Associated British Foods PLC Transaction in Own Shares
February 09 2024 - 12:43PM
RNS Regulatory News
RNS Number : 7192C
Associated British Foods PLC
09 February 2024
|
|
|
|
|
|
09
February 2024
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 09 February 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 9 November
2023.
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
Date of transaction:
|
|
09 February 2024
|
|
Number of shares
repurchased:
|
|
413,574
|
|
Average price paid per
share:
|
|
GBp 2244.5407
|
|
Highest price paid per
share:
|
|
GBp 2255
|
|
Lowest price paid per
share:
|
|
GBp 2234
|
|
|
|
|
|
|
|
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:
|
09 February 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
|
2,244.1777
|
185,536
|
2,234.0000
|
2,255.0000
|
BATS Europe
|
2,244.8180
|
136,062
|
2,235.0000
|
2,255.0000
|
Chi-X Europe
|
2,244.8257
|
69,082
|
2,235.0000
|
2,254.0000
|
Aquis
|
2,244.9744
|
22,894
|
2,235.0000
|
2,254.0000
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
435
|
2,249.0000
|
08:03:06
|
Aquis
|
591536
|
260
|
2,249.0000
|
08:03:06
|
Aquis
|
591530
|
284
|
2,253.0000
|
08:10:51
|
Aquis
|
601577
|
31
|
2,253.0000
|
08:10:51
|
Aquis
|
601575
|
238
|
2,253.0000
|
08:10:51
|
Aquis
|
601573
|
79
|
2,253.0000
|
08:10:51
|
Aquis
|
601571
|
117
|
2,253.0000
|
08:10:51
|
Aquis
|
601543
|
121
|
2,242.0000
|
08:30:06
|
Aquis
|
623694
|
246
|
2,242.0000
|
08:30:52
|
Aquis
|
624687
|
326
|
2,242.0000
|
08:30:52
|
Aquis
|
624681
|
576
|
2,243.0000
|
08:42:55
|
Aquis
|
636644
|
277
|
2,244.0000
|
08:49:17
|
Aquis
|
644090
|
330
|
2,244.0000
|
08:49:17
|
Aquis
|
644088
|
173
|
2,244.0000
|
08:49:17
|
Aquis
|
644086
|
436
|
2,248.0000
|
09:27:24
|
Aquis
|
681799
|
350
|
2,248.0000
|
09:27:24
|
Aquis
|
681793
|
12
|
2,248.0000
|
09:44:24
|
Aquis
|
698468
|
7
|
2,248.0000
|
09:46:50
|
Aquis
|
700320
|
628
|
2,252.0000
|
10:02:45
|
Aquis
|
715492
|
369
|
2,252.0000
|
10:02:45
|
Aquis
|
715508
|
256
|
2,252.0000
|
10:02:45
|
Aquis
|
715502
|
170
|
2,252.0000
|
10:02:45
|
Aquis
|
715482
|
536
|
2,252.0000
|
10:18:38
|
Aquis
|
731478
|
179
|
2,252.0000
|
10:19:32
|
Aquis
|
732361
|
53
|
2,254.0000
|
10:51:18
|
Aquis
|
757782
|
85
|
2,254.0000
|
10:51:18
|
Aquis
|
757786
|
49
|
2,254.0000
|
10:51:18
|
Aquis
|
757790
|
364
|
2,254.0000
|
10:51:18
|
Aquis
|
757798
|
143
|
2,254.0000
|
10:51:18
|
Aquis
|
757794
|
355
|
2,247.0000
|
11:07:35
|
Aquis
|
771045
|
242
|
2,247.0000
|
11:07:35
|
Aquis
|
771041
|
27
|
2,247.0000
|
11:25:38
|
Aquis
|
784504
|
42
|
2,247.0000
|
11:25:38
|
Aquis
|
784502
|
21
|
2,247.0000
|
11:25:38
|
Aquis
|
784500
|
679
|
2,249.0000
|
11:28:51
|
Aquis
|
786466
|
409
|
2,250.0000
|
12:10:24
|
Aquis
|
813091
|
69
|
2,250.0000
|
12:10:24
|
Aquis
|
813068
|
120
|
2,250.0000
|
12:10:24
|
Aquis
|
813035
|
20
|
2,250.0000
|
12:10:24
|
Aquis
|
813031
|
123
|
2,250.0000
|
12:10:24
|
Aquis
|
813023
|
44
|
2,245.0000
|
12:44:12
|
Aquis
|
834802
|
514
|
2,245.0000
|
12:44:12
|
Aquis
|
834794
|
609
|
2,245.0000
|
12:44:12
|
Aquis
|
834792
|
113
|
2,245.0000
|
12:44:12
|
Aquis
|
834786
|
708
|
2,249.0000
|
13:01:40
|
Aquis
|
846371
|
123
|
2,243.0000
|
13:29:21
|
Aquis
|
868106
|
19
|
2,243.0000
|
13:29:22
|
Aquis
|
868110
|
31
|
2,243.0000
|
13:29:30
|
Aquis
|
868392
|
135
|
2,243.0000
|
13:29:32
|
Aquis
|
868451
|
35
|
2,243.0000
|
13:29:38
|
Aquis
|
868625
|
98
|
2,243.0000
|
13:29:48
|
Aquis
|
868809
|
163
|
2,243.0000
|
13:29:48
|
Aquis
|
868807
|
200
|
2,243.0000
|
13:29:50
|
Aquis
|
868824
|
7
|
2,243.0000
|
13:29:54
|
Aquis
|
868892
|
127
|
2,248.0000
|
14:00:01
|
Aquis
|
895134
|
178
|
2,248.0000
|
14:00:01
|
Aquis
|
895144
|
792
|
2,248.0000
|
14:00:01
|
Aquis
|
895150
|
166
|
2,248.0000
|
14:00:01
|
Aquis
|
895122
|
94
|
2,248.0000
|
14:00:01
|
Aquis
|
895104
|
363
|
2,247.0000
|
14:29:03
|
Aquis
|
924217
|
291
|
2,247.0000
|
14:29:03
|
Aquis
|
924205
|
153
|
2,247.0000
|
14:29:03
|
Aquis
|
924209
|
207
|
2,246.0000
|
14:39:54
|
Aquis
|
951716
|
206
|
2,246.0000
|
14:41:38
|
Aquis
|
955190
|
556
|
2,246.0000
|
14:41:38
|
Aquis
|
955186
|
342
|
2,246.0000
|
14:41:38
|
Aquis
|
955182
|
719
|
2,240.0000
|
14:56:23
|
Aquis
|
986815
|
499
|
2,239.0000
|
15:11:15
|
Aquis
|
1017971
|
170
|
2,239.0000
|
15:11:15
|
Aquis
|
1017975
|
633
|
2,239.0000
|
15:11:15
|
Aquis
|
1017979
|
473
|
2,235.0000
|
15:31:06
|
Aquis
|
1056392
|
82
|
2,235.0000
|
15:31:06
|
Aquis
|
1056380
|
20
|
2,235.0000
|
15:31:06
|
Aquis
|
1056374
|
21
|
2,235.0000
|
15:31:06
|
Aquis
|
1056388
|
27
|
2,235.0000
|
15:31:06
|
Aquis
|
1056384
|
31
|
2,235.0000
|
15:31:06
|
Aquis
|
1056390
|
167
|
2,235.0000
|
15:31:06
|
Aquis
|
1056366
|
381
|
2,238.0000
|
15:40:42
|
Aquis
|
1073590
|
412
|
2,238.0000
|
15:40:42
|
Aquis
|
1073556
|
535
|
2,240.0000
|
15:55:23
|
Aquis
|
1102735
|
739
|
2,240.0000
|
15:55:23
|
Aquis
|
1102749
|
542
|
2,240.0000
|
16:21:34
|
Aquis
|
1161473
|
719
|
2,240.0000
|
16:21:34
|
Aquis
|
1161471
|
160
|
2,240.0000
|
16:21:34
|
Aquis
|
1161441
|
519
|
2,240.0000
|
16:21:34
|
Aquis
|
1161455
|
408
|
2,238.0000
|
16:25:39
|
Aquis
|
1170889
|
126
|
2,238.0000
|
16:25:39
|
Aquis
|
1170880
|
210
|
2,247.0000
|
08:01:16
|
BATE
|
588839
|
600
|
2,247.0000
|
08:01:16
|
BATE
|
588837
|
675
|
2,250.0000
|
08:03:06
|
BATE
|
591526
|
41
|
2,252.0000
|
08:04:32
|
BATE
|
593372
|
600
|
2,252.0000
|
08:04:32
|
BATE
|
593370
|
83
|
2,252.0000
|
08:04:32
|
BATE
|
593368
|
83
|
2,254.0000
|
08:10:00
|
BATE
|
600361
|
615
|
2,254.0000
|
08:10:00
|
BATE
|
600359
|
1,028
|
2,254.0000
|
08:10:00
|
BATE
|
600357
|
187
|
2,253.0000
|
08:10:51
|
BATE
|
601547
|
642
|
2,253.0000
|
08:10:51
|
BATE
|
601555
|
46
|
2,251.0000
|
08:11:10
|
BATE
|
602026
|
639
|
2,251.0000
|
08:11:10
|
BATE
|
602028
|
825
|
2,247.0000
|
08:17:37
|
BATE
|
609182
|
769
|
2,246.0000
|
08:19:02
|
BATE
|
611166
|
739
|
2,243.0000
|
08:22:12
|
BATE
|
615029
|
717
|
2,243.0000
|
08:22:12
|
BATE
|
615037
|
753
|
2,238.0000
|
08:23:21
|
BATE
|
616134
|
421
|
2,242.0000
|
08:30:52
|
BATE
|
624675
|
282
|
2,242.0000
|
08:30:52
|
BATE
|
624683
|
395
|
2,244.0000
|
08:35:31
|
BATE
|
629125
|
390
|
2,244.0000
|
08:35:31
|
BATE
|
629127
|
191
|
2,244.0000
|
08:35:31
|
BATE
|
629111
|
821
|
2,244.0000
|
08:35:31
|
BATE
|
629105
|
409
|
2,244.0000
|
08:35:31
|
BATE
|
629117
|
281
|
2,244.0000
|
08:35:31
|
BATE
|
629119
|
514
|
2,242.0000
|
08:36:56
|
BATE
|
630379
|
176
|
2,242.0000
|
08:36:56
|
BATE
|
630377
|
600
|
2,243.0000
|
08:42:55
|
BATE
|
636640
|
86
|
2,243.0000
|
08:42:55
|
BATE
|
636642
|
22
|
2,243.0000
|
08:42:55
|
BATE
|
636646
|
69
|
2,243.0000
|
08:42:55
|
BATE
|
636632
|
42
|
2,242.0000
|
08:44:45
|
BATE
|
638662
|
64
|
2,242.0000
|
08:44:45
|
BATE
|
638658
|
683
|
2,242.0000
|
08:44:52
|
BATE
|
638832
|
29
|
2,242.0000
|
08:44:52
|
BATE
|
638830
|
42
|
2,245.0000
|
08:47:57
|
BATE
|
642331
|
600
|
2,245.0000
|
08:47:57
|
BATE
|
642329
|
4
|
2,245.0000
|
08:47:57
|
BATE
|
642327
|
173
|
2,245.0000
|
08:48:55
|
BATE
|
643589
|
76
|
2,245.0000
|
08:48:55
|
BATE
|
643591
|
224
|
2,245.0000
|
08:48:55
|
BATE
|
643587
|
110
|
2,245.0000
|
08:48:55
|
BATE
|
643585
|
11
|
2,245.0000
|
08:48:55
|
BATE
|
643583
|
136
|
2,245.0000
|
08:48:55
|
BATE
|
643579
|
149
|
2,245.0000
|
08:48:56
|
BATE
|
643615
|
109
|
2,244.0000
|
09:04:40
|
BATE
|
659423
|
251
|
2,244.0000
|
09:04:40
|
BATE
|
659421
|
52
|
2,244.0000
|
09:04:40
|
BATE
|
659409
|
665
|
2,244.0000
|
09:04:40
|
BATE
|
659399
|
698
|
2,244.0000
|
09:04:40
|
BATE
|
659395
|
344
|
2,244.0000
|
09:04:40
|
BATE
|
659403
|
134
|
2,244.0000
|
09:04:40
|
BATE
|
659407
|
94
|
2,244.0000
|
09:04:41
|
BATE
|
659500
|
173
|
2,244.0000
|
09:04:47
|
BATE
|
659594
|
91
|
2,244.0000
|
09:04:47
|
BATE
|
659592
|
115
|
2,244.0000
|
09:04:47
|
BATE
|
659590
|
147
|
2,244.0000
|
09:04:52
|
BATE
|
659676
|
139
|
2,246.0000
|
09:12:28
|
BATE
|
667980
|
790
|
2,246.0000
|
09:12:28
|
BATE
|
667984
|
668
|
2,246.0000
|
09:12:28
|
BATE
|
667974
|
666
|
2,245.0000
|
09:15:03
|
BATE
|
670303
|
675
|
2,248.0000
|
09:20:11
|
BATE
|
675168
|
8
|
2,248.0000
|
09:20:12
|
BATE
|
675173
|
279
|
2,248.0000
|
09:27:24
|
BATE
|
681801
|
658
|
2,248.0000
|
09:27:24
|
BATE
|
681809
|
506
|
2,248.0000
|
09:27:24
|
BATE
|
681795
|
9
|
2,246.0000
|
09:27:31
|
BATE
|
681939
|
800
|
2,246.0000
|
09:27:35
|
BATE
|
682023
|
100
|
2,249.0000
|
09:42:55
|
BATE
|
697057
|
90
|
2,249.0000
|
09:42:55
|
BATE
|
697055
|
149
|
2,249.0000
|
09:42:55
|
BATE
|
697053
|
21
|
2,249.0000
|
09:43:55
|
BATE
|
697855
|
56
|
2,249.0000
|
09:43:55
|
BATE
|
697853
|
149
|
2,249.0000
|
09:43:55
|
BATE
|
697851
|
119
|
2,248.0000
|
09:44:24
|
BATE
|
698466
|
132
|
2,248.0000
|
09:44:25
|
BATE
|
698510
|
1,633
|
2,252.0000
|
09:56:16
|
BATE
|
709386
|
89
|
2,252.0000
|
09:56:16
|
BATE
|
709382
|
186
|
2,252.0000
|
09:59:16
|
BATE
|
711967
|
425
|
2,252.0000
|
09:59:16
|
BATE
|
711965
|
179
|
2,252.0000
|
09:59:16
|
BATE
|
711963
|
907
|
2,252.0000
|
09:59:16
|
BATE
|
711957
|
153
|
2,252.0000
|
09:59:16
|
BATE
|
711961
|
527
|
2,252.0000
|
10:02:45
|
BATE
|
715490
|
155
|
2,252.0000
|
10:02:45
|
BATE
|
715498
|
824
|
2,252.0000
|
10:02:45
|
BATE
|
715506
|
561
|
2,252.0000
|
10:02:45
|
BATE
|
715480
|
460
|
2,251.0000
|
10:07:20
|
BATE
|
719849
|
133
|
2,251.0000
|
10:07:20
|
BATE
|
719847
|
221
|
2,251.0000
|
10:07:20
|
BATE
|
719845
|
676
|
2,252.0000
|
10:12:36
|
BATE
|
725603
|
707
|
2,252.0000
|
10:12:36
|
BATE
|
725601
|
755
|
2,253.0000
|
10:17:57
|
BATE
|
730746
|
80
|
2,252.0000
|
10:18:38
|
BATE
|
731480
|
18
|
2,252.0000
|
10:18:44
|
BATE
|
731562
|
131
|
2,252.0000
|
10:18:58
|
BATE
|
731783
|
448
|
2,252.0000
|
10:18:58
|
BATE
|
731781
|
519
|
2,254.0000
|
10:32:34
|
BATE
|
742668
|
273
|
2,254.0000
|
10:32:35
|
BATE
|
742688
|
330
|
2,254.0000
|
10:32:35
|
BATE
|
742686
|
134
|
2,254.0000
|
10:32:36
|
BATE
|
742697
|
530
|
2,254.0000
|
10:32:36
|
BATE
|
742693
|
303
|
2,254.0000
|
10:32:36
|
BATE
|
742705
|
79
|
2,254.0000
|
10:32:36
|
BATE
|
742699
|
160
|
2,254.0000
|
10:32:36
|
BATE
|
742701
|
70
|
2,254.0000
|
10:32:36
|
BATE
|
742703
|
8
|
2,253.0000
|
10:35:09
|
BATE
|
744831
|
700
|
2,253.0000
|
10:35:09
|
BATE
|
744792
|
111
|
2,253.0000
|
10:35:09
|
BATE
|
744790
|
93
|
2,253.0000
|
10:35:09
|
BATE
|
744786
|
88
|
2,253.0000
|
10:35:09
|
BATE
|
744780
|
600
|
2,253.0000
|
10:35:09
|
BATE
|
744772
|
55
|
2,255.0000
|
10:38:46
|
BATE
|
747187
|
253
|
2,255.0000
|
10:38:46
|
BATE
|
747185
|
36
|
2,255.0000
|
10:38:46
|
BATE
|
747183
|
433
|
2,255.0000
|
10:38:51
|
BATE
|
747276
|
219
|
2,255.0000
|
10:44:29
|
BATE
|
751438
|
128
|
2,255.0000
|
10:44:29
|
BATE
|
751430
|
173
|
2,255.0000
|
10:44:29
|
BATE
|
751428
|
257
|
2,255.0000
|
10:44:31
|
BATE
|
751472
|
744
|
2,254.0000
|
10:51:18
|
BATE
|
757784
|
772
|
2,250.0000
|
10:57:15
|
BATE
|
762626
|
533
|
2,250.0000
|
10:57:15
|
BATE
|
762610
|
16
|
2,250.0000
|
10:57:15
|
BATE
|
762622
|
124
|
2,250.0000
|
10:57:15
|
BATE
|
762618
|
436
|
2,249.0000
|
10:59:42
|
BATE
|
764882
|
1
|
2,249.0000
|
10:59:42
|
BATE
|
764878
|
121
|
2,249.0000
|
10:59:42
|
BATE
|
764880
|
92
|
2,249.0000
|
10:59:48
|
BATE
|
765023
|
53
|
2,249.0000
|
10:59:48
|
BATE
|
765021
|
25
|
2,249.0000
|
10:59:48
|
BATE
|
765017
|
112
|
2,247.0000
|
11:03:05
|
BATE
|
768240
|
57
|
2,247.0000
|
11:07:35
|
BATE
|
771047
|
568
|
2,247.0000
|
11:07:35
|
BATE
|
771043
|
79
|
2,246.0000
|
11:14:24
|
BATE
|
776691
|
269
|
2,246.0000
|
11:14:24
|
BATE
|
776689
|
449
|
2,246.0000
|
11:14:24
|
BATE
|
776693
|
108
|
2,249.0000
|
11:28:51
|
BATE
|
786484
|
757
|
2,249.0000
|
11:28:51
|
BATE
|
786488
|
322
|
2,249.0000
|
11:28:51
|
BATE
|
786490
|
146
|
2,249.0000
|
11:28:51
|
BATE
|
786470
|
454
|
2,249.0000
|
11:28:51
|
BATE
|
786472
|
226
|
2,249.0000
|
11:28:51
|
BATE
|
786478
|
600
|
2,249.0000
|
11:28:51
|
BATE
|
786464
|
47
|
2,248.0000
|
11:32:54
|
BATE
|
789009
|
16
|
2,248.0000
|
11:32:55
|
BATE
|
789014
|
18
|
2,248.0000
|
11:32:55
|
BATE
|
789012
|
650
|
2,248.0000
|
11:33:15
|
BATE
|
789220
|
28
|
2,248.0000
|
11:33:15
|
BATE
|
789218
|
82
|
2,249.0000
|
11:44:17
|
BATE
|
796265
|
198
|
2,249.0000
|
11:44:17
|
BATE
|
796263
|
738
|
2,248.0000
|
11:44:17
|
BATE
|
796251
|
699
|
2,248.0000
|
11:44:17
|
BATE
|
796253
|
810
|
2,248.0000
|
11:44:17
|
BATE
|
796261
|
325
|
2,248.0000
|
11:44:17
|
BATE
|
796257
|
430
|
2,248.0000
|
11:44:17
|
BATE
|
796259
|
660
|
2,247.0000
|
11:52:37
|
BATE
|
802000
|
110
|
2,247.0000
|
11:52:37
|
BATE
|
801996
|
641
|
2,247.0000
|
11:58:34
|
BATE
|
805326
|
134
|
2,247.0000
|
11:58:34
|
BATE
|
805324
|
520
|
2,250.0000
|
12:10:24
|
BATE
|
813062
|
196
|
2,250.0000
|
12:10:24
|
BATE
|
813059
|
7
|
2,250.0000
|
12:10:24
|
BATE
|
813057
|
226
|
2,250.0000
|
12:10:24
|
BATE
|
813055
|
207
|
2,250.0000
|
12:10:24
|
BATE
|
813053
|
22
|
2,250.0000
|
12:10:24
|
BATE
|
813051
|
87
|
2,250.0000
|
12:10:24
|
BATE
|
813029
|
120
|
2,250.0000
|
12:10:24
|
BATE
|
813037
|
17
|
2,250.0000
|
12:10:24
|
BATE
|
813039
|
27
|
2,250.0000
|
12:10:24
|
BATE
|
813047
|
16
|
2,250.0000
|
12:10:24
|
BATE
|
813041
|
84
|
2,250.0000
|
12:10:24
|
BATE
|
813049
|
588
|
2,250.0000
|
12:10:24
|
BATE
|
813033
|
231
|
2,250.0000
|
12:10:24
|
BATE
|
813045
|
85
|
2,250.0000
|
12:10:24
|
BATE
|
813043
|
75
|
2,250.0000
|
12:10:24
|
BATE
|
813017
|
119
|
2,249.0000
|
12:11:28
|
BATE
|
813685
|
98
|
2,249.0000
|
12:11:28
|
BATE
|
813683
|
600
|
2,249.0000
|
12:11:28
|
BATE
|
813675
|
758
|
2,248.0000
|
12:19:07
|
BATE
|
818182
|
423
|
2,248.0000
|
12:23:09
|
BATE
|
820823
|
352
|
2,248.0000
|
12:23:09
|
BATE
|
820817
|
111
|
2,246.0000
|
12:41:54
|
BATE
|
833085
|
122
|
2,246.0000
|
12:42:54
|
BATE
|
833851
|
148
|
2,246.0000
|
12:42:54
|
BATE
|
833849
|
750
|
2,245.0000
|
12:44:12
|
BATE
|
834800
|
770
|
2,245.0000
|
12:44:12
|
BATE
|
834790
|
701
|
2,245.0000
|
12:44:12
|
BATE
|
834796
|
138
|
2,247.0000
|
12:55:02
|
BATE
|
841930
|
805
|
2,247.0000
|
12:55:02
|
BATE
|
841924
|
316
|
2,247.0000
|
12:55:02
|
BATE
|
841920
|
49
|
2,247.0000
|
12:55:02
|
BATE
|
841918
|
100
|
2,247.0000
|
12:55:02
|
BATE
|
841916
|
250
|
2,247.0000
|
12:55:02
|
BATE
|
841912
|
642
|
2,247.0000
|
12:55:02
|
BATE
|
841928
|
510
|
2,247.0000
|
12:55:02
|
BATE
|
841902
|
350
|
2,247.0000
|
12:55:02
|
BATE
|
841908
|
691
|
2,248.0000
|
12:55:59
|
BATE
|
842582
|
762
|
2,249.0000
|
13:01:40
|
BATE
|
846377
|
143
|
2,248.0000
|
13:10:03
|
BATE
|
852240
|
561
|
2,248.0000
|
13:10:03
|
BATE
|
852244
|
126
|
2,247.0000
|
13:10:09
|
BATE
|
852295
|
599
|
2,247.0000
|
13:10:09
|
BATE
|
852293
|
18
|
2,246.0000
|
13:23:15
|
BATE
|
863313
|
88
|
2,246.0000
|
13:23:15
|
BATE
|
863311
|
536
|
2,246.0000
|
13:23:15
|
BATE
|
863303
|
307
|
2,246.0000
|
13:23:15
|
BATE
|
863307
|
190
|
2,246.0000
|
13:23:15
|
BATE
|
863298
|
13
|
2,246.0000
|
13:23:15
|
BATE
|
863290
|
187
|
2,246.0000
|
13:23:15
|
BATE
|
863286
|
600
|
2,246.0000
|
13:23:15
|
BATE
|
863280
|
26
|
2,246.0000
|
13:23:15
|
BATE
|
863278
|
118
|
2,246.0000
|
13:23:16
|
BATE
|
863329
|
167
|
2,246.0000
|
13:23:16
|
BATE
|
863320
|
778
|
2,244.0000
|
13:25:45
|
BATE
|
865222
|
54
|
2,244.0000
|
13:33:51
|
BATE
|
874047
|
121
|
2,244.0000
|
13:34:01
|
BATE
|
874334
|
129
|
2,244.0000
|
13:34:41
|
BATE
|
874933
|
505
|
2,244.0000
|
13:34:41
|
BATE
|
874939
|
730
|
2,244.0000
|
13:34:41
|
BATE
|
874943
|
147
|
2,245.0000
|
13:42:23
|
BATE
|
880600
|
100
|
2,245.0000
|
13:42:23
|
BATE
|
880598
|
61
|
2,245.0000
|
13:42:23
|
BATE
|
880596
|
18
|
2,245.0000
|
13:42:23
|
BATE
|
880594
|
522
|
2,247.0000
|
13:57:46
|
BATE
|
892997
|
17
|
2,247.0000
|
13:57:46
|
BATE
|
893003
|
600
|
2,247.0000
|
13:57:46
|
BATE
|
892979
|
600
|
2,247.0000
|
13:57:46
|
BATE
|
892981
|
49
|
2,247.0000
|
13:57:46
|
BATE
|
892983
|
263
|
2,247.0000
|
13:57:46
|
BATE
|
892989
|
97
|
2,247.0000
|
13:57:46
|
BATE
|
892993
|
91
|
2,248.0000
|
14:00:01
|
BATE
|
895142
|
86
|
2,248.0000
|
14:00:01
|
BATE
|
895136
|
375
|
2,248.0000
|
14:00:01
|
BATE
|
895140
|
110
|
2,248.0000
|
14:00:01
|
BATE
|
895146
|
565
|
2,248.0000
|
14:00:01
|
BATE
|
895148
|
60
|
2,248.0000
|
14:00:01
|
BATE
|
895106
|
24
|
2,248.0000
|
14:00:01
|
BATE
|
895112
|
158
|
2,248.0000
|
14:00:01
|
BATE
|
895116
|
56
|
2,248.0000
|
14:00:01
|
BATE
|
895120
|
581
|
2,248.0000
|
14:00:01
|
BATE
|
895124
|
19
|
2,248.0000
|
14:00:01
|
BATE
|
895128
|
191
|
2,248.0000
|
14:00:01
|
BATE
|
895132
|
411
|
2,248.0000
|
14:00:01
|
BATE
|
895092
|
298
|
2,248.0000
|
14:00:01
|
BATE
|
895100
|
128
|
2,249.0000
|
14:07:19
|
BATE
|
901334
|
43
|
2,249.0000
|
14:07:19
|
BATE
|
901332
|
29
|
2,249.0000
|
14:07:19
|
BATE
|
901330
|
600
|
2,249.0000
|
14:07:19
|
BATE
|
901328
|
41
|
2,250.0000
|
14:11:19
|
BATE
|
904809
|
78
|
2,250.0000
|
14:11:19
|
BATE
|
904811
|
1,066
|
2,250.0000
|
14:11:19
|
BATE
|
904815
|
12
|
2,250.0000
|
14:11:19
|
BATE
|
904817
|
721
|
2,250.0000
|
14:11:19
|
BATE
|
904823
|
295
|
2,249.0000
|
14:14:01
|
BATE
|
906976
|
341
|
2,249.0000
|
14:14:01
|
BATE
|
906974
|
196
|
2,249.0000
|
14:14:01
|
BATE
|
906964
|
681
|
2,248.0000
|
14:19:17
|
BATE
|
912841
|
700
|
2,248.0000
|
14:23:05
|
BATE
|
916746
|
629
|
2,247.0000
|
14:29:03
|
BATE
|
924219
|
571
|
2,247.0000
|
14:29:03
|
BATE
|
924221
|
31
|
2,247.0000
|
14:29:03
|
BATE
|
924215
|
130
|
2,247.0000
|
14:29:03
|
BATE
|
924225
|
768
|
2,247.0000
|
14:29:03
|
BATE
|
924227
|
30
|
2,247.0000
|
14:29:03
|
BATE
|
924211
|
254
|
2,246.0000
|
14:33:13
|
BATE
|
938845
|
752
|
2,246.0000
|
14:33:13
|
BATE
|
938837
|
499
|
2,246.0000
|
14:33:13
|
BATE
|
938841
|
1,277
|
2,247.0000
|
14:39:53
|
BATE
|
951675
|
94
|
2,247.0000
|
14:41:18
|
BATE
|
954524
|
162
|
2,247.0000
|
14:41:18
|
BATE
|
954522
|
50
|
2,247.0000
|
14:41:18
|
BATE
|
954520
|
35
|
2,247.0000
|
14:41:18
|
BATE
|
954518
|
348
|
2,246.0000
|
14:41:38
|
BATE
|
955168
|
460
|
2,246.0000
|
14:41:38
|
BATE
|
955160
|
198
|
2,246.0000
|
14:41:38
|
BATE
|
955162
|
418
|
2,246.0000
|
14:41:38
|
BATE
|
955164
|
27
|
2,246.0000
|
14:41:38
|
BATE
|
955174
|
452
|
2,246.0000
|
14:41:38
|
BATE
|
955170
|
33
|
2,246.0000
|
14:41:38
|
BATE
|
955176
|
269
|
2,246.0000
|
14:41:38
|
BATE
|
955180
|
92
|
2,246.0000
|
14:41:38
|
BATE
|
955148
|
752
|
2,246.0000
|
14:43:03
|
BATE
|
958016
|
732
|
2,246.0000
|
14:43:03
|
BATE
|
958014
|
684
|
2,245.0000
|
14:43:07
|
BATE
|
958143
|
4
|
2,243.0000
|
14:48:57
|
BATE
|
970540
|
600
|
2,243.0000
|
14:48:57
|
BATE
|
970532
|
70
|
2,243.0000
|
14:48:58
|
BATE
|
970623
|
62
|
2,243.0000
|
14:48:58
|
BATE
|
970621
|
1
|
2,243.0000
|
14:49:01
|
BATE
|
970802
|
14
|
2,243.0000
|
14:49:01
|
BATE
|
970800
|
22
|
2,243.0000
|
14:49:01
|
BATE
|
970798
|
89
|
2,243.0000
|
14:49:01
|
BATE
|
970796
|
552
|
2,243.0000
|
14:49:01
|
BATE
|
970794
|
725
|
2,243.0000
|
14:49:01
|
BATE
|
970792
|
681
|
2,242.0000
|
14:50:32
|
BATE
|
974307
|
32
|
2,240.0000
|
14:54:15
|
BATE
|
982368
|
607
|
2,240.0000
|
14:56:23
|
BATE
|
986821
|
110
|
2,240.0000
|
14:56:23
|
BATE
|
986813
|
261
|
2,239.0000
|
14:56:46
|
BATE
|
987624
|
452
|
2,239.0000
|
14:57:38
|
BATE
|
989461
|
477
|
2,239.0000
|
15:00:41
|
BATE
|
997619
|
123
|
2,239.0000
|
15:00:41
|
BATE
|
997615
|
190
|
2,239.0000
|
15:00:41
|
BATE
|
997621
|
600
|
2,239.0000
|
15:00:41
|
BATE
|
997613
|
200
|
2,238.0000
|
15:00:59
|
BATE
|
998452
|
493
|
2,238.0000
|
15:01:43
|
BATE
|
1000226
|
713
|
2,237.0000
|
15:03:18
|
BATE
|
1003634
|
84
|
2,239.0000
|
15:11:02
|
BATE
|
1017517
|
200
|
2,239.0000
|
15:11:02
|
BATE
|
1017523
|
600
|
2,239.0000
|
15:11:02
|
BATE
|
1017511
|
762
|
2,239.0000
|
15:11:15
|
BATE
|
1017983
|
316
|
2,239.0000
|
15:11:15
|
BATE
|
1017973
|
436
|
2,239.0000
|
15:11:15
|
BATE
|
1017977
|
341
|
2,239.0000
|
15:11:15
|
BATE
|
1017981
|
63
|
2,238.0000
|
15:11:40
|
BATE
|
1018621
|
675
|
2,238.0000
|
15:12:10
|
BATE
|
1019565
|
582
|
2,236.0000
|
15:15:13
|
BATE
|
1025170
|
98
|
2,236.0000
|
15:15:13
|
BATE
|
1025168
|
373
|
2,236.0000
|
15:19:29
|
BATE
|
1033905
|
659
|
2,236.0000
|
15:19:29
|
BATE
|
1033903
|
675
|
2,236.0000
|
15:19:29
|
BATE
|
1033899
|
721
|
2,236.0000
|
15:19:30
|
BATE
|
1033947
|
374
|
2,236.0000
|
15:19:30
|
BATE
|
1033945
|
734
|
2,235.0000
|
15:20:05
|
BATE
|
1035150
|
367
|
2,236.0000
|
15:28:15
|
BATE
|
1051005
|
400
|
2,236.0000
|
15:28:15
|
BATE
|
1051009
|
197
|
2,236.0000
|
15:28:15
|
BATE
|
1051019
|
283
|
2,235.0000
|
15:31:06
|
BATE
|
1056372
|
694
|
2,235.0000
|
15:31:06
|
BATE
|
1056376
|
557
|
2,235.0000
|
15:31:06
|
BATE
|
1056370
|
518
|
2,238.0000
|
15:40:42
|
BATE
|
1073604
|
293
|
2,238.0000
|
15:40:42
|
BATE
|
1073606
|
85
|
2,238.0000
|
15:40:42
|
BATE
|
1073596
|
141
|
2,238.0000
|
15:40:42
|
BATE
|
1073594
|
174
|
2,238.0000
|
15:40:42
|
BATE
|
1073592
|
100
|
2,238.0000
|
15:40:42
|
BATE
|
1073580
|
84
|
2,238.0000
|
15:40:42
|
BATE
|
1073578
|
529
|
2,238.0000
|
15:40:42
|
BATE
|
1073564
|
600
|
2,238.0000
|
15:40:42
|
BATE
|
1073554
|
600
|
2,238.0000
|
15:40:42
|
BATE
|
1073558
|
371
|
2,238.0000
|
15:40:42
|
BATE
|
1073566
|
302
|
2,238.0000
|
15:40:42
|
BATE
|
1073574
|
59
|
2,238.0000
|
15:40:43
|
BATE
|
1073712
|
2
|
2,238.0000
|
15:40:43
|
BATE
|
1073710
|
85
|
2,238.0000
|
15:40:43
|
BATE
|
1073699
|
154
|
2,238.0000
|
15:40:43
|
BATE
|
1073654
|
138
|
2,238.0000
|
15:40:43
|
BATE
|
1073641
|
42
|
2,238.0000
|
15:40:44
|
BATE
|
1073723
|
563
|
2,238.0000
|
15:40:52
|
BATE
|
1073976
|
124
|
2,238.0000
|
15:40:52
|
BATE
|
1073974
|
142
|
2,240.0000
|
15:47:59
|
BATE
|
1087930
|
43
|
2,240.0000
|
15:47:59
|
BATE
|
1087938
|
595
|
2,240.0000
|
15:47:59
|
BATE
|
1087934
|
142
|
2,240.0000
|
15:49:16
|
BATE
|
1090637
|
100
|
2,240.0000
|
15:49:16
|
BATE
|
1090635
|
46
|
2,240.0000
|
15:49:16
|
BATE
|
1090633
|
785
|
2,240.0000
|
15:55:23
|
BATE
|
1102759
|
713
|
2,240.0000
|
15:55:23
|
BATE
|
1102753
|
733
|
2,240.0000
|
15:55:23
|
BATE
|
1102767
|
800
|
2,240.0000
|
15:55:23
|
BATE
|
1102737
|
729
|
2,240.0000
|
15:55:23
|
BATE
|
1102745
|
173
|
2,240.0000
|
15:55:23
|
BATE
|
1102733
|
409
|
2,239.0000
|
15:55:31
|
BATE
|
1103143
|
328
|
2,239.0000
|
15:55:31
|
BATE
|
1103141
|
59
|
2,239.0000
|
15:55:31
|
BATE
|
1103139
|
200
|
2,238.0000
|
16:00:04
|
BATE
|
1113931
|
301
|
2,238.0000
|
16:01:04
|
BATE
|
1115966
|
391
|
2,238.0000
|
16:01:04
|
BATE
|
1115964
|
1
|
2,238.0000
|
16:01:04
|
BATE
|
1115962
|
25
|
2,238.0000
|
16:01:04
|
BATE
|
1115959
|
21
|
2,238.0000
|
16:01:04
|
BATE
|
1115957
|
43
|
2,238.0000
|
16:01:04
|
BATE
|
1115955
|
48
|
2,238.0000
|
16:01:04
|
BATE
|
1115953
|
239
|
2,238.0000
|
16:03:04
|
BATE
|
1120202
|
525
|
2,238.0000
|
16:03:04
|
BATE
|
1120206
|
19
|
2,238.0000
|
16:03:04
|
BATE
|
1120204
|
265
|
2,238.0000
|
16:05:04
|
BATE
|
1124245
|
403
|
2,238.0000
|
16:05:04
|
BATE
|
1124243
|
41
|
2,238.0000
|
16:05:04
|
BATE
|
1124241
|
795
|
2,237.0000
|
16:05:30
|
BATE
|
1125186
|
706
|
2,237.0000
|
16:05:30
|
BATE
|
1125190
|
294
|
2,237.0000
|
16:09:30
|
BATE
|
1133190
|
577
|
2,237.0000
|
16:09:30
|
BATE
|
1133188
|
88
|
2,237.0000
|
16:10:30
|
BATE
|
1135461
|
223
|
2,237.0000
|
16:10:30
|
BATE
|
1135459
|
111
|
2,237.0000
|
16:10:30
|
BATE
|
1135457
|
116
|
2,237.0000
|
16:15:23
|
BATE
|
1146056
|
378
|
2,237.0000
|
16:15:23
|
BATE
|
1146060
|
298
|
2,237.0000
|
16:15:23
|
BATE
|
1146066
|
2
|
2,237.0000
|
16:15:23
|
BATE
|
1146074
|
95
|
2,237.0000
|
16:15:23
|
BATE
|
1146076
|
600
|
2,237.0000
|
16:15:23
|
BATE
|
1146050
|
345
|
2,237.0000
|
16:15:23
|
BATE
|
1146048
|
120
|
2,237.0000
|
16:15:24
|
BATE
|
1146147
|
701
|
2,237.0000
|
16:15:24
|
BATE
|
1146145
|
191
|
2,238.0000
|
16:18:04
|
BATE
|
1152249
|
254
|
2,239.0000
|
16:21:34
|
BATE
|
1161495
|
490
|
2,239.0000
|
16:21:34
|
BATE
|
1161493
|
751
|
2,240.0000
|
16:21:34
|
BATE
|
1161469
|
31
|
2,240.0000
|
16:21:34
|
BATE
|
1161453
|
415
|
2,240.0000
|
16:21:34
|
BATE
|
1161447
|
1,014
|
2,240.0000
|
16:21:34
|
BATE
|
1161459
|
881
|
2,240.0000
|
16:21:34
|
BATE
|
1161463
|
785
|
2,240.0000
|
16:21:34
|
BATE
|
1161465
|
1,097
|
2,240.0000
|
16:21:34
|
BATE
|
1161437
|
519
|
2,239.0000
|
16:25:31
|
BATE
|
1170630
|
498
|
2,239.0000
|
16:25:31
|
BATE
|
1170624
|
52
|
2,239.0000
|
16:25:31
|
BATE
|
1170626
|
200
|
2,239.0000
|
16:25:31
|
BATE
|
1170616
|
223
|
2,239.0000
|
16:25:31
|
BATE
|
1170614
|
216
|
2,238.0000
|
16:25:39
|
BATE
|
1170878
|
103
|
2,238.0000
|
16:25:40
|
BATE
|
1170908
|
194
|
2,238.0000
|
16:25:40
|
BATE
|
1170906
|
297
|
2,238.0000
|
16:25:40
|
BATE
|
1170910
|
481
|
2,238.0000
|
16:26:01
|
BATE
|
1171800
|
335
|
2,238.0000
|
16:26:58
|
BATE
|
1173916
|
179
|
2,238.0000
|
16:26:58
|
BATE
|
1173920
|
804
|
2,250.0000
|
08:03:06
|
CHIX
|
591524
|
565
|
2,254.0000
|
08:10:00
|
CHIX
|
600365
|
233
|
2,254.0000
|
08:10:00
|
CHIX
|
600363
|
41
|
2,253.0000
|
08:10:51
|
CHIX
|
601545
|
478
|
2,253.0000
|
08:10:51
|
CHIX
|
601561
|
110
|
2,253.0000
|
08:10:51
|
CHIX
|
601559
|
106
|
2,253.0000
|
08:10:51
|
CHIX
|
601557
|
9
|
2,247.0000
|
08:16:56
|
CHIX
|
608421
|
764
|
2,247.0000
|
08:17:37
|
CHIX
|
609184
|
700
|
2,247.0000
|
08:17:37
|
CHIX
|
609178
|
815
|
2,243.0000
|
08:22:12
|
CHIX
|
615031
|
174
|
2,243.0000
|
08:30:01
|
CHIX
|
623575
|
540
|
2,243.0000
|
08:30:01
|
CHIX
|
623573
|
562
|
2,244.0000
|
08:35:31
|
CHIX
|
629121
|
30
|
2,244.0000
|
08:35:31
|
CHIX
|
629109
|
200
|
2,244.0000
|
08:35:31
|
CHIX
|
629115
|
463
|
2,244.0000
|
08:35:31
|
CHIX
|
629103
|
271
|
2,243.0000
|
08:42:55
|
CHIX
|
636636
|
396
|
2,243.0000
|
08:42:55
|
CHIX
|
636626
|
215
|
2,244.0000
|
08:49:16
|
CHIX
|
644065
|
396
|
2,244.0000
|
08:49:17
|
CHIX
|
644084
|
132
|
2,244.0000
|
08:49:17
|
CHIX
|
644082
|
746
|
2,245.0000
|
09:00:37
|
CHIX
|
655075
|
190
|
2,245.0000
|
09:00:37
|
CHIX
|
655069
|
407
|
2,245.0000
|
09:00:37
|
CHIX
|
655071
|
196
|
2,245.0000
|
09:00:37
|
CHIX
|
655073
|
696
|
2,246.0000
|
09:12:28
|
CHIX
|
667972
|
69
|
2,248.0000
|
09:27:24
|
CHIX
|
681805
|
145
|
2,248.0000
|
09:27:24
|
CHIX
|
681815
|
94
|
2,248.0000
|
09:27:24
|
CHIX
|
681797
|
497
|
2,248.0000
|
09:27:24
|
CHIX
|
681791
|
489
|
2,247.0000
|
09:27:29
|
CHIX
|
681890
|
182
|
2,247.0000
|
09:27:29
|
CHIX
|
681888
|
72
|
2,248.0000
|
09:44:24
|
CHIX
|
698458
|
591
|
2,248.0000
|
09:44:24
|
CHIX
|
698456
|
43
|
2,248.0000
|
09:44:24
|
CHIX
|
698454
|
688
|
2,252.0000
|
10:02:45
|
CHIX
|
715510
|
758
|
2,252.0000
|
10:02:45
|
CHIX
|
715496
|
716
|
2,252.0000
|
10:02:45
|
CHIX
|
715484
|
540
|
2,252.0000
|
10:02:45
|
CHIX
|
715504
|
652
|
2,251.0000
|
10:07:20
|
CHIX
|
719851
|
140
|
2,251.0000
|
10:07:20
|
CHIX
|
719843
|
205
|
2,252.0000
|
10:12:36
|
CHIX
|
725605
|
253
|
2,252.0000
|
10:12:36
|
CHIX
|
725599
|
112
|
2,252.0000
|
10:12:53
|
CHIX
|
725891
|
123
|
2,252.0000
|
10:12:53
|
CHIX
|
725887
|
666
|
2,253.0000
|
10:17:57
|
CHIX
|
730748
|
35
|
2,254.0000
|
10:32:34
|
CHIX
|
742672
|
676
|
2,254.0000
|
10:32:36
|
CHIX
|
742695
|
37
|
2,253.0000
|
10:35:09
|
CHIX
|
744784
|
705
|
2,253.0000
|
10:35:09
|
CHIX
|
744788
|
553
|
2,253.0000
|
10:35:09
|
CHIX
|
744778
|
114
|
2,253.0000
|
10:35:09
|
CHIX
|
744782
|
494
|
2,254.0000
|
10:51:18
|
CHIX
|
757788
|
262
|
2,254.0000
|
10:51:18
|
CHIX
|
757780
|
30
|
2,253.0000
|
10:51:19
|
CHIX
|
757804
|
506
|
2,253.0000
|
10:51:19
|
CHIX
|
757802
|
104
|
2,253.0000
|
10:51:19
|
CHIX
|
757800
|
79
|
2,250.0000
|
10:57:15
|
CHIX
|
762614
|
192
|
2,250.0000
|
10:57:15
|
CHIX
|
762608
|
503
|
2,250.0000
|
10:57:15
|
CHIX
|
762620
|
718
|
2,247.0000
|
11:07:35
|
CHIX
|
771039
|
98
|
2,249.0000
|
11:28:51
|
CHIX
|
786474
|
615
|
2,249.0000
|
11:28:51
|
CHIX
|
786468
|
727
|
2,249.0000
|
11:28:51
|
CHIX
|
786462
|
77
|
2,248.0000
|
11:32:54
|
CHIX
|
789007
|
593
|
2,248.0000
|
11:32:54
|
CHIX
|
789001
|
140
|
2,248.0000
|
11:44:17
|
CHIX
|
796255
|
608
|
2,248.0000
|
11:44:17
|
CHIX
|
796245
|
771
|
2,247.0000
|
11:52:37
|
CHIX
|
801998
|
644
|
2,250.0000
|
12:10:24
|
CHIX
|
813025
|
783
|
2,250.0000
|
12:10:24
|
CHIX
|
813015
|
784
|
2,249.0000
|
12:11:28
|
CHIX
|
813671
|
378
|
2,248.0000
|
12:23:09
|
CHIX
|
820819
|
726
|
2,248.0000
|
12:23:09
|
CHIX
|
820825
|
438
|
2,248.0000
|
12:23:09
|
CHIX
|
820815
|
677
|
2,245.0000
|
12:44:12
|
CHIX
|
834788
|
460
|
2,247.0000
|
12:55:02
|
CHIX
|
841926
|
335
|
2,247.0000
|
12:55:02
|
CHIX
|
841922
|
433
|
2,249.0000
|
13:01:40
|
CHIX
|
846375
|
349
|
2,249.0000
|
13:01:40
|
CHIX
|
846383
|
110
|
2,248.0000
|
13:10:03
|
CHIX
|
852242
|
607
|
2,248.0000
|
13:10:03
|
CHIX
|
852246
|
124
|
2,246.0000
|
13:23:15
|
CHIX
|
863305
|
27
|
2,246.0000
|
13:23:15
|
CHIX
|
863309
|
381
|
2,246.0000
|
13:23:15
|
CHIX
|
863300
|
289
|
2,246.0000
|
13:23:16
|
CHIX
|
863324
|
485
|
2,246.0000
|
13:23:16
|
CHIX
|
863322
|
135
|
2,246.0000
|
13:23:16
|
CHIX
|
863318
|
46
|
2,244.0000
|
13:25:45
|
CHIX
|
865220
|
64
|
2,244.0000
|
13:25:48
|
CHIX
|
865251
|
565
|
2,244.0000
|
13:25:48
|
CHIX
|
865249
|
641
|
2,244.0000
|
13:25:48
|
CHIX
|
865257
|
154
|
2,244.0000
|
13:34:41
|
CHIX
|
874935
|
144
|
2,244.0000
|
13:34:41
|
CHIX
|
874941
|
455
|
2,244.0000
|
13:34:41
|
CHIX
|
874947
|
30
|
2,247.0000
|
13:57:46
|
CHIX
|
892987
|
497
|
2,248.0000
|
14:00:01
|
CHIX
|
895138
|
65
|
2,248.0000
|
14:00:01
|
CHIX
|
895118
|
225
|
2,248.0000
|
14:00:01
|
CHIX
|
895110
|
102
|
2,248.0000
|
14:00:01
|
CHIX
|
895126
|
118
|
2,248.0000
|
14:00:01
|
CHIX
|
895130
|
422
|
2,248.0000
|
14:00:01
|
CHIX
|
895096
|
778
|
2,250.0000
|
14:11:19
|
CHIX
|
904829
|
60
|
2,250.0000
|
14:11:19
|
CHIX
|
904807
|
24
|
2,250.0000
|
14:11:19
|
CHIX
|
904813
|
866
|
2,250.0000
|
14:11:19
|
CHIX
|
904819
|
22
|
2,250.0000
|
14:11:19
|
CHIX
|
904825
|
277
|
2,249.0000
|
14:14:01
|
CHIX
|
906972
|
314
|
2,249.0000
|
14:14:01
|
CHIX
|
906970
|
185
|
2,249.0000
|
14:14:01
|
CHIX
|
906962
|
647
|
2,248.0000
|
14:19:17
|
CHIX
|
912837
|
118
|
2,248.0000
|
14:19:17
|
CHIX
|
912839
|
779
|
2,247.0000
|
14:29:03
|
CHIX
|
924207
|
619
|
2,247.0000
|
14:29:03
|
CHIX
|
924213
|
343
|
2,246.0000
|
14:33:13
|
CHIX
|
938853
|
300
|
2,246.0000
|
14:33:13
|
CHIX
|
938851
|
110
|
2,246.0000
|
14:33:13
|
CHIX
|
938849
|
41
|
2,246.0000
|
14:33:13
|
CHIX
|
938847
|
331
|
2,246.0000
|
14:41:38
|
CHIX
|
955166
|
490
|
2,246.0000
|
14:41:38
|
CHIX
|
955172
|
589
|
2,246.0000
|
14:41:38
|
CHIX
|
955158
|
234
|
2,246.0000
|
14:41:38
|
CHIX
|
955150
|
726
|
2,246.0000
|
14:43:03
|
CHIX
|
958012
|
25
|
2,244.0000
|
14:44:37
|
CHIX
|
961090
|
754
|
2,244.0000
|
14:44:37
|
CHIX
|
961092
|
362
|
2,243.0000
|
14:48:57
|
CHIX
|
970538
|
340
|
2,243.0000
|
14:48:57
|
CHIX
|
970534
|
462
|
2,240.0000
|
14:56:23
|
CHIX
|
986823
|
274
|
2,240.0000
|
14:56:23
|
CHIX
|
986811
|
598
|
2,239.0000
|
15:00:41
|
CHIX
|
997617
|
188
|
2,239.0000
|
15:00:41
|
CHIX
|
997623
|
275
|
2,239.0000
|
15:00:41
|
CHIX
|
997635
|
222
|
2,239.0000
|
15:00:41
|
CHIX
|
997631
|
94
|
2,239.0000
|
15:00:41
|
CHIX
|
997633
|
734
|
2,237.0000
|
15:03:18
|
CHIX
|
1003636
|
483
|
2,239.0000
|
15:11:02
|
CHIX
|
1017541
|
90
|
2,239.0000
|
15:11:02
|
CHIX
|
1017521
|
617
|
2,239.0000
|
15:11:02
|
CHIX
|
1017529
|
194
|
2,239.0000
|
15:11:02
|
CHIX
|
1017537
|
829
|
2,238.0000
|
15:12:10
|
CHIX
|
1019567
|
686
|
2,236.0000
|
15:19:31
|
CHIX
|
1033958
|
128
|
2,236.0000
|
15:19:31
|
CHIX
|
1033956
|
783
|
2,236.0000
|
15:28:15
|
CHIX
|
1051017
|
830
|
2,235.0000
|
15:31:06
|
CHIX
|
1056378
|
665
|
2,235.0000
|
15:31:06
|
CHIX
|
1056368
|
1,101
|
2,238.0000
|
15:40:42
|
CHIX
|
1073560
|
608
|
2,238.0000
|
15:40:42
|
CHIX
|
1073568
|
781
|
2,237.0000
|
15:41:02
|
CHIX
|
1074385
|
34
|
2,240.0000
|
15:51:59
|
CHIX
|
1095948
|
33
|
2,240.0000
|
15:51:59
|
CHIX
|
1095946
|
167
|
2,240.0000
|
15:51:59
|
CHIX
|
1095944
|
552
|
2,240.0000
|
15:55:23
|
CHIX
|
1102751
|
278
|
2,240.0000
|
15:55:23
|
CHIX
|
1102761
|
767
|
2,240.0000
|
15:55:23
|
CHIX
|
1102743
|
803
|
2,237.0000
|
16:00:04
|
CHIX
|
1113940
|
147
|
2,237.0000
|
16:00:04
|
CHIX
|
1113938
|
677
|
2,237.0000
|
16:00:04
|
CHIX
|
1113929
|
729
|
2,237.0000
|
16:05:30
|
CHIX
|
1125184
|
26
|
2,236.0000
|
16:09:35
|
CHIX
|
1133495
|
164
|
2,236.0000
|
16:10:30
|
CHIX
|
1135466
|
262
|
2,237.0000
|
16:15:23
|
CHIX
|
1146108
|
570
|
2,237.0000
|
16:15:23
|
CHIX
|
1146099
|
72
|
2,237.0000
|
16:15:23
|
CHIX
|
1146093
|
746
|
2,237.0000
|
16:15:23
|
CHIX
|
1146085
|
36
|
2,237.0000
|
16:15:23
|
CHIX
|
1146089
|
357
|
2,237.0000
|
16:15:23
|
CHIX
|
1146087
|
414
|
2,237.0000
|
16:15:23
|
CHIX
|
1146070
|
159
|
2,237.0000
|
16:15:24
|
CHIX
|
1146155
|
28
|
2,237.0000
|
16:15:24
|
CHIX
|
1146153
|
685
|
2,239.0000
|
16:21:34
|
CHIX
|
1161491
|
497
|
2,240.0000
|
16:21:34
|
CHIX
|
1161449
|
480
|
2,240.0000
|
16:21:34
|
CHIX
|
1161457
|
1,048
|
2,240.0000
|
16:21:34
|
CHIX
|
1161439
|
377
|
2,239.0000
|
16:25:31
|
CHIX
|
1170622
|
291
|
2,239.0000
|
16:25:31
|
CHIX
|
1170620
|
70
|
2,239.0000
|
16:25:31
|
CHIX
|
1170618
|
239
|
2,238.0000
|
16:25:39
|
CHIX
|
1170876
|
149
|
2,238.0000
|
16:25:39
|
CHIX
|
1170874
|
232
|
2,238.0000
|
16:28:15
|
CHIX
|
1177218
|
50
|
2,238.0000
|
16:28:38
|
CHIX
|
1178008
|
18
|
2,238.0000
|
16:29:40
|
CHIX
|
1181355
|
28
|
2,239.0000
|
16:29:57
|
CHIX
|
1184084
|
72
|
2,239.0000
|
16:29:57
|
CHIX
|
1184086
|
75
|
2,238.0000
|
16:29:57
|
CHIX
|
1184082
|
19
|
2,238.0000
|
16:29:57
|
CHIX
|
1184078
|
151
|
2,239.0000
|
16:29:59
|
CHIX
|
1184310
|
351
|
2,249.0000
|
08:01:16
|
LSE
|
588835
|
240
|
2,249.0000
|
08:01:16
|
LSE
|
588833
|
564
|
2,250.0000
|
08:02:52
|
LSE
|
591189
|
316
|
2,250.0000
|
08:03:06
|
LSE
|
591534
|
189
|
2,250.0000
|
08:03:06
|
LSE
|
591532
|
325
|
2,250.0000
|
08:03:06
|
LSE
|
591528
|
704
|
2,247.0000
|
08:03:10
|
LSE
|
591621
|
398
|
2,253.0000
|
08:06:14
|
LSE
|
595788
|
265
|
2,253.0000
|
08:06:14
|
LSE
|
595790
|
82
|
2,255.0000
|
08:08:25
|
LSE
|
598387
|
478
|
2,255.0000
|
08:08:25
|
LSE
|
598385
|
513
|
2,255.0000
|
08:09:28
|
LSE
|
599554
|
581
|
2,254.0000
|
08:10:00
|
LSE
|
600355
|
481
|
2,254.0000
|
08:10:00
|
LSE
|
600353
|
571
|
2,254.0000
|
08:10:00
|
LSE
|
600351
|
79
|
2,254.0000
|
08:10:00
|
LSE
|
600349
|
186
|
2,253.0000
|
08:10:02
|
LSE
|
600487
|
588
|
2,253.0000
|
08:10:51
|
LSE
|
601551
|
107
|
2,253.0000
|
08:10:51
|
LSE
|
601549
|
287
|
2,253.0000
|
08:10:51
|
LSE
|
601553
|
501
|
2,252.0000
|
08:10:56
|
LSE
|
601677
|
160
|
2,247.0000
|
08:13:51
|
LSE
|
605245
|
394
|
2,247.0000
|
08:16:53
|
LSE
|
608393
|
84
|
2,247.0000
|
08:16:53
|
LSE
|
608391
|
531
|
2,247.0000
|
08:16:53
|
LSE
|
608389
|
377
|
2,247.0000
|
08:16:53
|
LSE
|
608387
|
699
|
2,248.0000
|
08:16:53
|
LSE
|
608385
|
88
|
2,247.0000
|
08:17:37
|
LSE
|
609180
|
415
|
2,247.0000
|
08:17:37
|
LSE
|
609186
|
483
|
2,246.0000
|
08:19:02
|
LSE
|
611170
|
507
|
2,246.0000
|
08:19:02
|
LSE
|
611168
|
178
|
2,244.0000
|
08:22:02
|
LSE
|
614811
|
370
|
2,244.0000
|
08:22:02
|
LSE
|
614809
|
173
|
2,244.0000
|
08:22:02
|
LSE
|
614807
|
93
|
2,244.0000
|
08:22:02
|
LSE
|
614805
|
580
|
2,243.0000
|
08:22:12
|
LSE
|
615033
|
507
|
2,243.0000
|
08:22:12
|
LSE
|
615035
|
582
|
2,238.0000
|
08:23:21
|
LSE
|
616136
|
586
|
2,240.0000
|
08:25:27
|
LSE
|
618471
|
553
|
2,240.0000
|
08:25:27
|
LSE
|
618469
|
507
|
2,242.0000
|
08:30:52
|
LSE
|
624679
|
533
|
2,242.0000
|
08:30:52
|
LSE
|
624677
|
95
|
2,242.0000
|
08:30:52
|
LSE
|
624685
|
493
|
2,241.0000
|
08:33:24
|
LSE
|
627106
|
505
|
2,241.0000
|
08:33:24
|
LSE
|
627104
|
343
|
2,245.0000
|
08:35:29
|
LSE
|
629012
|
145
|
2,245.0000
|
08:35:29
|
LSE
|
629010
|
114
|
2,244.0000
|
08:35:31
|
LSE
|
629123
|
597
|
2,244.0000
|
08:35:31
|
LSE
|
629107
|
462
|
2,244.0000
|
08:35:31
|
LSE
|
629113
|
292
|
2,242.0000
|
08:36:56
|
LSE
|
630385
|
120
|
2,242.0000
|
08:36:56
|
LSE
|
630383
|
120
|
2,242.0000
|
08:36:56
|
LSE
|
630381
|
188
|
2,244.0000
|
08:40:29
|
LSE
|
633932
|
94
|
2,244.0000
|
08:40:29
|
LSE
|
633930
|
105
|
2,244.0000
|
08:41:47
|
LSE
|
635256
|
210
|
2,244.0000
|
08:41:47
|
LSE
|
635258
|
178
|
2,244.0000
|
08:41:47
|
LSE
|
635260
|
512
|
2,243.0000
|
08:42:55
|
LSE
|
636638
|
67
|
2,243.0000
|
08:42:55
|
LSE
|
636634
|
477
|
2,243.0000
|
08:42:55
|
LSE
|
636630
|
578
|
2,243.0000
|
08:42:55
|
LSE
|
636628
|
558
|
2,242.0000
|
08:44:45
|
LSE
|
638660
|
577
|
2,245.0000
|
08:48:55
|
LSE
|
643581
|
633
|
2,244.0000
|
08:49:16
|
LSE
|
644056
|
19
|
2,244.0000
|
08:49:16
|
LSE
|
644054
|
474
|
2,244.0000
|
08:51:50
|
LSE
|
646753
|
496
|
2,244.0000
|
08:51:50
|
LSE
|
646751
|
71
|
2,245.0000
|
08:58:01
|
LSE
|
652478
|
200
|
2,245.0000
|
08:58:01
|
LSE
|
652476
|
148
|
2,245.0000
|
09:00:37
|
LSE
|
655085
|
100
|
2,245.0000
|
09:00:37
|
LSE
|
655087
|
293
|
2,245.0000
|
09:00:37
|
LSE
|
655083
|
662
|
2,245.0000
|
09:00:37
|
LSE
|
655077
|
307
|
2,245.0000
|
09:00:37
|
LSE
|
655081
|
183
|
2,245.0000
|
09:00:37
|
LSE
|
655079
|
98
|
2,245.0000
|
09:03:37
|
LSE
|
658271
|
94
|
2,245.0000
|
09:03:37
|
LSE
|
658269
|
114
|
2,245.0000
|
09:03:40
|
LSE
|
658384
|
24
|
2,244.0000
|
09:04:40
|
LSE
|
659397
|
505
|
2,244.0000
|
09:04:40
|
LSE
|
659405
|
457
|
2,244.0000
|
09:04:40
|
LSE
|
659401
|
130
|
2,245.0000
|
09:08:00
|
LSE
|
662644
|
60
|
2,245.0000
|
09:08:00
|
LSE
|
662646
|
173
|
2,245.0000
|
09:09:06
|
LSE
|
663952
|
148
|
2,245.0000
|
09:09:06
|
LSE
|
663950
|
278
|
2,246.0000
|
09:12:28
|
LSE
|
667982
|
580
|
2,246.0000
|
09:12:28
|
LSE
|
667986
|
583
|
2,246.0000
|
09:12:28
|
LSE
|
667978
|
518
|
2,246.0000
|
09:12:28
|
LSE
|
667976
|
650
|
2,245.0000
|
09:15:03
|
LSE
|
670307
|
14
|
2,245.0000
|
09:15:03
|
LSE
|
670305
|
14
|
2,245.0000
|
09:15:03
|
LSE
|
670301
|
470
|
2,248.0000
|
09:20:11
|
LSE
|
675154
|
88
|
2,248.0000
|
09:20:11
|
LSE
|
675156
|
890
|
2,248.0000
|
09:20:11
|
LSE
|
675152
|
110
|
2,248.0000
|
09:23:44
|
LSE
|
678526
|
23
|
2,248.0000
|
09:23:44
|
LSE
|
678524
|
499
|
2,248.0000
|
09:27:24
|
LSE
|
681823
|
448
|
2,248.0000
|
09:27:24
|
LSE
|
681821
|
562
|
2,248.0000
|
09:27:24
|
LSE
|
681803
|
130
|
2,248.0000
|
09:27:24
|
LSE
|
681807
|
4
|
2,248.0000
|
09:27:24
|
LSE
|
681811
|
111
|
2,248.0000
|
09:27:24
|
LSE
|
681813
|
6
|
2,248.0000
|
09:27:24
|
LSE
|
681817
|
456
|
2,248.0000
|
09:27:24
|
LSE
|
681819
|
573
|
2,246.0000
|
09:27:35
|
LSE
|
682025
|
359
|
2,247.0000
|
09:35:04
|
LSE
|
689256
|
190
|
2,247.0000
|
09:35:04
|
LSE
|
689254
|
943
|
2,248.0000
|
09:39:43
|
LSE
|
694219
|
52
|
2,248.0000
|
09:39:43
|
LSE
|
694217
|
68
|
2,248.0000
|
09:39:43
|
LSE
|
694215
|
22
|
2,248.0000
|
09:39:43
|
LSE
|
694213
|
113
|
2,249.0000
|
09:42:30
|
LSE
|
696687
|
456
|
2,249.0000
|
09:42:30
|
LSE
|
696689
|
101
|
2,249.0000
|
09:43:06
|
LSE
|
697238
|
171
|
2,249.0000
|
09:43:06
|
LSE
|
697236
|
278
|
2,249.0000
|
09:44:06
|
LSE
|
697991
|
146
|
2,249.0000
|
09:44:06
|
LSE
|
697989
|
271
|
2,249.0000
|
09:44:06
|
LSE
|
697993
|
77
|
2,249.0000
|
09:44:06
|
LSE
|
697995
|
666
|
2,248.0000
|
09:44:24
|
LSE
|
698452
|
565
|
2,248.0000
|
09:44:24
|
LSE
|
698450
|
24
|
2,248.0000
|
09:44:24
|
LSE
|
698448
|
63
|
2,252.0000
|
09:56:16
|
LSE
|
709396
|
339
|
2,252.0000
|
09:56:16
|
LSE
|
709392
|
160
|
2,252.0000
|
09:56:16
|
LSE
|
709394
|
163
|
2,252.0000
|
09:56:16
|
LSE
|
709390
|
1,048
|
2,252.0000
|
09:56:16
|
LSE
|
709388
|
16
|
2,252.0000
|
09:56:16
|
LSE
|
709384
|
252
|
2,252.0000
|
09:59:16
|
LSE
|
711955
|
30
|
2,252.0000
|
09:59:16
|
LSE
|
711951
|
500
|
2,252.0000
|
09:59:16
|
LSE
|
711953
|
55
|
2,252.0000
|
09:59:16
|
LSE
|
711949
|
173
|
2,252.0000
|
09:59:16
|
LSE
|
711959
|
20
|
2,252.0000
|
09:59:25
|
LSE
|
712123
|
116
|
2,252.0000
|
09:59:25
|
LSE
|
712121
|
336
|
2,252.0000
|
10:02:45
|
LSE
|
715486
|
457
|
2,252.0000
|
10:02:45
|
LSE
|
715488
|
143
|
2,252.0000
|
10:02:45
|
LSE
|
715494
|
106
|
2,252.0000
|
10:02:45
|
LSE
|
715500
|
305
|
2,251.0000
|
10:07:20
|
LSE
|
719841
|
277
|
2,251.0000
|
10:07:20
|
LSE
|
719839
|
70
|
2,251.0000
|
10:07:20
|
LSE
|
719837
|
556
|
2,251.0000
|
10:07:20
|
LSE
|
719835
|
516
|
2,251.0000
|
10:07:20
|
LSE
|
719833
|
609
|
2,250.0000
|
10:08:10
|
LSE
|
720603
|
408
|
2,252.0000
|
10:12:15
|
LSE
|
725251
|
203
|
2,252.0000
|
10:12:15
|
LSE
|
725249
|
56
|
2,252.0000
|
10:12:45
|
LSE
|
725773
|
443
|
2,252.0000
|
10:12:53
|
LSE
|
725889
|
64
|
2,254.0000
|
10:17:49
|
LSE
|
730613
|
254
|
2,254.0000
|
10:17:49
|
LSE
|
730605
|
261
|
2,254.0000
|
10:17:49
|
LSE
|
730603
|
77
|
2,254.0000
|
10:17:49
|
LSE
|
730611
|
261
|
2,254.0000
|
10:17:49
|
LSE
|
730607
|
67
|
2,254.0000
|
10:17:49
|
LSE
|
730609
|
261
|
2,254.0000
|
10:17:49
|
LSE
|
730601
|
90
|
2,253.0000
|
10:17:57
|
LSE
|
730750
|
446
|
2,253.0000
|
10:17:57
|
LSE
|
730752
|
550
|
2,253.0000
|
10:17:57
|
LSE
|
730754
|
555
|
2,252.0000
|
10:18:38
|
LSE
|
731476
|
523
|
2,252.0000
|
10:18:38
|
LSE
|
731474
|
505
|
2,252.0000
|
10:20:58
|
LSE
|
733824
|
281
|
2,254.0000
|
10:32:34
|
LSE
|
742678
|
499
|
2,254.0000
|
10:32:34
|
LSE
|
742676
|
502
|
2,254.0000
|
10:32:34
|
LSE
|
742682
|
487
|
2,254.0000
|
10:32:34
|
LSE
|
742680
|
503
|
2,254.0000
|
10:32:34
|
LSE
|
742674
|
703
|
2,254.0000
|
10:32:34
|
LSE
|
742670
|
52
|
2,253.0000
|
10:32:42
|
LSE
|
742747
|
249
|
2,253.0000
|
10:32:46
|
LSE
|
742801
|
94
|
2,253.0000
|
10:35:09
|
LSE
|
744799
|
464
|
2,253.0000
|
10:35:09
|
LSE
|
744795
|
150
|
2,253.0000
|
10:35:09
|
LSE
|
744776
|
733
|
2,253.0000
|
10:35:09
|
LSE
|
744774
|
237
|
2,253.0000
|
10:35:09
|
LSE
|
744770
|
412
|
2,255.0000
|
10:44:29
|
LSE
|
751436
|
114
|
2,255.0000
|
10:44:29
|
LSE
|
751434
|
486
|
2,255.0000
|
10:44:29
|
LSE
|
751432
|
515
|
2,254.0000
|
10:51:18
|
LSE
|
757792
|
13
|
2,254.0000
|
10:51:18
|
LSE
|
757796
|
577
|
2,250.0000
|
10:57:15
|
LSE
|
762612
|
90
|
2,250.0000
|
10:57:15
|
LSE
|
762624
|
463
|
2,250.0000
|
10:57:15
|
LSE
|
762616
|
107
|
2,249.0000
|
10:59:43
|
LSE
|
764884
|
24
|
2,249.0000
|
10:59:48
|
LSE
|
765025
|
449
|
2,249.0000
|
10:59:48
|
LSE
|
765019
|
71
|
2,246.0000
|
11:14:24
|
LSE
|
776701
|
366
|
2,246.0000
|
11:14:24
|
LSE
|
776699
|
121
|
2,246.0000
|
11:14:24
|
LSE
|
776695
|
556
|
2,246.0000
|
11:14:24
|
LSE
|
776697
|
384
|
2,249.0000
|
11:28:51
|
LSE
|
786486
|
137
|
2,249.0000
|
11:28:51
|
LSE
|
786482
|
494
|
2,249.0000
|
11:28:51
|
LSE
|
786476
|
503
|
2,249.0000
|
11:28:51
|
LSE
|
786480
|
220
|
2,248.0000
|
11:32:54
|
LSE
|
789005
|
481
|
2,248.0000
|
11:32:54
|
LSE
|
789003
|
363
|
2,248.0000
|
11:32:54
|
LSE
|
788999
|
476
|
2,248.0000
|
11:44:17
|
LSE
|
796247
|
543
|
2,248.0000
|
11:44:17
|
LSE
|
796249
|
532
|
2,247.0000
|
11:52:37
|
LSE
|
802008
|
423
|
2,247.0000
|
11:52:37
|
LSE
|
802006
|
555
|
2,247.0000
|
11:52:37
|
LSE
|
802004
|
163
|
2,247.0000
|
11:52:37
|
LSE
|
802002
|
619
|
2,250.0000
|
12:10:24
|
LSE
|
813065
|
29
|
2,250.0000
|
12:10:24
|
LSE
|
813027
|
545
|
2,250.0000
|
12:10:24
|
LSE
|
813013
|
559
|
2,250.0000
|
12:10:24
|
LSE
|
813021
|
527
|
2,250.0000
|
12:10:24
|
LSE
|
813019
|
211
|
2,249.0000
|
12:11:28
|
LSE
|
813679
|
411
|
2,249.0000
|
12:11:28
|
LSE
|
813677
|
367
|
2,249.0000
|
12:11:28
|
LSE
|
813681
|
103
|
2,249.0000
|
12:11:28
|
LSE
|
813673
|
101
|
2,248.0000
|
12:12:15
|
LSE
|
814073
|
428
|
2,248.0000
|
12:12:28
|
LSE
|
814222
|
31
|
2,248.0000
|
12:12:28
|
LSE
|
814220
|
351
|
2,248.0000
|
12:12:34
|
LSE
|
814288
|
93
|
2,248.0000
|
12:12:34
|
LSE
|
814286
|
303
|
2,248.0000
|
12:19:07
|
LSE
|
818190
|
53
|
2,248.0000
|
12:19:07
|
LSE
|
818184
|
508
|
2,248.0000
|
12:19:07
|
LSE
|
818186
|
282
|
2,248.0000
|
12:19:07
|
LSE
|
818188
|
194
|
2,248.0000
|
12:23:09
|
LSE
|
820827
|
326
|
2,248.0000
|
12:23:09
|
LSE
|
820821
|
412
|
2,246.0000
|
12:25:59
|
LSE
|
822403
|
154
|
2,246.0000
|
12:25:59
|
LSE
|
822399
|
473
|
2,246.0000
|
12:25:59
|
LSE
|
822401
|
535
|
2,245.0000
|
12:44:12
|
LSE
|
834806
|
294
|
2,245.0000
|
12:44:12
|
LSE
|
834804
|
217
|
2,245.0000
|
12:44:12
|
LSE
|
834798
|
12
|
2,247.0000
|
12:50:19
|
LSE
|
838875
|
72
|
2,247.0000
|
12:53:40
|
LSE
|
840976
|
181
|
2,247.0000
|
12:55:02
|
LSE
|
841914
|
409
|
2,247.0000
|
12:55:02
|
LSE
|
841904
|
590
|
2,247.0000
|
12:55:02
|
LSE
|
841900
|
521
|
2,247.0000
|
12:55:02
|
LSE
|
841906
|
368
|
2,247.0000
|
12:55:02
|
LSE
|
841910
|
638
|
2,248.0000
|
12:55:59
|
LSE
|
842586
|
579
|
2,248.0000
|
12:55:59
|
LSE
|
842588
|
11
|
2,248.0000
|
12:55:59
|
LSE
|
842584
|
134
|
2,249.0000
|
13:00:13
|
LSE
|
845442
|
351
|
2,249.0000
|
13:00:13
|
LSE
|
845440
|
460
|
2,249.0000
|
13:00:13
|
LSE
|
845438
|
430
|
2,249.0000
|
13:01:40
|
LSE
|
846379
|
400
|
2,249.0000
|
13:01:40
|
LSE
|
846381
|
575
|
2,249.0000
|
13:01:40
|
LSE
|
846385
|
140
|
2,249.0000
|
13:01:40
|
LSE
|
846373
|
308
|
2,248.0000
|
13:02:36
|
LSE
|
847009
|
132
|
2,248.0000
|
13:02:37
|
LSE
|
847015
|
409
|
2,248.0000
|
13:02:42
|
LSE
|
847066
|
131
|
2,248.0000
|
13:02:42
|
LSE
|
847064
|
41
|
2,248.0000
|
13:02:42
|
LSE
|
847062
|
493
|
2,248.0000
|
13:10:03
|
LSE
|
852248
|
567
|
2,247.0000
|
13:10:09
|
LSE
|
852297
|
259
|
2,246.0000
|
13:23:15
|
LSE
|
863288
|
151
|
2,246.0000
|
13:23:15
|
LSE
|
863292
|
426
|
2,246.0000
|
13:23:15
|
LSE
|
863294
|
104
|
2,246.0000
|
13:23:15
|
LSE
|
863296
|
86
|
2,246.0000
|
13:23:15
|
LSE
|
863284
|
514
|
2,246.0000
|
13:23:15
|
LSE
|
863282
|
472
|
2,245.0000
|
13:24:15
|
LSE
|
863978
|
52
|
2,245.0000
|
13:24:15
|
LSE
|
863974
|
577
|
2,245.0000
|
13:24:15
|
LSE
|
863976
|
347
|
2,244.0000
|
13:25:48
|
LSE
|
865255
|
173
|
2,244.0000
|
13:25:48
|
LSE
|
865253
|
61
|
2,243.0000
|
13:29:21
|
LSE
|
868102
|
467
|
2,243.0000
|
13:29:21
|
LSE
|
868104
|
217
|
2,244.0000
|
13:33:51
|
LSE
|
874059
|
371
|
2,244.0000
|
13:33:51
|
LSE
|
874057
|
229
|
2,244.0000
|
13:33:51
|
LSE
|
874055
|
273
|
2,244.0000
|
13:33:51
|
LSE
|
874053
|
327
|
2,244.0000
|
13:33:51
|
LSE
|
874051
|
246
|
2,244.0000
|
13:33:51
|
LSE
|
874049
|
95
|
2,244.0000
|
13:34:41
|
LSE
|
874937
|
442
|
2,244.0000
|
13:34:41
|
LSE
|
874945
|
206
|
2,245.0000
|
13:42:13
|
LSE
|
880449
|
15
|
2,244.0000
|
13:42:56
|
LSE
|
881120
|
101
|
2,247.0000
|
13:57:07
|
LSE
|
892491
|
17
|
2,247.0000
|
13:57:46
|
LSE
|
893009
|
331
|
2,247.0000
|
13:57:46
|
LSE
|
893001
|
509
|
2,247.0000
|
13:57:46
|
LSE
|
892999
|
524
|
2,247.0000
|
13:57:46
|
LSE
|
893007
|
570
|
2,247.0000
|
13:57:46
|
LSE
|
893005
|
641
|
2,247.0000
|
13:57:46
|
LSE
|
892985
|
37
|
2,247.0000
|
13:57:46
|
LSE
|
892977
|
695
|
2,247.0000
|
13:57:46
|
LSE
|
892991
|
213
|
2,247.0000
|
13:57:46
|
LSE
|
892995
|
421
|
2,248.0000
|
14:00:00
|
LSE
|
895013
|
53
|
2,248.0000
|
14:00:00
|
LSE
|
895011
|
66
|
2,248.0000
|
14:00:01
|
LSE
|
895156
|
140
|
2,248.0000
|
14:00:01
|
LSE
|
895152
|
306
|
2,248.0000
|
14:00:01
|
LSE
|
895154
|
111
|
2,248.0000
|
14:00:01
|
LSE
|
895158
|
70
|
2,248.0000
|
14:00:01
|
LSE
|
895160
|
414
|
2,248.0000
|
14:00:01
|
LSE
|
895162
|
530
|
2,248.0000
|
14:00:01
|
LSE
|
895114
|
191
|
2,248.0000
|
14:00:01
|
LSE
|
895108
|
54
|
2,248.0000
|
14:00:01
|
LSE
|
895094
|
410
|
2,248.0000
|
14:00:01
|
LSE
|
895098
|
516
|
2,248.0000
|
14:00:01
|
LSE
|
895102
|
70
|
2,249.0000
|
14:07:19
|
LSE
|
901340
|
500
|
2,249.0000
|
14:07:19
|
LSE
|
901338
|
306
|
2,249.0000
|
14:07:19
|
LSE
|
901336
|
96
|
2,250.0000
|
14:10:54
|
LSE
|
904462
|
410
|
2,250.0000
|
14:11:19
|
LSE
|
904831
|
110
|
2,250.0000
|
14:11:19
|
LSE
|
904827
|
490
|
2,250.0000
|
14:11:19
|
LSE
|
904821
|
552
|
2,249.0000
|
14:14:01
|
LSE
|
906966
|
95
|
2,249.0000
|
14:14:01
|
LSE
|
906968
|
520
|
2,249.0000
|
14:14:01
|
LSE
|
906960
|
466
|
2,248.0000
|
14:19:17
|
LSE
|
912846
|
70
|
2,248.0000
|
14:19:17
|
LSE
|
912844
|
493
|
2,248.0000
|
14:19:17
|
LSE
|
912835
|
29
|
2,248.0000
|
14:19:17
|
LSE
|
912831
|
488
|
2,248.0000
|
14:19:17
|
LSE
|
912833
|
628
|
2,248.0000
|
14:19:17
|
LSE
|
912829
|
83
|
2,248.0000
|
14:20:31
|
LSE
|
914112
|
575
|
2,248.0000
|
14:23:05
|
LSE
|
916750
|
487
|
2,248.0000
|
14:23:05
|
LSE
|
916748
|
3
|
2,248.0000
|
14:27:05
|
LSE
|
921696
|
57
|
2,248.0000
|
14:27:05
|
LSE
|
921694
|
77
|
2,248.0000
|
14:27:05
|
LSE
|
921692
|
151
|
2,248.0000
|
14:27:05
|
LSE
|
921690
|
69
|
2,247.0000
|
14:29:03
|
LSE
|
924237
|
108
|
2,247.0000
|
14:29:03
|
LSE
|
924233
|
50
|
2,247.0000
|
14:29:03
|
LSE
|
924235
|
173
|
2,247.0000
|
14:29:03
|
LSE
|
924241
|
298
|
2,247.0000
|
14:29:03
|
LSE
|
924239
|
67
|
2,247.0000
|
14:29:03
|
LSE
|
924243
|
575
|
2,247.0000
|
14:29:03
|
LSE
|
924223
|
299
|
2,247.0000
|
14:29:03
|
LSE
|
924229
|
247
|
2,247.0000
|
14:29:03
|
LSE
|
924231
|
78
|
2,247.0000
|
14:32:47
|
LSE
|
937621
|
191
|
2,247.0000
|
14:32:47
|
LSE
|
937619
|
268
|
2,247.0000
|
14:32:47
|
LSE
|
937617
|
257
|
2,247.0000
|
14:32:47
|
LSE
|
937615
|
67
|
2,247.0000
|
14:32:47
|
LSE
|
937613
|
76
|
2,247.0000
|
14:32:47
|
LSE
|
937611
|
484
|
2,246.0000
|
14:33:13
|
LSE
|
938843
|
161
|
2,246.0000
|
14:33:13
|
LSE
|
938835
|
485
|
2,246.0000
|
14:33:13
|
LSE
|
938833
|
345
|
2,246.0000
|
14:33:13
|
LSE
|
938839
|
218
|
2,246.0000
|
14:37:05
|
LSE
|
946692
|
295
|
2,246.0000
|
14:37:05
|
LSE
|
946690
|
555
|
2,247.0000
|
14:39:52
|
LSE
|
951609
|
299
|
2,247.0000
|
14:39:52
|
LSE
|
951607
|
27
|
2,247.0000
|
14:40:52
|
LSE
|
953571
|
520
|
2,247.0000
|
14:40:52
|
LSE
|
953569
|
146
|
2,247.0000
|
14:40:52
|
LSE
|
953563
|
307
|
2,247.0000
|
14:40:52
|
LSE
|
953567
|
800
|
2,247.0000
|
14:40:52
|
LSE
|
953565
|
231
|
2,247.0000
|
14:40:52
|
LSE
|
953559
|
286
|
2,247.0000
|
14:40:52
|
LSE
|
953561
|
167
|
2,246.0000
|
14:41:38
|
LSE
|
955192
|
390
|
2,246.0000
|
14:41:38
|
LSE
|
955194
|
148
|
2,246.0000
|
14:41:38
|
LSE
|
955188
|
32
|
2,246.0000
|
14:41:38
|
LSE
|
955184
|
358
|
2,246.0000
|
14:41:38
|
LSE
|
955178
|
423
|
2,246.0000
|
14:41:38
|
LSE
|
955152
|
120
|
2,246.0000
|
14:41:38
|
LSE
|
955154
|
590
|
2,246.0000
|
14:41:38
|
LSE
|
955156
|
126
|
2,246.0000
|
14:43:03
|
LSE
|
958020
|
464
|
2,246.0000
|
14:43:03
|
LSE
|
958018
|
545
|
2,245.0000
|
14:43:07
|
LSE
|
958145
|
526
|
2,243.0000
|
14:47:20
|
LSE
|
967384
|
342
|
2,243.0000
|
14:47:20
|
LSE
|
967382
|
155
|
2,243.0000
|
14:47:20
|
LSE
|
967386
|
584
|
2,243.0000
|
14:47:20
|
LSE
|
967388
|
536
|
2,243.0000
|
14:48:57
|
LSE
|
970536
|
59
|
2,242.0000
|
14:50:32
|
LSE
|
974313
|
501
|
2,242.0000
|
14:50:32
|
LSE
|
974305
|
181
|
2,242.0000
|
14:50:32
|
LSE
|
974309
|
543
|
2,242.0000
|
14:50:32
|
LSE
|
974311
|
644
|
2,241.0000
|
14:51:36
|
LSE
|
976755
|
5
|
2,240.0000
|
14:56:00
|
LSE
|
985925
|
163
|
2,240.0000
|
14:56:23
|
LSE
|
986831
|
70
|
2,240.0000
|
14:56:23
|
LSE
|
986829
|
511
|
2,240.0000
|
14:56:23
|
LSE
|
986827
|
355
|
2,240.0000
|
14:56:23
|
LSE
|
986825
|
477
|
2,240.0000
|
14:56:23
|
LSE
|
986817
|
527
|
2,240.0000
|
14:56:23
|
LSE
|
986819
|
564
|
2,239.0000
|
14:56:46
|
LSE
|
987622
|
96
|
2,238.0000
|
14:58:06
|
LSE
|
990598
|
16
|
2,239.0000
|
15:00:41
|
LSE
|
997625
|
475
|
2,239.0000
|
15:00:41
|
LSE
|
997629
|
584
|
2,239.0000
|
15:00:41
|
LSE
|
997627
|
699
|
2,238.0000
|
15:01:43
|
LSE
|
1000228
|
188
|
2,238.0000
|
15:02:35
|
LSE
|
1002104
|
244
|
2,238.0000
|
15:02:35
|
LSE
|
1002114
|
67
|
2,238.0000
|
15:02:35
|
LSE
|
1002112
|
286
|
2,238.0000
|
15:02:35
|
LSE
|
1002110
|
298
|
2,238.0000
|
15:02:35
|
LSE
|
1002108
|
178
|
2,238.0000
|
15:02:35
|
LSE
|
1002106
|
197
|
2,237.0000
|
15:03:18
|
LSE
|
1003638
|
336
|
2,237.0000
|
15:03:18
|
LSE
|
1003632
|
385
|
2,237.0000
|
15:03:18
|
LSE
|
1003630
|
127
|
2,237.0000
|
15:03:18
|
LSE
|
1003626
|
483
|
2,237.0000
|
15:03:18
|
LSE
|
1003628
|
554
|
2,237.0000
|
15:04:10
|
LSE
|
1005169
|
11
|
2,237.0000
|
15:04:10
|
LSE
|
1005167
|
412
|
2,239.0000
|
15:11:01
|
LSE
|
1017462
|
34
|
2,239.0000
|
15:11:01
|
LSE
|
1017460
|
301
|
2,239.0000
|
15:11:02
|
LSE
|
1017539
|
450
|
2,239.0000
|
15:11:02
|
LSE
|
1017525
|
84
|
2,239.0000
|
15:11:02
|
LSE
|
1017519
|
150
|
2,239.0000
|
15:11:02
|
LSE
|
1017527
|
421
|
2,239.0000
|
15:11:02
|
LSE
|
1017531
|
179
|
2,239.0000
|
15:11:02
|
LSE
|
1017533
|
81
|
2,239.0000
|
15:11:02
|
LSE
|
1017535
|
231
|
2,239.0000
|
15:11:02
|
LSE
|
1017515
|
493
|
2,239.0000
|
15:11:02
|
LSE
|
1017513
|
95
|
2,238.0000
|
15:11:41
|
LSE
|
1018650
|
78
|
2,238.0000
|
15:11:42
|
LSE
|
1018662
|
673
|
2,238.0000
|
15:12:10
|
LSE
|
1019569
|
311
|
2,238.0000
|
15:12:10
|
LSE
|
1019571
|
601
|
2,237.0000
|
15:12:41
|
LSE
|
1020611
|
29
|
2,237.0000
|
15:12:41
|
LSE
|
1020609
|
663
|
2,235.0000
|
15:15:13
|
LSE
|
1025172
|
519
|
2,236.0000
|
15:15:13
|
LSE
|
1025166
|
583
|
2,236.0000
|
15:15:13
|
LSE
|
1025164
|
557
|
2,236.0000
|
15:15:13
|
LSE
|
1025162
|
162
|
2,237.0000
|
15:19:13
|
LSE
|
1033397
|
41
|
2,237.0000
|
15:19:13
|
LSE
|
1033395
|
499
|
2,237.0000
|
15:19:13
|
LSE
|
1033393
|
298
|
2,237.0000
|
15:19:13
|
LSE
|
1033391
|
191
|
2,237.0000
|
15:19:13
|
LSE
|
1033389
|
385
|
2,236.0000
|
15:19:29
|
LSE
|
1033907
|
705
|
2,236.0000
|
15:19:29
|
LSE
|
1033909
|
483
|
2,236.0000
|
15:19:29
|
LSE
|
1033897
|
3
|
2,236.0000
|
15:19:29
|
LSE
|
1033893
|
96
|
2,236.0000
|
15:19:29
|
LSE
|
1033895
|
74
|
2,236.0000
|
15:19:29
|
LSE
|
1033901
|
398
|
2,235.0000
|
15:20:05
|
LSE
|
1035152
|
91
|
2,235.0000
|
15:20:05
|
LSE
|
1035148
|
438
|
2,236.0000
|
15:28:15
|
LSE
|
1051013
|
541
|
2,236.0000
|
15:28:15
|
LSE
|
1051025
|
162
|
2,236.0000
|
15:28:15
|
LSE
|
1051011
|
355
|
2,236.0000
|
15:28:15
|
LSE
|
1051007
|
252
|
2,236.0000
|
15:28:15
|
LSE
|
1051015
|
446
|
2,236.0000
|
15:28:15
|
LSE
|
1051021
|
286
|
2,236.0000
|
15:28:15
|
LSE
|
1051023
|
44
|
2,234.0000
|
15:31:06
|
LSE
|
1056403
|
381
|
2,234.0000
|
15:31:06
|
LSE
|
1056401
|
561
|
2,235.0000
|
15:31:06
|
LSE
|
1056382
|
563
|
2,235.0000
|
15:31:06
|
LSE
|
1056386
|
583
|
2,238.0000
|
15:40:42
|
LSE
|
1073588
|
473
|
2,238.0000
|
15:40:42
|
LSE
|
1073586
|
852
|
2,238.0000
|
15:40:42
|
LSE
|
1073582
|
128
|
2,238.0000
|
15:40:42
|
LSE
|
1073584
|
600
|
2,238.0000
|
15:40:42
|
LSE
|
1073562
|
600
|
2,238.0000
|
15:40:42
|
LSE
|
1073570
|
591
|
2,238.0000
|
15:40:42
|
LSE
|
1073572
|
184
|
2,238.0000
|
15:40:42
|
LSE
|
1073576
|
585
|
2,237.0000
|
15:41:02
|
LSE
|
1074383
|
77
|
2,237.0000
|
15:41:02
|
LSE
|
1074381
|
106
|
2,237.0000
|
15:41:02
|
LSE
|
1074379
|
304
|
2,237.0000
|
15:41:02
|
LSE
|
1074377
|
79
|
2,237.0000
|
15:41:02
|
LSE
|
1074375
|
34
|
2,240.0000
|
15:47:59
|
LSE
|
1087946
|
298
|
2,240.0000
|
15:47:59
|
LSE
|
1087944
|
286
|
2,240.0000
|
15:47:59
|
LSE
|
1087942
|
520
|
2,240.0000
|
15:47:59
|
LSE
|
1087940
|
273
|
2,240.0000
|
15:47:59
|
LSE
|
1087932
|
600
|
2,240.0000
|
15:47:59
|
LSE
|
1087936
|
182
|
2,240.0000
|
15:49:59
|
LSE
|
1092045
|
196
|
2,240.0000
|
15:49:59
|
LSE
|
1092043
|
404
|
2,240.0000
|
15:49:59
|
LSE
|
1092041
|
504
|
2,240.0000
|
15:55:23
|
LSE
|
1102755
|
557
|
2,240.0000
|
15:55:23
|
LSE
|
1102757
|
503
|
2,240.0000
|
15:55:23
|
LSE
|
1102765
|
502
|
2,240.0000
|
15:55:23
|
LSE
|
1102763
|
54
|
2,240.0000
|
15:55:23
|
LSE
|
1102769
|
492
|
2,240.0000
|
15:55:23
|
LSE
|
1102741
|
363
|
2,240.0000
|
15:55:23
|
LSE
|
1102739
|
257
|
2,240.0000
|
15:55:23
|
LSE
|
1102747
|
720
|
2,239.0000
|
15:55:31
|
LSE
|
1103149
|
505
|
2,239.0000
|
15:55:31
|
LSE
|
1103147
|
510
|
2,239.0000
|
15:55:31
|
LSE
|
1103145
|
511
|
2,238.0000
|
15:55:33
|
LSE
|
1103261
|
45
|
2,238.0000
|
15:55:33
|
LSE
|
1103263
|
555
|
2,238.0000
|
16:00:03
|
LSE
|
1113863
|
258
|
2,238.0000
|
16:01:03
|
LSE
|
1115922
|
358
|
2,238.0000
|
16:01:03
|
LSE
|
1115918
|
88
|
2,238.0000
|
16:01:03
|
LSE
|
1115920
|
189
|
2,238.0000
|
16:01:03
|
LSE
|
1115926
|
372
|
2,238.0000
|
16:01:03
|
LSE
|
1115924
|
64
|
2,238.0000
|
16:01:03
|
LSE
|
1115928
|
194
|
2,238.0000
|
16:01:03
|
LSE
|
1115916
|
202
|
2,238.0000
|
16:03:34
|
LSE
|
1121334
|
17
|
2,238.0000
|
16:03:34
|
LSE
|
1121332
|
372
|
2,238.0000
|
16:03:34
|
LSE
|
1121330
|
358
|
2,238.0000
|
16:03:34
|
LSE
|
1121328
|
3
|
2,238.0000
|
16:03:34
|
LSE
|
1121326
|
21
|
2,238.0000
|
16:04:07
|
LSE
|
1122322
|
156
|
2,238.0000
|
16:04:07
|
LSE
|
1122320
|
16
|
2,238.0000
|
16:04:07
|
LSE
|
1122318
|
101
|
2,238.0000
|
16:04:07
|
LSE
|
1122316
|
550
|
2,237.0000
|
16:05:30
|
LSE
|
1125198
|
581
|
2,237.0000
|
16:05:30
|
LSE
|
1125200
|
94
|
2,237.0000
|
16:05:30
|
LSE
|
1125188
|
535
|
2,237.0000
|
16:05:30
|
LSE
|
1125196
|
428
|
2,237.0000
|
16:05:30
|
LSE
|
1125192
|
492
|
2,237.0000
|
16:05:30
|
LSE
|
1125194
|
16
|
2,237.0000
|
16:07:30
|
LSE
|
1128905
|
406
|
2,237.0000
|
16:07:30
|
LSE
|
1128903
|
1
|
2,237.0000
|
16:07:30
|
LSE
|
1128901
|
325
|
2,237.0000
|
16:07:30
|
LSE
|
1128899
|
97
|
2,237.0000
|
16:07:30
|
LSE
|
1128897
|
365
|
2,237.0000
|
16:09:30
|
LSE
|
1133200
|
157
|
2,237.0000
|
16:09:30
|
LSE
|
1133198
|
372
|
2,237.0000
|
16:09:35
|
LSE
|
1133414
|
196
|
2,237.0000
|
16:09:35
|
LSE
|
1133412
|
233
|
2,237.0000
|
16:09:35
|
LSE
|
1133408
|
358
|
2,237.0000
|
16:09:35
|
LSE
|
1133410
|
10
|
2,237.0000
|
16:10:35
|
LSE
|
1135609
|
232
|
2,237.0000
|
16:10:35
|
LSE
|
1135611
|
276
|
2,237.0000
|
16:10:35
|
LSE
|
1135613
|
308
|
2,237.0000
|
16:10:35
|
LSE
|
1135615
|
69
|
2,237.0000
|
16:10:35
|
LSE
|
1135617
|
387
|
2,237.0000
|
16:15:23
|
LSE
|
1146082
|
5
|
2,237.0000
|
16:15:23
|
LSE
|
1146080
|
3
|
2,237.0000
|
16:15:23
|
LSE
|
1146078
|
701
|
2,237.0000
|
16:15:23
|
LSE
|
1146064
|
578
|
2,237.0000
|
16:15:23
|
LSE
|
1146054
|
556
|
2,237.0000
|
16:15:23
|
LSE
|
1146058
|
503
|
2,237.0000
|
16:15:23
|
LSE
|
1146062
|
35
|
2,237.0000
|
16:15:23
|
LSE
|
1146068
|
91
|
2,237.0000
|
16:15:23
|
LSE
|
1146072
|
811
|
2,237.0000
|
16:15:23
|
LSE
|
1146052
|
24
|
2,238.0000
|
16:18:04
|
LSE
|
1152251
|
270
|
2,238.0000
|
16:18:04
|
LSE
|
1152253
|
890
|
2,239.0000
|
16:21:34
|
LSE
|
1161482
|
501
|
2,239.0000
|
16:21:34
|
LSE
|
1161484
|
492
|
2,240.0000
|
16:21:34
|
LSE
|
1161443
|
485
|
2,240.0000
|
16:21:34
|
LSE
|
1161451
|
962
|
2,240.0000
|
16:21:34
|
LSE
|
1161445
|
514
|
2,240.0000
|
16:21:34
|
LSE
|
1161461
|
1,067
|
2,240.0000
|
16:21:34
|
LSE
|
1161467
|
3,870
|
2,240.0000
|
16:21:34
|
LSE
|
1161435
|
215
|
2,238.0000
|
16:21:35
|
LSE
|
1161538
|
19
|
2,238.0000
|
16:21:49
|
LSE
|
1162430
|
206
|
2,238.0000
|
16:21:50
|
LSE
|
1162478
|
149
|
2,238.0000
|
16:21:50
|
LSE
|
1162476
|
302
|
2,239.0000
|
16:25:31
|
LSE
|
1170628
|
529
|
2,239.0000
|
16:25:31
|
LSE
|
1170612
|
72
|
2,239.0000
|
16:25:31
|
LSE
|
1170607
|
466
|
2,239.0000
|
16:25:31
|
LSE
|
1170605
|
302
|
2,239.0000
|
16:25:31
|
LSE
|
1170609
|
302
|
2,239.0000
|
16:25:31
|
LSE
|
1170603
|
74
|
2,239.0000
|
16:25:31
|
LSE
|
1170601
|
383
|
2,239.0000
|
16:25:31
|
LSE
|
1170599
|
18
|
2,239.0000
|
16:25:31
|
LSE
|
1170597
|
302
|
2,239.0000
|
16:25:31
|
LSE
|
1170595
|
466
|
2,239.0000
|
16:25:31
|
LSE
|
1170593
|
448
|
2,239.0000
|
16:25:31
|
LSE
|
1170591
|
16
|
2,239.0000
|
16:25:31
|
LSE
|
1170583
|
8
|
2,239.0000
|
16:25:31
|
LSE
|
1170579
|
282
|
2,239.0000
|
16:25:31
|
LSE
|
1170581
|
413
|
2,239.0000
|
16:25:31
|
LSE
|
1170589
|
18
|
2,239.0000
|
16:25:31
|
LSE
|
1170585
|
448
|
2,239.0000
|
16:25:31
|
LSE
|
1170587
|
10
|
2,239.0000
|
16:25:31
|
LSE
|
1170577
|
278
|
2,239.0000
|
16:25:31
|
LSE
|
1170575
|
20
|
2,239.0000
|
16:25:31
|
LSE
|
1170573
|
21
|
2,239.0000
|
16:25:31
|
LSE
|
1170571
|
21
|
2,239.0000
|
16:25:31
|
LSE
|
1170569
|
92
|
2,239.0000
|
16:25:31
|
LSE
|
1170567
|
100
|
2,239.0000
|
16:25:31
|
LSE
|
1170565
|
72
|
2,239.0000
|
16:25:31
|
LSE
|
1170563
|
364
|
2,239.0000
|
16:25:31
|
LSE
|
1170561
|
27
|
2,238.0000
|
16:25:39
|
LSE
|
1170886
|
369
|
2,238.0000
|
16:25:39
|
LSE
|
1170884
|
84
|
2,238.0000
|
16:25:39
|
LSE
|
1170882
|
445
|
2,238.0000
|
16:25:39
|
LSE
|
1170871
|
565
|
2,238.0000
|
16:26:47
|
LSE
|
1173232
|
500
|
2,238.0000
|
16:26:47
|
LSE
|
1173230
|
31
|
2,238.0000
|
16:26:58
|
LSE
|
1173918
|
220
|
2,238.0000
|
16:26:58
|
LSE
|
1173922
|
305
|
2,238.0000
|
16:26:58
|
LSE
|
1173642
|
118
|
2,238.0000
|
16:26:58
|
LSE
|
1173640
|
90
|
2,238.0000
|
16:26:58
|
LSE
|
1173571
|
42
|
2,239.0000
|
16:29:55
|
LSE
|
1183616
|
315
|
2,239.0000
|
16:29:55
|
LSE
|
1183614
|
1
|
2,239.0000
|
16:29:55
|
LSE
|
1183611
|
97
|
2,239.0000
|
16:29:55
|
LSE
|
1183609
|
6
|
2,239.0000
|
16:29:55
|
LSE
|
1183607
|
389
|
2,239.0000
|
16:29:55
|
LSE
|
1183605
|
165
|
2,239.0000
|
16:29:55
|
LSE
|
1183603
|
13
|
2,239.0000
|
16:29:55
|
LSE
|
1183601
|
40
|
2,239.0000
|
16:29:55
|
LSE
|
1183599
|
190
|
2,239.0000
|
16:29:55
|
LSE
|
1183597
|
6
|
2,239.0000
|
16:29:55
|
LSE
|
1183595
|
14
|
2,239.0000
|
16:29:55
|
LSE
|
1183593
|
4
|
2,239.0000
|
16:29:55
|
LSE
|
1183591
|
|
|
|
|
|
|
|
|
| |
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
POSFLFVDFAIAIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Apr 2024 to May 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From May 2023 to May 2024