Associated British Foods PLC Transaction in Own Shares
03 Januar 2025 - 6:22PM
RNS Regulatory News
RNS Number : 1435S
Associated British Foods PLC
03 January 2025
|
|
|
|
|
|
|
03
January 2025
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 03 January 2025 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:
|
|
03 January 2025
|
|
Number of shares
repurchased:
|
|
457,730
|
|
Average price paid per
share:
|
|
GBp 2045.2433
|
|
Highest price paid per
share:
|
|
GBp 2061
|
|
Lowest price paid per
share:
|
|
GBp 2035
|
|
|
|
|
|
|
|
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:
|
03 January 2025
|
|
|
|
|
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
|
2,044.88
|
194,236
|
2,035
|
2,060
|
|
BATS Europe
|
2,045.42
|
175,712
|
2,036
|
2,061
|
|
Chi-X Europe
|
2,045.59
|
57,478
|
2,037
|
2,060
|
|
Aquis
|
2,045.88
|
30,304
|
2,037
|
2,060
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
|
1,229
|
2,060.0000
|
08:10:09
|
BATE
|
1591488
|
|
740
|
2,060.0000
|
08:10:09
|
LSE
|
1591486
|
|
70
|
2,060.0000
|
08:10:09
|
BATE
|
1591484
|
|
692
|
2,060.0000
|
08:10:09
|
CHIX
|
1591482
|
|
133
|
2,060.0000
|
08:10:09
|
LSE
|
1591480
|
|
794
|
2,061.0000
|
08:10:11
|
BATE
|
1591535
|
|
544
|
2,060.0000
|
08:10:15
|
Aquis
|
1591590
|
|
540
|
2,060.0000
|
08:10:15
|
BATE
|
1591594
|
|
56
|
2,060.0000
|
08:10:15
|
BATE
|
1591592
|
|
1,082
|
2,059.0000
|
08:10:16
|
LSE
|
1591617
|
|
386
|
2,059.0000
|
08:10:16
|
CHIX
|
1591615
|
|
205
|
2,059.0000
|
08:10:16
|
CHIX
|
1591613
|
|
127
|
2,059.0000
|
08:10:48
|
BATE
|
1591920
|
|
415
|
2,059.0000
|
08:10:50
|
BATE
|
1591942
|
|
266
|
2,060.0000
|
08:16:32
|
Aquis
|
1595271
|
|
281
|
2,060.0000
|
08:16:32
|
BATE
|
1595273
|
|
237
|
2,060.0000
|
08:16:32
|
Aquis
|
1595275
|
|
353
|
2,060.0000
|
08:16:32
|
BATE
|
1595277
|
|
600
|
2,060.0000
|
08:16:32
|
BATE
|
1595281
|
|
942
|
2,060.0000
|
08:16:32
|
LSE
|
1595279
|
|
803
|
2,060.0000
|
08:19:30
|
LSE
|
1596857
|
|
146
|
2,060.0000
|
08:19:30
|
CHIX
|
1596855
|
|
146
|
2,060.0000
|
08:19:30
|
CHIX
|
1596853
|
|
514
|
2,060.0000
|
08:19:30
|
BATE
|
1596851
|
|
215
|
2,060.0000
|
08:19:30
|
CHIX
|
1596849
|
|
884
|
2,058.0000
|
08:20:49
|
LSE
|
1597672
|
|
962
|
2,060.0000
|
08:22:37
|
LSE
|
1598574
|
|
509
|
2,060.0000
|
08:22:37
|
BATE
|
1598572
|
|
81
|
2,060.0000
|
08:22:37
|
BATE
|
1598570
|
|
516
|
2,060.0000
|
08:24:56
|
BATE
|
1599733
|
|
87
|
2,060.0000
|
08:24:56
|
BATE
|
1599731
|
|
103
|
2,059.0000
|
08:26:43
|
CHIX
|
1600695
|
|
210
|
2,059.0000
|
08:26:43
|
CHIX
|
1600697
|
|
210
|
2,059.0000
|
08:26:43
|
CHIX
|
1600699
|
|
829
|
2,059.0000
|
08:26:43
|
LSE
|
1600701
|
|
601
|
2,058.0000
|
08:27:32
|
BATE
|
1601237
|
|
616
|
2,057.0000
|
08:29:20
|
LSE
|
1602774
|
|
223
|
2,057.0000
|
08:29:20
|
LSE
|
1602772
|
|
9
|
2,056.0000
|
08:30:02
|
BATE
|
1603547
|
|
93
|
2,056.0000
|
08:30:02
|
BATE
|
1603545
|
|
54
|
2,056.0000
|
08:30:02
|
BATE
|
1603543
|
|
8
|
2,056.0000
|
08:30:02
|
BATE
|
1603541
|
|
882
|
2,056.0000
|
08:30:21
|
LSE
|
1603882
|
|
324
|
2,056.0000
|
08:30:21
|
BATE
|
1603880
|
|
540
|
2,055.0000
|
08:30:29
|
Aquis
|
1604026
|
|
60
|
2,053.0000
|
08:34:03
|
BATE
|
1606655
|
|
54
|
2,053.0000
|
08:34:11
|
BATE
|
1606803
|
|
61
|
2,053.0000
|
08:34:27
|
LSE
|
1607084
|
|
490
|
2,053.0000
|
08:34:27
|
CHIX
|
1607088
|
|
777
|
2,053.0000
|
08:34:27
|
LSE
|
1607086
|
|
21
|
2,054.0000
|
08:35:35
|
BATE
|
1608111
|
|
63
|
2,054.0000
|
08:37:35
|
BATE
|
1609559
|
|
31
|
2,054.0000
|
08:37:35
|
BATE
|
1609557
|
|
238
|
2,054.0000
|
08:37:35
|
BATE
|
1609555
|
|
599
|
2,054.0000
|
08:38:46
|
BATE
|
1610338
|
|
911
|
2,053.0000
|
08:39:28
|
LSE
|
1610774
|
|
446
|
2,053.0000
|
08:39:28
|
BATE
|
1610772
|
|
22
|
2,053.0000
|
08:39:28
|
BATE
|
1610770
|
|
121
|
2,052.0000
|
08:43:16
|
BATE
|
1613664
|
|
875
|
2,055.0000
|
08:48:44
|
LSE
|
1616513
|
|
840
|
2,055.0000
|
08:48:44
|
BATE
|
1616511
|
|
662
|
2,055.0000
|
08:48:44
|
CHIX
|
1616509
|
|
533
|
2,055.0000
|
08:48:44
|
BATE
|
1616507
|
|
123
|
2,054.0000
|
08:48:52
|
Aquis
|
1616552
|
|
11
|
2,054.0000
|
08:52:15
|
BATE
|
1618724
|
|
275
|
2,054.0000
|
08:52:15
|
BATE
|
1618728
|
|
286
|
2,054.0000
|
08:52:15
|
BATE
|
1618726
|
|
38
|
2,054.0000
|
08:55:18
|
Aquis
|
1620355
|
|
925
|
2,054.0000
|
08:55:18
|
LSE
|
1620345
|
|
494
|
2,054.0000
|
08:55:18
|
BATE
|
1620343
|
|
329
|
2,054.0000
|
08:55:18
|
CHIX
|
1620341
|
|
406
|
2,054.0000
|
08:55:33
|
Aquis
|
1620487
|
|
173
|
2,054.0000
|
08:55:33
|
CHIX
|
1620485
|
|
330
|
2,052.0000
|
09:00:24
|
BATE
|
1623668
|
|
29
|
2,052.0000
|
09:00:38
|
BATE
|
1623797
|
|
586
|
2,054.0000
|
09:03:58
|
BATE
|
1625977
|
|
62
|
2,053.0000
|
09:06:05
|
Aquis
|
1627200
|
|
529
|
2,053.0000
|
09:06:40
|
CHIX
|
1627709
|
|
145
|
2,054.0000
|
09:07:46
|
BATE
|
1628419
|
|
9
|
2,054.0000
|
09:07:46
|
BATE
|
1628404
|
|
9
|
2,054.0000
|
09:07:46
|
BATE
|
1628402
|
|
10
|
2,054.0000
|
09:07:46
|
BATE
|
1628400
|
|
156
|
2,054.0000
|
09:07:46
|
BATE
|
1628398
|
|
894
|
2,054.0000
|
09:09:50
|
LSE
|
1629579
|
|
598
|
2,054.0000
|
09:09:50
|
BATE
|
1629577
|
|
421
|
2,054.0000
|
09:09:50
|
Aquis
|
1629575
|
|
579
|
2,054.0000
|
09:09:50
|
BATE
|
1629573
|
|
139
|
2,054.0000
|
09:09:50
|
Aquis
|
1629571
|
|
510
|
2,053.0000
|
09:10:20
|
CHIX
|
1629978
|
|
875
|
2,054.0000
|
09:15:42
|
BATE
|
1633266
|
|
200
|
2,055.0000
|
09:17:30
|
BATE
|
1634240
|
|
392
|
2,055.0000
|
09:17:30
|
BATE
|
1634238
|
|
49
|
2,055.0000
|
09:24:27
|
CHIX
|
1638128
|
|
2
|
2,055.0000
|
09:24:27
|
LSE
|
1638126
|
|
546
|
2,056.0000
|
09:25:05
|
BATE
|
1638484
|
|
34
|
2,056.0000
|
09:25:05
|
BATE
|
1638482
|
|
5
|
2,056.0000
|
09:29:46
|
CHIX
|
1641167
|
|
22
|
2,056.0000
|
09:29:46
|
CHIX
|
1641161
|
|
587
|
2,056.0000
|
09:29:46
|
BATE
|
1641159
|
|
13
|
2,056.0000
|
09:29:46
|
BATE
|
1641157
|
|
12
|
2,056.0000
|
09:29:46
|
BATE
|
1641150
|
|
541
|
2,055.0000
|
09:30:05
|
CHIX
|
1641392
|
|
880
|
2,055.0000
|
09:30:05
|
LSE
|
1641390
|
|
559
|
2,055.0000
|
09:30:05
|
Aquis
|
1641388
|
|
485
|
2,055.0000
|
09:30:05
|
BATE
|
1641386
|
|
241
|
2,055.0000
|
09:30:05
|
CHIX
|
1641384
|
|
351
|
2,054.0000
|
09:37:11
|
LSE
|
1645425
|
|
556
|
2,054.0000
|
09:37:11
|
LSE
|
1645427
|
|
557
|
2,054.0000
|
09:37:11
|
CHIX
|
1645423
|
|
79
|
2,055.0000
|
09:40:06
|
BATE
|
1648545
|
|
924
|
2,055.0000
|
09:40:06
|
BATE
|
1648543
|
|
233
|
2,055.0000
|
09:41:26
|
BATE
|
1649248
|
|
589
|
2,056.0000
|
09:43:50
|
BATE
|
1650774
|
|
45
|
2,056.0000
|
09:46:44
|
LSE
|
1652792
|
|
1
|
2,054.0000
|
09:49:51
|
CHIX
|
1654811
|
|
572
|
2,056.0000
|
09:49:51
|
CHIX
|
1654797
|
|
255
|
2,056.0000
|
09:49:51
|
Aquis
|
1654793
|
|
564
|
2,056.0000
|
09:49:51
|
BATE
|
1654795
|
|
550
|
2,056.0000
|
09:49:51
|
BATE
|
1654799
|
|
837
|
2,056.0000
|
09:49:51
|
LSE
|
1654803
|
|
284
|
2,056.0000
|
09:49:51
|
Aquis
|
1654801
|
|
260
|
2,054.0000
|
09:56:55
|
BATE
|
1659083
|
|
55
|
2,054.0000
|
09:56:55
|
BATE
|
1659081
|
|
777
|
2,054.0000
|
10:00:17
|
LSE
|
1660949
|
|
152
|
2,054.0000
|
10:00:17
|
LSE
|
1660947
|
|
650
|
2,054.0000
|
10:00:17
|
BATE
|
1660945
|
|
577
|
2,053.0000
|
10:01:43
|
CHIX
|
1662206
|
|
503
|
2,053.0000
|
10:01:43
|
BATE
|
1662204
|
|
232
|
2,051.0000
|
10:05:01
|
BATE
|
1664045
|
|
338
|
2,051.0000
|
10:05:53
|
BATE
|
1664551
|
|
555
|
2,050.0000
|
10:09:08
|
Aquis
|
1666146
|
|
530
|
2,050.0000
|
10:10:07
|
BATE
|
1666564
|
|
127
|
2,049.0000
|
10:11:57
|
BATE
|
1667319
|
|
426
|
2,049.0000
|
10:12:25
|
BATE
|
1667659
|
|
405
|
2,051.0000
|
10:17:55
|
BATE
|
1670704
|
|
12
|
2,051.0000
|
10:23:37
|
CHIX
|
1673743
|
|
545
|
2,051.0000
|
10:23:37
|
BATE
|
1673741
|
|
315
|
2,051.0000
|
10:23:37
|
BATE
|
1673745
|
|
202
|
2,051.0000
|
10:23:37
|
BATE
|
1673747
|
|
521
|
2,051.0000
|
10:23:37
|
CHIX
|
1673739
|
|
55
|
2,051.0000
|
10:23:37
|
LSE
|
1673737
|
|
513
|
2,051.0000
|
10:23:37
|
BATE
|
1673735
|
|
115
|
2,051.0000
|
10:23:37
|
CHIX
|
1673733
|
|
893
|
2,051.0000
|
10:23:37
|
LSE
|
1673731
|
|
446
|
2,051.0000
|
10:23:37
|
CHIX
|
1673729
|
|
228
|
2,051.0000
|
10:29:06
|
BATE
|
1676393
|
|
43
|
2,051.0000
|
10:29:06
|
BATE
|
1676391
|
|
21
|
2,051.0000
|
10:29:06
|
BATE
|
1676389
|
|
532
|
2,051.0000
|
10:31:06
|
BATE
|
1677391
|
|
41
|
2,051.0000
|
10:31:06
|
BATE
|
1677389
|
|
30
|
2,051.0000
|
10:31:06
|
BATE
|
1677387
|
|
612
|
2,050.0000
|
10:31:10
|
BATE
|
1677559
|
|
479
|
2,050.0000
|
10:31:10
|
LSE
|
1677557
|
|
197
|
2,050.0000
|
10:31:10
|
CHIX
|
1677553
|
|
321
|
2,050.0000
|
10:31:10
|
CHIX
|
1677551
|
|
385
|
2,050.0000
|
10:31:10
|
LSE
|
1677555
|
|
188
|
2,050.0000
|
10:32:55
|
Aquis
|
1678309
|
|
269
|
2,050.0000
|
10:32:58
|
Aquis
|
1678329
|
|
37
|
2,050.0000
|
10:33:37
|
Aquis
|
1678772
|
|
15
|
2,050.0000
|
10:45:51
|
Aquis
|
1685068
|
|
60
|
2,050.0000
|
10:46:57
|
Aquis
|
1685545
|
|
13
|
2,050.0000
|
10:46:57
|
CHIX
|
1685541
|
|
229
|
2,050.0000
|
10:46:57
|
BATE
|
1685539
|
|
830
|
2,050.0000
|
10:46:57
|
LSE
|
1685537
|
|
578
|
2,050.0000
|
10:46:57
|
BATE
|
1685535
|
|
82
|
2,050.0000
|
10:46:57
|
CHIX
|
1685533
|
|
420
|
2,050.0000
|
10:46:57
|
Aquis
|
1685531
|
|
394
|
2,050.0000
|
10:46:57
|
CHIX
|
1685543
|
|
5
|
2,050.0000
|
10:46:59
|
BATE
|
1685550
|
|
6
|
2,050.0000
|
10:48:22
|
Aquis
|
1686217
|
|
59
|
2,050.0000
|
10:48:22
|
Aquis
|
1686215
|
|
480
|
2,050.0000
|
10:49:30
|
BATE
|
1686802
|
|
30
|
2,050.0000
|
10:49:30
|
BATE
|
1686800
|
|
564
|
2,050.0000
|
10:49:30
|
BATE
|
1686798
|
|
26
|
2,050.0000
|
10:49:30
|
Aquis
|
1686796
|
|
311
|
2,050.0000
|
10:49:30
|
BATE
|
1686794
|
|
298
|
2,049.0000
|
10:49:42
|
BATE
|
1686901
|
|
263
|
2,049.0000
|
10:50:40
|
BATE
|
1687398
|
|
323
|
2,048.0000
|
10:54:47
|
CHIX
|
1689419
|
|
495
|
2,048.0000
|
10:54:47
|
BATE
|
1689417
|
|
213
|
2,048.0000
|
10:54:47
|
CHIX
|
1689415
|
|
93
|
2,050.0000
|
11:02:00
|
BATE
|
1693012
|
|
150
|
2,050.0000
|
11:02:45
|
BATE
|
1693379
|
|
144
|
2,050.0000
|
11:02:45
|
BATE
|
1693375
|
|
144
|
2,050.0000
|
11:02:45
|
BATE
|
1693377
|
|
393
|
2,050.0000
|
11:02:45
|
LSE
|
1693381
|
|
540
|
2,050.0000
|
11:02:45
|
LSE
|
1693383
|
|
584
|
2,050.0000
|
11:02:45
|
Aquis
|
1693385
|
|
822
|
2,049.0000
|
11:02:54
|
LSE
|
1693450
|
|
137
|
2,049.0000
|
11:02:56
|
CHIX
|
1693502
|
|
428
|
2,049.0000
|
11:02:56
|
CHIX
|
1693500
|
|
214
|
2,049.0000
|
11:02:56
|
BATE
|
1693498
|
|
4
|
2,049.0000
|
11:02:57
|
BATE
|
1693506
|
|
538
|
2,049.0000
|
11:02:59
|
BATE
|
1693516
|
|
177
|
2,049.0000
|
11:05:42
|
LSE
|
1694559
|
|
729
|
2,049.0000
|
11:05:42
|
LSE
|
1694557
|
|
565
|
2,052.0000
|
11:10:55
|
CHIX
|
1696830
|
|
482
|
2,052.0000
|
11:10:55
|
LSE
|
1696828
|
|
455
|
2,052.0000
|
11:10:55
|
LSE
|
1696826
|
|
84
|
2,051.0000
|
11:11:20
|
LSE
|
1696992
|
|
194
|
2,051.0000
|
11:11:20
|
LSE
|
1696994
|
|
557
|
2,052.0000
|
11:11:20
|
BATE
|
1696988
|
|
659
|
2,051.0000
|
11:11:20
|
LSE
|
1696990
|
|
376
|
2,051.0000
|
11:11:55
|
LSE
|
1697195
|
|
240
|
2,051.0000
|
11:19:27
|
BATE
|
1700364
|
|
409
|
2,051.0000
|
11:20:05
|
BATE
|
1700633
|
|
136
|
2,051.0000
|
11:20:05
|
CHIX
|
1700631
|
|
133
|
2,051.0000
|
11:20:05
|
BATE
|
1700629
|
|
582
|
2,051.0000
|
11:20:05
|
BATE
|
1700627
|
|
43
|
2,051.0000
|
11:20:05
|
CHIX
|
1700625
|
|
492
|
2,051.0000
|
11:20:05
|
BATE
|
1700623
|
|
282
|
2,051.0000
|
11:20:05
|
BATE
|
1700621
|
|
327
|
2,051.0000
|
11:20:05
|
CHIX
|
1700619
|
|
249
|
2,051.0000
|
11:20:05
|
LSE
|
1700617
|
|
417
|
2,051.0000
|
11:20:05
|
LSE
|
1700615
|
|
658
|
2,051.0000
|
11:20:05
|
LSE
|
1700613
|
|
13
|
2,051.0000
|
11:20:05
|
LSE
|
1700611
|
|
304
|
2,052.0000
|
11:26:42
|
BATE
|
1703431
|
|
452
|
2,053.0000
|
11:27:45
|
BATE
|
1703958
|
|
74
|
2,053.0000
|
11:27:45
|
BATE
|
1703960
|
|
443
|
2,052.0000
|
11:27:56
|
Aquis
|
1704047
|
|
425
|
2,052.0000
|
11:28:57
|
LSE
|
1704467
|
|
562
|
2,052.0000
|
11:28:57
|
LSE
|
1704465
|
|
339
|
2,052.0000
|
11:28:57
|
BATE
|
1704463
|
|
187
|
2,052.0000
|
11:28:57
|
BATE
|
1704461
|
|
3
|
2,052.0000
|
11:28:58
|
Aquis
|
1704481
|
|
121
|
2,052.0000
|
11:28:58
|
Aquis
|
1704479
|
|
4
|
2,052.0000
|
11:30:02
|
BATE
|
1704963
|
|
200
|
2,053.0000
|
11:35:24
|
BATE
|
1707287
|
|
30
|
2,053.0000
|
11:35:24
|
BATE
|
1707280
|
|
22
|
2,053.0000
|
11:35:24
|
BATE
|
1707278
|
|
301
|
2,053.0000
|
11:35:32
|
BATE
|
1707344
|
|
32
|
2,053.0000
|
11:35:43
|
CHIX
|
1707403
|
|
718
|
2,053.0000
|
11:35:52
|
BATE
|
1707446
|
|
164
|
2,053.0000
|
11:35:52
|
BATE
|
1707444
|
|
624
|
2,053.0000
|
11:36:46
|
CHIX
|
1707754
|
|
759
|
2,053.0000
|
11:38:34
|
LSE
|
1708588
|
|
114
|
2,053.0000
|
11:38:34
|
LSE
|
1708586
|
|
64
|
2,054.0000
|
11:41:24
|
BATE
|
1709686
|
|
552
|
2,054.0000
|
11:43:24
|
BATE
|
1710570
|
|
23
|
2,053.0000
|
11:44:30
|
Aquis
|
1710882
|
|
575
|
2,054.0000
|
11:46:24
|
BATE
|
1711651
|
|
98
|
2,054.0000
|
11:49:24
|
BATE
|
1712762
|
|
145
|
2,054.0000
|
11:49:25
|
BATE
|
1712769
|
|
322
|
2,054.0000
|
11:50:00
|
BATE
|
1713030
|
|
558
|
2,054.0000
|
11:52:00
|
BATE
|
1713805
|
|
10
|
2,054.0000
|
11:52:00
|
BATE
|
1713803
|
|
37
|
2,054.0000
|
11:52:00
|
BATE
|
1713801
|
|
10
|
2,054.0000
|
11:52:00
|
BATE
|
1713799
|
|
79
|
2,054.0000
|
11:54:30
|
CHIX
|
1714738
|
|
206
|
2,054.0000
|
11:54:30
|
CHIX
|
1714736
|
|
4
|
2,054.0000
|
11:54:30
|
CHIX
|
1714734
|
|
147
|
2,053.0000
|
11:55:46
|
LSE
|
1715215
|
|
717
|
2,053.0000
|
11:55:46
|
LSE
|
1715213
|
|
421
|
2,053.0000
|
11:55:46
|
BATE
|
1715211
|
|
99
|
2,053.0000
|
11:55:46
|
BATE
|
1715209
|
|
239
|
2,053.0000
|
11:55:46
|
CHIX
|
1715207
|
|
66
|
2,053.0000
|
11:55:46
|
BATE
|
1715205
|
|
334
|
2,053.0000
|
11:55:46
|
BATE
|
1715203
|
|
315
|
2,053.0000
|
11:55:46
|
CHIX
|
1715201
|
|
155
|
2,053.0000
|
11:55:46
|
BATE
|
1715197
|
|
579
|
2,053.0000
|
11:55:46
|
Aquis
|
1715199
|
|
489
|
2,053.0000
|
11:56:03
|
CHIX
|
1715355
|
|
273
|
2,053.0000
|
11:56:48
|
BATE
|
1715746
|
|
174
|
2,053.0000
|
11:56:57
|
BATE
|
1715798
|
|
208
|
2,053.0000
|
11:58:01
|
LSE
|
1716296
|
|
558
|
2,054.0000
|
12:00:00
|
LSE
|
1717190
|
|
216
|
2,054.0000
|
12:00:00
|
BATE
|
1717188
|
|
414
|
2,054.0000
|
12:00:00
|
LSE
|
1717192
|
|
321
|
2,054.0000
|
12:00:00
|
BATE
|
1717194
|
|
47
|
2,054.0000
|
12:00:00
|
BATE
|
1717186
|
|
555
|
2,053.0000
|
12:02:47
|
CHIX
|
1718738
|
|
48
|
2,053.0000
|
12:02:47
|
BATE
|
1718736
|
|
968
|
2,053.0000
|
12:04:35
|
LSE
|
1719474
|
|
6
|
2,053.0000
|
12:04:35
|
LSE
|
1719472
|
|
112
|
2,053.0000
|
12:04:35
|
BATE
|
1719470
|
|
4
|
2,053.0000
|
12:04:35
|
BATE
|
1719468
|
|
4
|
2,053.0000
|
12:04:35
|
BATE
|
1719466
|
|
402
|
2,053.0000
|
12:04:35
|
BATE
|
1719464
|
|
543
|
2,053.0000
|
12:04:35
|
BATE
|
1719462
|
|
248
|
2,052.0000
|
12:11:57
|
BATE
|
1722768
|
|
534
|
2,055.0000
|
12:13:58
|
LSE
|
1723607
|
|
55
|
2,056.0000
|
12:15:07
|
LSE
|
1724088
|
|
898
|
2,056.0000
|
12:15:07
|
LSE
|
1724090
|
|
81
|
2,056.0000
|
12:15:07
|
LSE
|
1724086
|
|
780
|
2,056.0000
|
12:15:07
|
LSE
|
1724084
|
|
94
|
2,056.0000
|
12:15:08
|
LSE
|
1724108
|
|
571
|
2,056.0000
|
12:15:08
|
Aquis
|
1724106
|
|
136
|
2,056.0000
|
12:15:08
|
LSE
|
1724104
|
|
538
|
2,056.0000
|
12:15:08
|
BATE
|
1724102
|
|
254
|
2,056.0000
|
12:15:08
|
LSE
|
1724100
|
|
397
|
2,055.0000
|
12:16:35
|
BATE
|
1724836
|
|
901
|
2,055.0000
|
12:16:35
|
LSE
|
1724834
|
|
561
|
2,055.0000
|
12:18:16
|
CHIX
|
1725729
|
|
540
|
2,057.0000
|
12:24:59
|
BATE
|
1728936
|
|
114
|
2,057.0000
|
12:24:59
|
BATE
|
1728934
|
|
832
|
2,056.0000
|
12:25:02
|
LSE
|
1728962
|
|
379
|
2,056.0000
|
12:25:02
|
BATE
|
1728960
|
|
152
|
2,056.0000
|
12:25:02
|
BATE
|
1728958
|
|
342
|
2,056.0000
|
12:31:03
|
LSE
|
1731535
|
|
553
|
2,056.0000
|
12:31:03
|
LSE
|
1731533
|
|
575
|
2,056.0000
|
12:31:03
|
BATE
|
1731531
|
|
3
|
2,055.0000
|
12:38:04
|
LSE
|
1735275
|
|
758
|
2,055.0000
|
12:39:01
|
LSE
|
1735602
|
|
95
|
2,055.0000
|
12:39:01
|
LSE
|
1735600
|
|
338
|
2,055.0000
|
12:39:01
|
BATE
|
1735598
|
|
31
|
2,055.0000
|
12:39:01
|
BATE
|
1735596
|
|
31
|
2,055.0000
|
12:39:01
|
BATE
|
1735594
|
|
508
|
2,055.0000
|
12:39:01
|
Aquis
|
1735592
|
|
159
|
2,055.0000
|
12:39:01
|
BATE
|
1735590
|
|
513
|
2,055.0000
|
12:39:01
|
CHIX
|
1735588
|
|
204
|
2,054.0000
|
12:45:48
|
LSE
|
1738469
|
|
861
|
2,055.0000
|
12:45:48
|
BATE
|
1738467
|
|
820
|
2,055.0000
|
12:45:48
|
LSE
|
1738465
|
|
375
|
2,053.0000
|
12:45:58
|
LSE
|
1738527
|
|
578
|
2,053.0000
|
12:45:58
|
LSE
|
1738525
|
|
811
|
2,055.0000
|
12:46:59
|
LSE
|
1738976
|
|
167
|
2,056.0000
|
12:49:41
|
LSE
|
1740468
|
|
406
|
2,056.0000
|
12:49:41
|
LSE
|
1740466
|
|
495
|
2,056.0000
|
12:54:56
|
BATE
|
1742642
|
|
13
|
2,056.0000
|
12:54:57
|
BATE
|
1742650
|
|
77
|
2,056.0000
|
12:55:07
|
BATE
|
1742718
|
|
778
|
2,055.0000
|
13:00:03
|
LSE
|
1744857
|
|
100
|
2,055.0000
|
13:00:03
|
LSE
|
1744855
|
|
111
|
2,056.0000
|
13:00:17
|
BATE
|
1745165
|
|
302
|
2,056.0000
|
13:00:17
|
BATE
|
1745163
|
|
195
|
2,055.0000
|
13:01:58
|
LSE
|
1746178
|
|
691
|
2,055.0000
|
13:02:28
|
LSE
|
1746472
|
|
20
|
2,055.0000
|
13:02:28
|
CHIX
|
1746470
|
|
100
|
2,055.0000
|
13:02:28
|
LSE
|
1746468
|
|
3
|
2,055.0000
|
13:04:37
|
LSE
|
1747499
|
|
40
|
2,056.0000
|
13:05:17
|
BATE
|
1747766
|
|
204
|
2,056.0000
|
13:05:17
|
BATE
|
1747768
|
|
2
|
2,056.0000
|
13:05:17
|
BATE
|
1747770
|
|
17
|
2,056.0000
|
13:05:17
|
BATE
|
1747772
|
|
94
|
2,056.0000
|
13:05:17
|
BATE
|
1747774
|
|
28
|
2,056.0000
|
13:05:17
|
BATE
|
1747776
|
|
165
|
2,056.0000
|
13:05:17
|
BATE
|
1747764
|
|
12
|
2,056.0000
|
13:05:17
|
BATE
|
1747762
|
|
3
|
2,055.0000
|
13:05:47
|
LSE
|
1748049
|
|
214
|
2,056.0000
|
13:07:15
|
CHIX
|
1748707
|
|
327
|
2,056.0000
|
13:07:15
|
CHIX
|
1748705
|
|
698
|
2,057.0000
|
13:09:48
|
BATE
|
1750025
|
|
802
|
2,056.0000
|
13:12:48
|
LSE
|
1751466
|
|
176
|
2,056.0000
|
13:12:48
|
CHIX
|
1751464
|
|
329
|
2,056.0000
|
13:12:48
|
CHIX
|
1751462
|
|
326
|
2,057.0000
|
13:13:48
|
BATE
|
1752107
|
|
227
|
2,057.0000
|
13:13:48
|
BATE
|
1752105
|
|
846
|
2,056.0000
|
13:18:15
|
LSE
|
1754260
|
|
339
|
2,056.0000
|
13:18:15
|
CHIX
|
1754258
|
|
187
|
2,056.0000
|
13:18:15
|
CHIX
|
1754256
|
|
101
|
2,056.0000
|
13:18:28
|
BATE
|
1754450
|
|
14
|
2,057.0000
|
13:20:33
|
BATE
|
1755805
|
|
533
|
2,057.0000
|
13:23:12
|
BATE
|
1757235
|
|
797
|
2,057.0000
|
13:23:12
|
LSE
|
1757233
|
|
14
|
2,057.0000
|
13:23:12
|
BATE
|
1757231
|
|
232
|
2,057.0000
|
13:23:51
|
Aquis
|
1757594
|
|
691
|
2,057.0000
|
13:23:57
|
LSE
|
1757634
|
|
289
|
2,057.0000
|
13:23:57
|
BATE
|
1757632
|
|
125
|
2,057.0000
|
13:23:57
|
BATE
|
1757630
|
|
107
|
2,057.0000
|
13:23:57
|
LSE
|
1757628
|
|
92
|
2,057.0000
|
13:23:57
|
BATE
|
1757626
|
|
13
|
2,057.0000
|
13:23:57
|
LSE
|
1757624
|
|
429
|
2,057.0000
|
13:23:57
|
Aquis
|
1757622
|
|
620
|
2,056.0000
|
13:25:34
|
BATE
|
1758610
|
|
633
|
2,056.0000
|
13:26:55
|
LSE
|
1759335
|
|
346
|
2,056.0000
|
13:26:55
|
LSE
|
1759333
|
|
486
|
2,056.0000
|
13:26:55
|
BATE
|
1759331
|
|
487
|
2,058.0000
|
13:32:20
|
BATE
|
1763037
|
|
176
|
2,057.0000
|
13:33:16
|
LSE
|
1763489
|
|
210
|
2,057.0000
|
13:33:16
|
BATE
|
1763487
|
|
222
|
2,057.0000
|
13:33:16
|
BATE
|
1763485
|
|
278
|
2,057.0000
|
13:33:16
|
BATE
|
1763483
|
|
556
|
2,057.0000
|
13:33:16
|
CHIX
|
1763481
|
|
604
|
2,057.0000
|
13:33:25
|
Aquis
|
1763574
|
|
814
|
2,057.0000
|
13:33:25
|
LSE
|
1763572
|
|
576
|
2,057.0000
|
13:34:54
|
BATE
|
1764470
|
|
1,023
|
2,058.0000
|
13:43:13
|
BATE
|
1768829
|
|
651
|
2,058.0000
|
13:43:13
|
CHIX
|
1768825
|
|
301
|
2,058.0000
|
13:43:14
|
LSE
|
1768843
|
|
246
|
2,058.0000
|
13:43:14
|
LSE
|
1768841
|
|
300
|
2,058.0000
|
13:43:14
|
LSE
|
1768839
|
|
455
|
2,057.0000
|
13:43:54
|
BATE
|
1769172
|
|
629
|
2,057.0000
|
13:43:54
|
LSE
|
1769170
|
|
265
|
2,057.0000
|
13:43:54
|
LSE
|
1769168
|
|
41
|
2,057.0000
|
13:44:22
|
BATE
|
1769454
|
|
512
|
2,056.0000
|
13:46:36
|
BATE
|
1771189
|
|
9
|
2,056.0000
|
13:46:37
|
BATE
|
1771217
|
|
21
|
2,056.0000
|
13:46:38
|
BATE
|
1771245
|
|
445
|
2,057.0000
|
13:50:30
|
LSE
|
1774180
|
|
506
|
2,057.0000
|
13:50:30
|
LSE
|
1774174
|
|
547
|
2,057.0000
|
13:50:30
|
BATE
|
1774172
|
|
516
|
2,057.0000
|
13:50:30
|
CHIX
|
1774170
|
|
583
|
2,057.0000
|
13:55:03
|
Aquis
|
1777581
|
|
522
|
2,057.0000
|
13:55:03
|
BATE
|
1777579
|
|
703
|
2,057.0000
|
13:55:06
|
LSE
|
1777626
|
|
167
|
2,057.0000
|
13:55:07
|
LSE
|
1777635
|
|
433
|
2,057.0000
|
13:59:07
|
LSE
|
1780343
|
|
227
|
2,057.0000
|
13:59:07
|
BATE
|
1780341
|
|
388
|
2,057.0000
|
13:59:07
|
LSE
|
1780345
|
|
173
|
2,057.0000
|
13:59:07
|
BATE
|
1780339
|
|
381
|
2,057.0000
|
13:59:07
|
BATE
|
1780337
|
|
494
|
2,057.0000
|
13:59:07
|
CHIX
|
1780335
|
|
530
|
2,056.0000
|
14:00:56
|
BATE
|
1781807
|
|
700
|
2,057.0000
|
14:10:32
|
BATE
|
1788146
|
|
21
|
2,057.0000
|
14:10:32
|
BATE
|
1788144
|
|
32
|
2,057.0000
|
14:10:32
|
BATE
|
1788142
|
|
132
|
2,057.0000
|
14:10:32
|
BATE
|
1788140
|
|
602
|
2,057.0000
|
14:13:32
|
BATE
|
1790426
|
|
122
|
2,055.0000
|
14:13:40
|
LSE
|
1790521
|
|
697
|
2,055.0000
|
14:13:40
|
LSE
|
1790519
|
|
68
|
2,056.0000
|
14:13:40
|
BATE
|
1790517
|
|
14
|
2,056.0000
|
14:13:40
|
CHIX
|
1790515
|
|
493
|
2,056.0000
|
14:13:40
|
Aquis
|
1790513
|
|
452
|
2,056.0000
|
14:13:40
|
BATE
|
1790511
|
|
555
|
2,056.0000
|
14:13:40
|
CHIX
|
1790509
|
|
971
|
2,056.0000
|
14:13:40
|
LSE
|
1790507
|
|
892
|
2,055.0000
|
14:14:19
|
LSE
|
1790918
|
|
122
|
2,055.0000
|
14:14:21
|
CHIX
|
1790935
|
|
364
|
2,055.0000
|
14:14:21
|
CHIX
|
1790933
|
|
935
|
2,055.0000
|
14:16:49
|
LSE
|
1792734
|
|
518
|
2,055.0000
|
14:16:49
|
BATE
|
1792732
|
|
21
|
2,054.0000
|
14:18:33
|
LSE
|
1793928
|
|
972
|
2,054.0000
|
14:18:33
|
LSE
|
1793926
|
|
515
|
2,054.0000
|
14:18:33
|
BATE
|
1793924
|
|
800
|
2,054.0000
|
14:19:38
|
LSE
|
1794795
|
|
209
|
2,053.0000
|
14:19:59
|
LSE
|
1795099
|
|
335
|
2,053.0000
|
14:20:33
|
LSE
|
1795462
|
|
463
|
2,053.0000
|
14:20:33
|
LSE
|
1795460
|
|
581
|
2,053.0000
|
14:20:33
|
BATE
|
1795458
|
|
671
|
2,052.0000
|
14:21:54
|
LSE
|
1796424
|
|
161
|
2,052.0000
|
14:21:54
|
LSE
|
1796422
|
|
484
|
2,051.0000
|
14:23:33
|
CHIX
|
1797652
|
|
48
|
2,050.0000
|
14:25:18
|
LSE
|
1798754
|
|
32
|
2,050.0000
|
14:28:30
|
LSE
|
1801256
|
|
174
|
2,050.0000
|
14:29:03
|
BATE
|
1801687
|
|
536
|
2,050.0000
|
14:29:03
|
Aquis
|
1801685
|
|
551
|
2,050.0000
|
14:29:03
|
BATE
|
1801683
|
|
892
|
2,050.0000
|
14:30:02
|
LSE
|
1804497
|
|
550
|
2,050.0000
|
14:30:02
|
BATE
|
1804495
|
|
393
|
2,050.0000
|
14:30:02
|
BATE
|
1804493
|
|
798
|
2,050.0000
|
14:33:44
|
LSE
|
1811382
|
|
220
|
2,050.0000
|
14:33:44
|
CHIX
|
1811380
|
|
528
|
2,050.0000
|
14:33:44
|
CHIX
|
1811378
|
|
582
|
2,050.0000
|
14:34:05
|
BATE
|
1811927
|
|
555
|
2,049.0000
|
14:35:40
|
BATE
|
1814043
|
|
120
|
2,049.0000
|
14:35:40
|
BATE
|
1814035
|
|
541
|
2,049.0000
|
14:35:40
|
BATE
|
1814033
|
|
236
|
2,049.0000
|
14:35:40
|
LSE
|
1814041
|
|
675
|
2,049.0000
|
14:35:40
|
LSE
|
1814037
|
|
387
|
2,049.0000
|
14:35:40
|
BATE
|
1814039
|
|
557
|
2,048.0000
|
14:36:03
|
Aquis
|
1814556
|
|
151
|
2,046.0000
|
14:37:56
|
BATE
|
1818050
|
|
484
|
2,046.0000
|
14:37:56
|
BATE
|
1818048
|
|
564
|
2,046.0000
|
14:39:48
|
BATE
|
1820813
|
|
578
|
2,046.0000
|
14:39:48
|
BATE
|
1820811
|
|
925
|
2,045.0000
|
14:40:02
|
BATE
|
1821345
|
|
732
|
2,045.0000
|
14:40:02
|
CHIX
|
1821343
|
|
1,057
|
2,045.0000
|
14:40:02
|
LSE
|
1821341
|
|
40
|
2,045.0000
|
14:40:02
|
CHIX
|
1821347
|
|
548
|
2,045.0000
|
14:40:02
|
Aquis
|
1821349
|
|
295
|
2,045.0000
|
14:41:24
|
LSE
|
1824847
|
|
179
|
2,045.0000
|
14:41:24
|
BATE
|
1824843
|
|
518
|
2,045.0000
|
14:41:24
|
CHIX
|
1824841
|
|
374
|
2,045.0000
|
14:41:24
|
BATE
|
1824839
|
|
637
|
2,045.0000
|
14:41:24
|
LSE
|
1824845
|
|
754
|
2,044.0000
|
14:41:58
|
LSE
|
1826120
|
|
225
|
2,044.0000
|
14:41:58
|
LSE
|
1826118
|
|
13
|
2,044.0000
|
14:42:08
|
Aquis
|
1826546
|
|
477
|
2,044.0000
|
14:42:08
|
Aquis
|
1826530
|
|
190
|
2,044.0000
|
14:42:08
|
BATE
|
1826528
|
|
187
|
2,044.0000
|
14:42:08
|
BATE
|
1826526
|
|
124
|
2,044.0000
|
14:42:08
|
BATE
|
1826524
|
|
75
|
2,044.0000
|
14:42:20
|
Aquis
|
1826855
|
|
966
|
2,044.0000
|
14:43:43
|
LSE
|
1829399
|
|
555
|
2,044.0000
|
14:43:43
|
BATE
|
1829397
|
|
496
|
2,044.0000
|
14:43:43
|
CHIX
|
1829395
|
|
639
|
2,043.0000
|
14:45:13
|
LSE
|
1836413
|
|
353
|
2,043.0000
|
14:45:13
|
LSE
|
1836411
|
|
549
|
2,043.0000
|
14:45:13
|
BATE
|
1836409
|
|
977
|
2,042.0000
|
14:45:32
|
LSE
|
1840565
|
|
593
|
2,042.0000
|
14:47:15
|
LSE
|
1852813
|
|
103
|
2,041.0000
|
14:47:16
|
BATE
|
1852856
|
|
514
|
2,042.0000
|
14:47:16
|
CHIX
|
1852840
|
|
273
|
2,042.0000
|
14:47:16
|
LSE
|
1852842
|
|
59
|
2,041.0000
|
14:47:53
|
BATE
|
1856408
|
|
496
|
2,041.0000
|
14:47:53
|
BATE
|
1856406
|
|
640
|
2,041.0000
|
14:47:53
|
BATE
|
1856404
|
|
452
|
2,043.0000
|
14:51:20
|
BATE
|
1870177
|
|
592
|
2,043.0000
|
14:51:20
|
CHIX
|
1870168
|
|
728
|
2,043.0000
|
14:51:26
|
BATE
|
1870429
|
|
66
|
2,043.0000
|
14:51:38
|
CHIX
|
1870884
|
|
23
|
2,043.0000
|
14:51:38
|
CHIX
|
1870882
|
|
859
|
2,043.0000
|
14:52:38
|
BATE
|
1873253
|
|
603
|
2,043.0000
|
14:53:21
|
BATE
|
1874758
|
|
603
|
2,043.0000
|
14:53:21
|
BATE
|
1874756
|
|
711
|
2,043.0000
|
14:53:21
|
Aquis
|
1874754
|
|
227
|
2,044.0000
|
14:54:32
|
CHIX
|
1877288
|
|
220
|
2,044.0000
|
14:54:36
|
LSE
|
1877481
|
|
699
|
2,044.0000
|
14:54:36
|
LSE
|
1877479
|
|
112
|
2,044.0000
|
14:55:32
|
CHIX
|
1879064
|
|
66
|
2,044.0000
|
14:55:32
|
CHIX
|
1879062
|
|
526
|
2,043.0000
|
14:55:46
|
Aquis
|
1879423
|
|
449
|
2,043.0000
|
14:55:46
|
LSE
|
1879421
|
|
127
|
2,043.0000
|
14:55:46
|
BATE
|
1879427
|
|
138
|
2,043.0000
|
14:55:46
|
BATE
|
1879425
|
|
88
|
2,043.0000
|
14:55:46
|
CHIX
|
1879419
|
|
375
|
2,043.0000
|
14:55:46
|
BATE
|
1879417
|
|
373
|
2,043.0000
|
14:55:46
|
LSE
|
1879415
|
|
375
|
2,043.0000
|
14:55:46
|
CHIX
|
1879413
|
|
611
|
2,043.0000
|
14:55:46
|
BATE
|
1879411
|
|
912
|
2,043.0000
|
14:55:46
|
LSE
|
1879409
|
|
623
|
2,043.0000
|
14:55:46
|
CHIX
|
1879407
|
|
514
|
2,043.0000
|
14:55:46
|
BATE
|
1879405
|
|
70
|
2,043.0000
|
14:55:46
|
BATE
|
1879403
|
|
796
|
2,042.0000
|
14:56:25
|
LSE
|
1880556
|
|
73
|
2,042.0000
|
14:56:25
|
BATE
|
1880554
|
|
497
|
2,042.0000
|
14:56:25
|
BATE
|
1880552
|
|
866
|
2,042.0000
|
14:59:00
|
BATE
|
1884551
|
|
442
|
2,040.0000
|
14:59:55
|
BATE
|
1885968
|
|
1,083
|
2,041.0000
|
14:59:55
|
LSE
|
1885966
|
|
284
|
2,041.0000
|
14:59:55
|
CHIX
|
1885964
|
|
499
|
2,041.0000
|
14:59:55
|
Aquis
|
1885962
|
|
269
|
2,041.0000
|
14:59:55
|
CHIX
|
1885960
|
|
576
|
2,041.0000
|
14:59:55
|
BATE
|
1885954
|
|
548
|
2,041.0000
|
14:59:55
|
CHIX
|
1885958
|
|
769
|
2,041.0000
|
14:59:55
|
BATE
|
1885956
|
|
593
|
2,042.0000
|
15:01:14
|
Aquis
|
1889932
|
|
419
|
2,042.0000
|
15:01:14
|
BATE
|
1889930
|
|
231
|
2,042.0000
|
15:01:14
|
CHIX
|
1889928
|
|
324
|
2,042.0000
|
15:01:14
|
CHIX
|
1889924
|
|
527
|
2,042.0000
|
15:01:14
|
BATE
|
1889926
|
|
512
|
2,041.0000
|
15:01:59
|
BATE
|
1890798
|
|
856
|
2,041.0000
|
15:01:59
|
LSE
|
1890800
|
|
522
|
2,040.0000
|
15:02:02
|
BATE
|
1890977
|
|
84
|
2,040.0000
|
15:02:02
|
LSE
|
1890981
|
|
1,062
|
2,040.0000
|
15:02:02
|
LSE
|
1890979
|
|
496
|
2,039.0000
|
15:02:10
|
LSE
|
1891428
|
|
438
|
2,039.0000
|
15:02:10
|
LSE
|
1891426
|
|
908
|
2,038.0000
|
15:03:08
|
LSE
|
1893152
|
|
557
|
2,038.0000
|
15:03:08
|
CHIX
|
1893150
|
|
128
|
2,038.0000
|
15:03:39
|
BATE
|
1893887
|
|
844
|
2,038.0000
|
15:03:39
|
BATE
|
1893885
|
|
519
|
2,037.0000
|
15:04:00
|
BATE
|
1894351
|
|
394
|
2,038.0000
|
15:05:39
|
BATE
|
1896666
|
|
555
|
2,038.0000
|
15:05:39
|
BATE
|
1896664
|
|
187
|
2,039.0000
|
15:07:03
|
LSE
|
1898274
|
|
610
|
2,039.0000
|
15:07:03
|
LSE
|
1898272
|
|
161
|
2,039.0000
|
15:07:03
|
LSE
|
1898267
|
|
684
|
2,039.0000
|
15:07:03
|
LSE
|
1898265
|
|
1,586
|
2,039.0000
|
15:07:03
|
BATE
|
1898263
|
|
948
|
2,039.0000
|
15:07:03
|
CHIX
|
1898261
|
|
28
|
2,039.0000
|
15:07:05
|
Aquis
|
1898396
|
|
379
|
2,039.0000
|
15:07:06
|
Aquis
|
1898447
|
|
30
|
2,039.0000
|
15:07:52
|
LSE
|
1899152
|
|
180
|
2,039.0000
|
15:07:52
|
LSE
|
1899150
|
|
685
|
2,039.0000
|
15:07:52
|
LSE
|
1899148
|
|
195
|
2,039.0000
|
15:07:52
|
Aquis
|
1899146
|
|
40
|
2,039.0000
|
15:09:59
|
Aquis
|
1901836
|
|
1,190
|
2,039.0000
|
15:09:59
|
LSE
|
1901834
|
|
946
|
2,039.0000
|
15:09:59
|
LSE
|
1901832
|
|
550
|
2,039.0000
|
15:09:59
|
CHIX
|
1901830
|
|
528
|
2,039.0000
|
15:09:59
|
BATE
|
1901828
|
|
287
|
2,039.0000
|
15:10:32
|
BATE
|
1902519
|
|
287
|
2,039.0000
|
15:10:32
|
BATE
|
1902517
|
|
138
|
2,039.0000
|
15:10:32
|
BATE
|
1902515
|
|
561
|
2,039.0000
|
15:12:02
|
BATE
|
1904940
|
|
322
|
2,039.0000
|
15:12:02
|
Aquis
|
1904938
|
|
589
|
2,039.0000
|
15:12:02
|
BATE
|
1904926
|
|
593
|
2,039.0000
|
15:12:02
|
CHIX
|
1904928
|
|
13
|
2,039.0000
|
15:12:02
|
BATE
|
1904930
|
|
168
|
2,039.0000
|
15:12:02
|
Aquis
|
1904932
|
|
730
|
2,039.0000
|
15:12:02
|
BATE
|
1904934
|
|
952
|
2,039.0000
|
15:12:02
|
LSE
|
1904936
|
|
400
|
2,038.0000
|
15:12:43
|
BATE
|
1905861
|
|
551
|
2,038.0000
|
15:12:43
|
BATE
|
1905859
|
|
21
|
2,038.0000
|
15:12:43
|
BATE
|
1905857
|
|
72
|
2,038.0000
|
15:14:44
|
BATE
|
1908148
|
|
673
|
2,038.0000
|
15:14:44
|
BATE
|
1908146
|
|
654
|
2,037.0000
|
15:15:43
|
BATE
|
1909617
|
|
563
|
2,037.0000
|
15:15:43
|
BATE
|
1909613
|
|
485
|
2,037.0000
|
15:15:43
|
CHIX
|
1909615
|
|
1,072
|
2,037.0000
|
15:15:43
|
LSE
|
1909623
|
|
580
|
2,037.0000
|
15:15:43
|
CHIX
|
1909619
|
|
14
|
2,037.0000
|
15:15:43
|
Aquis
|
1909621
|
|
532
|
2,037.0000
|
15:15:43
|
Aquis
|
1909611
|
|
1,097
|
2,037.0000
|
15:16:44
|
BATE
|
1910993
|
|
49
|
2,037.0000
|
15:16:44
|
BATE
|
1910991
|
|
598
|
2,037.0000
|
15:17:34
|
CHIX
|
1912260
|
|
580
|
2,037.0000
|
15:17:34
|
BATE
|
1912258
|
|
954
|
2,036.0000
|
15:17:38
|
LSE
|
1912320
|
|
513
|
2,036.0000
|
15:17:38
|
BATE
|
1912316
|
|
25
|
2,036.0000
|
15:17:38
|
BATE
|
1912318
|
|
339
|
2,035.0000
|
15:17:49
|
LSE
|
1912683
|
|
802
|
2,035.0000
|
15:18:04
|
LSE
|
1913077
|
|
679
|
2,036.0000
|
15:20:22
|
BATE
|
1915655
|
|
725
|
2,036.0000
|
15:21:22
|
BATE
|
1916891
|
|
1,211
|
2,037.0000
|
15:22:52
|
BATE
|
1918540
|
|
132
|
2,036.0000
|
15:22:55
|
LSE
|
1918625
|
|
1,036
|
2,036.0000
|
15:22:55
|
BATE
|
1918621
|
|
1,104
|
2,036.0000
|
15:22:55
|
LSE
|
1918623
|
|
27
|
2,037.0000
|
15:25:52
|
CHIX
|
1922476
|
|
120
|
2,039.0000
|
15:29:16
|
Aquis
|
1925465
|
|
175
|
2,039.0000
|
15:29:16
|
Aquis
|
1925463
|
|
509
|
2,039.0000
|
15:29:16
|
Aquis
|
1925461
|
|
80
|
2,039.0000
|
15:29:17
|
Aquis
|
1925482
|
|
86
|
2,039.0000
|
15:29:17
|
Aquis
|
1925477
|
|
90
|
2,039.0000
|
15:29:17
|
Aquis
|
1925475
|
|
90
|
2,039.0000
|
15:29:19
|
Aquis
|
1925518
|
|
349
|
2,039.0000
|
15:29:19
|
Aquis
|
1925522
|
|
78
|
2,039.0000
|
15:29:19
|
Aquis
|
1925520
|
|
920
|
2,038.0000
|
15:31:46
|
BATE
|
1928255
|
|
238
|
2,038.0000
|
15:31:46
|
BATE
|
1928245
|
|
912
|
2,038.0000
|
15:31:46
|
LSE
|
1928247
|
|
313
|
2,038.0000
|
15:31:46
|
CHIX
|
1928249
|
|
1,203
|
2,038.0000
|
15:31:46
|
BATE
|
1928251
|
|
355
|
2,038.0000
|
15:31:46
|
LSE
|
1928253
|
|
667
|
2,038.0000
|
15:31:46
|
LSE
|
1928257
|
|
600
|
2,038.0000
|
15:31:46
|
LSE
|
1928261
|
|
421
|
2,038.0000
|
15:31:46
|
BATE
|
1928263
|
|
985
|
2,038.0000
|
15:31:46
|
LSE
|
1928265
|
|
924
|
2,038.0000
|
15:31:46
|
LSE
|
1928267
|
|
628
|
2,038.0000
|
15:31:46
|
BATE
|
1928259
|
|
367
|
2,038.0000
|
15:31:46
|
CHIX
|
1928243
|
|
164
|
2,038.0000
|
15:31:46
|
LSE
|
1928241
|
|
238
|
2,038.0000
|
15:31:46
|
BATE
|
1928239
|
|
320
|
2,038.0000
|
15:31:53
|
CHIX
|
1928356
|
|
211
|
2,038.0000
|
15:31:53
|
BATE
|
1928358
|
|
608
|
2,038.0000
|
15:31:53
|
CHIX
|
1928360
|
|
637
|
2,038.0000
|
15:31:53
|
BATE
|
1928362
|
|
774
|
2,038.0000
|
15:31:53
|
BATE
|
1928364
|
|
358
|
2,038.0000
|
15:31:53
|
BATE
|
1928366
|
|
530
|
2,038.0000
|
15:31:53
|
Aquis
|
1928370
|
|
595
|
2,038.0000
|
15:31:53
|
BATE
|
1928372
|
|
504
|
2,038.0000
|
15:31:53
|
CHIX
|
1928374
|
|
604
|
2,038.0000
|
15:31:53
|
CHIX
|
1928368
|
|
403
|
2,038.0000
|
15:31:53
|
BATE
|
1928354
|
|
49
|
2,038.0000
|
15:31:53
|
BATE
|
1928352
|
|
235
|
2,038.0000
|
15:31:53
|
CHIX
|
1928350
|
|
168
|
2,038.0000
|
15:31:53
|
BATE
|
1928348
|
|
50
|
2,037.0000
|
15:31:54
|
LSE
|
1928418
|
|
21
|
2,037.0000
|
15:31:54
|
LSE
|
1928416
|
|
30
|
2,037.0000
|
15:31:54
|
LSE
|
1928413
|
|
21
|
2,037.0000
|
15:31:54
|
LSE
|
1928411
|
|
28
|
2,037.0000
|
15:31:54
|
LSE
|
1928409
|
|
36
|
2,037.0000
|
15:31:54
|
LSE
|
1928406
|
|
27
|
2,037.0000
|
15:31:54
|
LSE
|
1928404
|
|
54
|
2,037.0000
|
15:31:54
|
LSE
|
1928402
|
|
22
|
2,037.0000
|
15:31:54
|
LSE
|
1928400
|
|
25
|
2,037.0000
|
15:31:54
|
LSE
|
1928398
|
|
288
|
2,037.0000
|
15:31:54
|
LSE
|
1928396
|
|
144
|
2,037.0000
|
15:31:54
|
LSE
|
1928394
|
|
811
|
2,037.0000
|
15:31:55
|
LSE
|
1928430
|
|
485
|
2,038.0000
|
15:32:19
|
LSE
|
1928842
|
|
439
|
2,038.0000
|
15:32:19
|
BATE
|
1928840
|
|
186
|
2,038.0000
|
15:32:19
|
CHIX
|
1928838
|
|
480
|
2,038.0000
|
15:32:19
|
LSE
|
1928836
|
|
153
|
2,038.0000
|
15:32:19
|
BATE
|
1928834
|
|
374
|
2,038.0000
|
15:32:19
|
CHIX
|
1928832
|
|
358
|
2,038.0000
|
15:33:19
|
LSE
|
1929875
|
|
678
|
2,040.0000
|
15:35:24
|
BATE
|
1931988
|
|
1,603
|
2,040.0000
|
15:35:24
|
LSE
|
1931982
|
|
617
|
2,040.0000
|
15:35:24
|
LSE
|
1931980
|
|
524
|
2,040.0000
|
15:35:24
|
BATE
|
1931978
|
|
524
|
2,040.0000
|
15:35:24
|
BATE
|
1931976
|
|
500
|
2,039.0000
|
15:35:41
|
CHIX
|
1932356
|
|
532
|
2,039.0000
|
15:35:41
|
Aquis
|
1932354
|
|
388
|
2,039.0000
|
15:35:41
|
LSE
|
1932352
|
|
555
|
2,039.0000
|
15:35:41
|
CHIX
|
1932344
|
|
690
|
2,039.0000
|
15:35:41
|
BATE
|
1932342
|
|
570
|
2,039.0000
|
15:35:41
|
LSE
|
1932350
|
|
535
|
2,039.0000
|
15:35:41
|
BATE
|
1932346
|
|
1,078
|
2,039.0000
|
15:35:41
|
LSE
|
1932348
|
|
622
|
2,039.0000
|
15:37:40
|
LSE
|
1934960
|
|
631
|
2,039.0000
|
15:37:40
|
LSE
|
1934958
|
|
870
|
2,039.0000
|
15:37:40
|
BATE
|
1934956
|
|
214
|
2,040.0000
|
15:40:17
|
LSE
|
1937696
|
|
553
|
2,041.0000
|
15:41:11
|
LSE
|
1938606
|
|
1,307
|
2,041.0000
|
15:41:11
|
BATE
|
1938604
|
|
282
|
2,041.0000
|
15:41:11
|
BATE
|
1938602
|
|
34
|
2,041.0000
|
15:41:11
|
BATE
|
1938600
|
|
181
|
2,041.0000
|
15:41:54
|
LSE
|
1939235
|
|
194
|
2,041.0000
|
15:41:54
|
LSE
|
1939233
|
|
191
|
2,041.0000
|
15:41:54
|
LSE
|
1939231
|
|
650
|
2,041.0000
|
15:41:54
|
LSE
|
1939229
|
|
762
|
2,041.0000
|
15:41:54
|
LSE
|
1939227
|
|
84
|
2,041.0000
|
15:41:54
|
BATE
|
1939225
|
|
89
|
2,041.0000
|
15:41:54
|
BATE
|
1939223
|
|
2
|
2,041.0000
|
15:41:54
|
Aquis
|
1939221
|
|
4
|
2,041.0000
|
15:41:54
|
Aquis
|
1939219
|
|
1,252
|
2,041.0000
|
15:41:54
|
CHIX
|
1939213
|
|
8
|
2,041.0000
|
15:41:54
|
Aquis
|
1939217
|
|
723
|
2,041.0000
|
15:41:54
|
BATE
|
1939215
|
|
111
|
2,041.0000
|
15:41:57
|
BATE
|
1939288
|
|
93
|
2,041.0000
|
15:41:57
|
BATE
|
1939286
|
|
81
|
2,041.0000
|
15:41:57
|
BATE
|
1939284
|
|
832
|
2,041.0000
|
15:41:57
|
Aquis
|
1939282
|
|
93
|
2,041.0000
|
15:42:00
|
BATE
|
1939332
|
|
7
|
2,041.0000
|
15:42:00
|
BATE
|
1939328
|
|
81
|
2,041.0000
|
15:42:00
|
BATE
|
1939330
|
|
7
|
2,041.0000
|
15:42:47
|
BATE
|
1940136
|
|
512
|
2,041.0000
|
15:42:48
|
BATE
|
1940153
|
|
90
|
2,041.0000
|
15:42:48
|
BATE
|
1940151
|
|
82
|
2,041.0000
|
15:42:48
|
BATE
|
1940149
|
|
94
|
2,041.0000
|
15:42:57
|
BATE
|
1940249
|
|
950
|
2,041.0000
|
15:45:16
|
LSE
|
1943062
|
|
1,101
|
2,041.0000
|
15:45:16
|
LSE
|
1943060
|
|
680
|
2,041.0000
|
15:45:16
|
BATE
|
1943058
|
|
142
|
2,041.0000
|
15:45:16
|
BATE
|
1943056
|
|
178
|
2,041.0000
|
15:45:16
|
BATE
|
1943054
|
|
722
|
2,041.0000
|
15:45:16
|
BATE
|
1943052
|
|
797
|
2,041.0000
|
15:45:16
|
CHIX
|
1943050
|
|
449
|
2,041.0000
|
15:45:17
|
Aquis
|
1943070
|
|
82
|
2,041.0000
|
15:45:46
|
BATE
|
1943696
|
|
493
|
2,041.0000
|
15:45:46
|
CHIX
|
1943694
|
|
91
|
2,041.0000
|
15:45:46
|
Aquis
|
1943692
|
|
99
|
2,041.0000
|
15:45:46
|
CHIX
|
1943690
|
|
28
|
2,041.0000
|
15:45:50
|
BATE
|
1943766
|
|
94
|
2,041.0000
|
15:46:15
|
BATE
|
1944213
|
|
80
|
2,041.0000
|
15:46:15
|
BATE
|
1944211
|
|
520
|
2,041.0000
|
15:46:15
|
BATE
|
1944209
|
|
115
|
2,041.0000
|
15:46:52
|
BATE
|
1944808
|
|
161
|
2,041.0000
|
15:47:01
|
BATE
|
1944882
|
|
88
|
2,041.0000
|
15:47:23
|
BATE
|
1945213
|
|
152
|
2,041.0000
|
15:49:38
|
Aquis
|
1948937
|
|
152
|
2,041.0000
|
15:50:23
|
Aquis
|
1949765
|
|
152
|
2,041.0000
|
15:51:15
|
Aquis
|
1950677
|
|
28
|
2,041.0000
|
15:51:35
|
Aquis
|
1951051
|
|
102
|
2,041.0000
|
15:52:32
|
Aquis
|
1951880
|
|
642
|
2,041.0000
|
15:53:30
|
BATE
|
1952976
|
|
835
|
2,041.0000
|
15:53:30
|
BATE
|
1952960
|
|
514
|
2,041.0000
|
15:53:30
|
BATE
|
1952950
|
|
143
|
2,041.0000
|
15:53:30
|
LSE
|
1952952
|
|
255
|
2,041.0000
|
15:53:30
|
LSE
|
1952954
|
|
798
|
2,041.0000
|
15:53:30
|
BATE
|
1952956
|
|
966
|
2,041.0000
|
15:53:30
|
LSE
|
1952958
|
|
81
|
2,041.0000
|
15:53:30
|
BATE
|
1952974
|
|
675
|
2,041.0000
|
15:53:30
|
LSE
|
1952962
|
|
643
|
2,041.0000
|
15:53:30
|
BATE
|
1952964
|
|
601
|
2,041.0000
|
15:53:30
|
BATE
|
1952966
|
|
452
|
2,041.0000
|
15:53:30
|
BATE
|
1952968
|
|
263
|
2,041.0000
|
15:53:30
|
BATE
|
1952970
|
|
189
|
2,041.0000
|
15:53:30
|
BATE
|
1952972
|
|
955
|
2,041.0000
|
15:53:30
|
BATE
|
1952938
|
|
579
|
2,041.0000
|
15:53:30
|
Aquis
|
1952930
|
|
554
|
2,041.0000
|
15:53:30
|
CHIX
|
1952932
|
|
217
|
2,041.0000
|
15:53:30
|
BATE
|
1952934
|
|
587
|
2,041.0000
|
15:53:30
|
CHIX
|
1952936
|
|
544
|
2,041.0000
|
15:53:30
|
CHIX
|
1952942
|
|
328
|
2,041.0000
|
15:53:30
|
BATE
|
1952940
|
|
1,245
|
2,041.0000
|
15:53:30
|
LSE
|
1952948
|
|
263
|
2,041.0000
|
15:53:30
|
BATE
|
1952944
|
|
825
|
2,041.0000
|
15:53:30
|
LSE
|
1952946
|
|
247
|
2,040.0000
|
15:53:52
|
CHIX
|
1953404
|
|
29
|
2,040.0000
|
15:53:59
|
CHIX
|
1953555
|
|
87
|
2,040.0000
|
15:53:59
|
BATE
|
1953553
|
|
29
|
2,040.0000
|
15:53:59
|
CHIX
|
1953551
|
|
335
|
2,040.0000
|
15:54:02
|
LSE
|
1953615
|
|
17
|
2,040.0000
|
15:54:02
|
BATE
|
1953611
|
|
927
|
2,040.0000
|
15:54:02
|
BATE
|
1953607
|
|
257
|
2,040.0000
|
15:54:02
|
CHIX
|
1953605
|
|
526
|
2,040.0000
|
15:54:02
|
BATE
|
1953609
|
|
645
|
2,040.0000
|
15:54:06
|
LSE
|
1953721
|
|
160
|
2,040.0000
|
15:54:06
|
LSE
|
1953719
|
|
250
|
2,040.0000
|
15:54:06
|
LSE
|
1953717
|
|
762
|
2,040.0000
|
15:54:06
|
LSE
|
1953715
|
|
894
|
2,040.0000
|
15:54:06
|
LSE
|
1953712
|
|
528
|
2,040.0000
|
15:54:52
|
Aquis
|
1954717
|
|
504
|
2,039.0000
|
15:54:54
|
CHIX
|
1954732
|
|
26
|
2,039.0000
|
15:54:54
|
BATE
|
1954730
|
|
633
|
2,039.0000
|
15:54:54
|
BATE
|
1954734
|
|
881
|
2,039.0000
|
15:54:54
|
LSE
|
1954736
|
|
536
|
2,039.0000
|
15:56:16
|
BATE
|
1956089
|
|
219
|
2,039.0000
|
15:58:01
|
LSE
|
1957936
|
|
419
|
2,041.0000
|
15:58:28
|
CHIX
|
1958423
|
|
85
|
2,041.0000
|
15:58:28
|
CHIX
|
1958421
|
|
77
|
2,041.0000
|
15:58:28
|
CHIX
|
1958419
|
|
80
|
2,041.0000
|
15:58:28
|
CHIX
|
1958417
|
|
12
|
2,041.0000
|
16:00:16
|
LSE
|
1962179
|
|
470
|
2,041.0000
|
16:00:16
|
CHIX
|
1962175
|
|
1,216
|
2,041.0000
|
16:00:16
|
LSE
|
1962177
|
|
351
|
2,041.0000
|
16:00:50
|
LSE
|
1962855
|
|
542
|
2,041.0000
|
16:00:50
|
CHIX
|
1962853
|
|
91
|
2,041.0000
|
16:00:50
|
CHIX
|
1962851
|
|
2,199
|
2,041.0000
|
16:00:50
|
BATE
|
1962849
|
|
7
|
2,041.0000
|
16:01:35
|
LSE
|
1963745
|
|
900
|
2,041.0000
|
16:01:35
|
LSE
|
1963743
|
|
831
|
2,041.0000
|
16:01:35
|
LSE
|
1963741
|
|
498
|
2,041.0000
|
16:01:35
|
Aquis
|
1963739
|
|
3,434
|
2,041.0000
|
16:01:35
|
LSE
|
1963737
|
|
931
|
2,041.0000
|
16:01:35
|
LSE
|
1963735
|
|
518
|
2,041.0000
|
16:01:35
|
Aquis
|
1963727
|
|
233
|
2,041.0000
|
16:01:35
|
BATE
|
1963723
|
|
152
|
2,041.0000
|
16:01:35
|
Aquis
|
1963721
|
|
919
|
2,041.0000
|
16:01:35
|
BATE
|
1963729
|
|
81
|
2,041.0000
|
16:01:35
|
Aquis
|
1963733
|
|
968
|
2,041.0000
|
16:01:35
|
BATE
|
1963725
|
|
901
|
2,041.0000
|
16:01:35
|
BATE
|
1963731
|
|
174
|
2,041.0000
|
16:01:56
|
LSE
|
1964218
|
|
177
|
2,041.0000
|
16:01:56
|
LSE
|
1964216
|
|
524
|
2,041.0000
|
16:01:56
|
LSE
|
1964208
|
|
6
|
2,041.0000
|
16:01:56
|
LSE
|
1964206
|
|
200
|
2,041.0000
|
16:01:56
|
LSE
|
1964214
|
|
419
|
2,041.0000
|
16:01:56
|
LSE
|
1964210
|
|
954
|
2,041.0000
|
16:01:56
|
LSE
|
1964212
|
|
913
|
2,040.0000
|
16:01:58
|
BATE
|
1964246
|
|
402
|
2,040.0000
|
16:02:00
|
BATE
|
1964321
|
|
297
|
2,040.0000
|
16:02:00
|
CHIX
|
1964319
|
|
209
|
2,040.0000
|
16:02:00
|
CHIX
|
1964317
|
|
871
|
2,040.0000
|
16:02:59
|
LSE
|
1965304
|
|
129
|
2,040.0000
|
16:02:59
|
BATE
|
1965302
|
|
74
|
2,041.0000
|
16:04:38
|
BATE
|
1967059
|
|
18
|
2,041.0000
|
16:04:38
|
CHIX
|
1967057
|
|
74
|
2,041.0000
|
16:04:38
|
BATE
|
1967055
|
|
954
|
2,042.0000
|
16:05:24
|
LSE
|
1968129
|
|
182
|
2,042.0000
|
16:05:24
|
LSE
|
1968131
|
|
2,414
|
2,042.0000
|
16:05:24
|
BATE
|
1968124
|
|
409
|
2,042.0000
|
16:05:24
|
BATE
|
1968122
|
|
118
|
2,042.0000
|
16:05:24
|
LSE
|
1968120
|
|
109
|
2,042.0000
|
16:05:24
|
LSE
|
1968118
|
|
10
|
2,042.0000
|
16:05:24
|
LSE
|
1968116
|
|
127
|
2,042.0000
|
16:05:24
|
LSE
|
1968114
|
|
1,275
|
2,042.0000
|
16:05:44
|
LSE
|
1968384
|
|
166
|
2,042.0000
|
16:05:52
|
CHIX
|
1968607
|
|
71
|
2,042.0000
|
16:05:52
|
CHIX
|
1968605
|
|
490
|
2,042.0000
|
16:05:52
|
CHIX
|
1968603
|
|
522
|
2,042.0000
|
16:05:52
|
CHIX
|
1968601
|
|
895
|
2,042.0000
|
16:05:52
|
LSE
|
1968599
|
|
1,254
|
2,042.0000
|
16:05:52
|
LSE
|
1968597
|
|
700
|
2,042.0000
|
16:05:54
|
Aquis
|
1968654
|
|
110
|
2,041.0000
|
16:06:02
|
BATE
|
1968769
|
|
32
|
2,041.0000
|
16:06:32
|
LSE
|
1969425
|
|
493
|
2,041.0000
|
16:06:36
|
LSE
|
1969502
|
|
347
|
2,041.0000
|
16:06:36
|
LSE
|
1969499
|
|
607
|
2,041.0000
|
16:06:36
|
LSE
|
1969491
|
|
208
|
2,041.0000
|
16:06:36
|
LSE
|
1969489
|
|
157
|
2,041.0000
|
16:06:36
|
LSE
|
1969487
|
|
95
|
2,041.0000
|
16:06:36
|
BATE
|
1969481
|
|
97
|
2,041.0000
|
16:06:36
|
BATE
|
1969483
|
|
595
|
2,041.0000
|
16:06:36
|
BATE
|
1969485
|
|
1,323
|
2,041.0000
|
16:06:36
|
LSE
|
1969477
|
|
778
|
2,041.0000
|
16:06:36
|
BATE
|
1969475
|
|
1,041
|
2,041.0000
|
16:06:36
|
BATE
|
1969473
|
|
857
|
2,039.0000
|
16:07:35
|
LSE
|
1970579
|
|
540
|
2,039.0000
|
16:07:35
|
CHIX
|
1970577
|
|
886
|
2,040.0000
|
16:08:16
|
BATE
|
1971293
|
|
84
|
2,040.0000
|
16:08:16
|
Aquis
|
1971287
|
|
88
|
2,040.0000
|
16:08:16
|
Aquis
|
1971289
|
|
114
|
2,039.0000
|
16:08:37
|
Aquis
|
1971710
|
|
160
|
2,039.0000
|
16:08:37
|
BATE
|
1971708
|
|
160
|
2,040.0000
|
16:08:46
|
LSE
|
1971817
|
|
155
|
2,040.0000
|
16:08:46
|
LSE
|
1971811
|
|
200
|
2,040.0000
|
16:08:46
|
LSE
|
1971815
|
|
189
|
2,040.0000
|
16:08:46
|
LSE
|
1971813
|
|
268
|
2,040.0000
|
16:08:46
|
LSE
|
1971819
|
|
400
|
2,040.0000
|
16:08:46
|
LSE
|
1971821
|
|
55
|
2,040.0000
|
16:08:46
|
LSE
|
1971823
|
|
954
|
2,040.0000
|
16:08:46
|
LSE
|
1971809
|
|
16
|
2,040.0000
|
16:09:20
|
BATE
|
1972434
|
|
134
|
2,040.0000
|
16:09:20
|
BATE
|
1972432
|
|
834
|
2,040.0000
|
16:09:20
|
BATE
|
1972430
|
|
93
|
2,040.0000
|
16:09:20
|
BATE
|
1972428
|
|
96
|
2,040.0000
|
16:09:20
|
BATE
|
1972426
|
|
66
|
2,040.0000
|
16:09:20
|
BATE
|
1972424
|
|
624
|
2,041.0000
|
16:09:49
|
BATE
|
1973088
|
|
219
|
2,041.0000
|
16:09:49
|
Aquis
|
1973086
|
|
146
|
2,041.0000
|
16:09:52
|
CHIX
|
1973184
|
|
12
|
2,041.0000
|
16:09:52
|
CHIX
|
1973182
|
|
103
|
2,041.0000
|
16:09:52
|
CHIX
|
1973190
|
|
114
|
2,041.0000
|
16:09:52
|
CHIX
|
1973186
|
|
122
|
2,041.0000
|
16:09:52
|
CHIX
|
1973188
|
|
510
|
2,041.0000
|
16:09:53
|
Aquis
|
1973210
|
|
18
|
2,041.0000
|
16:09:53
|
Aquis
|
1973208
|
|
78
|
2,040.0000
|
16:10:33
|
CHIX
|
1974205
|
|
108
|
2,040.0000
|
16:10:33
|
BATE
|
1974203
|
|
125
|
2,041.0000
|
16:11:07
|
CHIX
|
1974841
|
|
114
|
2,041.0000
|
16:11:07
|
CHIX
|
1974839
|
|
160
|
2,041.0000
|
16:11:07
|
CHIX
|
1974837
|
|
135
|
2,041.0000
|
16:11:07
|
CHIX
|
1974835
|
|
592
|
2,040.0000
|
16:11:13
|
BATE
|
1975043
|
|
149
|
2,040.0000
|
16:11:51
|
BATE
|
1975809
|
|
293
|
2,040.0000
|
16:11:52
|
BATE
|
1975813
|
|
955
|
2,040.0000
|
16:12:00
|
BATE
|
1975964
|
|
768
|
2,040.0000
|
16:12:00
|
CHIX
|
1975960
|
|
79
|
2,040.0000
|
16:12:00
|
BATE
|
1975962
|
|
921
|
2,040.0000
|
16:12:00
|
BATE
|
1975966
|
|
447
|
2,040.0000
|
16:12:00
|
BATE
|
1975968
|
|
155
|
2,041.0000
|
16:17:27
|
BATE
|
1983312
|
|
114
|
2,041.0000
|
16:17:28
|
BATE
|
1983354
|
|
1,599
|
2,041.0000
|
16:18:00
|
LSE
|
1984043
|
|
1,498
|
2,041.0000
|
16:18:00
|
LSE
|
1984031
|
|
1,456
|
2,041.0000
|
16:18:00
|
BATE
|
1984025
|
|
713
|
2,041.0000
|
16:18:00
|
CHIX
|
1984027
|
|
235
|
2,041.0000
|
16:18:00
|
Aquis
|
1984029
|
|
594
|
2,041.0000
|
16:18:00
|
CHIX
|
1984035
|
|
1,502
|
2,041.0000
|
16:18:00
|
BATE
|
1984033
|
|
316
|
2,041.0000
|
16:18:00
|
Aquis
|
1984037
|
|
962
|
2,041.0000
|
16:18:00
|
BATE
|
1984039
|
|
1,544
|
2,041.0000
|
16:18:00
|
LSE
|
1984041
|
|
867
|
2,041.0000
|
16:18:00
|
LSE
|
1984013
|
|
572
|
2,041.0000
|
16:18:00
|
CHIX
|
1984007
|
|
1,363
|
2,041.0000
|
16:18:00
|
BATE
|
1984009
|
|
5,114
|
2,041.0000
|
16:18:00
|
LSE
|
1984011
|
|
1,693
|
2,041.0000
|
16:18:00
|
LSE
|
1984023
|
|
596
|
2,041.0000
|
16:18:00
|
CHIX
|
1984015
|
|
1,324
|
2,041.0000
|
16:18:00
|
BATE
|
1984019
|
|
1,745
|
2,041.0000
|
16:18:00
|
LSE
|
1984021
|
|
583
|
2,041.0000
|
16:18:00
|
Aquis
|
1984017
|
|
682
|
2,041.0000
|
16:18:00
|
Aquis
|
1984005
|
|
1,125
|
2,041.0000
|
16:18:00
|
BATE
|
1984003
|
|
379
|
2,041.0000
|
16:18:00
|
CHIX
|
1984001
|
|
254
|
2,041.0000
|
16:18:00
|
BATE
|
1983999
|
|
374
|
2,041.0000
|
16:18:00
|
CHIX
|
1983997
|
|
94
|
2,040.0000
|
16:18:01
|
LSE
|
1984102
|
|
969
|
2,040.0000
|
16:18:01
|
LSE
|
1984100
|
|
194
|
2,040.0000
|
16:18:01
|
BATE
|
1984098
|
|
22
|
2,040.0000
|
16:18:04
|
BATE
|
1984187
|
|
39
|
2,041.0000
|
16:19:00
|
CHIX
|
1985263
|
|
276
|
2,041.0000
|
16:19:00
|
CHIX
|
1985261
|
|
274
|
2,041.0000
|
16:19:00
|
CHIX
|
1985265
|
|
14
|
2,041.0000
|
16:19:00
|
CHIX
|
1985267
|
|
55
|
2,040.0000
|
16:19:48
|
BATE
|
1986265
|
|
376
|
2,040.0000
|
16:19:50
|
BATE
|
1986381
|
|
176
|
2,040.0000
|
16:19:50
|
BATE
|
1986379
|
|
372
|
2,040.0000
|
16:19:50
|
BATE
|
1986377
|
|
1,124
|
2,040.0000
|
16:19:50
|
BATE
|
1986375
|
|
1,200
|
2,040.0000
|
16:19:50
|
BATE
|
1986373
|
|
126
|
2,040.0000
|
16:20:09
|
Aquis
|
1986964
|
|
230
|
2,040.0000
|
16:20:52
|
Aquis
|
1987951
|
|
116
|
2,040.0000
|
16:21:32
|
BATE
|
1988938
|
|
114
|
2,040.0000
|
16:21:49
|
BATE
|
1989381
|
|
53
|
2,040.0000
|
16:21:59
|
Aquis
|
1989622
|
|
139
|
2,040.0000
|
16:22:32
|
BATE
|
1990365
|
|
157
|
2,040.0000
|
16:22:38
|
Aquis
|
1990499
|
|
360
|
2,041.0000
|
16:23:03
|
LSE
|
1990924
|
|
167
|
2,041.0000
|
16:23:18
|
LSE
|
1991587
|
|
169
|
2,041.0000
|
16:23:18
|
LSE
|
1991585
|
|
7
|
2,041.0000
|
16:23:18
|
LSE
|
1991583
|
|
208
|
2,041.0000
|
16:23:18
|
LSE
|
1991589
|
|
160
|
2,041.0000
|
16:23:18
|
LSE
|
1991577
|
|
273
|
2,041.0000
|
16:23:18
|
LSE
|
1991573
|
|
149
|
2,041.0000
|
16:23:18
|
LSE
|
1991575
|
|
1,200
|
2,041.0000
|
16:23:18
|
LSE
|
1991579
|
|
200
|
2,041.0000
|
16:23:18
|
LSE
|
1991581
|
|
15
|
2,041.0000
|
16:23:18
|
Aquis
|
1991571
|
|
610
|
2,041.0000
|
16:23:18
|
CHIX
|
1991569
|
|
12,932
|
2,041.0000
|
16:23:18
|
LSE
|
1991567
|
|
1,748
|
2,041.0000
|
16:23:18
|
LSE
|
1991565
|
|
496
|
2,041.0000
|
16:23:18
|
Aquis
|
1991563
|
|
1,330
|
2,041.0000
|
16:23:18
|
CHIX
|
1991561
|
|
846
|
2,041.0000
|
16:23:18
|
Aquis
|
1991555
|
|
736
|
2,041.0000
|
16:23:18
|
LSE
|
1991559
|
|
555
|
2,041.0000
|
16:23:18
|
CHIX
|
1991557
|
|
843
|
2,039.0000
|
16:23:29
|
LSE
|
1991857
|
|
191
|
2,039.0000
|
16:23:29
|
LSE
|
1991855
|
|
114
|
2,039.0000
|
16:23:29
|
LSE
|
1991853
|
|
137
|
2,039.0000
|
16:23:32
|
LSE
|
1991893
|
|
903
|
2,039.0000
|
16:24:10
|
LSE
|
1992587
|
|
186
|
2,039.0000
|
16:24:10
|
LSE
|
1992585
|
|
37
|
2,039.0000
|
16:24:37
|
BATE
|
1993035
|
|
95
|
2,039.0000
|
16:24:37
|
BATE
|
1993037
|
|
35
|
2,039.0000
|
16:24:37
|
BATE
|
1993039
|
|
2
|
2,039.0000
|
16:24:37
|
BATE
|
1993041
|
|
10
|
2,039.0000
|
16:24:37
|
BATE
|
1993043
|
|
102
|
2,039.0000
|
16:24:37
|
BATE
|
1993045
|
|
280
|
2,039.0000
|
16:24:37
|
BATE
|
1993047
|
|
120
|
2,039.0000
|
16:24:37
|
BATE
|
1993049
|
|
147
|
2,039.0000
|
16:24:37
|
BATE
|
1993051
|
|
722
|
2,039.0000
|
16:24:38
|
BATE
|
1993084
|
|
579
|
2,039.0000
|
16:24:38
|
CHIX
|
1993082
|
|
1,493
|
2,040.0000
|
16:25:02
|
LSE
|
1993575
|
|
281
|
2,040.0000
|
16:25:02
|
LSE
|
1993573
|
|
101
|
2,040.0000
|
16:25:02
|
LSE
|
1993571
|
|
210
|
2,040.0000
|
16:25:02
|
LSE
|
1993577
|
|
3,917
|
2,040.0000
|
16:25:02
|
LSE
|
1993579
|
|
114
|
2,039.0000
|
16:25:09
|
BATE
|
1993840
|
|
571
|
2,039.0000
|
16:25:17
|
CHIX
|
1994041
|
|
542
|
2,039.0000
|
16:25:23
|
CHIX
|
1994120
|
|
859
|
2,039.0000
|
16:25:41
|
BATE
|
1994538
|
|
591
|
2,039.0000
|
16:25:41
|
Aquis
|
1994536
|
|
570
|
2,039.0000
|
16:25:41
|
BATE
|
1994534
|
|
887
|
2,039.0000
|
16:25:41
|
LSE
|
1994532
|
|
514
|
2,039.0000
|
16:25:41
|
BATE
|
1994530
|
|
7,229
|
2,039.0000
|
16:25:41
|
BATE
|
1994528
|
|
241
|
2,039.0000
|
16:26:07
|
BATE
|
1995453
|
|
843
|
2,039.0000
|
16:26:07
|
BATE
|
1995451
|
|
221
|
2,039.0000
|
16:26:07
|
LSE
|
1995449
|
|
201
|
2,039.0000
|
16:26:07
|
LSE
|
1995447
|
|
159
|
2,039.0000
|
16:26:07
|
LSE
|
1995445
|
|
187
|
2,039.0000
|
16:26:07
|
LSE
|
1995443
|
|
82
|
2,039.0000
|
16:26:07
|
BATE
|
1995441
|
|
194
|
2,039.0000
|
16:26:07
|
LSE
|
1995437
|
|
91
|
2,039.0000
|
16:26:07
|
BATE
|
1995439
|
|
11
|
2,039.0000
|
16:26:07
|
BATE
|
1995435
|
|
84
|
2,039.0000
|
16:26:07
|
BATE
|
1995433
|
|
81
|
2,039.0000
|
16:26:07
|
BATE
|
1995431
|
|
171
|
2,039.0000
|
16:26:09
|
BATE
|
1995483
|
|
67
|
2,039.0000
|
16:26:21
|
BATE
|
1995708
|
|
338
|
2,039.0000
|
16:26:21
|
BATE
|
1995702
|
|
160
|
2,039.0000
|
16:26:50
|
BATE
|
1996274
|
|
136
|
2,039.0000
|
16:27:50
|
Aquis
|
1998039
|
|
182
|
2,040.0000
|
16:28:03
|
BATE
|
1998286
|
|
27
|
2,040.0000
|
16:28:03
|
BATE
|
1998292
|
|
149
|
2,040.0000
|
16:28:03
|
BATE
|
1998288
|
|
140
|
2,040.0000
|
16:28:03
|
BATE
|
1998290
|
|
567
|
2,040.0000
|
16:28:03
|
BATE
|
1998296
|
|
42
|
2,040.0000
|
16:28:03
|
BATE
|
1998294
|
|
1,615
|
2,041.0000
|
16:28:08
|
BATE
|
1998432
|
|
5
|
2,041.0000
|
16:28:08
|
BATE
|
1998430
|
|
12
|
2,041.0000
|
16:28:08
|
BATE
|
1998428
|
|
6
|
2,041.0000
|
16:28:08
|
BATE
|
1998426
|
|
98
|
2,041.0000
|
16:28:08
|
BATE
|
1998424
|
|
7
|
2,041.0000
|
16:28:08
|
BATE
|
1998422
|
|
12
|
2,041.0000
|
16:28:08
|
BATE
|
1998409
|
|
12
|
2,041.0000
|
16:28:08
|
BATE
|
1998407
|
|
12
|
2,041.0000
|
16:28:08
|
BATE
|
1998411
|
|
93
|
2,041.0000
|
16:28:08
|
BATE
|
1998413
|
|
96
|
2,041.0000
|
16:28:08
|
BATE
|
1998405
|
|
12
|
2,041.0000
|
16:28:08
|
BATE
|
1998402
|
|
13
|
2,041.0000
|
16:28:08
|
BATE
|
1998400
|
|
12
|
2,041.0000
|
16:28:08
|
BATE
|
1998398
|
|
81
|
2,041.0000
|
16:28:08
|
BATE
|
1998395
|
|
45
|
2,041.0000
|
16:28:08
|
BATE
|
1998393
|
|
118
|
2,041.0000
|
16:28:08
|
BATE
|
1998383
|
|
67
|
2,041.0000
|
16:28:08
|
BATE
|
1998379
|
|
279
|
2,041.0000
|
16:28:08
|
BATE
|
1998381
|
|
315
|
2,041.0000
|
16:28:08
|
BATE
|
1998391
|
|
27
|
2,041.0000
|
16:28:08
|
BATE
|
1998385
|
|
248
|
2,041.0000
|
16:28:08
|
BATE
|
1998387
|
|
147
|
2,041.0000
|
16:28:08
|
BATE
|
1998389
|
|
288
|
2,041.0000
|
16:28:23
|
LSE
|
1998760
|
|
661
|
2,041.0000
|
16:28:23
|
LSE
|
1998758
|
|
128
|
2,041.0000
|
16:28:23
|
LSE
|
1998756
|
|
480
|
2,041.0000
|
16:28:23
|
LSE
|
1998752
|
|
2,188
|
2,041.0000
|
16:28:23
|
LSE
|
1998750
|
|
169
|
2,041.0000
|
16:28:23
|
LSE
|
1998748
|
|
4,097
|
2,041.0000
|
16:28:23
|
LSE
|
1998744
|
|
298
|
2,041.0000
|
16:28:23
|
LSE
|
1998746
|
|
334
|
2,041.0000
|
16:28:23
|
LSE
|
1998740
|
|
96
|
2,041.0000
|
16:28:23
|
LSE
|
1998738
|
|
23
|
2,041.0000
|
16:28:23
|
LSE
|
1998736
|
|
1,493
|
2,041.0000
|
16:28:23
|
LSE
|
1998734
|
|
110
|
2,041.0000
|
16:28:23
|
LSE
|
1998732
|
|
157
|
2,041.0000
|
16:28:23
|
LSE
|
1998742
|
|
165
|
2,041.0000
|
16:28:23
|
LSE
|
1998730
|
|
195
|
2,041.0000
|
16:28:23
|
LSE
|
1998728
|
|
159
|
2,041.0000
|
16:28:23
|
LSE
|
1998726
|
|
334
|
2,041.0000
|
16:28:23
|
LSE
|
1998724
|
|
230
|
2,041.0000
|
16:28:23
|
LSE
|
1998722
|
|
55
|
2,041.0000
|
16:28:23
|
LSE
|
1998714
|
|
1,152
|
2,041.0000
|
16:28:23
|
LSE
|
1998712
|
|
55
|
2,041.0000
|
16:28:23
|
LSE
|
1998716
|
|
347
|
2,041.0000
|
16:28:23
|
LSE
|
1998720
|
|
122
|
2,041.0000
|
16:28:23
|
LSE
|
1998718
|
|
4
|
2,041.0000
|
16:28:23
|
BATE
|
1998710
|
|
92
|
2,041.0000
|
16:28:23
|
BATE
|
1998708
|
|
203
|
2,041.0000
|
16:28:23
|
BATE
|
1998706
|
|
90
|
2,041.0000
|
16:28:23
|
BATE
|
1998704
|
|
243
|
2,040.0000
|
16:28:24
|
Aquis
|
1998770
|
|
1,525
|
2,040.0000
|
16:28:24
|
CHIX
|
1998768
|
|
32
|
2,039.0000
|
16:29:05
|
BATE
|
1999711
|
|
99
|
2,039.0000
|
16:29:22
|
LSE
|
2000047
|
|
207
|
2,039.0000
|
16:29:22
|
LSE
|
2000045
|
|
40
|
2,039.0000
|
16:29:22
|
BATE
|
2000043
|
|
88
|
2,039.0000
|
16:29:22
|
BATE
|
2000037
|
|
89
|
2,039.0000
|
16:29:22
|
BATE
|
2000041
|
|
36
|
2,039.0000
|
16:29:22
|
BATE
|
2000039
|
|
952
|
2,039.0000
|
16:29:22
|
LSE
|
2000031
|
|
370
|
2,039.0000
|
16:29:22
|
BATE
|
2000029
|
|
33
|
2,039.0000
|
16:29:22
|
LSE
|
2000035
|
|
1,404
|
2,039.0000
|
16:29:22
|
LSE
|
2000033
|
|
563
|
2,039.0000
|
16:29:22
|
BATE
|
2000025
|
|
563
|
2,039.0000
|
16:29:22
|
BATE
|
2000027
|
|
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
POSFLFLDLAIVIIE
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Dez 2024 bis Jan 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Jan 2024 bis Jan 2025
