2,132.0000
|
09:30:17
|
LSE
|
1728672
|
|
644
|
2,133.0000
|
09:30:17
|
LSE
|
1728669
|
|
673
|
2,133.0000
|
09:30:17
|
LSE
|
1728667
|
|
147
|
2,133.0000
|
09:30:17
|
CHIX
|
1728663
|
|
219
|
2,133.0000
|
09:30:17
|
CHIX
|
1728665
|
|
196
|
2,131.0000
|
09:39:29
|
BATE
|
1737470
|
|
554
|
2,132.0000
|
09:42:30
|
BATE
|
1739966
|
|
609
|
2,132.0000
|
09:42:30
|
LSE
|
1739964
|
|
536
|
2,132.0000
|
09:42:30
|
BATE
|
1739962
|
|
564
|
2,132.0000
|
09:42:30
|
LSE
|
1739960
|
|
575
|
2,132.0000
|
09:42:30
|
BATE
|
1739958
|
|
572
|
2,132.0000
|
09:42:30
|
LSE
|
1739956
|
|
614
|
2,132.0000
|
09:42:30
|
LSE
|
1739954
|
|
588
|
2,132.0000
|
09:42:30
|
LSE
|
1739950
|
|
688
|
2,132.0000
|
09:42:30
|
BATE
|
1739952
|
|
577
|
2,132.0000
|
09:42:30
|
BATE
|
1739948
|
|
643
|
2,132.0000
|
09:42:30
|
CHIX
|
1739946
|
|
125
|
2,132.0000
|
09:46:17
|
Aquis
|
1743627
|
|
40
|
2,132.0000
|
09:54:27
|
LSE
|
1751356
|
|
264
|
2,134.0000
|
09:57:04
|
CHIX
|
1753792
|
|
24
|
2,134.0000
|
09:57:04
|
CHIX
|
1753788
|
|
32
|
2,134.0000
|
09:57:04
|
CHIX
|
1753790
|
|
548
|
2,133.0000
|
09:58:37
|
BATE
|
1755329
|
|
595
|
2,133.0000
|
09:58:37
|
BATE
|
1755331
|
|
166
|
2,134.0000
|
09:58:37
|
LSE
|
1755326
|
|
586
|
2,134.0000
|
09:58:37
|
LSE
|
1755324
|
|
424
|
2,134.0000
|
09:58:37
|
LSE
|
1755322
|
|
467
|
2,134.0000
|
09:58:37
|
LSE
|
1755320
|
|
154
|
2,134.0000
|
09:58:37
|
LSE
|
1755318
|
|
573
|
2,134.0000
|
09:58:37
|
LSE
|
1755316
|
|
523
|
2,134.0000
|
09:58:37
|
BATE
|
1755314
|
|
597
|
2,134.0000
|
09:58:37
|
BATE
|
1755312
|
|
491
|
2,134.0000
|
09:58:37
|
Aquis
|
1755310
|
|
572
|
2,134.0000
|
09:58:37
|
BATE
|
1755308
|
|
584
|
2,134.0000
|
09:58:37
|
CHIX
|
1755306
|
|
585
|
2,134.0000
|
09:58:37
|
Aquis
|
1755304
|
|
496
|
2,134.0000
|
09:58:37
|
BATE
|
1755302
|
|
596
|
2,138.0000
|
10:02:49
|
LSE
|
1758811
|
|
674
|
2,138.0000
|
10:02:49
|
LSE
|
1758809
|
|
607
|
2,138.0000
|
10:02:49
|
LSE
|
1758807
|
|
584
|
2,138.0000
|
10:02:49
|
LSE
|
1758805
|
|
582
|
2,138.0000
|
10:02:49
|
BATE
|
1758803
|
|
553
|
2,138.0000
|
10:02:49
|
BATE
|
1758801
|
|
542
|
2,138.0000
|
10:02:49
|
BATE
|
1758799
|
|
507
|
2,138.0000
|
10:02:49
|
CHIX
|
1758797
|
|
100
|
2,137.0000
|
10:02:59
|
LSE
|
1758925
|
|
86
|
2,137.0000
|
10:02:59
|
LSE
|
1758917
|
|
587
|
2,137.0000
|
10:02:59
|
LSE
|
1758915
|
|
8
|
2,138.0000
|
10:06:05
|
LSE
|
1761453
|
|
580
|
2,138.0000
|
10:06:05
|
LSE
|
1761451
|
|
632
|
2,138.0000
|
10:06:05
|
LSE
|
1761449
|
|
580
|
2,137.0000
|
10:09:39
|
LSE
|
1764055
|
|
615
|
2,137.0000
|
10:09:39
|
LSE
|
1764053
|
|
99
|
2,137.0000
|
10:09:39
|
LSE
|
1764051
|
|
579
|
2,137.0000
|
10:09:39
|
LSE
|
1764049
|
|
69
|
2,137.0000
|
10:09:39
|
LSE
|
1764041
|
|
40
|
2,137.0000
|
10:09:39
|
CHIX
|
1764039
|
|
509
|
2,137.0000
|
10:09:39
|
LSE
|
1764045
|
|
650
|
2,137.0000
|
10:09:39
|
LSE
|
1764043
|
|
476
|
2,137.0000
|
10:09:39
|
CHIX
|
1764047
|
|
19
|
2,137.0000
|
10:11:55
|
BATE
|
1765759
|
|
17
|
2,137.0000
|
10:12:05
|
BATE
|
1765896
|
|
502
|
2,139.0000
|
10:18:22
|
BATE
|
1770296
|
|
87
|
2,140.0000
|
10:19:43
|
CHIX
|
1771444
|
|
150
|
2,140.0000
|
10:19:43
|
CHIX
|
1771442
|
|
6
|
2,140.0000
|
10:19:43
|
CHIX
|
1771440
|
|
3
|
2,140.0000
|
10:19:43
|
CHIX
|
1771438
|
|
73
|
2,140.0000
|
10:19:43
|
CHIX
|
1771436
|
|
127
|
2,140.0000
|
10:19:43
|
CHIX
|
1771434
|
|
702
|
2,140.0000
|
10:20:25
|
BATE
|
1771991
|
|
177
|
2,140.0000
|
10:20:25
|
BATE
|
1771989
|
|
517
|
2,140.0000
|
10:20:25
|
BATE
|
1771993
|
|
593
|
2,140.0000
|
10:20:35
|
BATE
|
1772178
|
|
577
|
2,140.0000
|
10:20:35
|
BATE
|
1772176
|
|
559
|
2,140.0000
|
10:20:35
|
BATE
|
1772174
|
|
507
|
2,140.0000
|
10:20:35
|
BATE
|
1772172
|
|
693
|
2,140.0000
|
10:20:35
|
BATE
|
1772170
|
|
501
|
2,140.0000
|
10:20:35
|
BATE
|
1772168
|
|
604
|
2,140.0000
|
10:20:35
|
CHIX
|
1772166
|
|
70
|
2,140.0000
|
10:20:35
|
BATE
|
1772164
|
|
275
|
2,140.0000
|
10:22:35
|
Aquis
|
1773364
|
|
16
|
2,140.0000
|
10:22:35
|
Aquis
|
1773362
|
|
79
|
2,140.0000
|
10:22:35
|
Aquis
|
1773360
|
|
668
|
2,139.0000
|
10:23:37
|
LSE
|
1774171
|
|
614
|
2,139.0000
|
10:23:37
|
LSE
|
1774175
|
|
604
|
2,139.0000
|
10:23:37
|
LSE
|
1774173
|
|
680
|
2,139.0000
|
10:23:37
|
LSE
|
1774167
|
|
658
|
2,139.0000
|
10:23:37
|
LSE
|
1774169
|
|
126
|
2,142.0000
|
10:31:50
|
Aquis
|
1779707
|
|
567
|
2,142.0000
|
10:31:50
|
LSE
|
1779705
|
|
588
|
2,142.0000
|
10:31:50
|
LSE
|
1779703
|
|
649
|
2,142.0000
|
10:31:50
|
LSE
|
1779701
|
|
401
|
2,142.0000
|
10:31:50
|
Aquis
|
1779699
|
|
690
|
2,142.0000
|
10:31:50
|
CHIX
|
1779681
|
|
529
|
2,142.0000
|
10:31:50
|
BATE
|
1779683
|
|
538
|
2,142.0000
|
10:31:50
|
Aquis
|
1779685
|
|
524
|
2,142.0000
|
10:31:50
|
BATE
|
1779689
|
|
518
|
2,142.0000
|
10:31:50
|
BATE
|
1779687
|
|
66
|
2,142.0000
|
10:31:50
|
Aquis
|
1779691
|
|
495
|
2,142.0000
|
10:31:50
|
BATE
|
1779697
|
|
639
|
2,142.0000
|
10:31:50
|
LSE
|
1779693
|
|
644
|
2,142.0000
|
10:31:50
|
LSE
|
1779695
|
|
685
|
2,143.0000
|
10:41:16
|
LSE
|
1785894
|
|
652
|
2,144.0000
|
10:41:16
|
LSE
|
1785892
|
|
239
|
2,144.0000
|
10:42:16
|
BATE
|
1786497
|
|
67
|
2,144.0000
|
10:42:33
|
BATE
|
1786657
|
|
64
|
2,144.0000
|
10:42:33
|
BATE
|
1786655
|
|
103
|
2,143.0000
|
10:43:19
|
CHIX
|
1787186
|
|
428
|
2,143.0000
|
10:43:19
|
CHIX
|
1787188
|
|
615
|
2,143.0000
|
10:43:19
|
LSE
|
1787190
|
|
701
|
2,143.0000
|
10:43:19
|
LSE
|
1787192
|
|
13
|
2,142.0000
|
10:46:51
|
BATE
|
1789577
|
|
57
|
2,143.0000
|
10:46:51
|
BATE
|
1789575
|
|
68
|
2,143.0000
|
10:46:51
|
BATE
|
1789573
|
|
586
|
2,142.0000
|
10:46:51
|
LSE
|
1789571
|
|
447
|
2,142.0000
|
10:46:51
|
CHIX
|
1789569
|
|
55
|
2,142.0000
|
10:46:51
|
CHIX
|
1789567
|
|
662
|
2,141.0000
|
10:48:36
|
BATE
|
1791045
|
|
601
|
2,141.0000
|
10:48:36
|
BATE
|
1791043
|
|
360
|
2,141.0000
|
10:48:36
|
BATE
|
1791041
|
|
420
|
2,141.0000
|
10:48:36
|
BATE
|
1791039
|
|
608
|
2,141.0000
|
10:48:36
|
BATE
|
1791037
|
|
524
|
2,141.0000
|
10:48:36
|
BATE
|
1791035
|
|
86
|
2,140.0000
|
10:48:39
|
Aquis
|
1791088
|
|
493
|
2,140.0000
|
10:48:39
|
Aquis
|
1791086
|
|
21
|
2,140.0000
|
10:52:15
|
LSE
|
1793498
|
|
540
|
2,140.0000
|
10:52:15
|
BATE
|
1793496
|
|
483
|
2,140.0000
|
10:52:15
|
CHIX
|
1793494
|
|
108
|
2,140.0000
|
10:52:15
|
CHIX
|
1793490
|
|
573
|
2,140.0000
|
10:52:15
|
LSE
|
1793492
|
|
206
|
2,140.0000
|
10:59:15
|
BATE
|
1798054
|
|
158
|
2,140.0000
|
10:59:15
|
BATE
|
1798052
|
|
25
|
2,140.0000
|
10:59:15
|
BATE
|
1798050
|
|
6
|
2,140.0000
|
10:59:15
|
BATE
|
1798048
|
|
612
|
2,139.0000
|
10:59:30
|
LSE
|
1798215
|
|
604
|
2,139.0000
|
10:59:30
|
BATE
|
1798213
|
|
567
|
2,139.0000
|
10:59:30
|
BATE
|
1798211
|
|
603
|
2,139.0000
|
10:59:30
|
BATE
|
1798209
|
|
519
|
2,139.0000
|
11:03:06
|
CHIX
|
1800996
|
|
700
|
2,139.0000
|
11:03:06
|
LSE
|
1800998
|
|
615
|
2,139.0000
|
11:03:06
|
LSE
|
1801002
|
|
636
|
2,139.0000
|
11:03:06
|
LSE
|
1801000
|
|
547
|
2,139.0000
|
11:03:06
|
BATE
|
1800994
|
|
605
|
2,140.0000
|
11:05:49
|
LSE
|
1803736
|
|
372
|
2,140.0000
|
11:05:49
|
BATE
|
1803734
|
|
511
|
2,140.0000
|
11:10:43
|
BATE
|
1807866
|
|
97
|
2,140.0000
|
11:10:43
|
BATE
|
1807864
|
|
466
|
2,140.0000
|
11:10:43
|
BATE
|
1807862
|
|
205
|
2,140.0000
|
11:10:43
|
BATE
|
1807860
|
|
619
|
2,139.0000
|
11:10:55
|
LSE
|
1807968
|
|
503
|
2,139.0000
|
11:10:55
|
CHIX
|
1807966
|
|
570
|
2,134.0000
|
11:13:43
|
LSE
|
1809945
|
|
95
|
2,134.0000
|
11:13:43
|
LSE
|
1809893
|
|
493
|
2,135.0000
|
11:17:45
|
BATE
|
1813392
|
|
25
|
2,135.0000
|
11:18:46
|
Aquis
|
1814155
|
|
580
|
2,135.0000
|
11:19:49
|
LSE
|
1814952
|
|
166
|
2,135.0000
|
11:19:49
|
LSE
|
1814946
|
|
450
|
2,135.0000
|
11:19:49
|
LSE
|
1814950
|
|
682
|
2,135.0000
|
11:19:49
|
LSE
|
1814948
|
|
529
|
2,135.0000
|
11:19:49
|
Aquis
|
1814944
|
|
564
|
2,134.0000
|
11:20:10
|
BATE
|
1815189
|
|
465
|
2,133.0000
|
11:26:05
|
CHIX
|
1818872
|
|
60
|
2,132.0000
|
11:26:46
|
LSE
|
1819558
|
|
359
|
2,132.0000
|
11:26:46
|
LSE
|
1819556
|
|
160
|
2,132.0000
|
11:26:46
|
LSE
|
1819554
|
|
115
|
2,133.0000
|
11:26:46
|
BATE
|
1819546
|
|
144
|
2,133.0000
|
11:26:46
|
BATE
|
1819543
|
|
275
|
2,133.0000
|
11:26:46
|
BATE
|
1819541
|
|
130
|
2,133.0000
|
11:26:46
|
BATE
|
1819539
|
|
400
|
2,133.0000
|
11:26:46
|
BATE
|
1819537
|
|
23
|
2,133.0000
|
11:26:46
|
CHIX
|
1819535
|
|
600
|
2,133.0000
|
11:26:46
|
BATE
|
1819533
|
|
397
|
2,132.0000
|
11:30:39
|
CHIX
|
1822218
|
|
175
|
2,132.0000
|
11:30:39
|
CHIX
|
1822214
|
|
337
|
2,132.0000
|
11:30:39
|
BATE
|
1822216
|
|
526
|
2,132.0000
|
11:30:39
|
BATE
|
1822224
|
|
207
|
2,132.0000
|
11:30:39
|
BATE
|
1822220
|
|
599
|
2,132.0000
|
11:30:39
|
Aquis
|
1822222
|
|
604
|
2,133.0000
|
11:41:06
|
LSE
|
1828707
|
|
697
|
2,133.0000
|
11:41:06
|
LSE
|
1828705
|
|
580
|
2,133.0000
|
11:41:06
|
LSE
|
1828703
|
|
515
|
2,133.0000
|
11:41:06
|
BATE
|
1828701
|
|
492
|
2,133.0000
|
11:41:06
|
CHIX
|
1828699
|
|
526
|
2,133.0000
|
11:41:06
|
BATE
|
1828697
|
|
610
|
2,129.0000
|
11:41:07
|
LSE
|
1828721
|
|
510
|
2,129.0000
|
11:42:58
|
BATE
|
1830148
|
|
17
|
2,134.0000
|
11:47:37
|
CHIX
|
1833211
|
|
631
|
2,133.0000
|
11:50:55
|
LSE
|
1835545
|
|
569
|
2,133.0000
|
11:50:55
|
BATE
|
1835537
|
|
145
|
2,133.0000
|
11:50:55
|
Aquis
|
1835539
|
|
689
|
2,133.0000
|
11:50:55
|
LSE
|
1835541
|
|
484
|
2,133.0000
|
11:50:55
|
BATE
|
1835543
|
|
515
|
2,133.0000
|
11:50:55
|
BATE
|
1835547
|
|
593
|
2,133.0000
|
11:50:55
|
LSE
|
1835549
|
|
155
|
2,133.0000
|
11:50:55
|
BATE
|
1835551
|
|
648
|
2,133.0000
|
11:50:55
|
LSE
|
1835553
|
|
372
|
2,133.0000
|
11:50:55
|
BATE
|
1835555
|
|
518
|
2,133.0000
|
11:50:55
|
CHIX
|
1835535
|
|
350
|
2,133.0000
|
11:50:55
|
Aquis
|
1835533
|
|
524
|
2,132.0000
|
11:52:53
|
BATE
|
1836911
|
|
4
|
2,131.0000
|
11:56:50
|
CHIX
|
1839600
|
|
569
|
2,131.0000
|
11:56:50
|
BATE
|
1839598
|
|
498
|
2,131.0000
|
11:56:50
|
BATE
|
1839596
|
|
176
|
2,131.0000
|
11:56:50
|
CHIX
|
1839594
|
|
2
|
2,132.0000
|
12:05:25
|
BATE
|
1845412
|
|
223
|
2,132.0000
|
12:05:25
|
BATE
|
1845410
|
|
620
|
2,131.0000
|
12:07:17
|
LSE
|
1846587
|
|
590
|
2,131.0000
|
12:07:17
|
LSE
|
1846585
|
|
169
|
2,131.0000
|
12:07:17
|
LSE
|
1846583
|
|
668
|
2,131.0000
|
12:07:17
|
LSE
|
1846581
|
|
400
|
2,131.0000
|
12:07:17
|
LSE
|
1846579
|
|
601
|
2,131.0000
|
12:07:17
|
BATE
|
1846577
|
|
172
|
2,131.0000
|
12:07:17
|
CHIX
|
1846567
|
|
556
|
2,131.0000
|
12:07:17
|
BATE
|
1846569
|
|
387
|
2,131.0000
|
12:07:17
|
CHIX
|
1846571
|
|
300
|
2,131.0000
|
12:07:17
|
BATE
|
1846575
|
|
268
|
2,131.0000
|
12:07:17
|
BATE
|
1846573
|
|
291
|
2,130.0000
|
12:18:05
|
BATE
|
1854314
|
|
140
|
2,129.0000
|
12:19:04
|
BATE
|
1855099
|
|
161
|
2,131.0000
|
12:21:00
|
CHIX
|
1856140
|
|
388
|
2,131.0000
|
12:21:00
|
CHIX
|
1856138
|
|
159
|
2,131.0000
|
12:21:18
|
BATE
|
1856297
|
|
200
|
2,131.0000
|
12:22:34
|
BATE
|
1857010
|
|
96
|
2,131.0000
|
12:22:45
|
BATE
|
1857137
|
|
655
|
2,130.0000
|
12:24:01
|
LSE
|
1857739
|
|
522
|
2,130.0000
|
12:24:01
|
BATE
|
1857737
|
|
560
|
2,130.0000
|
12:24:01
|
BATE
|
1857735
|
|
586
|
2,130.0000
|
12:24:01
|
BATE
|
1857717
|
|
492
|
2,130.0000
|
12:24:01
|
Aquis
|
1857719
|
|
647
|
2,130.0000
|
12:24:01
|
LSE
|
1857723
|
|
561
|
2,130.0000
|
12:24:01
|
CHIX
|
1857721
|
|
689
|
2,130.0000
|
12:24:01
|
LSE
|
1857729
|
|
564
|
2,130.0000
|
12:24:01
|
LSE
|
1857725
|
|
698
|
2,130.0000
|
12:24:01
|
LSE
|
1857733
|
|
601
|
2,130.0000
|
12:24:01
|
BATE
|
1857727
|
|
530
|
2,130.0000
|
12:24:01
|
BATE
|
1857731
|
|
567
|
2,130.0000
|
12:30:00
|
LSE
|
1861403
|
|
8
|
2,130.0000
|
12:30:00
|
CHIX
|
1861401
|
|
601
|
2,130.0000
|
12:30:00
|
LSE
|
1861399
|
|
361
|
2,130.0000
|
12:30:00
|
CHIX
|
1861397
|
|
7
|
2,130.0000
|
12:30:00
|
LSE
|
1861395
|
|
559
|
2,130.0000
|
12:30:00
|
Aquis
|
1861389
|
|
191
|
2,130.0000
|
12:30:00
|
CHIX
|
1861391
|
|
604
|
2,130.0000
|
12:30:00
|
LSE
|
1861393
|
|
588
|
2,129.0000
|
12:36:26
|
BATE
|
1865908
|
|
679
|
2,129.0000
|
12:36:26
|
LSE
|
1865906
|
|
530
|
2,129.0000
|
12:36:26
|
BATE
|
1865904
|
|
508
|
2,129.0000
|
12:36:26
|
BATE
|
1865896
|
|
691
|
2,129.0000
|
12:36:26
|
LSE
|
1865898
|
|
652
|
2,129.0000
|
12:36:26
|
LSE
|
1865900
|
|
549
|
2,129.0000
|
12:36:26
|
BATE
|
1865902
|
|
576
|
2,131.0000
|
12:40:59
|
LSE
|
1868863
|
|
450
|
2,131.0000
|
12:40:59
|
CHIX
|
1868861
|
|
146
|
2,131.0000
|
12:40:59
|
CHIX
|
1868859
|
|
497
|
2,131.0000
|
12:41:02
|
Aquis
|
1868923
|
|
82
|
2,133.0000
|
12:49:53
|
BATE
|
1874438
|
|
87
|
2,133.0000
|
12:50:46
|
BATE
|
1874992
|
|
676
|
2,132.0000
|
12:52:20
|
LSE
|
1875908
|
|
560
|
2,132.0000
|
12:52:20
|
BATE
|
1875902
|
|
645
|
2,132.0000
|
12:52:20
|
LSE
|
1875904
|
|
536
|
2,132.0000
|
12:52:20
|
BATE
|
1875906
|
|
544
|
2,132.0000
|
12:52:20
|
BATE
|
1875914
|
|
362
|
2,132.0000
|
12:52:20
|
LSE
|
1875910
|
|
503
|
2,132.0000
|
12:52:20
|
LSE
|
1875912
|
|
132
|
2,132.0000
|
12:52:20
|
LSE
|
1875918
|
|
301
|
2,132.0000
|
12:52:20
|
LSE
|
1875916
|
|
527
|
2,132.0000
|
12:52:20
|
BATE
|
1875900
|
|
679
|
2,132.0000
|
12:57:27
|
LSE
|
1879202
|
|
639
|
2,132.0000
|
12:57:27
|
LSE
|
1879200
|
|
330
|
2,132.0000
|
12:57:27
|
CHIX
|
1879192
|
|
111
|
2,132.0000
|
12:57:27
|
CHIX
|
1879188
|
|
498
|
2,132.0000
|
12:57:27
|
BATE
|
1879190
|
|
114
|
2,132.0000
|
12:57:27
|
CHIX
|
1879196
|
|
29
|
2,132.0000
|
12:57:27
|
BATE
|
1879194
|
|
590
|
2,132.0000
|
12:57:27
|
LSE
|
1879198
|
|
75
|
2,131.0000
|
13:03:37
|
LSE
|
1883818
|
|
152
|
2,131.0000
|
13:03:37
|
CHIX
|
1883810
|
|
508
|
2,131.0000
|
13:03:37
|
LSE
|
1883812
|
|
45
|
2,131.0000
|
13:03:37
|
BATE
|
1883814
|
|
393
|
2,131.0000
|
13:03:37
|
CHIX
|
1883816
|
|
471
|
2,131.0000
|
13:03:37
|
BATE
|
1883822
|
|
694
|
2,131.0000
|
13:03:37
|
LSE
|
1883820
|
|
75
|
2,131.0000
|
13:03:37
|
BATE
|
1883824
|
|
427
|
2,131.0000
|
13:03:37
|
BATE
|
1883826
|
|
345
|
2,131.0000
|
13:03:37
|
BATE
|
1883828
|
|
149
|
2,131.0000
|
13:03:37
|
BATE
|
1883830
|
|
41
|
2,129.0000
|
13:07:55
|
BATE
|
1886958
|
|
580
|
2,129.0000
|
13:07:55
|
BATE
|
1886956
|
|
479
|
2,129.0000
|
13:08:55
|
BATE
|
1887928
|
|
524
|
2,129.0000
|
13:08:55
|
Aquis
|
1887930
|
|
664
|
2,129.0000
|
13:08:55
|
LSE
|
1887926
|
|
660
|
2,129.0000
|
13:08:55
|
LSE
|
1887924
|
|
683
|
2,128.0000
|
13:10:57
|
LSE
|
1889547
|
|
60
|
2,128.0000
|
13:10:57
|
LSE
|
1889545
|
|
623
|
2,128.0000
|
13:10:57
|
LSE
|
1889543
|
|
96
|
2,128.0000
|
13:10:57
|
BATE
|
1889541
|
|
458
|
2,128.0000
|
13:10:57
|
BATE
|
1889539
|
|
525
|
2,128.0000
|
13:15:59
|
BATE
|
1893171
|
|
195
|
2,128.0000
|
13:15:59
|
CHIX
|
1893169
|
|
548
|
2,128.0000
|
13:15:59
|
BATE
|
1893173
|
|
641
|
2,128.0000
|
13:15:59
|
LSE
|
1893175
|
|
389
|
2,128.0000
|
13:15:59
|
CHIX
|
1893167
|
|
68
|
2,133.0000
|
13:30:31
|
BATE
|
1906222
|
|
61
|
2,133.0000
|
13:30:31
|
BATE
|
1906220
|
|
65
|
2,132.0000
|
13:30:31
|
CHIX
|
1906218
|
|
70
|
2,132.0000
|
13:30:31
|
CHIX
|
1906216
|
|
36
|
2,132.0000
|
13:30:31
|
CHIX
|
1906214
|
|
332
|
2,132.0000
|
13:32:00
|
LSE
|
1907501
|
|
443
|
2,132.0000
|
13:32:00
|
LSE
|
1907499
|
|
357
|
2,132.0000
|
13:32:00
|
LSE
|
1907497
|
|
394
|
2,132.0000
|
13:32:00
|
Aquis
|
1907471
|
|
228
|
2,132.0000
|
13:32:00
|
CHIX
|
1907473
|
|
498
|
2,132.0000
|
13:32:00
|
BATE
|
1907475
|
|
125
|
2,132.0000
|
13:32:00
|
Aquis
|
1907477
|
|
428
|
2,132.0000
|
13:32:00
|
BATE
|
1907479
|
|
877
|
2,132.0000
|
13:32:00
|
BATE
|
1907481
|
|
600
|
2,132.0000
|
13:32:00
|
BATE
|
1907485
|
|
618
|
2,132.0000
|
13:32:00
|
LSE
|
1907487
|
|
656
|
2,132.0000
|
13:32:00
|
LSE
|
1907489
|
|
803
|
2,132.0000
|
13:32:00
|
BATE
|
1907491
|
|
671
|
2,132.0000
|
13:32:00
|
LSE
|
1907493
|
|
203
|
2,132.0000
|
13:32:00
|
LSE
|
1907495
|
|
598
|
2,132.0000
|
13:32:00
|
Aquis
|
1907483
|
|
826
|
2,132.0000
|
13:32:00
|
BATE
|
1907469
|
|
680
|
2,132.0000
|
13:32:00
|
CHIX
|
1907467
|
|
622
|
2,131.0000
|
13:34:45
|
LSE
|
1910528
|
|
685
|
2,131.0000
|
13:34:45
|
LSE
|
1910526
|
|
538
|
2,131.0000
|
13:34:45
|
CHIX
|
1910524
|
|
506
|
2,130.0000
|
13:36:45
|
BATE
|
1912475
|
|
539
|
2,130.0000
|
13:36:45
|
BATE
|
1912471
|
|
496
|
2,130.0000
|
13:36:45
|
BATE
|
1912473
|
|
317
|
2,130.0000
|
13:36:45
|
BATE
|
1912479
|
|
274
|
2,130.0000
|
13:36:45
|
BATE
|
1912477
|
|
397
|
2,130.0000
|
13:36:45
|
LSE
|
1912481
|
|
230
|
2,130.0000
|
13:36:45
|
LSE
|
1912483
|
|
631
|
2,129.0000
|
13:37:00
|
LSE
|
1912985
|
|
579
|
2,129.0000
|
13:37:00
|
LSE
|
1912983
|
|
667
|
2,132.0000
|
13:46:15
|
LSE
|
1921262
|
|
566
|
2,132.0000
|
13:46:15
|
LSE
|
1921260
|
|
566
|
2,132.0000
|
13:46:15
|
BATE
|
1921258
|
|
153
|
2,132.0000
|
13:46:15
|
CHIX
|
1921256
|
|
575
|
2,132.0000
|
13:46:15
|
BATE
|
1921254
|
|
417
|
2,132.0000
|
13:46:15
|
CHIX
|
1921252
|
|
491
|
2,132.0000
|
13:46:15
|
BATE
|
1921250
|
|
351
|
2,133.0000
|
13:52:57
|
LSE
|
1927539
|
|
288
|
2,133.0000
|
13:52:57
|
LSE
|
1927537
|
|
659
|
2,133.0000
|
13:52:57
|
LSE
|
1927535
|
|
587
|
2,133.0000
|
13:52:57
|
LSE
|
1927533
|
|
15
|
2,133.0000
|
13:52:57
|
BATE
|
1927531
|
|
505
|
2,133.0000
|
13:52:57
|
BATE
|
1927529
|
|
588
|
2,133.0000
|
13:52:57
|
BATE
|
1927521
|
|
22
|
2,133.0000
|
13:52:57
|
CHIX
|
1927517
|
|
580
|
2,133.0000
|
13:52:57
|
Aquis
|
1927519
|
|
568
|
2,133.0000
|
13:52:57
|
BATE
|
1927525
|
|
520
|
2,133.0000
|
13:52:57
|
BATE
|
1927527
|
|
480
|
2,133.0000
|
13:52:57
|
CHIX
|
1927523
|
|
365
|
2,131.0000
|
13:57:26
|
BATE
|
1932173
|
|
113
|
2,131.0000
|
13:57:26
|
BATE
|
1932169
|
|
491
|
2,131.0000
|
13:57:26
|
CHIX
|
1932171
|
|
596
|
2,131.0000
|
13:57:26
|
LSE
|
1932179
|
|
16
|
2,131.0000
|
13:57:26
|
BATE
|
1932175
|
|
595
|
2,131.0000
|
13:57:26
|
LSE
|
1932177
|
|
586
|
2,131.0000
|
13:57:26
|
BATE
|
1932167
|
|
426
|
2,132.0000
|
14:03:59
|
BATE
|
1938796
|
|
95
|
2,132.0000
|
14:03:59
|
BATE
|
1938798
|
|
534
|
2,132.0000
|
14:03:59
|
BATE
|
1938800
|
|
109
|
2,132.0000
|
14:03:59
|
BATE
|
1938804
|
|
430
|
2,132.0000
|
14:03:59
|
BATE
|
1938802
|
|
485
|
2,132.0000
|
14:03:59
|
LSE
|
1938806
|
|
313
|
2,132.0000
|
14:03:59
|
LSE
|
1938812
|
|
360
|
2,132.0000
|
14:03:59
|
LSE
|
1938808
|
|
81
|
2,132.0000
|
14:03:59
|
LSE
|
1938810
|
|
604
|
2,132.0000
|
14:03:59
|
BATE
|
1938790
|
|
76
|
2,132.0000
|
14:03:59
|
CHIX
|
1938788
|
|
468
|
2,132.0000
|
14:03:59
|
CHIX
|
1938794
|
|
511
|
2,132.0000
|
14:03:59
|
Aquis
|
1938792
|
|
605
|
2,132.0000
|
14:11:10
|
BATE
|
1945503
|
|
522
|
2,132.0000
|
14:11:10
|
BATE
|
1945501
|
|
585
|
2,132.0000
|
14:11:10
|
BATE
|
1945499
|
|
317
|
2,132.0000
|
14:11:10
|
CHIX
|
1945497
|
|
574
|
2,132.0000
|
14:11:10
|
Aquis
|
1945495
|
|
66
|
2,132.0000
|
14:11:10
|
CHIX
|
1945493
|
|
208
|
2,132.0000
|
14:11:10
|
CHIX
|
1945491
|
|
704
|
2,131.0000
|
14:13:55
|
LSE
|
1948117
|
|
438
|
2,131.0000
|
14:13:55
|
LSE
|
1948115
|
|
237
|
2,131.0000
|
14:13:55
|
LSE
|
1948119
|
|
624
|
2,131.0000
|
14:13:55
|
LSE
|
1948121
|
|
594
|
2,131.0000
|
14:13:55
|
LSE
|
1948113
|
|
604
|
2,131.0000
|
14:13:55
|
LSE
|
1948111
|
|
554
|
2,131.0000
|
14:13:55
|
BATE
|
1948109
|
|
666
|
2,131.0000
|
14:18:52
|
LSE
|
1953326
|
|
636
|
2,131.0000
|
14:18:52
|
LSE
|
1953328
|
|
601
|
2,131.0000
|
14:18:52
|
BATE
|
1953324
|
|
452
|
2,131.0000
|
14:18:52
|
BATE
|
1953322
|
|
152
|
2,131.0000
|
14:18:52
|
BATE
|
1953320
|
|
533
|
2,131.0000
|
14:18:52
|
CHIX
|
1953318
|
|
582
|
2,131.0000
|
14:18:52
|
BATE
|
1953316
|
|
699
|
2,131.0000
|
14:24:05
|
LSE
|
1958714
|
|
612
|
2,131.0000
|
14:24:05
|
LSE
|
1958708
|
|
679
|
2,131.0000
|
14:24:05
|
LSE
|
1958712
|
|
636
|
2,131.0000
|
14:24:05
|
LSE
|
1958710
|
|
399
|
2,131.0000
|
14:24:05
|
BATE
|
1958706
|
|
120
|
2,131.0000
|
14:24:05
|
BATE
|
1958704
|
|
493
|
2,131.0000
|
14:24:05
|
CHIX
|
1958702
|
|
557
|
2,131.0000
|
14:24:05
|
BATE
|
1958700
|
|
82
|
2,131.0000
|
14:30:09
|
BATE
|
1968593
|
|
8
|
2,131.0000
|
14:30:09
|
BATE
|
1968590
|
|
123
|
2,131.0000
|
14:30:10
|
BATE
|
1968642
|
|
4
|
2,131.0000
|
14:30:15
|
CHIX
|
1968816
|
|
4
|
2,131.0000
|
14:30:15
|
CHIX
|
1968814
|
|
67
|
2,131.0000
|
14:30:15
|
CHIX
|
1968812
|
|
549
|
2,131.0000
|
14:32:12
|
CHIX
|
1973204
|
|
557
|
2,133.0000
|
14:32:12
|
BATE
|
1973192
|
|
602
|
2,132.0000
|
14:32:12
|
LSE
|
1973180
|
|
562
|
2,132.0000
|
14:32:12
|
BATE
|
1973172
|
|
697
|
2,132.0000
|
14:32:12
|
BATE
|
1973174
|
|
513
|
2,132.0000
|
14:32:12
|
BATE
|
1973176
|
|
15
|
2,133.0000
|
14:32:12
|
BATE
|
1973178
|
|
639
|
2,132.0000
|
14:32:12
|
LSE
|
1973184
|
|
547
|
2,133.0000
|
14:32:12
|
BATE
|
1973182
|
|
589
|
2,132.0000
|
14:32:12
|
LSE
|
1973186
|
|
617
|
2,132.0000
|
14:32:12
|
LSE
|
1973188
|
|
651
|
2,132.0000
|
14:32:12
|
LSE
|
1973190
|
|
865
|
2,132.0000
|
14:32:12
|
BATE
|
1973170
|
|
511
|
2,132.0000
|
14:32:12
|
Aquis
|
1973168
|
|
670
|
2,132.0000
|
14:32:12
|
BATE
|
1973166
|
|
563
|
2,132.0000
|
14:32:12
|
Aquis
|
1973164
|
|
485
|
2,133.0000
|
14:32:12
|
CHIX
|
1973162
|
|
527
|
2,135.0000
|
14:35:06
|
CHIX
|
1980291
|
|
318
|
2,137.0000
|
14:36:19
|
BATE
|
1982575
|
|
591
|
2,137.0000
|
14:36:19
|
BATE
|
1982571
|
|
228
|
2,137.0000
|
14:36:19
|
BATE
|
1982573
|
|
565
|
2,137.0000
|
14:36:19
|
BATE
|
1982577
|
|
198
|
2,137.0000
|
14:36:19
|
LSE
|
1982579
|
|
389
|
2,137.0000
|
14:36:19
|
LSE
|
1982581
|
|
654
|
2,138.0000
|
14:37:55
|
LSE
|
1985679
|
|
668
|
2,138.0000
|
14:37:55
|
LSE
|
1985681
|
|
592
|
2,138.0000
|
14:37:55
|
LSE
|
1985677
|
|
665
|
2,138.0000
|
14:37:55
|
LSE
|
1985673
|
|
536
|
2,138.0000
|
14:37:55
|
Aquis
|
1985671
|
|
588
|
2,138.0000
|
14:37:55
|
CHIX
|
1985669
|
|
650
|
2,138.0000
|
14:37:55
|
LSE
|
1985675
|
|
470
|
2,138.0000
|
14:40:06
|
BATE
|
1990109
|
|
67
|
2,138.0000
|
14:40:12
|
BATE
|
1990308
|
|
69
|
2,138.0000
|
14:40:12
|
BATE
|
1990306
|
|
62
|
2,138.0000
|
14:40:13
|
BATE
|
1990351
|
|
65
|
2,138.0000
|
14:40:13
|
BATE
|
1990349
|
|
144
|
2,137.0000
|
14:40:30
|
BATE
|
1990859
|
|
565
|
2,137.0000
|
14:40:30
|
BATE
|
1990854
|
|
539
|
2,137.0000
|
14:40:30
|
BATE
|
1990852
|
|
84
|
2,138.0000
|
14:44:00
|
BATE
|
1996459
|
|
633
|
2,138.0000
|
14:47:45
|
LSE
|
2003735
|
|
602
|
2,138.0000
|
14:47:45
|
LSE
|
2003733
|
|
620
|
2,138.0000
|
14:47:45
|
LSE
|
2003731
|
|
590
|
2,139.0000
|
14:47:45
|
CHIX
|
2003715
|
|
574
|
2,138.0000
|
14:47:45
|
BATE
|
2003717
|
|
506
|
2,138.0000
|
14:47:45
|
BATE
|
2003721
|
|
435
|
2,138.0000
|
14:47:45
|
CHIX
|
2003719
|
|
190
|
2,138.0000
|
14:47:45
|
CHIX
|
2003725
|
|
592
|
2,138.0000
|
14:47:45
|
BATE
|
2003723
|
|
613
|
2,138.0000
|
14:47:45
|
LSE
|
2003729
|
|
498
|
2,138.0000
|
14:47:45
|
BATE
|
2003727
|
|
572
|
2,137.0000
|
14:47:46
|
BATE
|
2003739
|
|
579
|
2,137.0000
|
14:47:46
|
BATE
|
2003741
|
|
178
|
2,139.0000
|
14:53:12
|
LSE
|
2014173
|
|
465
|
2,139.0000
|
14:53:12
|
LSE
|
2014171
|
|
554
|
2,139.0000
|
14:53:12
|
BATE
|
2014169
|
|
345
|
2,139.0000
|
14:53:12
|
BATE
|
2014167
|
|
650
|
2,139.0000
|
14:53:12
|
LSE
|
2014165
|
|
561
|
2,139.0000
|
14:53:12
|
CHIX
|
2014163
|
|
673
|
2,139.0000
|
14:53:12
|
LSE
|
2014161
|
|
56
|
2,139.0000
|
14:53:12
|
LSE
|
2014159
|
|
644
|
2,139.0000
|
14:53:12
|
LSE
|
2014157
|
|
201
|
2,139.0000
|
14:53:12
|
BATE
|
2014155
|
|
523
|
2,139.0000
|
14:53:12
|
BATE
|
2014153
|
|
125
|
2,139.0000
|
14:53:20
|
BATE
|
2014362
|
|
508
|
2,139.0000
|
14:53:20
|
Aquis
|
2014364
|
|
69
|
2,140.0000
|
14:57:02
|
BATE
|
2020380
|
|
63
|
2,140.0000
|
14:57:15
|
BATE
|
2020708
|
|
63
|
2,140.0000
|
14:57:15
|
BATE
|
2020706
|
|
67
|
2,140.0000
|
14:57:15
|
BATE
|
2020704
|
|
64
|
2,140.0000
|
14:58:10
|
BATE
|
2022071
|
|
64
|
2,140.0000
|
14:58:10
|
BATE
|
2022073
|
|
62
|
2,140.0000
|
14:58:10
|
BATE
|
2022068
|
|
69
|
2,140.0000
|
14:58:10
|
BATE
|
2022066
|
|
63
|
2,140.0000
|
14:58:12
|
BATE
|
2022116
|
|
70
|
2,140.0000
|
14:58:12
|
BATE
|
2022114
|
|
647
|
2,141.0000
|
15:02:55
|
LSE
|
2045670
|
|
702
|
2,141.0000
|
15:02:55
|
LSE
|
2045664
|
|
696
|
2,141.0000
|
15:02:55
|
BATE
|
2045666
|
|
621
|
2,141.0000
|
15:02:55
|
LSE
|
2045668
|
|
29
|
2,141.0000
|
15:02:55
|
LSE
|
2045662
|
|
862
|
2,141.0000
|
15:02:55
|
BATE
|
2045672
|
|
572
|
2,141.0000
|
15:02:55
|
BATE
|
2045678
|
|
628
|
2,141.0000
|
15:02:55
|
LSE
|
2045676
|
|
597
|
2,141.0000
|
15:02:55
|
LSE
|
2045674
|
|
603
|
2,141.0000
|
15:02:55
|
BATE
|
2045656
|
|
856
|
2,141.0000
|
15:02:55
|
CHIX
|
2045658
|
|
598
|
2,141.0000
|
15:02:55
|
BATE
|
2045660
|
|
493
|
2,141.0000
|
15:02:58
|
Aquis
|
2045734
|
|
569
|
2,141.0000
|
15:02:58
|
Aquis
|
2045736
|
|
163
|
2,143.0000
|
15:07:27
|
LSE
|
2053936
|
|
649
|
2,143.0000
|
15:07:27
|
BATE
|
2053926
|
|
922
|
2,143.0000
|
15:07:27
|
CHIX
|
2053920
|
|
584
|
2,143.0000
|
15:07:27
|
BATE
|
2053922
|
|
135
|
2,143.0000
|
15:07:27
|
BATE
|
2053924
|
|
600
|
2,143.0000
|
15:07:27
|
LSE
|
2053938
|
|
744
|
2,143.0000
|
15:07:27
|
BATE
|
2053928
|
|
592
|
2,143.0000
|
15:07:27
|
LSE
|
2053934
|
|
705
|
2,143.0000
|
15:07:27
|
BATE
|
2053930
|
|
417
|
2,143.0000
|
15:07:27
|
LSE
|
2053932
|
|
621
|
2,142.0000
|
15:08:31
|
LSE
|
2055767
|
|
675
|
2,142.0000
|
15:08:31
|
LSE
|
2055769
|
|
643
|
2,142.0000
|
15:08:31
|
LSE
|
2055771
|
|
3
|
2,142.0000
|
15:12:21
|
BATE
|
2062873
|
|
31
|
2,142.0000
|
15:12:21
|
BATE
|
2062871
|
|
180
|
2,142.0000
|
15:12:31
|
BATE
|
2063143
|
|
341
|
2,141.0000
|
15:12:36
|
CHIX
|
2063303
|
|
59
|
2,142.0000
|
15:12:36
|
BATE
|
2063301
|
|
58
|
2,142.0000
|
15:12:36
|
BATE
|
2063299
|
|
64
|
2,142.0000
|
15:12:36
|
BATE
|
2063297
|
|
57
|
2,142.0000
|
15:12:46
|
BATE
|
2063533
|
|
62
|
2,142.0000
|
15:12:46
|
BATE
|
2063531
|
|
154
|
2,142.0000
|
15:12:46
|
BATE
|
2063529
|
|
58
|
2,142.0000
|
15:12:51
|
BATE
|
2063662
|
|
60
|
2,142.0000
|
15:12:51
|
BATE
|
2063660
|
|
70
|
2,142.0000
|
15:12:51
|
BATE
|
2063658
|
|
60
|
2,142.0000
|
15:13:09
|
BATE
|
2064219
|
|
14
|
2,142.0000
|
15:13:10
|
BATE
|
2064299
|
|
59
|
2,142.0000
|
15:13:10
|
BATE
|
2064297
|
|
60
|
2,142.0000
|
15:13:10
|
BATE
|
2064295
|
|
68
|
2,142.0000
|
15:13:10
|
BATE
|
2064291
|
|
14
|
2,142.0000
|
15:13:10
|
BATE
|
2064293
|
|
508
|
2,141.0000
|
15:13:12
|
BATE
|
2064335
|
|
95
|
2,141.0000
|
15:13:12
|
CHIX
|
2064333
|
|
172
|
2,141.0000
|
15:13:12
|
Aquis
|
2064331
|
|
116
|
2,141.0000
|
15:13:12
|
CHIX
|
2064329
|
|
12
|
2,142.0000
|
15:13:12
|
BATE
|
2064327
|
|
315
|
2,141.0000
|
15:13:12
|
Aquis
|
2064325
|
|
10
|
2,141.0000
|
15:13:12
|
CHIX
|
2064323
|
|
14
|
2,142.0000
|
15:13:12
|
BATE
|
2064321
|
|
64
|
2,142.0000
|
15:13:12
|
BATE
|
2064319
|
|
68
|
2,142.0000
|
15:13:12
|
BATE
|
2064317
|
|
70
|
2,142.0000
|
15:16:11
|
BATE
|
2071922
|
|
67
|
2,142.0000
|
15:16:11
|
BATE
|
2071920
|
|
551
|
2,142.0000
|
15:16:12
|
BATE
|
2071990
|
|
242
|
2,142.0000
|
15:16:12
|
BATE
|
2071988
|
|
129
|
2,142.0000
|
15:17:04
|
BATE
|
2074561
|
|
116
|
2,142.0000
|
15:17:12
|
BATE
|
2074810
|
|
50
|
2,142.0000
|
15:17:12
|
BATE
|
2074808
|
|
27
|
2,142.0000
|
15:17:12
|
BATE
|
2074806
|
|
19
|
2,142.0000
|
15:17:16
|
BATE
|
2074979
|
|
27
|
2,142.0000
|
15:17:16
|
BATE
|
2074977
|
|
28
|
2,142.0000
|
15:17:26
|
BATE
|
2075303
|
|
351
|
2,142.0000
|
15:18:00
|
CHIX
|
2076303
|
|
63
|
2,142.0000
|
15:18:02
|
BATE
|
2076422
|
|
70
|
2,142.0000
|
15:18:02
|
BATE
|
2076420
|
|
148
|
2,142.0000
|
15:18:02
|
BATE
|
2076418
|
|
170
|
2,142.0000
|
15:18:02
|
BATE
|
2076411
|
|
67
|
2,142.0000
|
15:18:06
|
BATE
|
2076567
|
|
66
|
2,142.0000
|
15:18:06
|
BATE
|
2076565
|
|
657
|
2,141.0000
|
15:18:58
|
LSE
|
2077786
|
|
673
|
2,141.0000
|
15:18:58
|
LSE
|
2077784
|
|
409
|
2,141.0000
|
15:18:58
|
LSE
|
2077782
|
|
110
|
2,141.0000
|
15:18:58
|
CHIX
|
2077780
|
|
647
|
2,141.0000
|
15:18:58
|
LSE
|
2077778
|
|
490
|
2,141.0000
|
15:18:58
|
Aquis
|
2077776
|
|
421
|
2,141.0000
|
15:18:58
|
CHIX
|
2077770
|
|
494
|
2,141.0000
|
15:18:58
|
BATE
|
2077768
|
|
200
|
2,141.0000
|
15:18:58
|
LSE
|
2077772
|
|
572
|
2,141.0000
|
15:18:58
|
BATE
|
2077774
|
|
66
|
2,141.0000
|
15:20:06
|
BATE
|
2079532
|
|
264
|
2,141.0000
|
15:20:06
|
BATE
|
2079530
|
|
59
|
2,141.0000
|
15:20:13
|
BATE
|
2079707
|
|
69
|
2,141.0000
|
15:20:13
|
BATE
|
2079705
|
|
57
|
2,141.0000
|
15:20:13
|
BATE
|
2079703
|
|
65
|
2,141.0000
|
15:20:13
|
BATE
|
2079701
|
|
62
|
2,141.0000
|
15:21:36
|
BATE
|
2081689
|
|
67
|
2,141.0000
|
15:21:36
|
BATE
|
2081687
|
|
70
|
2,141.0000
|
15:21:37
|
BATE
|
2081703
|
|
505
|
2,139.0000
|
15:22:15
|
BATE
|
2082528
|
|
660
|
2,140.0000
|
15:22:15
|
LSE
|
2082526
|
|
510
|
2,140.0000
|
15:22:15
|
CHIX
|
2082520
|
|
62
|
2,141.0000
|
15:22:15
|
BATE
|
2082518
|
|
551
|
2,140.0000
|
15:22:15
|
BATE
|
2082522
|
|
584
|
2,140.0000
|
15:22:15
|
BATE
|
2082524
|
|
138
|
2,138.0000
|
15:24:34
|
LSE
|
2086371
|
|
98
|
2,138.0000
|
15:24:34
|
CHIX
|
2086369
|
|
11
|
2,140.0000
|
15:26:42
|
BATE
|
2091559
|
|
126
|
2,140.0000
|
15:30:10
|
BATE
|
2096840
|
|
476
|
2,140.0000
|
15:30:10
|
BATE
|
2096838
|
|
562
|
2,140.0000
|
15:30:10
|
BATE
|
2096812
|
|
565
|
2,140.0000
|
15:30:10
|
LSE
|
2096814
|
|
615
|
2,140.0000
|
15:30:10
|
LSE
|
2096816
|
|
513
|
2,140.0000
|
15:30:10
|
CHIX
|
2096818
|
|
693
|
2,140.0000
|
15:30:10
|
LSE
|
2096822
|
|
540
|
2,140.0000
|
15:30:10
|
BATE
|
2096820
|
|
53
|
2,140.0000
|
15:30:10
|
CHIX
|
2096828
|
|
522
|
2,140.0000
|
15:30:10
|
Aquis
|
2096824
|
|
576
|
2,140.0000
|
15:30:10
|
LSE
|
2096826
|
|
694
|
2,140.0000
|
15:30:10
|
BATE
|
2096830
|
|
593
|
2,140.0000
|
15:30:10
|
LSE
|
2096832
|
|
592
|
2,140.0000
|
15:30:10
|
BATE
|
2096834
|
|
566
|
2,140.0000
|
15:30:10
|
BATE
|
2096836
|
|
580
|
2,140.0000
|
15:30:10
|
CHIX
|
2096810
|
|
571
|
2,139.0000
|
15:30:44
|
LSE
|
2097741
|
|
403
|
2,139.0000
|
15:33:35
|
CHIX
|
2101876
|
|
166
|
2,139.0000
|
15:33:35
|
CHIX
|
2101874
|
|
120
|
2,139.0000
|
15:35:05
|
BATE
|
2103952
|
|
551
|
2,139.0000
|
15:35:05
|
BATE
|
2103950
|
|
556
|
2,139.0000
|
15:35:05
|
BATE
|
2103948
|
|
514
|
2,139.0000
|
15:35:05
|
BATE
|
2103946
|
|
529
|
2,139.0000
|
15:35:05
|
Aquis
|
2103944
|
|
604
|
2,138.0000
|
15:35:14
|
BATE
|
2104272
|
|
676
|
2,138.0000
|
15:35:14
|
LSE
|
2104266
|
|
691
|
2,138.0000
|
15:35:14
|
LSE
|
2104268
|
|
574
|
2,138.0000
|
15:35:14
|
LSE
|
2104270
|
|
261
|
2,139.0000
|
15:41:56
|
BATE
|
2113545
|
|
487
|
2,139.0000
|
15:41:56
|
CHIX
|
2113542
|
|
601
|
2,138.0000
|
15:41:57
|
LSE
|
2113604
|
|
214
|
2,138.0000
|
15:41:57
|
CHIX
|
2113600
|
|
569
|
2,138.0000
|
15:41:57
|
LSE
|
2113602
|
|
323
|
2,138.0000
|
15:41:57
|
CHIX
|
2113608
|
|
505
|
2,138.0000
|
15:41:57
|
BATE
|
2113606
|
|
125
|
2,138.0000
|
15:41:57
|
LSE
|
2113610
|
|
657
|
2,138.0000
|
15:41:57
|
LSE
|
2113612
|
|
205
|
2,138.0000
|
15:41:57
|
BATE
|
2113586
|
|
632
|
2,138.0000
|
15:41:57
|
LSE
|
2113578
|
|
567
|
2,138.0000
|
15:41:57
|
BATE
|
2113580
|
|
696
|
2,138.0000
|
15:41:57
|
BATE
|
2113582
|
|
30
|
2,138.0000
|
15:41:57
|
LSE
|
2113584
|
|
682
|
2,138.0000
|
15:41:57
|
BATE
|
2113598
|
|
15
|
2,138.0000
|
15:41:57
|
CHIX
|
2113588
|
|
654
|
2,138.0000
|
15:41:57
|
BATE
|
2113590
|
|
10
|
2,138.0000
|
15:41:57
|
LSE
|
2113592
|
|
553
|
2,138.0000
|
15:41:57
|
Aquis
|
2113594
|
|
594
|
2,138.0000
|
15:41:57
|
LSE
|
2113596
|
|
586
|
2,137.0000
|
15:42:02
|
LSE
|
2113791
|
|
35
|
2,137.0000
|
15:42:02
|
LSE
|
2113789
|
|
260
|
2,137.0000
|
15:45:16
|
BATE
|
2118740
|
|
196
|
2,137.0000
|
15:45:16
|
BATE
|
2118738
|
|
589
|
2,137.0000
|
15:45:16
|
LSE
|
2118736
|
|
694
|
2,137.0000
|
15:45:16
|
LSE
|
2118732
|
|
682
|
2,137.0000
|
15:45:16
|
LSE
|
2118734
|
|
567
|
2,137.0000
|
15:45:16
|
CHIX
|
2118730
|
|
594
|
2,137.0000
|
15:45:16
|
Aquis
|
2118728
|
|
212
|
2,137.0000
|
15:45:18
|
BATE
|
2118770
|
|
353
|
2,138.0000
|
15:49:30
|
BATE
|
2125629
|
|
176
|
2,138.0000
|
15:49:30
|
BATE
|
2125633
|
|
24
|
2,138.0000
|
15:49:30
|
BATE
|
2125631
|
|
580
|
2,137.0000
|
15:50:03
|
LSE
|
2126541
|
|
632
|
2,137.0000
|
15:50:03
|
LSE
|
2126539
|
|
687
|
2,137.0000
|
15:50:03
|
LSE
|
2126537
|
|
634
|
2,137.0000
|
15:50:03
|
LSE
|
2126535
|
|
564
|
2,137.0000
|
15:50:03
|
LSE
|
2126533
|
|
512
|
2,137.0000
|
15:50:03
|
BATE
|
2126531
|
|
485
|
2,137.0000
|
15:50:03
|
BATE
|
2126523
|
|
504
|
2,137.0000
|
15:50:03
|
CHIX
|
2126521
|
|
503
|
2,137.0000
|
15:50:03
|
BATE
|
2126519
|
|
578
|
2,137.0000
|
15:50:03
|
BATE
|
2126525
|
|
512
|
2,137.0000
|
15:50:03
|
BATE
|
2126527
|
|
582
|
2,137.0000
|
15:50:03
|
BATE
|
2126529
|
|
369
|
2,135.0000
|
15:54:39
|
LSE
|
2132992
|
|
4
|
2,135.0000
|
15:54:39
|
LSE
|
2132990
|
|
301
|
2,135.0000
|
15:54:39
|
CHIX
|
2132988
|
|
16
|
2,135.0000
|
15:54:39
|
LSE
|
2132986
|
|
649
|
2,135.0000
|
15:54:39
|
LSE
|
2132984
|
|
313
|
2,135.0000
|
15:54:39
|
LSE
|
2132982
|
|
24
|
2,135.0000
|
15:54:39
|
LSE
|
2132980
|
|
14
|
2,136.0000
|
15:55:11
|
BATE
|
2133767
|
|
18
|
2,136.0000
|
15:55:11
|
BATE
|
2133769
|
|
29
|
2,135.0000
|
15:55:12
|
BATE
|
2133796
|
|
171
|
2,136.0000
|
15:55:12
|
BATE
|
2133794
|
|
29
|
2,136.0000
|
15:55:12
|
BATE
|
2133792
|
|
60
|
2,136.0000
|
15:55:12
|
BATE
|
2133790
|
|
64
|
2,136.0000
|
15:55:12
|
BATE
|
2133788
|
|
62
|
2,136.0000
|
15:55:12
|
BATE
|
2133786
|
|
489
|
2,135.0000
|
15:55:12
|
CHIX
|
2133784
|
|
530
|
2,135.0000
|
15:55:12
|
BATE
|
2133782
|
|
294
|
2,135.0000
|
15:55:12
|
CHIX
|
2133780
|
|
668
|
2,133.0000
|
15:56:12
|
LSE
|
2135009
|
|
44
|
2,135.0000
|
15:56:12
|
BATE
|
2134991
|
|
231
|
2,135.0000
|
15:56:12
|
BATE
|
2134989
|
|
513
|
2,134.0000
|
15:56:12
|
BATE
|
2135005
|
|
567
|
2,134.0000
|
15:56:12
|
BATE
|
2134995
|
|
245
|
2,135.0000
|
15:56:12
|
BATE
|
2134993
|
|
704
|
2,134.0000
|
15:56:12
|
LSE
|
2135007
|
|
599
|
2,134.0000
|
15:56:12
|
Aquis
|
2134997
|
|
208
|
2,134.0000
|
15:56:12
|
BATE
|
2134999
|
|
317
|
2,134.0000
|
15:56:12
|
BATE
|
2135001
|
|
530
|
2,134.0000
|
15:56:12
|
Aquis
|
2135003
|
|
619
|
2,132.0000
|
15:56:13
|
LSE
|
2135025
|
|
231
|
2,132.0000
|
15:58:46
|
BATE
|
2138283
|
|
15
|
2,132.0000
|
15:58:46
|
BATE
|
2138281
|
|
65
|
2,132.0000
|
15:58:46
|
BATE
|
2138289
|
|
4
|
2,132.0000
|
15:58:46
|
BATE
|
2138285
|
|
66
|
2,132.0000
|
15:58:46
|
BATE
|
2138287
|
|
43
|
2,132.0000
|
15:59:31
|
BATE
|
2139249
|
|
57
|
2,132.0000
|
15:59:41
|
BATE
|
2139968
|
|
62
|
2,132.0000
|
15:59:41
|
BATE
|
2139966
|
|
70
|
2,132.0000
|
15:59:46
|
BATE
|
2140331
|
|
500
|
2,131.0000
|
15:59:46
|
CHIX
|
2140329
|
|
61
|
2,132.0000
|
15:59:53
|
BATE
|
2140685
|
|
63
|
2,132.0000
|
15:59:53
|
BATE
|
2140687
|
|
20
|
2,132.0000
|
15:59:53
|
BATE
|
2140683
|
|
69
|
2,132.0000
|
15:59:58
|
BATE
|
2141066
|
|
70
|
2,132.0000
|
15:59:58
|
BATE
|
2141068
|
|
75
|
2,132.0000
|
15:59:59
|
BATE
|
2141183
|
|
31
|
2,132.0000
|
15:59:59
|
BATE
|
2141181
|
|
603
|
2,131.0000
|
15:59:59
|
LSE
|
2141179
|
|
29
|
2,132.0000
|
15:59:59
|
BATE
|
2141177
|
|
644
|
2,131.0000
|
15:59:59
|
LSE
|
2141175
|
|
690
|
2,131.0000
|
15:59:59
|
LSE
|
2141173
|
|
24
|
2,131.0000
|
15:59:59
|
CHIX
|
2141171
|
|
64
|
2,132.0000
|
15:59:59
|
BATE
|
2141169
|
|
67
|
2,132.0000
|
15:59:59
|
BATE
|
2141167
|
|
23
|
2,132.0000
|
16:00:46
|
BATE
|
2143080
|
|
300
|
2,132.0000
|
16:00:46
|
BATE
|
2143078
|
|
41
|
2,132.0000
|
16:00:46
|
BATE
|
2143076
|
|
9
|
2,132.0000
|
16:00:46
|
BATE
|
2143074
|
|
57
|
2,132.0000
|
16:00:48
|
BATE
|
2143107
|
|
70
|
2,132.0000
|
16:00:48
|
BATE
|
2143105
|
|
61
|
2,132.0000
|
16:00:49
|
BATE
|
2143164
|
|
70
|
2,132.0000
|
16:00:49
|
BATE
|
2143166
|
|
57
|
2,132.0000
|
16:00:51
|
BATE
|
2143240
|
|
69
|
2,132.0000
|
16:00:51
|
BATE
|
2143238
|
|
14
|
2,132.0000
|
16:01:55
|
BATE
|
2144880
|
|
42
|
2,132.0000
|
16:02:00
|
BATE
|
2145067
|
|
318
|
2,134.0000
|
16:02:46
|
CHIX
|
2146500
|
|
91
|
2,134.0000
|
16:02:46
|
CHIX
|
2146498
|
|
5
|
2,134.0000
|
16:02:46
|
CHIX
|
2146496
|
|
4
|
2,134.0000
|
16:02:46
|
CHIX
|
2146494
|
|
68
|
2,134.0000
|
16:02:46
|
CHIX
|
2146492
|
|
228
|
2,133.0000
|
16:03:05
|
CHIX
|
2146977
|
|
652
|
2,133.0000
|
16:03:05
|
LSE
|
2146975
|
|
641
|
2,133.0000
|
16:03:05
|
LSE
|
2146973
|
|
657
|
2,133.0000
|
16:03:05
|
LSE
|
2146971
|
|
211
|
2,134.0000
|
16:04:06
|
BATE
|
2148837
|
|
15
|
2,134.0000
|
16:04:06
|
BATE
|
2148835
|
|
58
|
2,134.0000
|
16:04:06
|
BATE
|
2148821
|
|
383
|
2,134.0000
|
16:04:06
|
BATE
|
2148823
|
|
9
|
2,134.0000
|
16:04:06
|
BATE
|
2148825
|
|
56
|
2,134.0000
|
16:04:06
|
BATE
|
2148827
|
|
15
|
2,134.0000
|
16:04:06
|
BATE
|
2148829
|
|
359
|
2,133.0000
|
16:04:06
|
CHIX
|
2148831
|
|
588
|
2,134.0000
|
16:04:06
|
BATE
|
2148833
|
|
57
|
2,134.0000
|
16:04:09
|
BATE
|
2148883
|
|
69
|
2,134.0000
|
16:04:10
|
BATE
|
2148953
|
|
59
|
2,134.0000
|
16:04:10
|
BATE
|
2148951
|
|
62
|
2,134.0000
|
16:04:10
|
BATE
|
2148949
|
|
58
|
2,134.0000
|
16:04:13
|
BATE
|
2149057
|
|
65
|
2,134.0000
|
16:04:13
|
BATE
|
2149055
|
|
59
|
2,134.0000
|
16:04:13
|
BATE
|
2149053
|
|
57
|
2,134.0000
|
16:04:18
|
BATE
|
2149198
|
|
65
|
2,134.0000
|
16:04:18
|
BATE
|
2149196
|
|
658
|
2,134.0000
|
16:05:18
|
LSE
|
2151536
|
|
14
|
2,134.0000
|
16:05:18
|
BATE
|
2151532
|
|
1
|
2,134.0000
|
16:05:18
|
BATE
|
2151534
|
|
113
|
2,134.0000
|
16:05:18
|
BATE
|
2151530
|
|
465
|
2,134.0000
|
16:05:18
|
BATE
|
2151528
|
|
135
|
2,133.0000
|
16:10:50
|
BATE
|
2161973
|
|
570
|
2,134.0000
|
16:10:50
|
BATE
|
2161945
|
|
598
|
2,134.0000
|
16:10:50
|
BATE
|
2161939
|
|
505
|
2,134.0000
|
16:10:50
|
BATE
|
2161941
|
|
503
|
2,134.0000
|
16:10:50
|
LSE
|
2161943
|
|
601
|
2,134.0000
|
16:10:50
|
BATE
|
2161947
|
|
176
|
2,134.0000
|
16:10:50
|
LSE
|
2161949
|
|
590
|
2,134.0000
|
16:10:50
|
BATE
|
2161951
|
|
643
|
2,134.0000
|
16:10:50
|
LSE
|
2161953
|
|
683
|
2,134.0000
|
16:10:50
|
LSE
|
2161955
|
|
612
|
2,134.0000
|
16:10:50
|
LSE
|
2161925
|
|
604
|
2,134.0000
|
16:10:50
|
CHIX
|
2161915
|
|
87
|
2,134.0000
|
16:10:50
|
LSE
|
2161917
|
|
639
|
2,134.0000
|
16:10:50
|
LSE
|
2161919
|
|
566
|
2,134.0000
|
16:10:50
|
Aquis
|
2161921
|
|
587
|
2,134.0000
|
16:10:50
|
BATE
|
2161923
|
|
579
|
2,134.0000
|
16:10:50
|
LSE
|
2161935
|
|
701
|
2,134.0000
|
16:10:50
|
BATE
|
2161927
|
|
4
|
2,134.0000
|
16:10:50
|
LSE
|
2161929
|
|
567
|
2,134.0000
|
16:10:50
|
Aquis
|
2161931
|
|
834
|
2,134.0000
|
16:10:50
|
BATE
|
2161933
|
|
32
|
2,134.0000
|
16:10:50
|
LSE
|
2161937
|
|
557
|
2,134.0000
|
16:10:50
|
BATE
|
2161913
|
|
583
|
2,134.0000
|
16:10:50
|
BATE
|
2161909
|
|
477
|
2,134.0000
|
16:10:50
|
LSE
|
2161907
|
|
848
|
2,134.0000
|
16:10:50
|
CHIX
|
2161905
|
|
508
|
2,134.0000
|
16:10:50
|
BATE
|
2161901
|
|
62
|
2,134.0000
|
16:12:56
|
BATE
|
2166017
|
|
4
|
2,134.0000
|
16:12:56
|
BATE
|
2166015
|
|
189
|
2,134.0000
|
16:12:56
|
BATE
|
2166013
|
|
61
|
2,132.0000
|
16:13:49
|
BATE
|
2167694
|
|
540
|
2,132.0000
|
16:13:49
|
BATE
|
2167692
|
|
569
|
2,133.0000
|
16:13:49
|
LSE
|
2167688
|
|
613
|
2,133.0000
|
16:13:49
|
LSE
|
2167686
|
|
591
|
2,133.0000
|
16:13:49
|
LSE
|
2167684
|
|
56
|
2,133.0000
|
16:13:49
|
BATE
|
2167682
|
|
633
|
2,133.0000
|
16:13:49
|
LSE
|
2167680
|
|
661
|
2,133.0000
|
16:13:49
|
LSE
|
2167678
|
|
436
|
2,133.0000
|
16:13:49
|
BATE
|
2167676
|
|
544
|
2,133.0000
|
16:13:49
|
Aquis
|
2167670
|
|
380
|
2,133.0000
|
16:13:49
|
BATE
|
2167668
|
|
590
|
2,133.0000
|
16:13:49
|
BATE
|
2167672
|
|
565
|
2,133.0000
|
16:13:49
|
CHIX
|
2167674
|
|
688
|
2,132.0000
|
16:13:50
|
LSE
|
2167715
|
|
505
|
2,132.0000
|
16:13:50
|
CHIX
|
2167713
|
|
449
|
2,132.0000
|
16:13:50
|
BATE
|
2167711
|
|
544
|
2,130.0000
|
16:15:27
|
CHIX
|
2171079
|
|
514
|
2,130.0000
|
16:15:27
|
BATE
|
2171083
|
|
501
|
2,130.0000
|
16:15:27
|
BATE
|
2171081
|
|
611
|
2,129.0000
|
16:15:30
|
LSE
|
2171178
|
|
626
|
2,129.0000
|
16:15:30
|
LSE
|
2171176
|
|
252
|
2,129.0000
|
16:15:30
|
BATE
|
2171174
|
|
279
|
2,129.0000
|
16:15:30
|
BATE
|
2171172
|
|
403
|
2,131.0000
|
16:18:03
|
BATE
|
2175858
|
|
156
|
2,131.0000
|
16:18:03
|
BATE
|
2175860
|
|
64
|
2,131.0000
|
16:18:03
|
BATE
|
2175855
|
|
107
|
2,131.0000
|
16:18:03
|
BATE
|
2175853
|
|
68
|
2,131.0000
|
16:18:04
|
BATE
|
2175876
|
|
63
|
2,131.0000
|
16:18:04
|
BATE
|
2175874
|
|
61
|
2,131.0000
|
16:18:04
|
BATE
|
2175872
|
|
69
|
2,131.0000
|
16:18:05
|
BATE
|
2175912
|
|
65
|
2,131.0000
|
16:18:05
|
BATE
|
2175914
|
|
62
|
2,131.0000
|
16:18:05
|
BATE
|
2175907
|
|
66
|
2,131.0000
|
16:18:05
|
BATE
|
2175905
|
|
65
|
2,131.0000
|
16:18:06
|
BATE
|
2175958
|
|
64
|
2,131.0000
|
16:18:06
|
BATE
|
2175960
|
|
59
|
2,131.0000
|
16:18:08
|
BATE
|
2176020
|
|
60
|
2,131.0000
|
16:18:08
|
BATE
|
2176018
|
|
66
|
2,131.0000
|
16:18:09
|
BATE
|
2176049
|
|
124
|
2,131.0000
|
16:18:09
|
BATE
|
2176047
|
|
67
|
2,131.0000
|
16:18:09
|
BATE
|
2176045
|
|
58
|
2,131.0000
|
16:18:09
|
BATE
|
2176043
|
|
65
|
2,131.0000
|
16:18:15
|
BATE
|
2176237
|
|
57
|
2,131.0000
|
16:18:15
|
BATE
|
2176235
|
|
57
|
2,131.0000
|
16:18:16
|
BATE
|
2176256
|
|
57
|
2,131.0000
|
16:18:16
|
BATE
|
2176254
|
|
279
|
2,130.0000
|
16:18:38
|
LSE
|
2177221
|
|
480
|
2,130.0000
|
16:18:38
|
LSE
|
2177219
|
|
310
|
2,130.0000
|
16:18:38
|
LSE
|
2177217
|
|
66
|
2,130.0000
|
16:18:38
|
LSE
|
2177215
|
|
147
|
2,130.0000
|
16:18:38
|
LSE
|
2177213
|
|
694
|
2,130.0000
|
16:18:38
|
LSE
|
2177211
|
|
503
|
2,130.0000
|
16:18:38
|
BATE
|
2177207
|
|
568
|
2,130.0000
|
16:18:38
|
BATE
|
2177205
|
|
64
|
2,130.0000
|
16:18:38
|
BATE
|
2177209
|
|
604
|
2,130.0000
|
16:18:38
|
LSE
|
2177203
|
|
575
|
2,130.0000
|
16:18:38
|
LSE
|
2177201
|
|
494
|
2,130.0000
|
16:18:38
|
CHIX
|
2177199
|
|
564
|
2,130.0000
|
16:18:38
|
BATE
|
2177197
|
|
505
|
2,130.0000
|
16:18:38
|
Aquis
|
2177195
|
|
7
|
2,130.0000
|
16:20:38
|
BATE
|
2181208
|
|
66
|
2,130.0000
|
16:20:38
|
BATE
|
2181206
|
|
325
|
2,130.0000
|
16:20:38
|
BATE
|
2181204
|
|
57
|
2,130.0000
|
16:20:38
|
BATE
|
2181202
|
|
64
|
2,130.0000
|
16:20:38
|
BATE
|
2181200
|
|
540
|
2,130.0000
|
16:20:38
|
BATE
|
2181198
|
|
137
|
2,130.0000
|
16:20:38
|
CHIX
|
2181196
|
|
112
|
2,130.0000
|
16:20:38
|
CHIX
|
2181194
|
|
104
|
2,130.0000
|
16:20:38
|
CHIX
|
2181192
|
|
3
|
2,130.0000
|
16:20:38
|
CHIX
|
2181188
|
|
3
|
2,130.0000
|
16:20:38
|
CHIX
|
2181186
|
|
53
|
2,130.0000
|
16:20:38
|
CHIX
|
2181184
|
|
33
|
2,130.0000
|
16:20:38
|
CHIX
|
2181182
|
|
138
|
2,130.0000
|
16:20:38
|
CHIX
|
2181180
|
|
4
|
2,130.0000
|
16:20:38
|
CHIX
|
2181190
|
|
67
|
2,129.0000
|
16:20:42
|
LSE
|
2181393
|
|
555
|
2,129.0000
|
16:20:42
|
LSE
|
2181391
|
|
578
|
2,129.0000
|
16:20:42
|
LSE
|
2181389
|
|
506
|
2,129.0000
|
16:20:42
|
BATE
|
2181387
|
|
528
|
2,129.0000
|
16:20:42
|
CHIX
|
2181385
|
|
535
|
2,129.0000
|
16:20:42
|
Aquis
|
2181383
|
|
157
|
2,132.0000
|
16:22:37
|
Aquis
|
2185869
|
|
415
|
2,132.0000
|
16:22:37
|
Aquis
|
2185867
|
|
43
|
2,132.0000
|
16:22:37
|
BATE
|
2185860
|
|
293
|
2,132.0000
|
16:22:37
|
BATE
|
2185862
|
|
490
|
2,132.0000
|
16:22:37
|
BATE
|
2185864
|
|
561
|
2,132.0000
|
16:22:37
|
BATE
|
2185858
|
|
591
|
2,132.0000
|
16:22:37
|
BATE
|
2185856
|
|
599
|
2,132.0000
|
16:22:37
|
BATE
|
2185854
|
|
329
|
2,132.0000
|
16:23:30
|
CHIX
|
2187751
|
|
76
|
2,132.0000
|
16:23:30
|
CHIX
|
2187749
|
|
109
|
2,132.0000
|
16:23:30
|
CHIX
|
2187747
|
|
45
|
2,132.0000
|
16:23:30
|
CHIX
|
2187745
|
|
5
|
2,132.0000
|
16:23:30
|
CHIX
|
2187743
|
|
4
|
2,132.0000
|
16:23:30
|
CHIX
|
2187741
|
|
419
|
2,132.0000
|
16:23:30
|
LSE
|
2187739
|
|
1
|
2,132.0000
|
16:23:30
|
CHIX
|
2187737
|
|
227
|
2,132.0000
|
16:23:30
|
LSE
|
2187735
|
|
549
|
2,131.0000
|
16:23:46
|
BATE
|
2188193
|
|
537
|
2,131.0000
|
16:23:46
|
BATE
|
2188195
|
|
137
|
2,132.0000
|
16:23:46
|
BATE
|
2188191
|
|
110
|
2,132.0000
|
16:23:46
|
BATE
|
2188189
|
|
3
|
2,132.0000
|
16:23:46
|
BATE
|
2188187
|
|
317
|
2,132.0000
|
16:24:36
|
LSE
|
2189517
|
|
680
|
2,132.0000
|
16:24:36
|
LSE
|
2189515
|
|
322
|
2,132.0000
|
16:24:36
|
LSE
|
2189513
|
|
589
|
2,132.0000
|
16:24:36
|
LSE
|
2189511
|
|
338
|
2,132.0000
|
16:25:22
|
LSE
|
2191162
|
|
37
|
2,132.0000
|
16:25:22
|
LSE
|
2191164
|
|
123
|
2,132.0000
|
16:25:22
|
LSE
|
2191166
|
|
78
|
2,132.0000
|
16:25:22
|
LSE
|
2191168
|
|
372
|
2,132.0000
|
16:25:22
|
BATE
|
2191160
|
|
574
|
2,132.0000
|
16:25:22
|
BATE
|
2191158
|
|
386
|
2,132.0000
|
16:25:22
|
BATE
|
2191156
|
|
268
|
2,132.0000
|
16:25:22
|
BATE
|
2191154
|
|
594
|
2,132.0000
|
16:25:22
|
CHIX
|
2191152
|
|
202
|
2,132.0000
|
16:25:22
|
Aquis
|
2191150
|
|
120
|
2,132.0000
|
16:25:22
|
BATE
|
2191148
|
|
593
|
2,132.0000
|
16:25:22
|
LSE
|
2191146
|
|
593
|
2,132.0000
|
16:25:22
|
BATE
|
2191144
|
|
346
|
2,133.0000
|
16:26:56
|
BATE
|
2194324
|
|
400
|
2,133.0000
|
16:26:56
|
LSE
|
2194322
|
|
499
|
2,133.0000
|
16:27:03
|
LSE
|
2195150
|
|
119
|
2,134.0000
|
16:27:40
|
CHIX
|
2196231
|
|
95
|
2,134.0000
|
16:27:40
|
CHIX
|
2196229
|
|
6
|
2,134.0000
|
16:27:40
|
CHIX
|
2196227
|
|
4
|
2,134.0000
|
16:27:40
|
CHIX
|
2196225
|
|
303
|
2,134.0000
|
16:27:40
|
CHIX
|
2196223
|
|
65
|
2,134.0000
|
16:27:40
|
CHIX
|
2196221
|
|
42
|
2,134.0000
|
16:27:40
|
CHIX
|
2196219
|
|
317
|
2,134.0000
|
16:27:45
|
LSE
|
2196393
|
|
375
|
2,134.0000
|
16:27:45
|
LSE
|
2196389
|
|
502
|
2,134.0000
|
16:27:45
|
LSE
|
2196391
|
|
118
|
2,134.0000
|
16:27:45
|
LSE
|
2196387
|
|
303
|
2,134.0000
|
16:27:45
|
LSE
|
2196381
|
|
448
|
2,134.0000
|
16:27:45
|
LSE
|
2196379
|
|
131
|
2,134.0000
|
16:27:45
|
LSE
|
2196385
|
|
90
|
2,134.0000
|
16:27:45
|
LSE
|
2196383
|
|
365
|
2,134.0000
|
16:27:45
|
BATE
|
2196377
|
|
35
|
2,134.0000
|
16:27:45
|
CHIX
|
2196375
|
|
Contacts:
|
|
|
|
|
|
|
|
|
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate
Governance)
Paul Lister (Company
Secretary)
|
|
|
|
|
|
| |
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFVDFFLFLIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Nov 2024 bis Dez 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Dez 2023 bis Dez 2024
