Associated British Foods PLC Transaction in Own Shares
19 Dezember 2024 - 6:30PM
RNS Regulatory News
RNS Number : 8355Q
Associated British Foods PLC
19 December 2024
|
|
|
|
|
|
|
19
December 2024
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 19 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:
|
|
19 December 2024
|
|
Number of shares
repurchased:
|
|
483,276
|
|
Average price paid per
share:
|
|
GBp 2067.7582
|
|
Highest price paid per
share:
|
|
GBp 2082
|
|
Lowest price paid per
share:
|
|
GBp 2053
|
|
|
|
|
|
|
|
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:
|
19 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
|
2,068.27
|
203,906
|
2,055
|
2,082
|
|
BATS Europe
|
2,066.88
|
190,502
|
2,053
|
2,080
|
|
Chi-X Europe
|
2,068.73
|
59,394
|
2,056
|
2,081
|
|
Aquis
|
2,067.89
|
29,474
|
2,056
|
2,080
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
|
153
|
2,069.0000
|
08:05:08
|
LSE
|
1601095
|
|
1,716
|
2,070.0000
|
08:05:08
|
BATE
|
1601093
|
|
1,600
|
2,070.0000
|
08:05:08
|
BATE
|
1601091
|
|
116
|
2,070.0000
|
08:05:10
|
CHIX
|
1601165
|
|
778
|
2,069.0000
|
08:05:56
|
LSE
|
1602624
|
|
614
|
2,069.0000
|
08:05:56
|
CHIX
|
1602622
|
|
53
|
2,068.0000
|
08:06:06
|
BATE
|
1602870
|
|
604
|
2,069.0000
|
08:06:06
|
BATE
|
1602853
|
|
183
|
2,070.0000
|
08:09:21
|
LSE
|
1608393
|
|
345
|
2,070.0000
|
08:09:21
|
LSE
|
1608389
|
|
450
|
2,070.0000
|
08:09:21
|
LSE
|
1608391
|
|
1,395
|
2,070.0000
|
08:09:21
|
BATE
|
1608387
|
|
800
|
2,070.0000
|
08:09:21
|
BATE
|
1608385
|
|
106
|
2,069.0000
|
08:10:11
|
BATE
|
1609957
|
|
192
|
2,069.0000
|
08:10:11
|
BATE
|
1609955
|
|
197
|
2,069.0000
|
08:10:11
|
BATE
|
1609953
|
|
1
|
2,069.0000
|
08:10:11
|
BATE
|
1609951
|
|
86
|
2,069.0000
|
08:10:11
|
BATE
|
1609949
|
|
200
|
2,069.0000
|
08:10:11
|
LSE
|
1609947
|
|
529
|
2,069.0000
|
08:10:11
|
LSE
|
1609945
|
|
937
|
2,069.0000
|
08:10:11
|
LSE
|
1609943
|
|
97
|
2,069.0000
|
08:10:11
|
LSE
|
1609941
|
|
639
|
2,069.0000
|
08:10:11
|
BATE
|
1609939
|
|
518
|
2,069.0000
|
08:10:21
|
CHIX
|
1610180
|
|
78
|
2,069.0000
|
08:10:46
|
BATE
|
1610769
|
|
194
|
2,068.0000
|
08:11:00
|
BATE
|
1610982
|
|
395
|
2,068.0000
|
08:11:00
|
BATE
|
1610978
|
|
1,144
|
2,068.0000
|
08:11:00
|
LSE
|
1610970
|
|
114
|
2,068.0000
|
08:11:00
|
LSE
|
1610968
|
|
14
|
2,068.0000
|
08:11:00
|
LSE
|
1610966
|
|
381
|
2,068.0000
|
08:11:00
|
CHIX
|
1610964
|
|
228
|
2,068.0000
|
08:11:00
|
LSE
|
1610962
|
|
14
|
2,068.0000
|
08:11:00
|
CHIX
|
1610960
|
|
312
|
2,068.0000
|
08:11:00
|
CHIX
|
1610958
|
|
281
|
2,067.0000
|
08:11:45
|
LSE
|
1611881
|
|
397
|
2,067.0000
|
08:11:45
|
LSE
|
1611879
|
|
292
|
2,067.0000
|
08:11:45
|
LSE
|
1611877
|
|
156
|
2,066.0000
|
08:12:21
|
BATE
|
1612647
|
|
136
|
2,066.0000
|
08:12:36
|
BATE
|
1612915
|
|
80
|
2,066.0000
|
08:13:09
|
BATE
|
1613483
|
|
100
|
2,066.0000
|
08:13:15
|
BATE
|
1613601
|
|
376
|
2,066.0000
|
08:13:24
|
BATE
|
1613773
|
|
77
|
2,066.0000
|
08:13:24
|
BATE
|
1613771
|
|
59
|
2,066.0000
|
08:13:34
|
BATE
|
1613971
|
|
46
|
2,066.0000
|
08:13:34
|
BATE
|
1613973
|
|
598
|
2,066.0000
|
08:13:34
|
CHIX
|
1613968
|
|
94
|
2,066.0000
|
08:13:34
|
BATE
|
1613966
|
|
172
|
2,066.0000
|
08:13:47
|
BATE
|
1614239
|
|
172
|
2,066.0000
|
08:13:47
|
BATE
|
1614237
|
|
146
|
2,066.0000
|
08:13:47
|
BATE
|
1614235
|
|
77
|
2,071.0000
|
08:18:21
|
CHIX
|
1619563
|
|
19
|
2,071.0000
|
08:18:21
|
CHIX
|
1619560
|
|
54
|
2,071.0000
|
08:18:21
|
LSE
|
1619558
|
|
970
|
2,072.0000
|
08:18:21
|
LSE
|
1619556
|
|
100
|
2,072.0000
|
08:18:21
|
LSE
|
1619554
|
|
768
|
2,072.0000
|
08:18:21
|
LSE
|
1619552
|
|
903
|
2,075.0000
|
08:21:07
|
LSE
|
1622916
|
|
953
|
2,075.0000
|
08:21:07
|
LSE
|
1622918
|
|
24
|
2,074.0000
|
08:21:11
|
LSE
|
1622974
|
|
30
|
2,074.0000
|
08:22:05
|
CHIX
|
1625244
|
|
114
|
2,074.0000
|
08:22:05
|
LSE
|
1625242
|
|
343
|
2,074.0000
|
08:22:19
|
CHIX
|
1625881
|
|
100
|
2,074.0000
|
08:22:19
|
CHIX
|
1625879
|
|
899
|
2,073.0000
|
08:23:07
|
LSE
|
1626784
|
|
27
|
2,073.0000
|
08:23:07
|
LSE
|
1626782
|
|
507
|
2,074.0000
|
08:23:07
|
CHIX
|
1626780
|
|
1,011
|
2,074.0000
|
08:23:07
|
LSE
|
1626778
|
|
118
|
2,074.0000
|
08:23:07
|
CHIX
|
1626776
|
|
30
|
2,075.0000
|
08:25:13
|
LSE
|
1629239
|
|
838
|
2,075.0000
|
08:25:13
|
LSE
|
1629241
|
|
103
|
2,074.0000
|
08:25:14
|
LSE
|
1629254
|
|
878
|
2,078.0000
|
08:32:13
|
LSE
|
1637334
|
|
809
|
2,080.0000
|
08:32:13
|
LSE
|
1637331
|
|
537
|
2,080.0000
|
08:32:13
|
CHIX
|
1637329
|
|
652
|
2,080.0000
|
08:32:13
|
CHIX
|
1637327
|
|
20
|
2,080.0000
|
08:32:13
|
CHIX
|
1637325
|
|
29
|
2,080.0000
|
08:40:29
|
LSE
|
1647101
|
|
136
|
2,081.0000
|
08:41:16
|
CHIX
|
1648224
|
|
25
|
2,081.0000
|
08:41:16
|
CHIX
|
1648226
|
|
44
|
2,081.0000
|
08:41:16
|
CHIX
|
1648178
|
|
31
|
2,081.0000
|
08:41:16
|
CHIX
|
1648180
|
|
369
|
2,081.0000
|
08:42:32
|
CHIX
|
1649680
|
|
885
|
2,081.0000
|
08:42:32
|
LSE
|
1649678
|
|
369
|
2,081.0000
|
08:42:32
|
CHIX
|
1649676
|
|
959
|
2,081.0000
|
08:42:32
|
LSE
|
1649682
|
|
438
|
2,082.0000
|
08:42:32
|
LSE
|
1649674
|
|
441
|
2,082.0000
|
08:42:32
|
LSE
|
1649672
|
|
113
|
2,082.0000
|
08:42:32
|
LSE
|
1649670
|
|
430
|
2,081.0000
|
08:45:26
|
LSE
|
1653036
|
|
366
|
2,081.0000
|
08:45:26
|
CHIX
|
1653030
|
|
400
|
2,081.0000
|
08:45:26
|
LSE
|
1653034
|
|
189
|
2,081.0000
|
08:45:26
|
CHIX
|
1653032
|
|
830
|
2,080.0000
|
08:46:24
|
LSE
|
1654533
|
|
404
|
2,081.0000
|
08:49:55
|
CHIX
|
1658541
|
|
190
|
2,081.0000
|
08:49:55
|
CHIX
|
1658539
|
|
804
|
2,080.0000
|
08:50:08
|
LSE
|
1658911
|
|
340
|
2,080.0000
|
08:52:21
|
LSE
|
1661752
|
|
213
|
2,080.0000
|
08:52:22
|
LSE
|
1661762
|
|
150
|
2,080.0000
|
08:52:22
|
LSE
|
1661760
|
|
198
|
2,080.0000
|
08:52:22
|
LSE
|
1661758
|
|
100
|
2,079.0000
|
08:54:45
|
LSE
|
1663764
|
|
25
|
2,079.0000
|
08:55:06
|
LSE
|
1664079
|
|
10
|
2,079.0000
|
08:57:51
|
LSE
|
1667060
|
|
31
|
2,080.0000
|
09:00:04
|
Aquis
|
1670122
|
|
75
|
2,080.0000
|
09:00:04
|
Aquis
|
1670120
|
|
409
|
2,080.0000
|
09:00:04
|
Aquis
|
1670116
|
|
611
|
2,080.0000
|
09:00:04
|
CHIX
|
1670114
|
|
850
|
2,080.0000
|
09:00:04
|
LSE
|
1670118
|
|
106
|
2,080.0000
|
09:01:59
|
CHIX
|
1672158
|
|
405
|
2,080.0000
|
09:03:00
|
CHIX
|
1673318
|
|
748
|
2,080.0000
|
09:03:00
|
BATE
|
1673316
|
|
46
|
2,080.0000
|
09:03:00
|
CHIX
|
1673314
|
|
824
|
2,080.0000
|
09:03:00
|
LSE
|
1673320
|
|
817
|
2,080.0000
|
09:08:44
|
LSE
|
1679544
|
|
34
|
2,080.0000
|
09:08:44
|
LSE
|
1679542
|
|
336
|
2,080.0000
|
09:08:44
|
CHIX
|
1679536
|
|
192
|
2,080.0000
|
09:08:44
|
CHIX
|
1679540
|
|
34
|
2,080.0000
|
09:08:44
|
CHIX
|
1679538
|
|
524
|
2,080.0000
|
09:09:02
|
BATE
|
1679948
|
|
885
|
2,078.0000
|
09:09:35
|
LSE
|
1680933
|
|
795
|
2,078.0000
|
09:09:35
|
BATE
|
1680931
|
|
515
|
2,079.0000
|
09:09:35
|
Aquis
|
1680929
|
|
805
|
2,077.0000
|
09:16:04
|
LSE
|
1687771
|
|
73
|
2,077.0000
|
09:16:10
|
BATE
|
1687900
|
|
71
|
2,078.0000
|
09:16:10
|
BATE
|
1687894
|
|
32
|
2,078.0000
|
09:16:10
|
BATE
|
1687892
|
|
19
|
2,078.0000
|
09:16:10
|
BATE
|
1687896
|
|
228
|
2,078.0000
|
09:16:10
|
BATE
|
1687898
|
|
142
|
2,077.0000
|
09:16:22
|
CHIX
|
1688106
|
|
52
|
2,077.0000
|
09:17:05
|
BATE
|
1688755
|
|
46
|
2,077.0000
|
09:19:04
|
BATE
|
1690957
|
|
128
|
2,077.0000
|
09:19:04
|
CHIX
|
1690955
|
|
47
|
2,077.0000
|
09:19:15
|
BATE
|
1691219
|
|
30
|
2,078.0000
|
09:21:15
|
BATE
|
1693799
|
|
51
|
2,078.0000
|
09:21:15
|
BATE
|
1693801
|
|
615
|
2,078.0000
|
09:21:29
|
BATE
|
1694042
|
|
72
|
2,077.0000
|
09:21:32
|
LSE
|
1694126
|
|
34
|
2,078.0000
|
09:22:37
|
BATE
|
1695033
|
|
19
|
2,078.0000
|
09:25:31
|
Aquis
|
1698586
|
|
13
|
2,078.0000
|
09:25:31
|
Aquis
|
1698584
|
|
147
|
2,078.0000
|
09:25:31
|
CHIX
|
1698582
|
|
41
|
2,078.0000
|
09:25:31
|
CHIX
|
1698580
|
|
93
|
2,078.0000
|
09:25:31
|
CHIX
|
1698578
|
|
441
|
2,078.0000
|
09:25:31
|
CHIX
|
1698576
|
|
501
|
2,078.0000
|
09:25:31
|
BATE
|
1698574
|
|
117
|
2,078.0000
|
09:26:01
|
CHIX
|
1698993
|
|
100
|
2,079.0000
|
09:28:04
|
BATE
|
1701247
|
|
132
|
2,078.0000
|
09:28:48
|
BATE
|
1702098
|
|
129
|
2,078.0000
|
09:28:48
|
LSE
|
1702096
|
|
80
|
2,078.0000
|
09:28:48
|
LSE
|
1702094
|
|
83
|
2,079.0000
|
09:28:48
|
CHIX
|
1702086
|
|
492
|
2,079.0000
|
09:28:48
|
CHIX
|
1702080
|
|
386
|
2,079.0000
|
09:28:48
|
BATE
|
1702082
|
|
390
|
2,079.0000
|
09:28:48
|
LSE
|
1702084
|
|
993
|
2,079.0000
|
09:28:48
|
LSE
|
1702088
|
|
122
|
2,079.0000
|
09:28:48
|
LSE
|
1702090
|
|
357
|
2,079.0000
|
09:28:48
|
LSE
|
1702092
|
|
257
|
2,078.0000
|
09:28:49
|
Aquis
|
1702138
|
|
275
|
2,078.0000
|
09:28:55
|
Aquis
|
1702256
|
|
127
|
2,078.0000
|
09:28:57
|
BATE
|
1702312
|
|
74
|
2,078.0000
|
09:29:04
|
BATE
|
1702464
|
|
296
|
2,078.0000
|
09:32:05
|
LSE
|
1705928
|
|
48
|
2,078.0000
|
09:35:06
|
CHIX
|
1709065
|
|
52
|
2,078.0000
|
09:35:06
|
CHIX
|
1709063
|
|
522
|
2,078.0000
|
09:35:06
|
Aquis
|
1709061
|
|
587
|
2,078.0000
|
09:35:06
|
LSE
|
1709059
|
|
13
|
2,078.0000
|
09:35:06
|
BATE
|
1709057
|
|
500
|
2,078.0000
|
09:35:06
|
CHIX
|
1709055
|
|
397
|
2,078.0000
|
09:35:06
|
BATE
|
1709053
|
|
500
|
2,079.0000
|
09:35:06
|
BATE
|
1709051
|
|
123
|
2,079.0000
|
09:35:06
|
BATE
|
1709049
|
|
30
|
2,079.0000
|
09:35:06
|
BATE
|
1709047
|
|
495
|
2,078.0000
|
09:41:25
|
CHIX
|
1716240
|
|
766
|
2,078.0000
|
09:41:25
|
LSE
|
1716238
|
|
97
|
2,078.0000
|
09:41:25
|
LSE
|
1716242
|
|
705
|
2,078.0000
|
09:41:25
|
LSE
|
1716244
|
|
213
|
2,078.0000
|
09:41:25
|
LSE
|
1716236
|
|
72
|
2,078.0000
|
09:41:34
|
BATE
|
1716427
|
|
116
|
2,079.0000
|
09:43:06
|
BATE
|
1717901
|
|
54
|
2,079.0000
|
09:43:06
|
BATE
|
1717899
|
|
195
|
2,079.0000
|
09:44:54
|
BATE
|
1719845
|
|
182
|
2,079.0000
|
09:45:05
|
BATE
|
1720061
|
|
47
|
2,079.0000
|
09:45:08
|
BATE
|
1720095
|
|
54
|
2,079.0000
|
09:45:13
|
BATE
|
1720166
|
|
20
|
2,079.0000
|
09:45:50
|
BATE
|
1720928
|
|
50
|
2,079.0000
|
09:46:01
|
BATE
|
1721191
|
|
10
|
2,079.0000
|
09:46:04
|
BATE
|
1721231
|
|
47
|
2,079.0000
|
09:47:07
|
BATE
|
1722520
|
|
119
|
2,076.0000
|
09:48:07
|
BATE
|
1723839
|
|
22
|
2,076.0000
|
09:48:07
|
BATE
|
1723822
|
|
520
|
2,078.0000
|
09:48:07
|
CHIX
|
1723817
|
|
913
|
2,078.0000
|
09:48:07
|
LSE
|
1723815
|
|
425
|
2,078.0000
|
09:48:07
|
Aquis
|
1723813
|
|
492
|
2,078.0000
|
09:48:07
|
BATE
|
1723811
|
|
140
|
2,078.0000
|
09:48:07
|
Aquis
|
1723809
|
|
55
|
2,079.0000
|
09:48:07
|
BATE
|
1723807
|
|
41
|
2,079.0000
|
09:48:07
|
BATE
|
1723805
|
|
83
|
2,079.0000
|
09:48:07
|
BATE
|
1723803
|
|
127
|
2,076.0000
|
09:48:30
|
BATE
|
1724230
|
|
44
|
2,076.0000
|
09:51:07
|
BATE
|
1727146
|
|
42
|
2,076.0000
|
09:51:45
|
BATE
|
1727998
|
|
108
|
2,076.0000
|
09:52:56
|
BATE
|
1729481
|
|
2
|
2,076.0000
|
09:53:24
|
BATE
|
1729946
|
|
27
|
2,076.0000
|
09:53:24
|
BATE
|
1729944
|
|
14
|
2,076.0000
|
10:00:57
|
BATE
|
1736876
|
|
232
|
2,076.0000
|
10:00:57
|
Aquis
|
1736874
|
|
197
|
2,077.0000
|
10:05:07
|
CHIX
|
1740202
|
|
105
|
2,077.0000
|
10:05:07
|
CHIX
|
1740204
|
|
63
|
2,077.0000
|
10:05:07
|
CHIX
|
1740206
|
|
733
|
2,074.0000
|
10:05:52
|
LSE
|
1740748
|
|
259
|
2,074.0000
|
10:05:52
|
CHIX
|
1740746
|
|
96
|
2,074.0000
|
10:05:52
|
LSE
|
1740743
|
|
83
|
2,074.0000
|
10:05:52
|
LSE
|
1740741
|
|
842
|
2,074.0000
|
10:05:52
|
LSE
|
1740739
|
|
61
|
2,076.0000
|
10:05:52
|
BATE
|
1740737
|
|
508
|
2,076.0000
|
10:05:52
|
BATE
|
1740725
|
|
345
|
2,076.0000
|
10:05:52
|
Aquis
|
1740717
|
|
133
|
2,076.0000
|
10:05:52
|
CHIX
|
1740719
|
|
449
|
2,076.0000
|
10:05:52
|
CHIX
|
1740721
|
|
47
|
2,076.0000
|
10:05:52
|
BATE
|
1740723
|
|
439
|
2,076.0000
|
10:05:52
|
BATE
|
1740735
|
|
913
|
2,075.0000
|
10:05:52
|
LSE
|
1740727
|
|
889
|
2,075.0000
|
10:05:52
|
LSE
|
1740729
|
|
176
|
2,076.0000
|
10:05:52
|
BATE
|
1740731
|
|
361
|
2,076.0000
|
10:05:52
|
BATE
|
1740733
|
|
112
|
2,074.0000
|
10:05:59
|
CHIX
|
1740799
|
|
133
|
2,074.0000
|
10:05:59
|
CHIX
|
1740797
|
|
595
|
2,076.0000
|
10:07:25
|
LSE
|
1741826
|
|
742
|
2,077.0000
|
10:07:25
|
BATE
|
1741820
|
|
168
|
2,077.0000
|
10:07:25
|
LSE
|
1741824
|
|
928
|
2,077.0000
|
10:07:25
|
LSE
|
1741822
|
|
1,328
|
2,077.0000
|
10:07:25
|
LSE
|
1741816
|
|
698
|
2,077.0000
|
10:07:25
|
LSE
|
1741818
|
|
73
|
2,077.0000
|
10:10:34
|
Aquis
|
1744110
|
|
76
|
2,077.0000
|
10:10:34
|
Aquis
|
1744108
|
|
641
|
2,077.0000
|
10:10:34
|
LSE
|
1744106
|
|
993
|
2,077.0000
|
10:10:34
|
LSE
|
1744104
|
|
199
|
2,077.0000
|
10:10:34
|
LSE
|
1744102
|
|
484
|
2,077.0000
|
10:12:17
|
LSE
|
1745712
|
|
422
|
2,077.0000
|
10:12:17
|
LSE
|
1745710
|
|
728
|
2,076.0000
|
10:12:20
|
LSE
|
1745771
|
|
74
|
2,076.0000
|
10:12:20
|
LSE
|
1745769
|
|
68
|
2,077.0000
|
10:12:20
|
Aquis
|
1745767
|
|
286
|
2,077.0000
|
10:12:20
|
CHIX
|
1745765
|
|
244
|
2,077.0000
|
10:12:20
|
CHIX
|
1745759
|
|
662
|
2,077.0000
|
10:12:20
|
BATE
|
1745763
|
|
299
|
2,077.0000
|
10:12:20
|
Aquis
|
1745761
|
|
173
|
2,075.0000
|
10:12:21
|
LSE
|
1745839
|
|
77
|
2,075.0000
|
10:12:26
|
LSE
|
1745884
|
|
121
|
2,073.0000
|
10:17:25
|
LSE
|
1750148
|
|
693
|
2,077.0000
|
10:17:25
|
LSE
|
1750136
|
|
220
|
2,077.0000
|
10:17:25
|
LSE
|
1750130
|
|
368
|
2,077.0000
|
10:17:25
|
BATE
|
1750132
|
|
281
|
2,077.0000
|
10:17:25
|
CHIX
|
1750128
|
|
416
|
2,077.0000
|
10:17:25
|
LSE
|
1750134
|
|
530
|
2,077.0000
|
10:17:25
|
BATE
|
1750140
|
|
481
|
2,077.0000
|
10:17:25
|
LSE
|
1750142
|
|
314
|
2,077.0000
|
10:17:25
|
CHIX
|
1750138
|
|
519
|
2,077.0000
|
10:17:25
|
Aquis
|
1750126
|
|
477
|
2,077.0000
|
10:17:25
|
BATE
|
1750124
|
|
23
|
2,073.0000
|
10:19:12
|
LSE
|
1751679
|
|
800
|
2,073.0000
|
10:19:12
|
LSE
|
1751677
|
|
542
|
2,073.0000
|
10:19:12
|
BATE
|
1751675
|
|
585
|
2,073.0000
|
10:19:12
|
CHIX
|
1751673
|
|
163
|
2,073.0000
|
10:24:05
|
BATE
|
1755538
|
|
595
|
2,073.0000
|
10:25:38
|
LSE
|
1756796
|
|
201
|
2,073.0000
|
10:25:38
|
LSE
|
1756794
|
|
218
|
2,073.0000
|
10:25:38
|
LSE
|
1756792
|
|
714
|
2,073.0000
|
10:25:38
|
LSE
|
1756790
|
|
363
|
2,073.0000
|
10:25:38
|
BATE
|
1756788
|
|
560
|
2,073.0000
|
10:25:38
|
Aquis
|
1756786
|
|
99
|
2,072.0000
|
10:30:00
|
CHIX
|
1761060
|
|
516
|
2,072.0000
|
10:30:00
|
BATE
|
1761052
|
|
434
|
2,072.0000
|
10:30:00
|
CHIX
|
1761048
|
|
974
|
2,072.0000
|
10:30:00
|
LSE
|
1761050
|
|
671
|
2,072.0000
|
10:30:00
|
LSE
|
1761058
|
|
170
|
2,072.0000
|
10:30:00
|
LSE
|
1761054
|
|
592
|
2,072.0000
|
10:30:00
|
BATE
|
1761056
|
|
288
|
2,072.0000
|
10:33:40
|
CHIX
|
1764181
|
|
38
|
2,071.0000
|
10:34:13
|
LSE
|
1764615
|
|
190
|
2,072.0000
|
10:34:13
|
LSE
|
1764613
|
|
800
|
2,072.0000
|
10:34:13
|
LSE
|
1764611
|
|
202
|
2,072.0000
|
10:34:13
|
CHIX
|
1764609
|
|
88
|
2,071.0000
|
10:34:18
|
LSE
|
1764687
|
|
440
|
2,072.0000
|
10:34:18
|
BATE
|
1764685
|
|
153
|
2,070.0000
|
10:35:03
|
BATE
|
1765300
|
|
9
|
2,070.0000
|
10:35:03
|
BATE
|
1765298
|
|
230
|
2,070.0000
|
10:35:03
|
BATE
|
1765296
|
|
19
|
2,070.0000
|
10:35:03
|
BATE
|
1765294
|
|
405
|
2,070.0000
|
10:35:03
|
LSE
|
1765292
|
|
497
|
2,070.0000
|
10:35:03
|
LSE
|
1765290
|
|
848
|
2,070.0000
|
10:35:03
|
LSE
|
1765288
|
|
921
|
2,070.0000
|
10:35:03
|
LSE
|
1765286
|
|
832
|
2,070.0000
|
10:35:03
|
LSE
|
1765284
|
|
461
|
2,070.0000
|
10:35:03
|
BATE
|
1765280
|
|
672
|
2,070.0000
|
10:35:03
|
LSE
|
1765282
|
|
77
|
2,070.0000
|
10:35:03
|
LSE
|
1765278
|
|
103
|
2,070.0000
|
10:35:03
|
LSE
|
1765276
|
|
722
|
2,071.0000
|
10:35:03
|
LSE
|
1765274
|
|
72
|
2,070.0000
|
10:35:04
|
BATE
|
1765374
|
|
180
|
2,071.0000
|
10:37:30
|
BATE
|
1767692
|
|
169
|
2,070.0000
|
10:38:30
|
BATE
|
1768795
|
|
208
|
2,071.0000
|
10:38:30
|
BATE
|
1768787
|
|
21
|
2,071.0000
|
10:38:30
|
BATE
|
1768789
|
|
11
|
2,069.0000
|
10:38:57
|
CHIX
|
1769246
|
|
441
|
2,069.0000
|
10:38:57
|
LSE
|
1769238
|
|
55
|
2,069.0000
|
10:38:57
|
LSE
|
1769240
|
|
466
|
2,069.0000
|
10:38:57
|
LSE
|
1769236
|
|
552
|
2,070.0000
|
10:38:57
|
BATE
|
1769232
|
|
510
|
2,070.0000
|
10:38:57
|
BATE
|
1769230
|
|
181
|
2,070.0000
|
10:38:57
|
BATE
|
1769228
|
|
338
|
2,070.0000
|
10:38:57
|
BATE
|
1769226
|
|
462
|
2,070.0000
|
10:38:57
|
BATE
|
1769224
|
|
122
|
2,070.0000
|
10:38:57
|
BATE
|
1769222
|
|
540
|
2,070.0000
|
10:38:57
|
BATE
|
1769220
|
|
506
|
2,070.0000
|
10:38:57
|
BATE
|
1769218
|
|
533
|
2,070.0000
|
10:38:57
|
BATE
|
1769234
|
|
578
|
2,070.0000
|
10:38:57
|
BATE
|
1769212
|
|
57
|
2,070.0000
|
10:38:57
|
BATE
|
1769210
|
|
432
|
2,070.0000
|
10:38:57
|
BATE
|
1769216
|
|
165
|
2,070.0000
|
10:38:57
|
BATE
|
1769214
|
|
586
|
2,070.0000
|
10:38:57
|
BATE
|
1769184
|
|
531
|
2,070.0000
|
10:38:57
|
BATE
|
1769186
|
|
174
|
2,070.0000
|
10:38:57
|
BATE
|
1769188
|
|
345
|
2,070.0000
|
10:38:57
|
BATE
|
1769190
|
|
175
|
2,070.0000
|
10:38:57
|
BATE
|
1769196
|
|
513
|
2,070.0000
|
10:38:57
|
BATE
|
1769194
|
|
567
|
2,070.0000
|
10:38:57
|
BATE
|
1769192
|
|
329
|
2,070.0000
|
10:38:57
|
BATE
|
1769198
|
|
354
|
2,070.0000
|
10:38:57
|
BATE
|
1769206
|
|
446
|
2,070.0000
|
10:38:57
|
BATE
|
1769208
|
|
567
|
2,070.0000
|
10:38:57
|
BATE
|
1769200
|
|
193
|
2,070.0000
|
10:38:57
|
BATE
|
1769204
|
|
511
|
2,070.0000
|
10:38:57
|
BATE
|
1769202
|
|
755
|
2,070.0000
|
10:38:57
|
LSE
|
1769168
|
|
488
|
2,070.0000
|
10:38:57
|
BATE
|
1769158
|
|
800
|
2,070.0000
|
10:38:57
|
LSE
|
1769160
|
|
526
|
2,070.0000
|
10:38:57
|
BATE
|
1769162
|
|
545
|
2,070.0000
|
10:38:57
|
Aquis
|
1769164
|
|
45
|
2,070.0000
|
10:38:57
|
LSE
|
1769166
|
|
129
|
2,070.0000
|
10:38:57
|
LSE
|
1769172
|
|
552
|
2,070.0000
|
10:38:57
|
BATE
|
1769174
|
|
585
|
2,070.0000
|
10:38:57
|
BATE
|
1769176
|
|
542
|
2,070.0000
|
10:38:57
|
BATE
|
1769178
|
|
529
|
2,070.0000
|
10:38:57
|
BATE
|
1769180
|
|
501
|
2,070.0000
|
10:38:57
|
BATE
|
1769182
|
|
37
|
2,070.0000
|
10:38:57
|
BATE
|
1769170
|
|
420
|
2,070.0000
|
10:38:57
|
BATE
|
1769156
|
|
116
|
2,070.0000
|
10:38:57
|
BATE
|
1769154
|
|
97
|
2,070.0000
|
10:38:57
|
BATE
|
1769152
|
|
262
|
2,069.0000
|
10:39:10
|
CHIX
|
1769498
|
|
40
|
2,069.0000
|
10:39:13
|
CHIX
|
1769539
|
|
72
|
2,069.0000
|
10:39:30
|
LSE
|
1769683
|
|
55
|
2,069.0000
|
10:39:30
|
CHIX
|
1769679
|
|
193
|
2,069.0000
|
10:39:30
|
CHIX
|
1769677
|
|
136
|
2,069.0000
|
10:40:26
|
LSE
|
1770598
|
|
97
|
2,069.0000
|
10:40:26
|
LSE
|
1770593
|
|
83
|
2,069.0000
|
10:40:26
|
LSE
|
1770591
|
|
87
|
2,069.0000
|
10:40:26
|
LSE
|
1770589
|
|
803
|
2,069.0000
|
10:40:31
|
LSE
|
1770676
|
|
241
|
2,069.0000
|
10:40:31
|
LSE
|
1770674
|
|
849
|
2,069.0000
|
10:40:31
|
LSE
|
1770672
|
|
484
|
2,069.0000
|
10:40:31
|
BATE
|
1770670
|
|
178
|
2,069.0000
|
10:40:31
|
LSE
|
1770668
|
|
667
|
2,069.0000
|
10:40:31
|
BATE
|
1770666
|
|
9
|
2,069.0000
|
10:40:31
|
CHIX
|
1770664
|
|
171
|
2,065.0000
|
10:43:49
|
BATE
|
1773542
|
|
299
|
2,065.0000
|
10:43:49
|
BATE
|
1773540
|
|
39
|
2,065.0000
|
10:43:50
|
BATE
|
1773547
|
|
88
|
2,063.0000
|
10:47:21
|
BATE
|
1776346
|
|
77
|
2,063.0000
|
10:47:21
|
BATE
|
1776344
|
|
147
|
2,063.0000
|
10:47:21
|
BATE
|
1776342
|
|
309
|
2,064.0000
|
10:47:21
|
CHIX
|
1776336
|
|
273
|
2,064.0000
|
10:47:21
|
CHIX
|
1776334
|
|
430
|
2,064.0000
|
10:47:21
|
LSE
|
1776338
|
|
450
|
2,064.0000
|
10:47:21
|
LSE
|
1776340
|
|
19
|
2,063.0000
|
10:47:37
|
BATE
|
1776575
|
|
248
|
2,063.0000
|
10:47:37
|
BATE
|
1776573
|
|
75
|
2,063.0000
|
10:47:46
|
BATE
|
1776704
|
|
78
|
2,063.0000
|
10:48:14
|
BATE
|
1776998
|
|
273
|
2,063.0000
|
10:48:14
|
BATE
|
1776996
|
|
107
|
2,063.0000
|
10:48:26
|
BATE
|
1777114
|
|
64
|
2,063.0000
|
10:48:26
|
BATE
|
1777116
|
|
290
|
2,063.0000
|
10:49:01
|
BATE
|
1777662
|
|
212
|
2,063.0000
|
10:49:22
|
BATE
|
1777853
|
|
97
|
2,063.0000
|
10:49:30
|
BATE
|
1777945
|
|
36
|
2,063.0000
|
10:49:30
|
BATE
|
1777943
|
|
72
|
2,063.0000
|
10:49:35
|
BATE
|
1777974
|
|
372
|
2,063.0000
|
10:49:35
|
BATE
|
1777972
|
|
8
|
2,063.0000
|
10:50:33
|
BATE
|
1778665
|
|
248
|
2,062.0000
|
10:50:35
|
Aquis
|
1778684
|
|
20
|
2,062.0000
|
10:50:35
|
Aquis
|
1778678
|
|
187
|
2,062.0000
|
10:50:41
|
Aquis
|
1778833
|
|
35
|
2,062.0000
|
10:52:48
|
LSE
|
1780451
|
|
32
|
2,062.0000
|
10:53:14
|
Aquis
|
1780807
|
|
163
|
2,062.0000
|
10:53:24
|
LSE
|
1781168
|
|
72
|
2,062.0000
|
10:54:10
|
LSE
|
1781759
|
|
11
|
2,062.0000
|
10:54:10
|
Aquis
|
1781757
|
|
101
|
2,062.0000
|
10:54:49
|
LSE
|
1782246
|
|
237
|
2,062.0000
|
10:55:35
|
LSE
|
1782919
|
|
145
|
2,063.0000
|
10:56:08
|
BATE
|
1783374
|
|
72
|
2,063.0000
|
10:56:08
|
BATE
|
1783372
|
|
199
|
2,063.0000
|
10:56:08
|
CHIX
|
1783370
|
|
350
|
2,063.0000
|
10:56:08
|
BATE
|
1783368
|
|
310
|
2,063.0000
|
10:56:08
|
CHIX
|
1783366
|
|
75
|
2,063.0000
|
10:57:47
|
BATE
|
1784535
|
|
178
|
2,063.0000
|
10:57:47
|
BATE
|
1784537
|
|
85
|
2,062.0000
|
10:58:40
|
LSE
|
1785224
|
|
85
|
2,062.0000
|
10:58:40
|
LSE
|
1785222
|
|
118
|
2,063.0000
|
10:58:40
|
BATE
|
1785220
|
|
447
|
2,063.0000
|
10:58:40
|
BATE
|
1785218
|
|
353
|
2,063.0000
|
10:58:40
|
BATE
|
1785216
|
|
155
|
2,063.0000
|
10:58:40
|
BATE
|
1785214
|
|
85
|
2,062.0000
|
10:59:15
|
LSE
|
1785647
|
|
127
|
2,062.0000
|
10:59:15
|
LSE
|
1785645
|
|
152
|
2,062.0000
|
11:00:21
|
LSE
|
1786776
|
|
199
|
2,062.0000
|
11:00:34
|
LSE
|
1787201
|
|
73
|
2,062.0000
|
11:01:05
|
LSE
|
1787666
|
|
284
|
2,062.0000
|
11:01:05
|
LSE
|
1787664
|
|
84
|
2,062.0000
|
11:01:07
|
LSE
|
1787704
|
|
149
|
2,062.0000
|
11:01:07
|
LSE
|
1787702
|
|
72
|
2,064.0000
|
11:02:22
|
CHIX
|
1788790
|
|
231
|
2,064.0000
|
11:02:22
|
Aquis
|
1788788
|
|
115
|
2,064.0000
|
11:02:47
|
CHIX
|
1789148
|
|
16
|
2,064.0000
|
11:05:38
|
LSE
|
1791281
|
|
391
|
2,064.0000
|
11:05:38
|
CHIX
|
1791278
|
|
42
|
2,065.0000
|
11:06:35
|
BATE
|
1791853
|
|
4
|
2,064.0000
|
11:08:49
|
CHIX
|
1793342
|
|
919
|
2,064.0000
|
11:08:49
|
LSE
|
1793340
|
|
852
|
2,064.0000
|
11:08:49
|
LSE
|
1793338
|
|
363
|
2,064.0000
|
11:08:49
|
Aquis
|
1793336
|
|
923
|
2,064.0000
|
11:08:49
|
LSE
|
1793334
|
|
697
|
2,065.0000
|
11:08:49
|
BATE
|
1793326
|
|
712
|
2,065.0000
|
11:08:49
|
BATE
|
1793328
|
|
191
|
2,065.0000
|
11:08:49
|
BATE
|
1793330
|
|
374
|
2,065.0000
|
11:08:49
|
BATE
|
1793332
|
|
961
|
2,062.0000
|
11:08:55
|
LSE
|
1793441
|
|
75
|
2,065.0000
|
11:14:55
|
LSE
|
1797913
|
|
125
|
2,065.0000
|
11:14:55
|
LSE
|
1797911
|
|
31
|
2,063.0000
|
11:15:07
|
LSE
|
1798223
|
|
213
|
2,065.0000
|
11:15:07
|
LSE
|
1798219
|
|
789
|
2,065.0000
|
11:15:07
|
BATE
|
1798217
|
|
61
|
2,065.0000
|
11:15:07
|
BATE
|
1798215
|
|
578
|
2,065.0000
|
11:15:07
|
CHIX
|
1798209
|
|
728
|
2,065.0000
|
11:15:07
|
BATE
|
1798211
|
|
406
|
2,065.0000
|
11:15:07
|
LSE
|
1798213
|
|
49
|
2,065.0000
|
11:19:48
|
CHIX
|
1801234
|
|
33
|
2,065.0000
|
11:21:06
|
Aquis
|
1802639
|
|
814
|
2,065.0000
|
11:21:06
|
LSE
|
1802637
|
|
829
|
2,065.0000
|
11:21:06
|
LSE
|
1802635
|
|
464
|
2,065.0000
|
11:21:06
|
Aquis
|
1802633
|
|
518
|
2,065.0000
|
11:21:06
|
CHIX
|
1802631
|
|
191
|
2,066.0000
|
11:23:57
|
BATE
|
1804290
|
|
49
|
2,068.0000
|
11:27:56
|
BATE
|
1806720
|
|
74
|
2,068.0000
|
11:27:56
|
BATE
|
1806718
|
|
113
|
2,068.0000
|
11:27:56
|
BATE
|
1806716
|
|
19
|
2,068.0000
|
11:30:03
|
CHIX
|
1808154
|
|
199
|
2,069.0000
|
11:35:47
|
BATE
|
1811847
|
|
271
|
2,069.0000
|
11:35:47
|
BATE
|
1811845
|
|
55
|
2,069.0000
|
11:35:47
|
CHIX
|
1811843
|
|
519
|
2,069.0000
|
11:35:47
|
Aquis
|
1811841
|
|
142
|
2,069.0000
|
11:35:47
|
LSE
|
1811837
|
|
2
|
2,069.0000
|
11:35:47
|
BATE
|
1811839
|
|
1,568
|
2,069.0000
|
11:35:47
|
BATE
|
1811835
|
|
834
|
2,069.0000
|
11:35:47
|
LSE
|
1811833
|
|
948
|
2,069.0000
|
11:35:47
|
LSE
|
1811831
|
|
1,271
|
2,069.0000
|
11:35:47
|
BATE
|
1811829
|
|
989
|
2,069.0000
|
11:35:47
|
LSE
|
1811827
|
|
130
|
2,070.0000
|
11:36:07
|
BATE
|
1812027
|
|
45
|
2,070.0000
|
11:36:35
|
BATE
|
1812364
|
|
200
|
2,070.0000
|
11:36:35
|
BATE
|
1812362
|
|
19
|
2,070.0000
|
11:36:35
|
BATE
|
1812360
|
|
55
|
2,070.0000
|
11:36:45
|
BATE
|
1812440
|
|
53
|
2,070.0000
|
11:37:20
|
BATE
|
1812762
|
|
444
|
2,070.0000
|
11:37:20
|
BATE
|
1812764
|
|
58
|
2,070.0000
|
11:41:14
|
LSE
|
1815333
|
|
925
|
2,070.0000
|
11:41:14
|
LSE
|
1815331
|
|
514
|
2,070.0000
|
11:41:14
|
CHIX
|
1815329
|
|
430
|
2,070.0000
|
11:41:14
|
CHIX
|
1815327
|
|
67
|
2,070.0000
|
11:41:14
|
CHIX
|
1815325
|
|
200
|
2,069.0000
|
11:42:07
|
LSE
|
1816003
|
|
1
|
2,069.0000
|
11:42:07
|
BATE
|
1816001
|
|
229
|
2,069.0000
|
11:42:10
|
BATE
|
1816030
|
|
217
|
2,069.0000
|
11:42:13
|
BATE
|
1816074
|
|
52
|
2,070.0000
|
11:42:13
|
BATE
|
1816072
|
|
73
|
2,069.0000
|
11:42:13
|
LSE
|
1816070
|
|
72
|
2,069.0000
|
11:42:13
|
LSE
|
1816068
|
|
78
|
2,069.0000
|
11:42:15
|
LSE
|
1816083
|
|
184
|
2,069.0000
|
11:42:15
|
LSE
|
1816081
|
|
204
|
2,069.0000
|
11:42:29
|
LSE
|
1816226
|
|
265
|
2,070.0000
|
11:42:59
|
BATE
|
1816553
|
|
927
|
2,069.0000
|
11:43:01
|
LSE
|
1816611
|
|
527
|
2,070.0000
|
11:43:01
|
BATE
|
1816603
|
|
456
|
2,070.0000
|
11:43:01
|
BATE
|
1816599
|
|
344
|
2,070.0000
|
11:43:01
|
BATE
|
1816601
|
|
150
|
2,069.0000
|
11:43:01
|
LSE
|
1816607
|
|
30
|
2,069.0000
|
11:43:01
|
LSE
|
1816605
|
|
917
|
2,069.0000
|
11:43:01
|
LSE
|
1816609
|
|
857
|
2,070.0000
|
11:47:30
|
LSE
|
1819181
|
|
541
|
2,070.0000
|
11:47:30
|
BATE
|
1819179
|
|
546
|
2,070.0000
|
11:47:30
|
BATE
|
1819177
|
|
584
|
2,070.0000
|
11:47:30
|
CHIX
|
1819175
|
|
204
|
2,070.0000
|
11:47:42
|
Aquis
|
1819291
|
|
95
|
2,070.0000
|
11:47:42
|
Aquis
|
1819289
|
|
258
|
2,070.0000
|
11:47:47
|
Aquis
|
1819345
|
|
116
|
2,066.0000
|
11:51:21
|
LSE
|
1821761
|
|
73
|
2,066.0000
|
11:51:21
|
LSE
|
1821759
|
|
557
|
2,067.0000
|
11:51:21
|
CHIX
|
1821753
|
|
497
|
2,067.0000
|
11:51:21
|
BATE
|
1821751
|
|
809
|
2,067.0000
|
11:51:21
|
LSE
|
1821757
|
|
554
|
2,067.0000
|
11:51:21
|
BATE
|
1821755
|
|
363
|
2,066.0000
|
11:51:24
|
LSE
|
1821793
|
|
334
|
2,066.0000
|
11:51:24
|
LSE
|
1821791
|
|
77
|
2,064.0000
|
11:52:11
|
LSE
|
1822293
|
|
54
|
2,064.0000
|
11:52:11
|
LSE
|
1822291
|
|
165
|
2,064.0000
|
11:52:11
|
LSE
|
1822289
|
|
601
|
2,064.0000
|
11:54:09
|
LSE
|
1823375
|
|
938
|
2,064.0000
|
11:54:09
|
LSE
|
1823377
|
|
88
|
2,077.0000
|
12:02:58
|
BATE
|
1829960
|
|
71
|
2,077.0000
|
12:02:58
|
BATE
|
1829958
|
|
61
|
2,077.0000
|
12:02:58
|
BATE
|
1829956
|
|
821
|
2,077.0000
|
12:02:58
|
BATE
|
1829954
|
|
232
|
2,077.0000
|
12:02:58
|
CHIX
|
1829952
|
|
45
|
2,077.0000
|
12:02:58
|
CHIX
|
1829950
|
|
17
|
2,077.0000
|
12:03:06
|
BATE
|
1830079
|
|
19
|
2,077.0000
|
12:03:06
|
CHIX
|
1830077
|
|
490
|
2,077.0000
|
12:05:15
|
Aquis
|
1831570
|
|
333
|
2,077.0000
|
12:05:15
|
CHIX
|
1831566
|
|
336
|
2,077.0000
|
12:05:15
|
BATE
|
1831568
|
|
502
|
2,077.0000
|
12:05:15
|
BATE
|
1831572
|
|
379
|
2,077.0000
|
12:05:15
|
LSE
|
1831576
|
|
460
|
2,077.0000
|
12:05:15
|
LSE
|
1831574
|
|
139
|
2,077.0000
|
12:07:43
|
LSE
|
1833256
|
|
74
|
2,077.0000
|
12:07:43
|
LSE
|
1833254
|
|
388
|
2,077.0000
|
12:07:43
|
LSE
|
1833252
|
|
541
|
2,077.0000
|
12:07:43
|
Aquis
|
1833250
|
|
818
|
2,077.0000
|
12:07:43
|
LSE
|
1833248
|
|
168
|
2,077.0000
|
12:07:43
|
LSE
|
1833246
|
|
311
|
2,077.0000
|
12:07:43
|
CHIX
|
1833244
|
|
274
|
2,077.0000
|
12:07:43
|
CHIX
|
1833242
|
|
179
|
2,077.0000
|
12:07:53
|
LSE
|
1833354
|
|
30
|
2,077.0000
|
12:08:30
|
LSE
|
1833707
|
|
107
|
2,074.0000
|
12:13:57
|
BATE
|
1837143
|
|
80
|
2,076.0000
|
12:18:53
|
BATE
|
1840374
|
|
125
|
2,076.0000
|
12:18:53
|
BATE
|
1840372
|
|
125
|
2,076.0000
|
12:18:53
|
BATE
|
1840370
|
|
542
|
2,076.0000
|
12:18:53
|
CHIX
|
1840368
|
|
270
|
2,076.0000
|
12:18:53
|
BATE
|
1840366
|
|
104
|
2,076.0000
|
12:18:53
|
CHIX
|
1840364
|
|
122
|
2,076.0000
|
12:24:06
|
CHIX
|
1843455
|
|
214
|
2,076.0000
|
12:24:06
|
BATE
|
1843447
|
|
566
|
2,077.0000
|
12:24:06
|
Aquis
|
1843435
|
|
482
|
2,077.0000
|
12:24:06
|
BATE
|
1843437
|
|
289
|
2,077.0000
|
12:24:06
|
LSE
|
1843439
|
|
618
|
2,077.0000
|
12:24:06
|
LSE
|
1843441
|
|
908
|
2,077.0000
|
12:24:06
|
LSE
|
1843443
|
|
38
|
2,077.0000
|
12:24:06
|
LSE
|
1843445
|
|
5
|
2,077.0000
|
12:24:06
|
BATE
|
1843433
|
|
691
|
2,077.0000
|
12:24:06
|
BATE
|
1843431
|
|
66
|
2,075.0000
|
12:24:55
|
LSE
|
1843809
|
|
267
|
2,076.0000
|
12:24:55
|
CHIX
|
1843807
|
|
123
|
2,076.0000
|
12:24:55
|
CHIX
|
1843805
|
|
75
|
2,076.0000
|
12:24:55
|
BATE
|
1843803
|
|
88
|
2,075.0000
|
12:24:56
|
LSE
|
1843821
|
|
269
|
2,075.0000
|
12:25:08
|
LSE
|
1843948
|
|
463
|
2,075.0000
|
12:25:08
|
LSE
|
1843950
|
|
829
|
2,074.0000
|
12:25:18
|
LSE
|
1844069
|
|
44
|
2,073.0000
|
12:31:15
|
BATE
|
1848326
|
|
659
|
2,072.0000
|
12:31:24
|
BATE
|
1848510
|
|
18
|
2,071.0000
|
12:34:15
|
BATE
|
1850509
|
|
882
|
2,071.0000
|
12:34:15
|
LSE
|
1850507
|
|
564
|
2,071.0000
|
12:34:15
|
CHIX
|
1850505
|
|
72
|
2,070.0000
|
12:34:51
|
LSE
|
1850939
|
|
79
|
2,070.0000
|
12:34:51
|
LSE
|
1850937
|
|
19
|
2,071.0000
|
12:34:51
|
BATE
|
1850935
|
|
41
|
2,071.0000
|
12:34:51
|
BATE
|
1850933
|
|
578
|
2,070.0000
|
12:34:51
|
LSE
|
1850931
|
|
15
|
2,071.0000
|
12:36:11
|
LSE
|
1851731
|
|
49
|
2,072.0000
|
12:36:11
|
BATE
|
1851727
|
|
73
|
2,071.0000
|
12:37:01
|
LSE
|
1852305
|
|
200
|
2,071.0000
|
12:38:42
|
LSE
|
1853750
|
|
74
|
2,071.0000
|
12:39:27
|
Aquis
|
1854132
|
|
23
|
2,071.0000
|
12:39:27
|
Aquis
|
1854129
|
|
586
|
2,071.0000
|
12:39:27
|
LSE
|
1854126
|
|
321
|
2,071.0000
|
12:39:27
|
LSE
|
1854124
|
|
180
|
2,071.0000
|
12:39:27
|
LSE
|
1854122
|
|
406
|
2,071.0000
|
12:39:27
|
LSE
|
1854120
|
|
52
|
2,071.0000
|
12:39:30
|
Aquis
|
1854198
|
|
193
|
2,071.0000
|
12:39:30
|
Aquis
|
1854196
|
|
42
|
2,071.0000
|
12:39:38
|
Aquis
|
1854274
|
|
34
|
2,071.0000
|
12:41:11
|
BATE
|
1855643
|
|
28
|
2,071.0000
|
12:41:11
|
Aquis
|
1855641
|
|
79
|
2,071.0000
|
12:41:36
|
Aquis
|
1855904
|
|
75
|
2,070.0000
|
12:43:10
|
LSE
|
1856952
|
|
173
|
2,071.0000
|
12:43:10
|
BATE
|
1856950
|
|
25
|
2,071.0000
|
12:43:10
|
Aquis
|
1856948
|
|
20
|
2,071.0000
|
12:44:17
|
BATE
|
1857600
|
|
153
|
2,070.0000
|
12:44:17
|
CHIX
|
1857598
|
|
23
|
2,070.0000
|
12:44:17
|
CHIX
|
1857596
|
|
11
|
2,070.0000
|
12:44:17
|
LSE
|
1857594
|
|
204
|
2,072.0000
|
12:48:00
|
BATE
|
1859886
|
|
53
|
2,072.0000
|
12:52:21
|
BATE
|
1862375
|
|
190
|
2,072.0000
|
12:52:21
|
BATE
|
1862373
|
|
908
|
2,072.0000
|
12:52:21
|
LSE
|
1862370
|
|
974
|
2,072.0000
|
12:52:21
|
LSE
|
1862368
|
|
553
|
2,072.0000
|
12:52:21
|
BATE
|
1862366
|
|
325
|
2,072.0000
|
12:52:21
|
CHIX
|
1862364
|
|
244
|
2,072.0000
|
12:52:21
|
CHIX
|
1862362
|
|
273
|
2,072.0000
|
12:53:00
|
BATE
|
1862828
|
|
52
|
2,072.0000
|
12:53:00
|
BATE
|
1862830
|
|
70
|
2,072.0000
|
12:53:00
|
BATE
|
1862777
|
|
19
|
2,072.0000
|
12:53:00
|
BATE
|
1862775
|
|
1
|
2,071.0000
|
12:53:01
|
LSE
|
1862851
|
|
51
|
2,072.0000
|
12:53:01
|
BATE
|
1862845
|
|
48
|
2,072.0000
|
12:53:01
|
BATE
|
1862842
|
|
48
|
2,072.0000
|
12:53:01
|
BATE
|
1862834
|
|
139
|
2,071.0000
|
12:53:15
|
LSE
|
1862984
|
|
19
|
2,072.0000
|
12:56:38
|
BATE
|
1865116
|
|
897
|
2,072.0000
|
12:56:38
|
LSE
|
1865114
|
|
564
|
2,072.0000
|
12:56:38
|
CHIX
|
1865112
|
|
499
|
2,072.0000
|
12:56:38
|
Aquis
|
1865110
|
|
223
|
2,072.0000
|
12:58:27
|
BATE
|
1866193
|
|
7
|
2,072.0000
|
12:58:30
|
BATE
|
1866234
|
|
51
|
2,072.0000
|
12:58:38
|
BATE
|
1866342
|
|
51
|
2,072.0000
|
12:58:38
|
BATE
|
1866340
|
|
154
|
2,072.0000
|
12:58:38
|
BATE
|
1866338
|
|
45
|
2,072.0000
|
12:58:38
|
BATE
|
1866336
|
|
806
|
2,071.0000
|
13:00:39
|
LSE
|
1867767
|
|
495
|
2,071.0000
|
13:00:39
|
BATE
|
1867765
|
|
78
|
2,070.0000
|
13:01:45
|
LSE
|
1868515
|
|
10
|
2,070.0000
|
13:01:45
|
LSE
|
1868513
|
|
496
|
2,070.0000
|
13:01:45
|
LSE
|
1868511
|
|
431
|
2,070.0000
|
13:01:45
|
LSE
|
1868509
|
|
84
|
2,070.0000
|
13:01:52
|
LSE
|
1868598
|
|
21
|
2,070.0000
|
13:01:52
|
LSE
|
1868596
|
|
89
|
2,070.0000
|
13:02:36
|
LSE
|
1869201
|
|
104
|
2,070.0000
|
13:02:36
|
LSE
|
1869198
|
|
74
|
2,070.0000
|
13:02:36
|
LSE
|
1869195
|
|
114
|
2,070.0000
|
13:02:36
|
BATE
|
1869187
|
|
571
|
2,070.0000
|
13:02:36
|
LSE
|
1869185
|
|
1,274
|
2,070.0000
|
13:02:36
|
BATE
|
1869183
|
|
647
|
2,070.0000
|
13:02:36
|
LSE
|
1869181
|
|
532
|
2,070.0000
|
13:02:36
|
BATE
|
1869179
|
|
57
|
2,072.0000
|
13:07:21
|
Aquis
|
1872310
|
|
254
|
2,072.0000
|
13:07:21
|
Aquis
|
1872308
|
|
77
|
2,072.0000
|
13:07:21
|
Aquis
|
1872306
|
|
81
|
2,072.0000
|
13:07:22
|
Aquis
|
1872316
|
|
58
|
2,072.0000
|
13:07:25
|
Aquis
|
1872377
|
|
47
|
2,072.0000
|
13:07:36
|
BATE
|
1872586
|
|
75
|
2,070.0000
|
13:07:41
|
LSE
|
1872668
|
|
852
|
2,071.0000
|
13:07:41
|
LSE
|
1872665
|
|
200
|
2,071.0000
|
13:07:41
|
CHIX
|
1872663
|
|
200
|
2,071.0000
|
13:07:41
|
CHIX
|
1872661
|
|
184
|
2,071.0000
|
13:07:41
|
CHIX
|
1872659
|
|
94
|
2,071.0000
|
13:07:42
|
BATE
|
1872681
|
|
101
|
2,071.0000
|
13:07:45
|
BATE
|
1872737
|
|
83
|
2,071.0000
|
13:07:49
|
BATE
|
1872762
|
|
500
|
2,071.0000
|
13:09:38
|
BATE
|
1874166
|
|
36
|
2,070.0000
|
13:09:38
|
LSE
|
1874163
|
|
191
|
2,071.0000
|
13:09:38
|
BATE
|
1874161
|
|
435
|
2,073.0000
|
13:18:31
|
CHIX
|
1880733
|
|
1,232
|
2,074.0000
|
13:24:40
|
BATE
|
1886869
|
|
156
|
2,073.0000
|
13:24:44
|
Aquis
|
1886916
|
|
246
|
2,073.0000
|
13:24:44
|
CHIX
|
1886914
|
|
198
|
2,073.0000
|
13:24:44
|
Aquis
|
1886912
|
|
814
|
2,073.0000
|
13:25:50
|
LSE
|
1887715
|
|
488
|
2,073.0000
|
13:25:50
|
CHIX
|
1887709
|
|
268
|
2,073.0000
|
13:25:50
|
BATE
|
1887711
|
|
231
|
2,073.0000
|
13:25:50
|
BATE
|
1887713
|
|
795
|
2,073.0000
|
13:25:50
|
LSE
|
1887717
|
|
55
|
2,073.0000
|
13:25:50
|
LSE
|
1887719
|
|
202
|
2,073.0000
|
13:25:50
|
Aquis
|
1887721
|
|
703
|
2,072.0000
|
13:26:55
|
LSE
|
1888576
|
|
77
|
2,072.0000
|
13:27:46
|
LSE
|
1889211
|
|
49
|
2,075.0000
|
13:32:04
|
BATE
|
1893350
|
|
76
|
2,075.0000
|
13:32:04
|
BATE
|
1893348
|
|
190
|
2,075.0000
|
13:32:04
|
BATE
|
1893346
|
|
435
|
2,075.0000
|
13:32:04
|
BATE
|
1893344
|
|
14
|
2,075.0000
|
13:33:40
|
Aquis
|
1894997
|
|
221
|
2,075.0000
|
13:33:40
|
Aquis
|
1894995
|
|
72
|
2,075.0000
|
13:33:40
|
Aquis
|
1894993
|
|
100
|
2,075.0000
|
13:33:40
|
Aquis
|
1894991
|
|
99
|
2,075.0000
|
13:33:40
|
CHIX
|
1894979
|
|
437
|
2,075.0000
|
13:33:40
|
CHIX
|
1894973
|
|
123
|
2,075.0000
|
13:33:40
|
BATE
|
1894975
|
|
468
|
2,075.0000
|
13:33:40
|
CHIX
|
1894977
|
|
766
|
2,075.0000
|
13:33:40
|
BATE
|
1894971
|
|
965
|
2,075.0000
|
13:33:40
|
LSE
|
1894981
|
|
403
|
2,075.0000
|
13:33:40
|
LSE
|
1894983
|
|
178
|
2,075.0000
|
13:33:40
|
Aquis
|
1894985
|
|
395
|
2,075.0000
|
13:33:40
|
LSE
|
1894987
|
|
867
|
2,075.0000
|
13:33:40
|
LSE
|
1894989
|
|
431
|
2,074.0000
|
13:36:12
|
LSE
|
1897075
|
|
422
|
2,074.0000
|
13:36:12
|
LSE
|
1897073
|
|
130
|
2,074.0000
|
13:36:12
|
CHIX
|
1897071
|
|
533
|
2,074.0000
|
13:36:12
|
BATE
|
1897069
|
|
379
|
2,074.0000
|
13:36:12
|
CHIX
|
1897067
|
|
35
|
2,072.0000
|
13:36:25
|
LSE
|
1897409
|
|
73
|
2,072.0000
|
13:36:25
|
LSE
|
1897407
|
|
359
|
2,073.0000
|
13:36:25
|
LSE
|
1897405
|
|
466
|
2,073.0000
|
13:36:25
|
LSE
|
1897403
|
|
295
|
2,073.0000
|
13:40:01
|
BATE
|
1900950
|
|
54
|
2,073.0000
|
13:40:01
|
BATE
|
1900948
|
|
556
|
2,073.0000
|
13:40:01
|
Aquis
|
1900946
|
|
330
|
2,073.0000
|
13:40:01
|
BATE
|
1900944
|
|
73
|
2,072.0000
|
13:43:23
|
LSE
|
1904545
|
|
134
|
2,073.0000
|
13:45:35
|
BATE
|
1907157
|
|
91
|
2,074.0000
|
13:49:35
|
BATE
|
1910909
|
|
74
|
2,074.0000
|
13:50:17
|
LSE
|
1911726
|
|
25
|
2,074.0000
|
13:50:17
|
LSE
|
1911723
|
|
227
|
2,074.0000
|
13:50:17
|
Aquis
|
1911716
|
|
382
|
2,074.0000
|
13:50:17
|
LSE
|
1911700
|
|
108
|
2,074.0000
|
13:50:17
|
LSE
|
1911692
|
|
880
|
2,074.0000
|
13:50:17
|
LSE
|
1911694
|
|
178
|
2,074.0000
|
13:50:17
|
Aquis
|
1911704
|
|
125
|
2,074.0000
|
13:50:17
|
CHIX
|
1911712
|
|
100
|
2,074.0000
|
13:50:17
|
CHIX
|
1911714
|
|
928
|
2,074.0000
|
13:52:00
|
LSE
|
1913579
|
|
401
|
2,074.0000
|
13:52:00
|
LSE
|
1913577
|
|
342
|
2,074.0000
|
13:52:00
|
CHIX
|
1913569
|
|
146
|
2,074.0000
|
13:52:00
|
Aquis
|
1913565
|
|
452
|
2,074.0000
|
13:52:00
|
BATE
|
1913567
|
|
317
|
2,074.0000
|
13:52:00
|
BATE
|
1913571
|
|
475
|
2,074.0000
|
13:52:00
|
BATE
|
1913573
|
|
522
|
2,074.0000
|
13:52:00
|
CHIX
|
1913575
|
|
544
|
2,072.0000
|
13:52:01
|
LSE
|
1913611
|
|
297
|
2,072.0000
|
13:52:01
|
LSE
|
1913609
|
|
124
|
2,072.0000
|
13:54:48
|
BATE
|
1916534
|
|
599
|
2,072.0000
|
13:54:48
|
CHIX
|
1916532
|
|
141
|
2,072.0000
|
13:56:48
|
BATE
|
1918412
|
|
191
|
2,072.0000
|
13:58:06
|
BATE
|
1920133
|
|
55
|
2,072.0000
|
13:58:06
|
BATE
|
1920135
|
|
993
|
2,072.0000
|
13:58:06
|
LSE
|
1920131
|
|
152
|
2,072.0000
|
13:58:06
|
BATE
|
1920127
|
|
871
|
2,072.0000
|
13:58:06
|
LSE
|
1920129
|
|
435
|
2,072.0000
|
13:58:06
|
BATE
|
1920123
|
|
133
|
2,072.0000
|
13:58:45
|
BATE
|
1920888
|
|
205
|
2,073.0000
|
14:01:29
|
BATE
|
1924080
|
|
24
|
2,073.0000
|
14:01:29
|
BATE
|
1924082
|
|
73
|
2,072.0000
|
14:01:48
|
Aquis
|
1924380
|
|
191
|
2,072.0000
|
14:01:48
|
Aquis
|
1924376
|
|
711
|
2,072.0000
|
14:01:48
|
BATE
|
1924370
|
|
64
|
2,072.0000
|
14:01:48
|
CHIX
|
1924372
|
|
545
|
2,072.0000
|
14:01:48
|
CHIX
|
1924374
|
|
50
|
2,071.0000
|
14:04:09
|
CHIX
|
1926714
|
|
319
|
2,072.0000
|
14:04:09
|
Aquis
|
1926712
|
|
984
|
2,072.0000
|
14:04:09
|
LSE
|
1926710
|
|
109
|
2,072.0000
|
14:04:09
|
BATE
|
1926708
|
|
409
|
2,072.0000
|
14:04:09
|
BATE
|
1926706
|
|
84
|
2,071.0000
|
14:04:14
|
CHIX
|
1926752
|
|
83
|
2,072.0000
|
14:11:55
|
LSE
|
1934263
|
|
88
|
2,072.0000
|
14:11:55
|
LSE
|
1934261
|
|
792
|
2,072.0000
|
14:11:55
|
LSE
|
1934147
|
|
136
|
2,072.0000
|
14:11:55
|
LSE
|
1934145
|
|
757
|
2,072.0000
|
14:11:55
|
LSE
|
1934149
|
|
80
|
2,072.0000
|
14:11:55
|
LSE
|
1934139
|
|
63
|
2,073.0000
|
14:13:24
|
BATE
|
1935788
|
|
1
|
2,072.0000
|
14:17:03
|
BATE
|
1939343
|
|
71
|
2,072.0000
|
14:17:03
|
BATE
|
1939341
|
|
497
|
2,072.0000
|
14:17:03
|
CHIX
|
1939337
|
|
15
|
2,072.0000
|
14:17:03
|
CHIX
|
1939335
|
|
240
|
2,072.0000
|
14:17:03
|
LSE
|
1939333
|
|
493
|
2,072.0000
|
14:17:03
|
LSE
|
1939339
|
|
138
|
2,072.0000
|
14:17:03
|
LSE
|
1939331
|
|
37
|
2,072.0000
|
14:17:03
|
LSE
|
1939329
|
|
682
|
2,073.0000
|
14:17:03
|
BATE
|
1939321
|
|
528
|
2,073.0000
|
14:17:03
|
Aquis
|
1939315
|
|
258
|
2,073.0000
|
14:17:03
|
BATE
|
1939317
|
|
504
|
2,073.0000
|
14:17:03
|
CHIX
|
1939319
|
|
842
|
2,073.0000
|
14:17:03
|
LSE
|
1939323
|
|
581
|
2,073.0000
|
14:17:03
|
LSE
|
1939327
|
|
298
|
2,073.0000
|
14:17:03
|
LSE
|
1939325
|
|
601
|
2,073.0000
|
14:17:03
|
CHIX
|
1939313
|
|
511
|
2,073.0000
|
14:17:03
|
BATE
|
1939311
|
|
167
|
2,072.0000
|
14:17:04
|
BATE
|
1939347
|
|
307
|
2,072.0000
|
14:17:04
|
BATE
|
1939345
|
|
230
|
2,071.0000
|
14:19:53
|
BATE
|
1941942
|
|
138
|
2,071.0000
|
14:21:04
|
BATE
|
1943243
|
|
51
|
2,071.0000
|
14:21:06
|
BATE
|
1943265
|
|
171
|
2,071.0000
|
14:21:50
|
Aquis
|
1944104
|
|
76
|
2,071.0000
|
14:21:50
|
Aquis
|
1944096
|
|
79
|
2,071.0000
|
14:21:50
|
Aquis
|
1944094
|
|
694
|
2,071.0000
|
14:21:50
|
LSE
|
1944088
|
|
507
|
2,071.0000
|
14:21:50
|
CHIX
|
1944092
|
|
243
|
2,071.0000
|
14:21:50
|
LSE
|
1944090
|
|
1
|
2,071.0000
|
14:21:51
|
Aquis
|
1944131
|
|
67
|
2,070.0000
|
14:22:42
|
LSE
|
1945189
|
|
48
|
2,071.0000
|
14:22:42
|
Aquis
|
1945187
|
|
167
|
2,071.0000
|
14:22:42
|
Aquis
|
1945185
|
|
54
|
2,071.0000
|
14:22:48
|
BATE
|
1945339
|
|
299
|
2,071.0000
|
14:23:06
|
BATE
|
1945729
|
|
53
|
2,071.0000
|
14:23:12
|
BATE
|
1945966
|
|
153
|
2,071.0000
|
14:24:12
|
BATE
|
1946914
|
|
45
|
2,071.0000
|
14:24:14
|
BATE
|
1946952
|
|
77
|
2,070.0000
|
14:25:14
|
LSE
|
1947947
|
|
159
|
2,071.0000
|
14:25:14
|
BATE
|
1947945
|
|
49
|
2,071.0000
|
14:25:16
|
BATE
|
1947964
|
|
191
|
2,071.0000
|
14:27:20
|
BATE
|
1950263
|
|
200
|
2,071.0000
|
14:27:20
|
BATE
|
1950261
|
|
78
|
2,070.0000
|
14:27:20
|
LSE
|
1950259
|
|
121
|
2,070.0000
|
14:27:20
|
CHIX
|
1950253
|
|
54
|
2,071.0000
|
14:27:52
|
BATE
|
1950700
|
|
191
|
2,071.0000
|
14:27:52
|
BATE
|
1950698
|
|
48
|
2,071.0000
|
14:27:53
|
BATE
|
1950709
|
|
47
|
2,071.0000
|
14:27:55
|
BATE
|
1950753
|
|
2
|
2,071.0000
|
14:28:55
|
BATE
|
1952023
|
|
49
|
2,071.0000
|
14:28:58
|
BATE
|
1952052
|
|
53
|
2,071.0000
|
14:29:03
|
BATE
|
1952204
|
|
47
|
2,071.0000
|
14:29:05
|
BATE
|
1952289
|
|
235
|
2,070.0000
|
14:29:06
|
Aquis
|
1952313
|
|
49
|
2,071.0000
|
14:29:06
|
BATE
|
1952311
|
|
234
|
2,071.0000
|
14:29:06
|
BATE
|
1952309
|
|
62
|
2,069.0000
|
14:29:56
|
LSE
|
1953648
|
|
11
|
2,069.0000
|
14:29:56
|
LSE
|
1953646
|
|
844
|
2,069.0000
|
14:29:56
|
LSE
|
1953641
|
|
841
|
2,069.0000
|
14:29:56
|
LSE
|
1953639
|
|
407
|
2,070.0000
|
14:29:56
|
BATE
|
1953637
|
|
513
|
2,070.0000
|
14:29:56
|
BATE
|
1953629
|
|
577
|
2,070.0000
|
14:29:56
|
BATE
|
1953627
|
|
51
|
2,070.0000
|
14:29:56
|
BATE
|
1953633
|
|
560
|
2,070.0000
|
14:29:56
|
BATE
|
1953631
|
|
105
|
2,070.0000
|
14:29:56
|
BATE
|
1953635
|
|
537
|
2,070.0000
|
14:29:56
|
BATE
|
1953615
|
|
29
|
2,070.0000
|
14:29:56
|
BATE
|
1953607
|
|
458
|
2,070.0000
|
14:29:56
|
BATE
|
1953609
|
|
532
|
2,070.0000
|
14:29:56
|
BATE
|
1953611
|
|
597
|
2,070.0000
|
14:29:56
|
BATE
|
1953613
|
|
567
|
2,070.0000
|
14:29:56
|
BATE
|
1953625
|
|
596
|
2,070.0000
|
14:29:56
|
BATE
|
1953617
|
|
521
|
2,070.0000
|
14:29:56
|
BATE
|
1953619
|
|
553
|
2,070.0000
|
14:29:56
|
BATE
|
1953621
|
|
571
|
2,070.0000
|
14:29:56
|
BATE
|
1953623
|
|
601
|
2,070.0000
|
14:29:56
|
BATE
|
1953589
|
|
497
|
2,070.0000
|
14:29:56
|
BATE
|
1953595
|
|
333
|
2,070.0000
|
14:29:56
|
BATE
|
1953591
|
|
155
|
2,070.0000
|
14:29:56
|
BATE
|
1953593
|
|
192
|
2,070.0000
|
14:29:56
|
BATE
|
1953603
|
|
425
|
2,070.0000
|
14:29:56
|
BATE
|
1953597
|
|
555
|
2,070.0000
|
14:29:56
|
BATE
|
1953601
|
|
309
|
2,070.0000
|
14:29:56
|
BATE
|
1953605
|
|
83
|
2,070.0000
|
14:29:56
|
BATE
|
1953599
|
|
595
|
2,070.0000
|
14:29:56
|
BATE
|
1953577
|
|
512
|
2,070.0000
|
14:29:56
|
BATE
|
1953569
|
|
577
|
2,070.0000
|
14:29:56
|
BATE
|
1953571
|
|
542
|
2,070.0000
|
14:29:56
|
BATE
|
1953573
|
|
490
|
2,070.0000
|
14:29:56
|
BATE
|
1953575
|
|
496
|
2,070.0000
|
14:29:56
|
BATE
|
1953579
|
|
535
|
2,070.0000
|
14:29:56
|
BATE
|
1953581
|
|
592
|
2,070.0000
|
14:29:56
|
BATE
|
1953583
|
|
497
|
2,070.0000
|
14:29:56
|
BATE
|
1953585
|
|
567
|
2,070.0000
|
14:29:56
|
BATE
|
1953587
|
|
551
|
2,070.0000
|
14:29:56
|
BATE
|
1953545
|
|
351
|
2,070.0000
|
14:29:56
|
BATE
|
1953555
|
|
553
|
2,070.0000
|
14:29:56
|
BATE
|
1953547
|
|
761
|
2,070.0000
|
14:29:56
|
LSE
|
1953549
|
|
222
|
2,070.0000
|
14:29:56
|
BATE
|
1953551
|
|
150
|
2,070.0000
|
14:29:56
|
LSE
|
1953553
|
|
825
|
2,070.0000
|
14:29:56
|
LSE
|
1953565
|
|
530
|
2,070.0000
|
14:29:56
|
BATE
|
1953557
|
|
960
|
2,070.0000
|
14:29:56
|
LSE
|
1953559
|
|
493
|
2,070.0000
|
14:29:56
|
BATE
|
1953561
|
|
497
|
2,070.0000
|
14:29:56
|
BATE
|
1953563
|
|
504
|
2,070.0000
|
14:29:56
|
BATE
|
1953567
|
|
372
|
2,070.0000
|
14:29:56
|
BATE
|
1953525
|
|
403
|
2,070.0000
|
14:29:56
|
CHIX
|
1953527
|
|
249
|
2,070.0000
|
14:29:56
|
Aquis
|
1953529
|
|
594
|
2,070.0000
|
14:29:56
|
BATE
|
1953531
|
|
732
|
2,070.0000
|
14:29:56
|
LSE
|
1953533
|
|
548
|
2,070.0000
|
14:29:56
|
CHIX
|
1953535
|
|
490
|
2,070.0000
|
14:29:56
|
BATE
|
1953537
|
|
966
|
2,070.0000
|
14:29:56
|
LSE
|
1953539
|
|
568
|
2,070.0000
|
14:29:56
|
BATE
|
1953541
|
|
68
|
2,070.0000
|
14:29:56
|
LSE
|
1953543
|
|
90
|
2,069.0000
|
14:30:01
|
LSE
|
1955528
|
|
79
|
2,069.0000
|
14:32:48
|
LSE
|
1967404
|
|
157
|
2,069.0000
|
14:32:48
|
LSE
|
1967402
|
|
220
|
2,069.0000
|
14:33:31
|
LSE
|
1969088
|
|
141
|
2,069.0000
|
14:33:31
|
LSE
|
1969084
|
|
47
|
2,069.0000
|
14:33:31
|
LSE
|
1969080
|
|
210
|
2,070.0000
|
14:33:31
|
BATE
|
1969069
|
|
110
|
2,071.0000
|
14:33:31
|
BATE
|
1969071
|
|
157
|
2,071.0000
|
14:33:31
|
BATE
|
1969073
|
|
40
|
2,071.0000
|
14:33:31
|
BATE
|
1969075
|
|
23
|
2,071.0000
|
14:33:31
|
BATE
|
1969077
|
|
922
|
2,070.0000
|
14:33:31
|
LSE
|
1969067
|
|
1,038
|
2,070.0000
|
14:33:31
|
LSE
|
1969065
|
|
226
|
2,070.0000
|
14:33:31
|
Aquis
|
1969063
|
|
921
|
2,070.0000
|
14:33:31
|
BATE
|
1969061
|
|
1,153
|
2,070.0000
|
14:33:31
|
BATE
|
1969059
|
|
326
|
2,070.0000
|
14:33:31
|
Aquis
|
1969057
|
|
238
|
2,070.0000
|
14:33:31
|
CHIX
|
1969055
|
|
579
|
2,070.0000
|
14:33:31
|
BATE
|
1969053
|
|
298
|
2,070.0000
|
14:33:31
|
CHIX
|
1969051
|
|
142
|
2,069.0000
|
14:33:32
|
LSE
|
1969202
|
|
563
|
2,069.0000
|
14:33:33
|
LSE
|
1969231
|
|
241
|
2,069.0000
|
14:33:33
|
BATE
|
1969229
|
|
260
|
2,069.0000
|
14:33:33
|
BATE
|
1969227
|
|
861
|
2,068.0000
|
14:34:04
|
LSE
|
1970422
|
|
154
|
2,067.0000
|
14:34:18
|
LSE
|
1970962
|
|
699
|
2,067.0000
|
14:35:06
|
LSE
|
1972485
|
|
55
|
2,067.0000
|
14:35:06
|
LSE
|
1972487
|
|
951
|
2,067.0000
|
14:35:58
|
LSE
|
1974612
|
|
623
|
2,067.0000
|
14:35:58
|
LSE
|
1974610
|
|
134
|
2,067.0000
|
14:35:58
|
LSE
|
1974608
|
|
558
|
2,067.0000
|
14:35:58
|
CHIX
|
1974606
|
|
809
|
2,066.0000
|
14:36:26
|
LSE
|
1975626
|
|
21
|
2,064.0000
|
14:37:31
|
BATE
|
1978993
|
|
116
|
2,064.0000
|
14:37:31
|
Aquis
|
1978991
|
|
141
|
2,064.0000
|
14:37:52
|
Aquis
|
1980133
|
|
165
|
2,064.0000
|
14:37:56
|
BATE
|
1980318
|
|
87
|
2,064.0000
|
14:37:56
|
BATE
|
1980312
|
|
63
|
2,064.0000
|
14:37:56
|
BATE
|
1980314
|
|
51
|
2,064.0000
|
14:37:56
|
Aquis
|
1980316
|
|
191
|
2,064.0000
|
14:37:56
|
Aquis
|
1980310
|
|
440
|
2,064.0000
|
14:37:56
|
BATE
|
1980308
|
|
72
|
2,064.0000
|
14:37:58
|
BATE
|
1980410
|
|
149
|
2,064.0000
|
14:37:58
|
BATE
|
1980408
|
|
8
|
2,064.0000
|
14:38:20
|
BATE
|
1981327
|
|
120
|
2,065.0000
|
14:41:05
|
LSE
|
1986908
|
|
11
|
2,065.0000
|
14:41:05
|
LSE
|
1986864
|
|
696
|
2,065.0000
|
14:41:05
|
LSE
|
1986866
|
|
173
|
2,066.0000
|
14:41:05
|
CHIX
|
1986848
|
|
159
|
2,066.0000
|
14:41:05
|
CHIX
|
1986844
|
|
671
|
2,066.0000
|
14:41:05
|
BATE
|
1986846
|
|
824
|
2,066.0000
|
14:41:05
|
LSE
|
1986854
|
|
1,002
|
2,066.0000
|
14:41:05
|
BATE
|
1986850
|
|
238
|
2,066.0000
|
14:41:05
|
CHIX
|
1986852
|
|
119
|
2,065.0000
|
14:41:06
|
BATE
|
1987039
|
|
1
|
2,065.0000
|
14:41:06
|
BATE
|
1987018
|
|
1
|
2,065.0000
|
14:41:06
|
BATE
|
1987016
|
|
210
|
2,065.0000
|
14:41:06
|
BATE
|
1987005
|
|
582
|
2,065.0000
|
14:41:08
|
BATE
|
1987093
|
|
198
|
2,065.0000
|
14:41:08
|
BATE
|
1987091
|
|
963
|
2,064.0000
|
14:44:39
|
LSE
|
1994611
|
|
546
|
2,064.0000
|
14:44:39
|
CHIX
|
1994603
|
|
597
|
2,064.0000
|
14:44:39
|
BATE
|
1994601
|
|
501
|
2,064.0000
|
14:44:39
|
Aquis
|
1994607
|
|
547
|
2,064.0000
|
14:44:39
|
BATE
|
1994605
|
|
808
|
2,064.0000
|
14:44:39
|
LSE
|
1994609
|
|
7
|
2,063.0000
|
14:47:39
|
BATE
|
2001567
|
|
476
|
2,063.0000
|
14:47:52
|
BATE
|
2002005
|
|
20
|
2,063.0000
|
14:47:52
|
BATE
|
2002003
|
|
49
|
2,063.0000
|
14:47:52
|
BATE
|
2002001
|
|
89
|
2,062.0000
|
14:48:21
|
LSE
|
2003312
|
|
194
|
2,063.0000
|
14:48:21
|
CHIX
|
2003300
|
|
154
|
2,063.0000
|
14:48:21
|
CHIX
|
2003292
|
|
484
|
2,063.0000
|
14:48:21
|
BATE
|
2003294
|
|
214
|
2,063.0000
|
14:48:21
|
LSE
|
2003296
|
|
520
|
2,063.0000
|
14:48:21
|
BATE
|
2003298
|
|
121
|
2,063.0000
|
14:48:21
|
BATE
|
2003302
|
|
588
|
2,063.0000
|
14:48:21
|
LSE
|
2003304
|
|
124
|
2,063.0000
|
14:48:21
|
LSE
|
2003308
|
|
286
|
2,063.0000
|
14:48:21
|
CHIX
|
2003310
|
|
727
|
2,063.0000
|
14:48:21
|
BATE
|
2003306
|
|
109
|
2,063.0000
|
14:52:50
|
LSE
|
2013818
|
|
192
|
2,063.0000
|
14:53:29
|
LSE
|
2015432
|
|
96
|
2,063.0000
|
14:53:30
|
LSE
|
2015444
|
|
515
|
2,063.0000
|
14:53:47
|
LSE
|
2016037
|
|
563
|
2,063.0000
|
14:53:47
|
CHIX
|
2016025
|
|
729
|
2,063.0000
|
14:53:47
|
BATE
|
2016015
|
|
799
|
2,063.0000
|
14:53:47
|
LSE
|
2016035
|
|
179
|
2,063.0000
|
14:53:47
|
LSE
|
2016021
|
|
750
|
2,063.0000
|
14:53:47
|
BATE
|
2016023
|
|
520
|
2,063.0000
|
14:53:47
|
CHIX
|
2016017
|
|
540
|
2,063.0000
|
14:53:47
|
BATE
|
2016027
|
|
338
|
2,063.0000
|
14:53:47
|
LSE
|
2016029
|
|
528
|
2,063.0000
|
14:53:47
|
BATE
|
2016031
|
|
424
|
2,063.0000
|
14:53:47
|
LSE
|
2016033
|
|
525
|
2,063.0000
|
14:53:47
|
Aquis
|
2016019
|
|
75
|
2,062.0000
|
14:53:50
|
BATE
|
2016125
|
|
11
|
2,062.0000
|
14:53:50
|
BATE
|
2016122
|
|
353
|
2,062.0000
|
14:53:50
|
BATE
|
2016120
|
|
392
|
2,062.0000
|
14:53:50
|
LSE
|
2016118
|
|
137
|
2,062.0000
|
14:53:50
|
LSE
|
2016114
|
|
293
|
2,062.0000
|
14:53:50
|
LSE
|
2016116
|
|
172
|
2,062.0000
|
14:53:50
|
BATE
|
2016112
|
|
202
|
2,062.0000
|
14:54:24
|
BATE
|
2017279
|
|
28
|
2,062.0000
|
14:56:39
|
LSE
|
2022267
|
|
143
|
2,062.0000
|
14:56:45
|
LSE
|
2022452
|
|
146
|
2,062.0000
|
14:58:40
|
LSE
|
2025768
|
|
854
|
2,062.0000
|
14:59:21
|
LSE
|
2027226
|
|
660
|
2,062.0000
|
14:59:21
|
LSE
|
2027224
|
|
527
|
2,062.0000
|
14:59:21
|
BATE
|
2027222
|
|
554
|
2,062.0000
|
14:59:21
|
BATE
|
2027220
|
|
286
|
2,062.0000
|
14:59:21
|
BATE
|
2027218
|
|
205
|
2,062.0000
|
14:59:21
|
BATE
|
2027216
|
|
200
|
2,062.0000
|
14:59:21
|
BATE
|
2027204
|
|
550
|
2,062.0000
|
14:59:21
|
Aquis
|
2027206
|
|
172
|
2,062.0000
|
14:59:21
|
CHIX
|
2027208
|
|
94
|
2,062.0000
|
14:59:21
|
BATE
|
2027210
|
|
501
|
2,062.0000
|
14:59:21
|
BATE
|
2027212
|
|
344
|
2,062.0000
|
14:59:21
|
CHIX
|
2027214
|
|
501
|
2,061.0000
|
14:59:24
|
BATE
|
2027310
|
|
520
|
2,061.0000
|
14:59:24
|
LSE
|
2027305
|
|
153
|
2,061.0000
|
14:59:38
|
LSE
|
2027774
|
|
11
|
2,061.0000
|
14:59:42
|
BATE
|
2027878
|
|
135
|
2,061.0000
|
14:59:42
|
LSE
|
2027876
|
|
185
|
2,061.0000
|
14:59:42
|
LSE
|
2027874
|
|
85
|
2,061.0000
|
15:02:00
|
BATE
|
2035936
|
|
64
|
2,061.0000
|
15:02:00
|
BATE
|
2035926
|
|
543
|
2,061.0000
|
15:02:00
|
CHIX
|
2035923
|
|
68
|
2,061.0000
|
15:02:00
|
CHIX
|
2035921
|
|
878
|
2,061.0000
|
15:02:00
|
LSE
|
2035918
|
|
788
|
2,061.0000
|
15:02:00
|
LSE
|
2035916
|
|
41
|
2,061.0000
|
15:02:00
|
LSE
|
2035910
|
|
592
|
2,061.0000
|
15:02:02
|
Aquis
|
2036037
|
|
761
|
2,061.0000
|
15:02:02
|
BATE
|
2036035
|
|
451
|
2,061.0000
|
15:02:02
|
BATE
|
2036033
|
|
777
|
2,061.0000
|
15:03:50
|
LSE
|
2040244
|
|
185
|
2,061.0000
|
15:03:50
|
CHIX
|
2040242
|
|
36
|
2,061.0000
|
15:03:50
|
LSE
|
2040240
|
|
126
|
2,061.0000
|
15:03:50
|
CHIX
|
2040238
|
|
306
|
2,061.0000
|
15:03:50
|
LSE
|
2040236
|
|
663
|
2,061.0000
|
15:03:50
|
LSE
|
2040234
|
|
126
|
2,061.0000
|
15:03:50
|
CHIX
|
2040232
|
|
156
|
2,061.0000
|
15:03:50
|
CHIX
|
2040230
|
|
202
|
2,060.0000
|
15:04:19
|
BATE
|
2041340
|
|
48
|
2,060.0000
|
15:04:24
|
BATE
|
2041632
|
|
29
|
2,060.0000
|
15:04:24
|
BATE
|
2041630
|
|
1
|
2,060.0000
|
15:04:24
|
BATE
|
2041628
|
|
337
|
2,060.0000
|
15:04:24
|
BATE
|
2041626
|
|
221
|
2,060.0000
|
15:04:57
|
BATE
|
2042694
|
|
503
|
2,060.0000
|
15:05:15
|
BATE
|
2043537
|
|
212
|
2,060.0000
|
15:05:15
|
BATE
|
2043535
|
|
316
|
2,060.0000
|
15:05:15
|
BATE
|
2043533
|
|
278
|
2,060.0000
|
15:05:15
|
BATE
|
2043531
|
|
228
|
2,059.0000
|
15:07:01
|
LSE
|
2047201
|
|
273
|
2,059.0000
|
15:07:01
|
BATE
|
2047199
|
|
1
|
2,059.0000
|
15:07:20
|
LSE
|
2048017
|
|
415
|
2,059.0000
|
15:07:20
|
LSE
|
2048006
|
|
74
|
2,063.0000
|
15:10:06
|
LSE
|
2053597
|
|
783
|
2,064.0000
|
15:10:06
|
BATE
|
2053594
|
|
1,033
|
2,064.0000
|
15:10:06
|
BATE
|
2053592
|
|
630
|
2,064.0000
|
15:10:06
|
Aquis
|
2053590
|
|
587
|
2,064.0000
|
15:10:06
|
BATE
|
2053588
|
|
73
|
2,062.0000
|
15:10:07
|
LSE
|
2053668
|
|
32
|
2,062.0000
|
15:10:07
|
LSE
|
2053666
|
|
10
|
2,063.0000
|
15:10:07
|
CHIX
|
2053658
|
|
542
|
2,063.0000
|
15:10:07
|
CHIX
|
2053656
|
|
207
|
2,063.0000
|
15:10:07
|
CHIX
|
2053664
|
|
750
|
2,063.0000
|
15:10:07
|
LSE
|
2053660
|
|
800
|
2,063.0000
|
15:10:07
|
LSE
|
2053662
|
|
805
|
2,062.0000
|
15:10:59
|
LSE
|
2055545
|
|
95
|
2,065.0000
|
15:14:11
|
BATE
|
2060835
|
|
180
|
2,065.0000
|
15:14:11
|
BATE
|
2060833
|
|
133
|
2,065.0000
|
15:14:11
|
BATE
|
2060831
|
|
146
|
2,065.0000
|
15:14:12
|
BATE
|
2060839
|
|
55
|
2,065.0000
|
15:14:13
|
BATE
|
2060901
|
|
60
|
2,064.0000
|
15:14:13
|
BATE
|
2060882
|
|
515
|
2,065.0000
|
15:14:13
|
BATE
|
2060880
|
|
112
|
2,065.0000
|
15:14:13
|
BATE
|
2060878
|
|
88
|
2,064.0000
|
15:15:06
|
LSE
|
2062143
|
|
192
|
2,064.0000
|
15:15:06
|
LSE
|
2062133
|
|
504
|
2,064.0000
|
15:15:06
|
LSE
|
2062130
|
|
507
|
2,064.0000
|
15:15:06
|
LSE
|
2062127
|
|
197
|
2,064.0000
|
15:15:06
|
LSE
|
2062125
|
|
161
|
2,064.0000
|
15:15:06
|
BATE
|
2062123
|
|
161
|
2,064.0000
|
15:15:06
|
BATE
|
2062121
|
|
89
|
2,064.0000
|
15:15:06
|
CHIX
|
2062119
|
|
270
|
2,064.0000
|
15:15:06
|
CHIX
|
2062117
|
|
348
|
2,065.0000
|
15:16:00
|
BATE
|
2063906
|
|
406
|
2,065.0000
|
15:16:00
|
BATE
|
2063904
|
|
1,019
|
2,065.0000
|
15:16:00
|
BATE
|
2063902
|
|
87
|
2,064.0000
|
15:16:01
|
Aquis
|
2063995
|
|
585
|
2,064.0000
|
15:16:01
|
CHIX
|
2063991
|
|
381
|
2,064.0000
|
15:16:01
|
LSE
|
2063989
|
|
217
|
2,064.0000
|
15:16:01
|
CHIX
|
2063987
|
|
300
|
2,064.0000
|
15:16:08
|
Aquis
|
2064198
|
|
192
|
2,065.0000
|
15:19:12
|
Aquis
|
2068534
|
|
279
|
2,065.0000
|
15:19:18
|
Aquis
|
2068773
|
|
19
|
2,065.0000
|
15:20:00
|
BATE
|
2069756
|
|
64
|
2,065.0000
|
15:20:00
|
Aquis
|
2069722
|
|
513
|
2,065.0000
|
15:20:00
|
CHIX
|
2069714
|
|
57
|
2,065.0000
|
15:20:00
|
Aquis
|
2069712
|
|
2
|
2,065.0000
|
15:20:05
|
BATE
|
2070039
|
|
64
|
2,065.0000
|
15:20:05
|
BATE
|
2070037
|
|
133
|
2,065.0000
|
15:20:05
|
BATE
|
2070035
|
|
19
|
2,065.0000
|
15:20:05
|
BATE
|
2070031
|
|
301
|
2,065.0000
|
15:20:05
|
BATE
|
2070029
|
|
51
|
2,065.0000
|
15:20:05
|
BATE
|
2070033
|
|
139
|
2,065.0000
|
15:20:06
|
BATE
|
2070065
|
|
12
|
2,065.0000
|
15:20:21
|
BATE
|
2070420
|
|
63
|
2,065.0000
|
15:21:05
|
BATE
|
2071471
|
|
1
|
2,065.0000
|
15:21:36
|
BATE
|
2072431
|
|
407
|
2,065.0000
|
15:21:58
|
LSE
|
2073167
|
|
193
|
2,065.0000
|
15:21:58
|
LSE
|
2073165
|
|
141
|
2,065.0000
|
15:21:58
|
LSE
|
2073163
|
|
180
|
2,065.0000
|
15:21:58
|
LSE
|
2073161
|
|
79
|
2,065.0000
|
15:21:58
|
LSE
|
2073151
|
|
428
|
2,065.0000
|
15:21:58
|
LSE
|
2073145
|
|
569
|
2,065.0000
|
15:21:58
|
BATE
|
2073143
|
|
1
|
2,065.0000
|
15:21:58
|
BATE
|
2073135
|
|
177
|
2,065.0000
|
15:21:58
|
BATE
|
2073131
|
|
200
|
2,065.0000
|
15:21:58
|
BATE
|
2073133
|
|
553
|
2,065.0000
|
15:21:58
|
BATE
|
2073137
|
|
672
|
2,065.0000
|
15:21:58
|
BATE
|
2073141
|
|
470
|
2,065.0000
|
15:21:58
|
LSE
|
2073139
|
|
197
|
2,064.0000
|
15:22:09
|
LSE
|
2073599
|
|
283
|
2,064.0000
|
15:22:09
|
BATE
|
2073597
|
|
10
|
2,064.0000
|
15:22:24
|
BATE
|
2074105
|
|
413
|
2,064.0000
|
15:22:24
|
LSE
|
2074102
|
|
193
|
2,064.0000
|
15:22:24
|
LSE
|
2074100
|
|
213
|
2,064.0000
|
15:22:24
|
BATE
|
2074098
|
|
329
|
2,063.0000
|
15:22:49
|
CHIX
|
2074730
|
|
186
|
2,063.0000
|
15:23:07
|
CHIX
|
2075518
|
|
288
|
2,063.0000
|
15:27:00
|
CHIX
|
2084408
|
|
140
|
2,063.0000
|
15:27:18
|
LSE
|
2085207
|
|
909
|
2,063.0000
|
15:27:18
|
LSE
|
2085205
|
|
827
|
2,063.0000
|
15:27:18
|
LSE
|
2085203
|
|
122
|
2,063.0000
|
15:27:18
|
Aquis
|
2085201
|
|
79
|
2,063.0000
|
15:27:18
|
Aquis
|
2085199
|
|
712
|
2,063.0000
|
15:27:18
|
BATE
|
2085197
|
|
566
|
2,063.0000
|
15:27:18
|
BATE
|
2085185
|
|
301
|
2,063.0000
|
15:27:18
|
CHIX
|
2085189
|
|
290
|
2,063.0000
|
15:27:18
|
Aquis
|
2085187
|
|
92
|
2,063.0000
|
15:27:18
|
Aquis
|
2085195
|
|
482
|
2,063.0000
|
15:27:18
|
BATE
|
2085191
|
|
304
|
2,063.0000
|
15:27:18
|
BATE
|
2085193
|
|
798
|
2,062.0000
|
15:27:33
|
LSE
|
2086042
|
|
2
|
2,062.0000
|
15:29:25
|
BATE
|
2089677
|
|
138
|
2,062.0000
|
15:29:25
|
BATE
|
2089679
|
|
194
|
2,062.0000
|
15:29:25
|
BATE
|
2089681
|
|
24
|
2,062.0000
|
15:31:28
|
LSE
|
2094210
|
|
92
|
2,062.0000
|
15:31:41
|
Aquis
|
2094701
|
|
976
|
2,062.0000
|
15:31:41
|
LSE
|
2094691
|
|
614
|
2,062.0000
|
15:31:41
|
CHIX
|
2094685
|
|
405
|
2,062.0000
|
15:31:41
|
BATE
|
2094687
|
|
912
|
2,062.0000
|
15:31:41
|
BATE
|
2094689
|
|
731
|
2,062.0000
|
15:31:41
|
BATE
|
2094695
|
|
699
|
2,062.0000
|
15:31:41
|
LSE
|
2094693
|
|
205
|
2,062.0000
|
15:31:41
|
Aquis
|
2094697
|
|
233
|
2,062.0000
|
15:31:41
|
Aquis
|
2094699
|
|
184
|
2,062.0000
|
15:31:41
|
LSE
|
2094683
|
|
81
|
2,062.0000
|
15:31:41
|
LSE
|
2094681
|
|
20
|
2,062.0000
|
15:31:41
|
CHIX
|
2094679
|
|
181
|
2,062.0000
|
15:31:41
|
BATE
|
2094677
|
|
34
|
2,062.0000
|
15:31:44
|
Aquis
|
2094806
|
|
138
|
2,064.0000
|
15:34:45
|
BATE
|
2100652
|
|
291
|
2,064.0000
|
15:34:45
|
BATE
|
2100655
|
|
160
|
2,064.0000
|
15:34:45
|
BATE
|
2100649
|
|
2
|
2,064.0000
|
15:34:45
|
BATE
|
2100647
|
|
157
|
2,064.0000
|
15:34:45
|
BATE
|
2100645
|
|
1
|
2,064.0000
|
15:34:45
|
BATE
|
2100643
|
|
188
|
2,064.0000
|
15:34:45
|
BATE
|
2100641
|
|
435
|
2,064.0000
|
15:35:45
|
BATE
|
2102458
|
|
116
|
2,063.0000
|
15:37:06
|
LSE
|
2104916
|
|
731
|
2,064.0000
|
15:37:06
|
BATE
|
2104906
|
|
285
|
2,064.0000
|
15:37:06
|
BATE
|
2104902
|
|
461
|
2,064.0000
|
15:37:06
|
LSE
|
2104904
|
|
821
|
2,064.0000
|
15:37:06
|
LSE
|
2104914
|
|
525
|
2,064.0000
|
15:37:06
|
Aquis
|
2104908
|
|
608
|
2,064.0000
|
15:37:06
|
BATE
|
2104910
|
|
39
|
2,064.0000
|
15:37:06
|
LSE
|
2104912
|
|
953
|
2,064.0000
|
15:37:06
|
LSE
|
2104900
|
|
150
|
2,064.0000
|
15:37:06
|
BATE
|
2104898
|
|
413
|
2,064.0000
|
15:37:06
|
LSE
|
2104896
|
|
92
|
2,064.0000
|
15:37:06
|
BATE
|
2104894
|
|
925
|
2,064.0000
|
15:37:06
|
CHIX
|
2104892
|
|
58
|
2,064.0000
|
15:37:06
|
BATE
|
2104890
|
|
189
|
2,065.0000
|
15:40:04
|
BATE
|
2110385
|
|
46
|
2,065.0000
|
15:40:04
|
BATE
|
2110383
|
|
20
|
2,065.0000
|
15:40:04
|
BATE
|
2110381
|
|
33
|
2,065.0000
|
15:40:13
|
BATE
|
2110715
|
|
102
|
2,064.0000
|
15:40:30
|
LSE
|
2111151
|
|
86
|
2,064.0000
|
15:40:30
|
CHIX
|
2111145
|
|
795
|
2,064.0000
|
15:40:30
|
LSE
|
2111149
|
|
125
|
2,064.0000
|
15:40:30
|
CHIX
|
2111147
|
|
786
|
2,065.0000
|
15:40:30
|
BATE
|
2111143
|
|
1,098
|
2,065.0000
|
15:40:30
|
BATE
|
2111141
|
|
285
|
2,065.0000
|
15:40:30
|
BATE
|
2111139
|
|
27
|
2,068.0000
|
15:42:55
|
CHIX
|
2116097
|
|
255
|
2,068.0000
|
15:42:59
|
CHIX
|
2116224
|
|
481
|
2,068.0000
|
15:43:18
|
LSE
|
2116849
|
|
397
|
2,067.0000
|
15:43:38
|
CHIX
|
2117419
|
|
481
|
2,068.0000
|
15:43:38
|
LSE
|
2117417
|
|
110
|
2,068.0000
|
15:43:38
|
LSE
|
2117415
|
|
48
|
2,067.0000
|
15:44:00
|
LSE
|
2118072
|
|
450
|
2,067.0000
|
15:44:00
|
LSE
|
2118070
|
|
481
|
2,067.0000
|
15:44:00
|
LSE
|
2118068
|
|
892
|
2,067.0000
|
15:44:00
|
LSE
|
2118058
|
|
528
|
2,067.0000
|
15:44:00
|
Aquis
|
2118054
|
|
68
|
2,067.0000
|
15:44:00
|
BATE
|
2118056
|
|
46
|
2,067.0000
|
15:44:00
|
CHIX
|
2118052
|
|
823
|
2,067.0000
|
15:44:00
|
LSE
|
2118060
|
|
521
|
2,067.0000
|
15:44:00
|
BATE
|
2118064
|
|
547
|
2,067.0000
|
15:44:00
|
BATE
|
2118066
|
|
777
|
2,067.0000
|
15:44:00
|
BATE
|
2118062
|
|
732
|
2,067.0000
|
15:44:00
|
BATE
|
2118050
|
|
98
|
2,067.0000
|
15:44:00
|
BATE
|
2118048
|
|
291
|
2,067.0000
|
15:44:00
|
CHIX
|
2118046
|
|
401
|
2,064.0000
|
15:47:31
|
CHIX
|
2124578
|
|
275
|
2,064.0000
|
15:47:31
|
BATE
|
2124576
|
|
376
|
2,065.0000
|
15:47:31
|
LSE
|
2124570
|
|
287
|
2,064.0000
|
15:47:31
|
BATE
|
2124572
|
|
166
|
2,064.0000
|
15:47:31
|
CHIX
|
2124574
|
|
600
|
2,065.0000
|
15:47:31
|
LSE
|
2124568
|
|
911
|
2,065.0000
|
15:47:31
|
LSE
|
2124565
|
|
159
|
2,065.0000
|
15:47:31
|
LSE
|
2124563
|
|
277
|
2,065.0000
|
15:47:31
|
LSE
|
2124561
|
|
755
|
2,065.0000
|
15:47:31
|
LSE
|
2124559
|
|
684
|
2,065.0000
|
15:47:31
|
LSE
|
2124557
|
|
578
|
2,065.0000
|
15:47:31
|
BATE
|
2124555
|
|
333
|
2,065.0000
|
15:47:31
|
BATE
|
2124553
|
|
568
|
2,065.0000
|
15:47:31
|
BATE
|
2124547
|
|
583
|
2,065.0000
|
15:47:31
|
Aquis
|
2124545
|
|
232
|
2,065.0000
|
15:47:31
|
BATE
|
2124551
|
|
545
|
2,065.0000
|
15:47:31
|
CHIX
|
2124549
|
|
1,115
|
2,064.0000
|
15:55:08
|
LSE
|
2137019
|
|
688
|
2,065.0000
|
15:55:08
|
BATE
|
2137003
|
|
527
|
2,065.0000
|
15:55:08
|
BATE
|
2136993
|
|
911
|
2,065.0000
|
15:55:08
|
LSE
|
2136995
|
|
879
|
2,065.0000
|
15:55:08
|
LSE
|
2136997
|
|
525
|
2,065.0000
|
15:55:08
|
Aquis
|
2136999
|
|
3
|
2,065.0000
|
15:55:08
|
CHIX
|
2137001
|
|
589
|
2,065.0000
|
15:55:08
|
BATE
|
2137009
|
|
459
|
2,065.0000
|
15:55:08
|
CHIX
|
2137005
|
|
502
|
2,065.0000
|
15:55:08
|
BATE
|
2137007
|
|
577
|
2,065.0000
|
15:55:08
|
BATE
|
2137011
|
|
524
|
2,065.0000
|
15:55:08
|
CHIX
|
2137013
|
|
583
|
2,065.0000
|
15:55:08
|
BATE
|
2137015
|
|
551
|
2,065.0000
|
15:55:08
|
BATE
|
2137017
|
|
69
|
2,065.0000
|
15:55:08
|
CHIX
|
2136991
|
|
61
|
2,064.0000
|
15:57:32
|
LSE
|
2141507
|
|
232
|
2,065.0000
|
15:57:32
|
BATE
|
2141503
|
|
187
|
2,065.0000
|
15:57:32
|
BATE
|
2141501
|
|
79
|
2,065.0000
|
15:57:32
|
BATE
|
2141499
|
|
67
|
2,065.0000
|
15:57:32
|
BATE
|
2141497
|
|
145
|
2,065.0000
|
15:57:32
|
BATE
|
2141495
|
|
236
|
2,065.0000
|
15:57:32
|
BATE
|
2141493
|
|
46
|
2,065.0000
|
15:57:33
|
BATE
|
2141593
|
|
51
|
2,065.0000
|
15:57:33
|
BATE
|
2141583
|
|
54
|
2,065.0000
|
15:57:33
|
BATE
|
2141537
|
|
54
|
2,065.0000
|
15:57:36
|
BATE
|
2141665
|
|
47
|
2,065.0000
|
15:57:38
|
BATE
|
2141746
|
|
52
|
2,065.0000
|
15:57:44
|
BATE
|
2141997
|
|
46
|
2,065.0000
|
15:57:45
|
BATE
|
2142022
|
|
45
|
2,065.0000
|
15:57:47
|
BATE
|
2142048
|
|
51
|
2,065.0000
|
15:57:49
|
BATE
|
2142069
|
|
55
|
2,065.0000
|
15:57:53
|
BATE
|
2142135
|
|
52
|
2,065.0000
|
15:58:53
|
BATE
|
2143659
|
|
149
|
2,065.0000
|
15:58:53
|
BATE
|
2143657
|
|
1
|
2,065.0000
|
15:58:53
|
BATE
|
2143653
|
|
149
|
2,065.0000
|
15:58:53
|
BATE
|
2143655
|
|
49
|
2,065.0000
|
15:58:54
|
BATE
|
2143678
|
|
52
|
2,065.0000
|
15:58:54
|
BATE
|
2143676
|
|
54
|
2,065.0000
|
15:58:54
|
BATE
|
2143672
|
|
47
|
2,065.0000
|
15:58:57
|
BATE
|
2143774
|
|
53
|
2,065.0000
|
15:58:59
|
BATE
|
2143867
|
|
153
|
2,065.0000
|
15:58:59
|
BATE
|
2143865
|
|
551
|
2,064.0000
|
15:59:06
|
BATE
|
2144098
|
|
750
|
2,064.0000
|
15:59:06
|
LSE
|
2144102
|
|
548
|
2,064.0000
|
15:59:06
|
Aquis
|
2144094
|
|
50
|
2,064.0000
|
15:59:06
|
LSE
|
2144100
|
|
605
|
2,064.0000
|
15:59:06
|
CHIX
|
2144096
|
|
561
|
2,064.0000
|
15:59:06
|
CHIX
|
2144104
|
|
703
|
2,064.0000
|
15:59:06
|
BATE
|
2144108
|
|
982
|
2,064.0000
|
15:59:06
|
LSE
|
2144110
|
|
890
|
2,064.0000
|
15:59:06
|
LSE
|
2144106
|
|
123
|
2,062.0000
|
15:59:10
|
LSE
|
2144276
|
|
918
|
2,062.0000
|
15:59:10
|
LSE
|
2144274
|
|
907
|
2,061.0000
|
16:00:13
|
LSE
|
2147998
|
|
551
|
2,061.0000
|
16:02:11
|
BATE
|
2151723
|
|
29
|
2,061.0000
|
16:02:11
|
BATE
|
2151721
|
|
562
|
2,061.0000
|
16:02:11
|
BATE
|
2151719
|
|
397
|
2,061.0000
|
16:02:12
|
Aquis
|
2151734
|
|
131
|
2,061.0000
|
16:02:30
|
Aquis
|
2152165
|
|
1
|
2,061.0000
|
16:03:11
|
BATE
|
2153310
|
|
108
|
2,061.0000
|
16:03:11
|
BATE
|
2153308
|
|
252
|
2,061.0000
|
16:03:11
|
BATE
|
2153306
|
|
237
|
2,061.0000
|
16:03:11
|
BATE
|
2153304
|
|
405
|
2,060.0000
|
16:03:12
|
CHIX
|
2153340
|
|
146
|
2,060.0000
|
16:03:12
|
CHIX
|
2153338
|
|
208
|
2,060.0000
|
16:03:12
|
CHIX
|
2153332
|
|
989
|
2,060.0000
|
16:03:12
|
LSE
|
2153330
|
|
127
|
2,060.0000
|
16:03:12
|
CHIX
|
2153334
|
|
5
|
2,060.0000
|
16:03:12
|
CHIX
|
2153336
|
|
208
|
2,060.0000
|
16:03:12
|
CHIX
|
2153326
|
|
977
|
2,060.0000
|
16:03:12
|
LSE
|
2153328
|
|
251
|
2,060.0000
|
16:04:24
|
Aquis
|
2155623
|
|
577
|
2,060.0000
|
16:04:24
|
LSE
|
2155620
|
|
352
|
2,060.0000
|
16:04:24
|
LSE
|
2155618
|
|
240
|
2,060.0000
|
16:04:24
|
BATE
|
2155616
|
|
333
|
2,060.0000
|
16:04:24
|
BATE
|
2155614
|
|
237
|
2,060.0000
|
16:04:24
|
BATE
|
2155612
|
|
77
|
2,061.0000
|
16:05:08
|
BATE
|
2156721
|
|
76
|
2,061.0000
|
16:05:08
|
BATE
|
2156719
|
|
162
|
2,061.0000
|
16:05:08
|
BATE
|
2156717
|
|
307
|
2,060.0000
|
16:05:11
|
Aquis
|
2156863
|
|
390
|
2,061.0000
|
16:05:11
|
BATE
|
2156861
|
|
179
|
2,061.0000
|
16:05:11
|
BATE
|
2156859
|
|
224
|
2,061.0000
|
16:05:11
|
BATE
|
2156857
|
|
89
|
2,060.0000
|
16:06:02
|
BATE
|
2158285
|
|
89
|
2,060.0000
|
16:06:02
|
BATE
|
2158281
|
|
68
|
2,060.0000
|
16:06:02
|
BATE
|
2158279
|
|
265
|
2,060.0000
|
16:06:02
|
BATE
|
2158271
|
|
329
|
2,060.0000
|
16:06:02
|
BATE
|
2158273
|
|
966
|
2,060.0000
|
16:06:02
|
LSE
|
2158277
|
|
913
|
2,060.0000
|
16:06:02
|
LSE
|
2158275
|
|
570
|
2,060.0000
|
16:06:02
|
CHIX
|
2158269
|
|
13
|
2,060.0000
|
16:06:02
|
CHIX
|
2158267
|
|
350
|
2,060.0000
|
16:06:02
|
BATE
|
2158265
|
|
53
|
2,061.0000
|
16:06:04
|
BATE
|
2158367
|
|
277
|
2,060.0000
|
16:06:12
|
BATE
|
2158593
|
|
323
|
2,060.0000
|
16:06:12
|
BATE
|
2158591
|
|
102
|
2,060.0000
|
16:06:12
|
BATE
|
2158589
|
|
461
|
2,060.0000
|
16:06:12
|
BATE
|
2158587
|
|
806
|
2,061.0000
|
16:10:02
|
LSE
|
2165751
|
|
66
|
2,061.0000
|
16:10:02
|
LSE
|
2165754
|
|
601
|
2,061.0000
|
16:10:02
|
LSE
|
2165749
|
|
601
|
2,060.0000
|
16:10:02
|
LSE
|
2165747
|
|
905
|
2,060.0000
|
16:10:02
|
LSE
|
2165745
|
|
770
|
2,060.0000
|
16:10:02
|
BATE
|
2165735
|
|
725
|
2,060.0000
|
16:10:02
|
BATE
|
2165727
|
|
627
|
2,060.0000
|
16:10:02
|
BATE
|
2165731
|
|
629
|
2,060.0000
|
16:10:02
|
Aquis
|
2165733
|
|
929
|
2,060.0000
|
16:10:02
|
CHIX
|
2165729
|
|
185
|
2,060.0000
|
16:10:02
|
LSE
|
2165737
|
|
975
|
2,060.0000
|
16:10:02
|
LSE
|
2165739
|
|
782
|
2,060.0000
|
16:10:02
|
BATE
|
2165741
|
|
807
|
2,060.0000
|
16:10:02
|
LSE
|
2165743
|
|
5
|
2,061.0000
|
16:10:02
|
LSE
|
2165725
|
|
261
|
2,060.0000
|
16:12:02
|
BATE
|
2169462
|
|
20
|
2,060.0000
|
16:12:02
|
BATE
|
2169460
|
|
388
|
2,060.0000
|
16:12:02
|
BATE
|
2169458
|
|
211
|
2,060.0000
|
16:12:02
|
BATE
|
2169456
|
|
31
|
2,060.0000
|
16:12:15
|
BATE
|
2170032
|
|
53
|
2,060.0000
|
16:12:15
|
BATE
|
2170034
|
|
49
|
2,060.0000
|
16:12:15
|
BATE
|
2170030
|
|
53
|
2,060.0000
|
16:12:15
|
BATE
|
2170026
|
|
46
|
2,060.0000
|
16:12:15
|
BATE
|
2170024
|
|
165
|
2,060.0000
|
16:12:15
|
BATE
|
2170018
|
|
193
|
2,060.0000
|
16:12:15
|
BATE
|
2170016
|
|
51
|
2,060.0000
|
16:12:15
|
BATE
|
2170014
|
|
46
|
2,060.0000
|
16:12:16
|
BATE
|
2170048
|
|
1
|
2,060.0000
|
16:12:16
|
BATE
|
2170046
|
|
49
|
2,060.0000
|
16:12:18
|
BATE
|
2171077
|
|
54
|
2,060.0000
|
16:12:22
|
BATE
|
2171223
|
|
47
|
2,060.0000
|
16:12:24
|
BATE
|
2171305
|
|
51
|
2,060.0000
|
16:12:28
|
BATE
|
2171423
|
|
54
|
2,060.0000
|
16:12:30
|
BATE
|
2171484
|
|
52
|
2,060.0000
|
16:12:32
|
BATE
|
2171545
|
|
393
|
2,060.0000
|
16:12:35
|
BATE
|
2171609
|
|
132
|
2,060.0000
|
16:12:35
|
BATE
|
2171611
|
|
54
|
2,060.0000
|
16:12:35
|
BATE
|
2171607
|
|
795
|
2,059.0000
|
16:12:44
|
LSE
|
2171827
|
|
508
|
2,059.0000
|
16:12:44
|
BATE
|
2171825
|
|
600
|
2,059.0000
|
16:12:44
|
Aquis
|
2171823
|
|
597
|
2,059.0000
|
16:12:44
|
CHIX
|
2171821
|
|
593
|
2,059.0000
|
16:12:44
|
BATE
|
2171819
|
|
101
|
2,057.0000
|
16:13:08
|
LSE
|
2172702
|
|
959
|
2,058.0000
|
16:13:08
|
LSE
|
2172700
|
|
377
|
2,058.0000
|
16:13:08
|
CHIX
|
2172698
|
|
190
|
2,058.0000
|
16:13:08
|
CHIX
|
2172696
|
|
655
|
2,057.0000
|
16:13:16
|
LSE
|
2172905
|
|
76
|
2,057.0000
|
16:13:16
|
LSE
|
2172907
|
|
120
|
2,057.0000
|
16:15:00
|
BATE
|
2176247
|
|
199
|
2,057.0000
|
16:15:00
|
BATE
|
2176245
|
|
278
|
2,057.0000
|
16:15:00
|
BATE
|
2176243
|
|
522
|
2,057.0000
|
16:15:00
|
BATE
|
2176241
|
|
115
|
2,057.0000
|
16:16:08
|
BATE
|
2178736
|
|
73
|
2,057.0000
|
16:16:08
|
BATE
|
2178732
|
|
44
|
2,057.0000
|
16:16:08
|
BATE
|
2178734
|
|
211
|
2,057.0000
|
16:16:08
|
BATE
|
2178730
|
|
54
|
2,057.0000
|
16:16:08
|
BATE
|
2178728
|
|
58
|
2,057.0000
|
16:16:08
|
BATE
|
2178726
|
|
3
|
2,057.0000
|
16:16:08
|
BATE
|
2178724
|
|
2
|
2,057.0000
|
16:16:10
|
BATE
|
2178804
|
|
537
|
2,057.0000
|
16:16:11
|
BATE
|
2178843
|
|
717
|
2,057.0000
|
16:16:11
|
BATE
|
2178841
|
|
108
|
2,057.0000
|
16:16:11
|
BATE
|
2178839
|
|
357
|
2,057.0000
|
16:16:11
|
BATE
|
2178837
|
|
115
|
2,057.0000
|
16:16:11
|
BATE
|
2178835
|
|
117
|
2,057.0000
|
16:16:11
|
BATE
|
2178828
|
|
139
|
2,057.0000
|
16:17:24
|
LSE
|
2180840
|
|
118
|
2,058.0000
|
16:17:24
|
LSE
|
2180836
|
|
601
|
2,058.0000
|
16:17:24
|
LSE
|
2180834
|
|
67
|
2,058.0000
|
16:17:24
|
CHIX
|
2180828
|
|
330
|
2,058.0000
|
16:17:24
|
LSE
|
2180830
|
|
182
|
2,058.0000
|
16:17:24
|
CHIX
|
2180826
|
|
56
|
2,058.0000
|
16:17:24
|
CHIX
|
2180824
|
|
70
|
2,058.0000
|
16:17:24
|
CHIX
|
2180822
|
|
296
|
2,058.0000
|
16:17:24
|
CHIX
|
2180820
|
|
592
|
2,056.0000
|
16:17:41
|
LSE
|
2181384
|
|
877
|
2,057.0000
|
16:17:41
|
LSE
|
2181374
|
|
844
|
2,057.0000
|
16:17:41
|
LSE
|
2181372
|
|
679
|
2,057.0000
|
16:17:41
|
LSE
|
2181370
|
|
754
|
2,057.0000
|
16:17:41
|
BATE
|
2181368
|
|
640
|
2,057.0000
|
16:17:41
|
CHIX
|
2181366
|
|
787
|
2,057.0000
|
16:17:41
|
BATE
|
2181364
|
|
682
|
2,057.0000
|
16:17:41
|
Aquis
|
2181362
|
|
174
|
2,056.0000
|
16:18:01
|
Aquis
|
2181951
|
|
34
|
2,056.0000
|
16:18:01
|
Aquis
|
2181949
|
|
84
|
2,056.0000
|
16:18:01
|
Aquis
|
2181947
|
|
385
|
2,056.0000
|
16:18:01
|
LSE
|
2181945
|
|
212
|
2,056.0000
|
16:18:01
|
Aquis
|
2181943
|
|
17
|
2,056.0000
|
16:18:01
|
Aquis
|
2181941
|
|
334
|
2,055.0000
|
16:18:04
|
BATE
|
2182066
|
|
510
|
2,055.0000
|
16:18:04
|
BATE
|
2182064
|
|
88
|
2,056.0000
|
16:19:57
|
BATE
|
2185265
|
|
363
|
2,057.0000
|
16:20:05
|
CHIX
|
2185589
|
|
153
|
2,057.0000
|
16:20:05
|
CHIX
|
2185587
|
|
614
|
2,055.0000
|
16:20:44
|
BATE
|
2186835
|
|
31
|
2,056.0000
|
16:20:44
|
BATE
|
2186833
|
|
879
|
2,056.0000
|
16:20:44
|
LSE
|
2186831
|
|
642
|
2,056.0000
|
16:20:44
|
BATE
|
2186829
|
|
439
|
2,056.0000
|
16:20:44
|
LSE
|
2186827
|
|
412
|
2,056.0000
|
16:20:44
|
LSE
|
2186825
|
|
977
|
2,056.0000
|
16:20:44
|
LSE
|
2186823
|
|
518
|
2,056.0000
|
16:20:44
|
Aquis
|
2186813
|
|
6
|
2,057.0000
|
16:20:44
|
LSE
|
2186809
|
|
601
|
2,057.0000
|
16:20:44
|
LSE
|
2186811
|
|
556
|
2,056.0000
|
16:20:44
|
BATE
|
2186821
|
|
589
|
2,056.0000
|
16:20:44
|
CHIX
|
2186815
|
|
401
|
2,056.0000
|
16:20:44
|
BATE
|
2186817
|
|
801
|
2,056.0000
|
16:20:44
|
BATE
|
2186819
|
|
514
|
2,057.0000
|
16:20:44
|
LSE
|
2186807
|
|
37
|
2,057.0000
|
16:20:44
|
LSE
|
2186805
|
|
50
|
2,057.0000
|
16:20:44
|
LSE
|
2186803
|
|
114
|
2,057.0000
|
16:20:44
|
LSE
|
2186801
|
|
235
|
2,053.0000
|
16:21:20
|
BATE
|
2187974
|
|
14
|
2,058.0000
|
16:23:48
|
BATE
|
2192575
|
|
53
|
2,058.0000
|
16:23:48
|
BATE
|
2192571
|
|
14
|
2,058.0000
|
16:23:48
|
BATE
|
2192573
|
|
85
|
2,057.0000
|
16:23:48
|
LSE
|
2192569
|
|
215
|
2,057.0000
|
16:23:48
|
LSE
|
2192567
|
|
1,617
|
2,058.0000
|
16:23:48
|
BATE
|
2192565
|
|
1,588
|
2,058.0000
|
16:23:48
|
BATE
|
2192563
|
|
15
|
2,058.0000
|
16:23:48
|
BATE
|
2192561
|
|
50
|
2,058.0000
|
16:23:48
|
BATE
|
2192559
|
|
97
|
2,058.0000
|
16:23:48
|
BATE
|
2192557
|
|
626
|
2,058.0000
|
16:23:48
|
CHIX
|
2192555
|
|
144
|
2,058.0000
|
16:23:48
|
CHIX
|
2192553
|
|
134
|
2,058.0000
|
16:23:48
|
CHIX
|
2192551
|
|
152
|
2,058.0000
|
16:23:48
|
CHIX
|
2192549
|
|
102
|
2,058.0000
|
16:23:48
|
LSE
|
2192545
|
|
160
|
2,058.0000
|
16:23:48
|
LSE
|
2192547
|
|
266
|
2,058.0000
|
16:23:55
|
BATE
|
2192788
|
|
47
|
2,058.0000
|
16:23:55
|
BATE
|
2192786
|
|
7
|
2,058.0000
|
16:23:55
|
BATE
|
2192784
|
|
82
|
2,057.0000
|
16:24:16
|
Aquis
|
2193506
|
|
485
|
2,057.0000
|
16:24:16
|
Aquis
|
2193508
|
|
695
|
2,057.0000
|
16:24:16
|
LSE
|
2193504
|
|
250
|
2,057.0000
|
16:24:16
|
LSE
|
2193502
|
|
591
|
2,057.0000
|
16:24:16
|
LSE
|
2193500
|
|
535
|
2,057.0000
|
16:24:16
|
BATE
|
2193498
|
|
534
|
2,057.0000
|
16:24:16
|
CHIX
|
2193496
|
|
847
|
2,056.0000
|
16:24:17
|
LSE
|
2193510
|
|
507
|
2,056.0000
|
16:24:28
|
BATE
|
2193857
|
|
85
|
2,056.0000
|
16:25:09
|
BATE
|
2195169
|
|
577
|
2,056.0000
|
16:25:09
|
BATE
|
2195167
|
|
30
|
2,057.0000
|
16:26:59
|
CHIX
|
2198515
|
|
131
|
2,056.0000
|
16:27:16
|
CHIX
|
2199168
|
|
102
|
2,056.0000
|
16:27:16
|
CHIX
|
2199166
|
|
519
|
2,056.0000
|
16:27:16
|
LSE
|
2199164
|
|
533
|
2,057.0000
|
16:27:16
|
BATE
|
2199148
|
|
708
|
2,057.0000
|
16:27:16
|
BATE
|
2199156
|
|
495
|
2,057.0000
|
16:27:16
|
CHIX
|
2199154
|
|
910
|
2,057.0000
|
16:27:16
|
LSE
|
2199150
|
|
374
|
2,057.0000
|
16:27:16
|
LSE
|
2199158
|
|
600
|
2,057.0000
|
16:27:16
|
Aquis
|
2199162
|
|
864
|
2,057.0000
|
16:27:16
|
LSE
|
2199152
|
|
898
|
2,057.0000
|
16:27:16
|
BATE
|
2199160
|
|
550
|
2,057.0000
|
16:27:16
|
LSE
|
2199146
|
|
508
|
2,057.0000
|
16:27:16
|
CHIX
|
2199144
|
|
583
|
2,057.0000
|
16:27:16
|
BATE
|
2199142
|
|
272
|
2,055.0000
|
16:27:22
|
LSE
|
2199431
|
|
183
|
2,055.0000
|
16:27:22
|
LSE
|
2199429
|
|
168
|
2,055.0000
|
16:27:28
|
LSE
|
2199606
|
|
388
|
2,055.0000
|
16:27:28
|
LSE
|
2199604
|
|
115
|
2,055.0000
|
16:27:28
|
LSE
|
2199602
|
|
20
|
2,056.0000
|
16:28:06
|
BATE
|
2203416
|
|
54
|
2,056.0000
|
16:28:06
|
BATE
|
2203410
|
|
367
|
2,056.0000
|
16:28:06
|
BATE
|
2203414
|
|
210
|
2,056.0000
|
16:28:06
|
BATE
|
2203412
|
|
520
|
2,056.0000
|
16:28:06
|
BATE
|
2203408
|
|
459
|
2,056.0000
|
16:28:06
|
LSE
|
2203406
|
|
575
|
2,056.0000
|
16:28:06
|
BATE
|
2203404
|
|
262
|
2,056.0000
|
16:28:06
|
BATE
|
2203402
|
|
341
|
2,056.0000
|
16:28:06
|
BATE
|
2203400
|
|
540
|
2,056.0000
|
16:28:06
|
BATE
|
2203398
|
|
12
|
2,056.0000
|
16:28:21
|
BATE
|
2205049
|
|
51
|
2,056.0000
|
16:28:21
|
BATE
|
2205047
|
|
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
POSFLFFDFDLALIS
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
