Associated British Foods PLC Transaction in Own Shares
December 27 2024 - 12:34PM
RNS Regulatory News
RNS Number : 4962R
Associated British Foods PLC
27 December 2024
|
|
|
|
|
|
|
27
December 2024
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 27 December 2024 it purchased for
cancellation from UBS AG London Branch ('UBS') the following number
of its ordinary shares of 5 15/22 pence each pursuant to the
authority granted by its shareholders as part of its share
repurchase programme, details of which were announced on 6 November
2024.
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
Date of transaction:
|
|
27 December 2024
|
|
Number of shares
repurchased:
|
|
465,845
|
|
Average price paid per
share:
|
|
GBp 2045.0577
|
|
Highest price paid per
share:
|
|
GBp 2056
|
|
Lowest price paid per
share:
|
|
GBp 2039
|
|
|
|
|
|
|
|
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:
|
27 December 2024
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
2,044.91
|
196,181
|
2,039
|
2,056
|
|
BATS Europe
|
2,045.20
|
179,190
|
2,039
|
2,056
|
|
Chi-X Europe
|
2,045.07
|
58,454
|
2,039
|
2,055
|
|
Aquis
|
2,045.16
|
32,020
|
2,039
|
2,055
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
276
|
2,045.0000
|
08:02:55
|
LSE
|
1574633
|
|
150
|
2,045.0000
|
08:02:55
|
LSE
|
1574631
|
|
531
|
2,045.0000
|
08:02:55
|
LSE
|
1574629
|
|
171
|
2,043.0000
|
08:03:07
|
CHIX
|
1574812
|
|
537
|
2,044.0000
|
08:03:07
|
Aquis
|
1574806
|
|
530
|
2,043.0000
|
08:03:07
|
CHIX
|
1574808
|
|
425
|
2,043.0000
|
08:03:07
|
BATE
|
1574810
|
|
497
|
2,043.0000
|
08:03:07
|
BATE
|
1574818
|
|
1,164
|
2,043.0000
|
08:03:07
|
LSE
|
1574814
|
|
127
|
2,043.0000
|
08:03:07
|
BATE
|
1574816
|
|
556
|
2,043.0000
|
08:03:07
|
BATE
|
1574820
|
|
944
|
2,043.0000
|
08:03:28
|
LSE
|
1575149
|
|
584
|
2,045.0000
|
08:05:44
|
BATE
|
1577358
|
|
1,248
|
2,045.0000
|
08:06:44
|
BATE
|
1578106
|
|
556
|
2,045.0000
|
08:07:12
|
CHIX
|
1578364
|
|
608
|
2,046.0000
|
08:08:54
|
BATE
|
1580399
|
|
124
|
2,046.0000
|
08:09:03
|
BATE
|
1580496
|
|
24
|
2,046.0000
|
08:09:17
|
BATE
|
1580891
|
|
214
|
2,046.0000
|
08:09:34
|
BATE
|
1581127
|
|
344
|
2,046.0000
|
08:09:34
|
BATE
|
1581125
|
|
841
|
2,046.0000
|
08:09:34
|
CHIX
|
1581119
|
|
961
|
2,045.0000
|
08:09:34
|
LSE
|
1581121
|
|
571
|
2,046.0000
|
08:09:34
|
BATE
|
1581123
|
|
660
|
2,045.0000
|
08:09:35
|
Aquis
|
1581133
|
|
660
|
2,045.0000
|
08:09:35
|
BATE
|
1581131
|
|
801
|
2,043.0000
|
08:09:36
|
LSE
|
1581180
|
|
598
|
2,048.0000
|
08:13:05
|
BATE
|
1583060
|
|
220
|
2,048.0000
|
08:13:32
|
LSE
|
1583356
|
|
906
|
2,048.0000
|
08:13:32
|
LSE
|
1583349
|
|
278
|
2,048.0000
|
08:13:32
|
BATE
|
1583353
|
|
278
|
2,048.0000
|
08:13:32
|
BATE
|
1583351
|
|
887
|
2,048.0000
|
08:15:32
|
LSE
|
1584377
|
|
894
|
2,049.0000
|
08:15:32
|
LSE
|
1584375
|
|
866
|
2,049.0000
|
08:15:32
|
CHIX
|
1584373
|
|
1,451
|
2,049.0000
|
08:15:32
|
BATE
|
1584371
|
|
874
|
2,049.0000
|
08:16:21
|
LSE
|
1584808
|
|
117
|
2,049.0000
|
08:16:21
|
Aquis
|
1584806
|
|
1,558
|
2,053.0000
|
08:22:55
|
BATE
|
1588104
|
|
1,300
|
2,053.0000
|
08:22:55
|
BATE
|
1588102
|
|
10
|
2,053.0000
|
08:23:01
|
CHIX
|
1588164
|
|
150
|
2,053.0000
|
08:23:01
|
CHIX
|
1588162
|
|
182
|
2,053.0000
|
08:23:01
|
CHIX
|
1588166
|
|
46
|
2,053.0000
|
08:23:01
|
CHIX
|
1588168
|
|
421
|
2,053.0000
|
08:23:20
|
Aquis
|
1588293
|
|
633
|
2,053.0000
|
08:23:21
|
LSE
|
1588312
|
|
259
|
2,053.0000
|
08:23:21
|
LSE
|
1588310
|
|
827
|
2,053.0000
|
08:23:21
|
BATE
|
1588308
|
|
218
|
2,053.0000
|
08:23:21
|
CHIX
|
1588306
|
|
310
|
2,053.0000
|
08:23:30
|
CHIX
|
1588371
|
|
206
|
2,053.0000
|
08:23:43
|
Aquis
|
1588452
|
|
104
|
2,053.0000
|
08:23:43
|
Aquis
|
1588450
|
|
588
|
2,053.0000
|
08:26:33
|
BATE
|
1589785
|
|
515
|
2,053.0000
|
08:26:33
|
CHIX
|
1589783
|
|
529
|
2,053.0000
|
08:26:33
|
BATE
|
1589781
|
|
845
|
2,053.0000
|
08:26:33
|
LSE
|
1589779
|
|
328
|
2,053.0000
|
08:26:33
|
Aquis
|
1589777
|
|
61
|
2,053.0000
|
08:26:33
|
CHIX
|
1589775
|
|
7
|
2,055.0000
|
08:30:03
|
LSE
|
1591495
|
|
813
|
2,055.0000
|
08:30:03
|
LSE
|
1591493
|
|
886
|
2,055.0000
|
08:30:03
|
LSE
|
1591499
|
|
575
|
2,055.0000
|
08:30:03
|
CHIX
|
1591497
|
|
582
|
2,055.0000
|
08:30:03
|
Aquis
|
1591501
|
|
1
|
2,056.0000
|
08:30:41
|
BATE
|
1592068
|
|
487
|
2,055.0000
|
08:31:03
|
BATE
|
1592352
|
|
820
|
2,055.0000
|
08:31:03
|
LSE
|
1592356
|
|
229
|
2,055.0000
|
08:31:03
|
LSE
|
1592354
|
|
527
|
2,055.0000
|
08:31:03
|
BATE
|
1592350
|
|
758
|
2,056.0000
|
08:31:03
|
BATE
|
1592347
|
|
239
|
2,056.0000
|
08:31:03
|
LSE
|
1592345
|
|
243
|
2,056.0000
|
08:31:03
|
BATE
|
1592343
|
|
695
|
2,056.0000
|
08:31:03
|
LSE
|
1592341
|
|
844
|
2,055.0000
|
08:32:46
|
LSE
|
1594376
|
|
574
|
2,055.0000
|
08:32:46
|
BATE
|
1594374
|
|
565
|
2,055.0000
|
08:32:46
|
CHIX
|
1594372
|
|
538
|
2,054.0000
|
08:33:29
|
BATE
|
1594765
|
|
82
|
2,054.0000
|
08:33:29
|
LSE
|
1594763
|
|
750
|
2,054.0000
|
08:33:29
|
LSE
|
1594761
|
|
441
|
2,053.0000
|
08:39:02
|
LSE
|
1597341
|
|
201
|
2,053.0000
|
08:39:02
|
LSE
|
1597339
|
|
44
|
2,053.0000
|
08:40:00
|
LSE
|
1597911
|
|
864
|
2,053.0000
|
08:40:00
|
LSE
|
1597909
|
|
407
|
2,053.0000
|
08:40:00
|
LSE
|
1597907
|
|
468
|
2,053.0000
|
08:40:00
|
LSE
|
1597905
|
|
1,448
|
2,054.0000
|
08:40:00
|
BATE
|
1597900
|
|
252
|
2,054.0000
|
08:40:00
|
BATE
|
1597898
|
|
64
|
2,054.0000
|
08:40:00
|
BATE
|
1597896
|
|
68
|
2,054.0000
|
08:40:00
|
BATE
|
1597894
|
|
181
|
2,054.0000
|
08:40:00
|
BATE
|
1597892
|
|
194
|
2,053.0000
|
08:40:00
|
LSE
|
1597888
|
|
869
|
2,053.0000
|
08:40:00
|
LSE
|
1597890
|
|
530
|
2,053.0000
|
08:40:00
|
BATE
|
1597882
|
|
554
|
2,053.0000
|
08:40:00
|
CHIX
|
1597886
|
|
490
|
2,053.0000
|
08:40:00
|
Aquis
|
1597884
|
|
71
|
2,050.0000
|
08:42:43
|
BATE
|
1599414
|
|
182
|
2,050.0000
|
08:42:43
|
BATE
|
1599416
|
|
765
|
2,051.0000
|
08:45:59
|
BATE
|
1601015
|
|
291
|
2,051.0000
|
08:45:59
|
BATE
|
1601013
|
|
161
|
2,052.0000
|
08:51:02
|
CHIX
|
1603758
|
|
324
|
2,052.0000
|
08:51:02
|
CHIX
|
1603756
|
|
195
|
2,052.0000
|
08:51:02
|
CHIX
|
1603754
|
|
3
|
2,052.0000
|
08:51:02
|
CHIX
|
1603752
|
|
76
|
2,052.0000
|
08:51:02
|
CHIX
|
1603750
|
|
466
|
2,051.0000
|
08:51:34
|
LSE
|
1604021
|
|
517
|
2,051.0000
|
08:51:34
|
CHIX
|
1604015
|
|
515
|
2,051.0000
|
08:51:34
|
BATE
|
1604019
|
|
398
|
2,051.0000
|
08:51:34
|
LSE
|
1604017
|
|
532
|
2,051.0000
|
08:51:34
|
BATE
|
1604023
|
|
604
|
2,051.0000
|
08:51:34
|
BATE
|
1604027
|
|
375
|
2,051.0000
|
08:51:34
|
Aquis
|
1604029
|
|
443
|
2,051.0000
|
08:51:34
|
BATE
|
1604025
|
|
727
|
2,050.0000
|
08:51:36
|
LSE
|
1604047
|
|
203
|
2,050.0000
|
08:51:36
|
LSE
|
1604045
|
|
195
|
2,051.0000
|
08:51:36
|
Aquis
|
1604043
|
|
131
|
2,049.0000
|
08:54:35
|
BATE
|
1605605
|
|
336
|
2,049.0000
|
08:54:35
|
LSE
|
1605601
|
|
3
|
2,049.0000
|
08:54:35
|
BATE
|
1605603
|
|
351
|
2,049.0000
|
08:54:35
|
LSE
|
1605607
|
|
303
|
2,049.0000
|
08:54:35
|
LSE
|
1605609
|
|
110
|
2,049.0000
|
08:54:35
|
BATE
|
1605611
|
|
546
|
2,049.0000
|
08:54:35
|
BATE
|
1605599
|
|
598
|
2,051.0000
|
08:57:50
|
BATE
|
1607531
|
|
273
|
2,051.0000
|
08:59:50
|
BATE
|
1608726
|
|
323
|
2,051.0000
|
08:59:50
|
BATE
|
1608724
|
|
2
|
2,051.0000
|
08:59:50
|
BATE
|
1608722
|
|
39
|
2,051.0000
|
09:01:50
|
BATE
|
1610302
|
|
151
|
2,051.0000
|
09:01:50
|
BATE
|
1610300
|
|
337
|
2,051.0000
|
09:01:50
|
BATE
|
1610298
|
|
92
|
2,051.0000
|
09:02:50
|
CHIX
|
1610910
|
|
303
|
2,051.0000
|
09:02:50
|
CHIX
|
1610908
|
|
70
|
2,051.0000
|
09:03:36
|
BATE
|
1611390
|
|
425
|
2,051.0000
|
09:03:36
|
BATE
|
1611388
|
|
20
|
2,051.0000
|
09:03:36
|
BATE
|
1611386
|
|
539
|
2,050.0000
|
09:04:32
|
Aquis
|
1611969
|
|
538
|
2,050.0000
|
09:04:32
|
CHIX
|
1611971
|
|
753
|
2,050.0000
|
09:04:32
|
BATE
|
1611973
|
|
951
|
2,050.0000
|
09:04:32
|
LSE
|
1611975
|
|
15
|
2,050.0000
|
09:04:32
|
Aquis
|
1611977
|
|
963
|
2,050.0000
|
09:08:50
|
LSE
|
1614237
|
|
549
|
2,050.0000
|
09:08:50
|
Aquis
|
1614235
|
|
566
|
2,050.0000
|
09:08:50
|
CHIX
|
1614233
|
|
1,041
|
2,050.0000
|
09:08:50
|
BATE
|
1614231
|
|
509
|
2,050.0000
|
09:12:40
|
BATE
|
1616448
|
|
533
|
2,050.0000
|
09:13:56
|
BATE
|
1617260
|
|
567
|
2,049.0000
|
09:14:25
|
CHIX
|
1617566
|
|
604
|
2,049.0000
|
09:14:25
|
BATE
|
1617568
|
|
924
|
2,049.0000
|
09:14:25
|
LSE
|
1617570
|
|
750
|
2,048.0000
|
09:16:26
|
LSE
|
1619463
|
|
525
|
2,048.0000
|
09:16:26
|
BATE
|
1619461
|
|
497
|
2,048.0000
|
09:16:26
|
CHIX
|
1619459
|
|
261
|
2,048.0000
|
09:16:26
|
LSE
|
1619457
|
|
547
|
2,048.0000
|
09:16:26
|
BATE
|
1619455
|
|
74
|
2,048.0000
|
09:16:26
|
CHIX
|
1619453
|
|
31
|
2,048.0000
|
09:22:16
|
BATE
|
1622563
|
|
190
|
2,048.0000
|
09:22:16
|
BATE
|
1622561
|
|
803
|
2,048.0000
|
09:27:33
|
LSE
|
1625382
|
|
3
|
2,048.0000
|
09:27:33
|
CHIX
|
1625380
|
|
276
|
2,048.0000
|
09:27:33
|
CHIX
|
1625378
|
|
215
|
2,048.0000
|
09:27:33
|
CHIX
|
1625384
|
|
121
|
2,048.0000
|
09:27:33
|
LSE
|
1625386
|
|
849
|
2,048.0000
|
09:27:33
|
LSE
|
1625388
|
|
299
|
2,050.0000
|
09:32:02
|
Aquis
|
1627948
|
|
63
|
2,050.0000
|
09:32:12
|
Aquis
|
1628043
|
|
558
|
2,050.0000
|
09:32:13
|
Aquis
|
1628065
|
|
211
|
2,050.0000
|
09:32:13
|
Aquis
|
1628063
|
|
170
|
2,050.0000
|
09:32:56
|
LSE
|
1628461
|
|
430
|
2,050.0000
|
09:32:56
|
LSE
|
1628459
|
|
425
|
2,050.0000
|
09:32:56
|
BATE
|
1628455
|
|
1,300
|
2,050.0000
|
09:32:56
|
BATE
|
1628453
|
|
1,837
|
2,050.0000
|
09:32:56
|
BATE
|
1628457
|
|
1,115
|
2,051.0000
|
09:38:43
|
LSE
|
1632209
|
|
141
|
2,051.0000
|
09:38:43
|
LSE
|
1632207
|
|
1,104
|
2,051.0000
|
09:38:43
|
BATE
|
1632205
|
|
927
|
2,050.0000
|
09:40:55
|
LSE
|
1633198
|
|
555
|
2,050.0000
|
09:40:55
|
CHIX
|
1633188
|
|
485
|
2,050.0000
|
09:40:55
|
BATE
|
1633190
|
|
415
|
2,050.0000
|
09:40:55
|
BATE
|
1633192
|
|
131
|
2,050.0000
|
09:40:55
|
BATE
|
1633194
|
|
491
|
2,050.0000
|
09:40:55
|
CHIX
|
1633196
|
|
1,111
|
2,049.0000
|
09:40:56
|
LSE
|
1633209
|
|
666
|
2,049.0000
|
09:45:47
|
LSE
|
1635621
|
|
256
|
2,049.0000
|
09:45:47
|
CHIX
|
1635619
|
|
71
|
2,050.0000
|
09:46:55
|
BATE
|
1636142
|
|
175
|
2,050.0000
|
09:46:55
|
BATE
|
1636137
|
|
160
|
2,050.0000
|
09:46:55
|
BATE
|
1636139
|
|
71
|
2,050.0000
|
09:46:55
|
BATE
|
1636148
|
|
71
|
2,050.0000
|
09:46:55
|
BATE
|
1636144
|
|
31
|
2,050.0000
|
09:46:55
|
BATE
|
1636146
|
|
9
|
2,050.0000
|
09:46:55
|
BATE
|
1636150
|
|
19
|
2,049.0000
|
09:47:01
|
CHIX
|
1636188
|
|
932
|
2,049.0000
|
09:47:28
|
LSE
|
1636350
|
|
180
|
2,049.0000
|
09:47:28
|
LSE
|
1636348
|
|
389
|
2,049.0000
|
09:47:28
|
Aquis
|
1636346
|
|
245
|
2,049.0000
|
09:47:28
|
CHIX
|
1636344
|
|
125
|
2,049.0000
|
09:47:28
|
Aquis
|
1636342
|
|
36
|
2,049.0000
|
09:47:55
|
BATE
|
1636525
|
|
71
|
2,049.0000
|
09:47:55
|
BATE
|
1636527
|
|
71
|
2,049.0000
|
09:47:55
|
BATE
|
1636529
|
|
158
|
2,049.0000
|
09:47:55
|
BATE
|
1636531
|
|
418
|
2,049.0000
|
09:49:55
|
BATE
|
1637363
|
|
3
|
2,049.0000
|
09:49:55
|
BATE
|
1637361
|
|
3
|
2,049.0000
|
09:49:55
|
BATE
|
1637359
|
|
11
|
2,049.0000
|
09:49:55
|
BATE
|
1637357
|
|
20
|
2,049.0000
|
09:49:55
|
BATE
|
1637355
|
|
280
|
2,049.0000
|
09:49:55
|
BATE
|
1637353
|
|
19
|
2,049.0000
|
09:49:55
|
BATE
|
1637351
|
|
68
|
2,049.0000
|
09:50:50
|
BATE
|
1637914
|
|
741
|
2,048.0000
|
09:53:01
|
LSE
|
1639103
|
|
93
|
2,048.0000
|
09:53:01
|
LSE
|
1639101
|
|
705
|
2,048.0000
|
09:53:01
|
BATE
|
1639097
|
|
548
|
2,048.0000
|
09:53:01
|
CHIX
|
1639095
|
|
550
|
2,048.0000
|
09:53:01
|
BATE
|
1639099
|
|
260
|
2,048.0000
|
09:59:05
|
BATE
|
1642050
|
|
4
|
2,048.0000
|
09:59:07
|
BATE
|
1642052
|
|
323
|
2,048.0000
|
09:59:13
|
BATE
|
1642080
|
|
6
|
2,048.0000
|
09:59:46
|
BATE
|
1642311
|
|
210
|
2,048.0000
|
09:59:55
|
Aquis
|
1642400
|
|
840
|
2,048.0000
|
10:00:34
|
LSE
|
1642711
|
|
308
|
2,048.0000
|
10:00:34
|
Aquis
|
1642709
|
|
318
|
2,048.0000
|
10:00:50
|
BATE
|
1642794
|
|
114
|
2,049.0000
|
10:02:34
|
BATE
|
1643770
|
|
114
|
2,049.0000
|
10:02:34
|
BATE
|
1643768
|
|
297
|
2,049.0000
|
10:02:34
|
BATE
|
1643766
|
|
255
|
2,048.0000
|
10:04:33
|
BATE
|
1644537
|
|
655
|
2,048.0000
|
10:04:33
|
CHIX
|
1644535
|
|
496
|
2,048.0000
|
10:04:33
|
BATE
|
1644541
|
|
895
|
2,048.0000
|
10:04:33
|
LSE
|
1644539
|
|
567
|
2,048.0000
|
10:04:33
|
BATE
|
1644543
|
|
19
|
2,048.0000
|
10:07:59
|
BATE
|
1646197
|
|
977
|
2,048.0000
|
10:09:41
|
LSE
|
1646807
|
|
64
|
2,048.0000
|
10:09:41
|
LSE
|
1646805
|
|
804
|
2,048.0000
|
10:09:41
|
LSE
|
1646803
|
|
574
|
2,048.0000
|
10:09:41
|
BATE
|
1646799
|
|
210
|
2,048.0000
|
10:09:41
|
BATE
|
1646797
|
|
169
|
2,048.0000
|
10:09:41
|
Aquis
|
1646795
|
|
347
|
2,048.0000
|
10:09:41
|
BATE
|
1646793
|
|
521
|
2,048.0000
|
10:09:41
|
CHIX
|
1646791
|
|
361
|
2,048.0000
|
10:09:41
|
Aquis
|
1646801
|
|
801
|
2,047.0000
|
10:10:59
|
LSE
|
1647523
|
|
361
|
2,047.0000
|
10:10:59
|
BATE
|
1647521
|
|
184
|
2,047.0000
|
10:10:59
|
BATE
|
1647519
|
|
595
|
2,047.0000
|
10:10:59
|
CHIX
|
1647517
|
|
2
|
2,047.0000
|
10:14:59
|
BATE
|
1649250
|
|
390
|
2,047.0000
|
10:14:59
|
BATE
|
1649248
|
|
104
|
2,047.0000
|
10:15:45
|
BATE
|
1649671
|
|
24
|
2,047.0000
|
10:15:48
|
BATE
|
1649699
|
|
4
|
2,047.0000
|
10:15:59
|
LSE
|
1649845
|
|
149
|
2,047.0000
|
10:15:59
|
LSE
|
1649843
|
|
575
|
2,047.0000
|
10:16:48
|
BATE
|
1650430
|
|
320
|
2,047.0000
|
10:16:48
|
BATE
|
1650428
|
|
1
|
2,047.0000
|
10:16:48
|
BATE
|
1650426
|
|
977
|
2,047.0000
|
10:16:59
|
LSE
|
1650558
|
|
320
|
2,047.0000
|
10:16:59
|
LSE
|
1650556
|
|
153
|
2,047.0000
|
10:16:59
|
LSE
|
1650554
|
|
135
|
2,047.0000
|
10:16:59
|
LSE
|
1650552
|
|
320
|
2,047.0000
|
10:16:59
|
LSE
|
1650550
|
|
142
|
2,047.0000
|
10:16:59
|
LSE
|
1650548
|
|
158
|
2,047.0000
|
10:16:59
|
LSE
|
1650546
|
|
555
|
2,047.0000
|
10:17:59
|
BATE
|
1651177
|
|
357
|
2,047.0000
|
10:17:59
|
LSE
|
1651175
|
|
156
|
2,047.0000
|
10:17:59
|
LSE
|
1651173
|
|
266
|
2,047.0000
|
10:18:59
|
LSE
|
1651562
|
|
284
|
2,047.0000
|
10:18:59
|
LSE
|
1651560
|
|
22
|
2,047.0000
|
10:18:59
|
LSE
|
1651558
|
|
226
|
2,047.0000
|
10:18:59
|
BATE
|
1651556
|
|
293
|
2,047.0000
|
10:18:59
|
BATE
|
1651554
|
|
19
|
2,047.0000
|
10:18:59
|
BATE
|
1651552
|
|
140
|
2,047.0000
|
10:19:32
|
LSE
|
1651801
|
|
276
|
2,047.0000
|
10:19:32
|
LSE
|
1651799
|
|
55
|
2,047.0000
|
10:19:32
|
LSE
|
1651795
|
|
299
|
2,047.0000
|
10:19:32
|
LSE
|
1651797
|
|
754
|
2,047.0000
|
10:20:00
|
LSE
|
1651971
|
|
264
|
2,048.0000
|
10:20:56
|
BATE
|
1652245
|
|
264
|
2,048.0000
|
10:20:56
|
BATE
|
1652243
|
|
89
|
2,048.0000
|
10:20:56
|
BATE
|
1652241
|
|
584
|
2,048.0000
|
10:21:56
|
BATE
|
1652668
|
|
249
|
2,048.0000
|
10:22:36
|
CHIX
|
1652902
|
|
297
|
2,048.0000
|
10:22:36
|
CHIX
|
1652900
|
|
69
|
2,048.0000
|
10:24:56
|
BATE
|
1653697
|
|
534
|
2,048.0000
|
10:24:56
|
BATE
|
1653699
|
|
427
|
2,048.0000
|
10:25:29
|
LSE
|
1653948
|
|
190
|
2,048.0000
|
10:25:29
|
LSE
|
1653946
|
|
123
|
2,048.0000
|
10:30:02
|
LSE
|
1656302
|
|
73
|
2,048.0000
|
10:30:02
|
BATE
|
1656288
|
|
354
|
2,048.0000
|
10:30:02
|
LSE
|
1656294
|
|
989
|
2,048.0000
|
10:30:02
|
LSE
|
1656292
|
|
325
|
2,048.0000
|
10:30:02
|
CHIX
|
1656290
|
|
175
|
2,048.0000
|
10:30:02
|
BATE
|
1656296
|
|
351
|
2,048.0000
|
10:30:02
|
LSE
|
1656300
|
|
153
|
2,048.0000
|
10:30:02
|
CHIX
|
1656298
|
|
577
|
2,048.0000
|
10:30:02
|
BATE
|
1656286
|
|
325
|
2,048.0000
|
10:30:02
|
CHIX
|
1656284
|
|
524
|
2,048.0000
|
10:30:02
|
BATE
|
1656282
|
|
4
|
2,048.0000
|
10:30:02
|
CHIX
|
1656280
|
|
300
|
2,048.0000
|
10:31:57
|
BATE
|
1657272
|
|
19
|
2,048.0000
|
10:31:57
|
BATE
|
1657268
|
|
601
|
2,048.0000
|
10:31:57
|
CHIX
|
1657270
|
|
496
|
2,048.0000
|
10:31:57
|
Aquis
|
1657276
|
|
585
|
2,048.0000
|
10:31:57
|
BATE
|
1657274
|
|
582
|
2,048.0000
|
10:31:57
|
Aquis
|
1657278
|
|
900
|
2,048.0000
|
10:31:57
|
LSE
|
1657280
|
|
189
|
2,047.0000
|
10:32:05
|
LSE
|
1657338
|
|
775
|
2,047.0000
|
10:32:05
|
LSE
|
1657336
|
|
990
|
2,046.0000
|
10:36:26
|
LSE
|
1659280
|
|
487
|
2,046.0000
|
10:36:26
|
BATE
|
1659278
|
|
286
|
2,046.0000
|
10:36:26
|
BATE
|
1659276
|
|
257
|
2,046.0000
|
10:36:26
|
BATE
|
1659274
|
|
149
|
2,045.0000
|
10:37:09
|
LSE
|
1659577
|
|
254
|
2,045.0000
|
10:37:25
|
LSE
|
1659726
|
|
38
|
2,045.0000
|
10:37:25
|
LSE
|
1659724
|
|
267
|
2,045.0000
|
10:37:25
|
LSE
|
1659722
|
|
248
|
2,045.0000
|
10:37:31
|
LSE
|
1659758
|
|
85
|
2,044.0000
|
10:39:13
|
CHIX
|
1660530
|
|
227
|
2,044.0000
|
10:39:36
|
Aquis
|
1660698
|
|
142
|
2,044.0000
|
10:40:13
|
LSE
|
1660975
|
|
19
|
2,046.0000
|
10:43:56
|
BATE
|
1662437
|
|
142
|
2,047.0000
|
10:45:23
|
LSE
|
1663015
|
|
128
|
2,047.0000
|
10:45:23
|
LSE
|
1663013
|
|
262
|
2,047.0000
|
10:45:23
|
LSE
|
1663009
|
|
16
|
2,047.0000
|
10:45:23
|
LSE
|
1663011
|
|
508
|
2,046.0000
|
10:46:55
|
BATE
|
1663676
|
|
776
|
2,046.0000
|
10:46:55
|
BATE
|
1663674
|
|
557
|
2,046.0000
|
10:46:55
|
CHIX
|
1663672
|
|
550
|
2,046.0000
|
10:46:55
|
BATE
|
1663670
|
|
1
|
2,046.0000
|
10:46:55
|
CHIX
|
1663668
|
|
3
|
2,046.0000
|
10:46:56
|
Aquis
|
1663684
|
|
230
|
2,046.0000
|
10:47:38
|
Aquis
|
1663913
|
|
267
|
2,046.0000
|
10:47:38
|
Aquis
|
1663915
|
|
128
|
2,046.0000
|
10:47:38
|
LSE
|
1663907
|
|
534
|
2,046.0000
|
10:47:38
|
LSE
|
1663911
|
|
290
|
2,046.0000
|
10:47:38
|
LSE
|
1663909
|
|
19
|
2,045.0000
|
10:49:55
|
BATE
|
1665112
|
|
1,185
|
2,046.0000
|
10:52:17
|
BATE
|
1666990
|
|
9
|
2,045.0000
|
10:57:19
|
CHIX
|
1669757
|
|
288
|
2,045.0000
|
10:57:19
|
CHIX
|
1669755
|
|
266
|
2,045.0000
|
10:57:19
|
CHIX
|
1669753
|
|
1,255
|
2,046.0000
|
10:57:19
|
LSE
|
1669739
|
|
37
|
2,046.0000
|
10:57:19
|
Aquis
|
1669731
|
|
828
|
2,046.0000
|
10:57:19
|
CHIX
|
1669733
|
|
530
|
2,046.0000
|
10:57:19
|
BATE
|
1669735
|
|
504
|
2,046.0000
|
10:57:19
|
Aquis
|
1669737
|
|
49
|
2,046.0000
|
10:57:19
|
LSE
|
1669745
|
|
875
|
2,046.0000
|
10:57:19
|
LSE
|
1669741
|
|
606
|
2,046.0000
|
10:57:19
|
BATE
|
1669743
|
|
28
|
2,046.0000
|
10:57:19
|
LSE
|
1669747
|
|
164
|
2,046.0000
|
10:57:19
|
BATE
|
1669749
|
|
416
|
2,046.0000
|
10:57:19
|
BATE
|
1669751
|
|
865
|
2,045.0000
|
10:57:21
|
LSE
|
1669770
|
|
84
|
2,045.0000
|
10:57:21
|
LSE
|
1669768
|
|
19
|
2,044.0000
|
11:01:54
|
BATE
|
1672504
|
|
609
|
2,048.0000
|
11:09:50
|
LSE
|
1675743
|
|
64
|
2,048.0000
|
11:09:50
|
LSE
|
1675739
|
|
1,267
|
2,048.0000
|
11:09:50
|
LSE
|
1675741
|
|
500
|
2,048.0000
|
11:10:52
|
BATE
|
1676077
|
|
1,300
|
2,048.0000
|
11:10:52
|
BATE
|
1676075
|
|
684
|
2,048.0000
|
11:10:52
|
BATE
|
1676073
|
|
19
|
2,047.0000
|
11:13:52
|
BATE
|
1677326
|
|
462
|
2,047.0000
|
11:14:32
|
LSE
|
1677665
|
|
363
|
2,047.0000
|
11:14:32
|
LSE
|
1677661
|
|
503
|
2,047.0000
|
11:14:32
|
BATE
|
1677663
|
|
538
|
2,047.0000
|
11:14:32
|
Aquis
|
1677667
|
|
780
|
2,047.0000
|
11:14:32
|
LSE
|
1677669
|
|
30
|
2,047.0000
|
11:14:32
|
LSE
|
1677671
|
|
546
|
2,047.0000
|
11:14:32
|
BATE
|
1677659
|
|
553
|
2,047.0000
|
11:14:32
|
CHIX
|
1677657
|
|
145
|
2,047.0000
|
11:15:39
|
LSE
|
1678112
|
|
732
|
2,047.0000
|
11:15:39
|
LSE
|
1678110
|
|
504
|
2,047.0000
|
11:15:39
|
CHIX
|
1678108
|
|
82
|
2,046.0000
|
11:19:01
|
LSE
|
1679528
|
|
490
|
2,046.0000
|
11:19:01
|
BATE
|
1679520
|
|
577
|
2,046.0000
|
11:19:01
|
BATE
|
1679518
|
|
4
|
2,046.0000
|
11:19:01
|
LSE
|
1679524
|
|
786
|
2,046.0000
|
11:19:01
|
LSE
|
1679522
|
|
117
|
2,046.0000
|
11:19:01
|
LSE
|
1679526
|
|
535
|
2,048.0000
|
11:26:14
|
BATE
|
1682497
|
|
64
|
2,048.0000
|
11:26:14
|
BATE
|
1682495
|
|
61
|
2,048.0000
|
11:26:14
|
BATE
|
1682493
|
|
781
|
2,047.0000
|
11:28:00
|
LSE
|
1683060
|
|
517
|
2,047.0000
|
11:28:00
|
CHIX
|
1683050
|
|
941
|
2,047.0000
|
11:28:00
|
BATE
|
1683052
|
|
26
|
2,047.0000
|
11:28:00
|
LSE
|
1683054
|
|
505
|
2,047.0000
|
11:28:00
|
Aquis
|
1683058
|
|
4
|
2,047.0000
|
11:28:00
|
LSE
|
1683056
|
|
1,050
|
2,046.0000
|
11:29:47
|
LSE
|
1683826
|
|
527
|
2,046.0000
|
11:29:47
|
BATE
|
1683824
|
|
836
|
2,045.0000
|
11:31:01
|
LSE
|
1684494
|
|
395
|
2,045.0000
|
11:31:01
|
CHIX
|
1684492
|
|
524
|
2,045.0000
|
11:31:01
|
BATE
|
1684490
|
|
101
|
2,045.0000
|
11:31:01
|
CHIX
|
1684488
|
|
104
|
2,043.0000
|
11:34:10
|
BATE
|
1685654
|
|
924
|
2,043.0000
|
11:34:10
|
LSE
|
1685651
|
|
310
|
2,043.0000
|
11:34:18
|
BATE
|
1685706
|
|
103
|
2,043.0000
|
11:34:27
|
BATE
|
1685762
|
|
37
|
2,043.0000
|
11:34:28
|
LSE
|
1685767
|
|
70
|
2,043.0000
|
11:34:28
|
BATE
|
1685765
|
|
108
|
2,044.0000
|
11:41:36
|
BATE
|
1688339
|
|
250
|
2,044.0000
|
11:41:36
|
BATE
|
1688337
|
|
136
|
2,044.0000
|
11:41:36
|
BATE
|
1688335
|
|
1
|
2,044.0000
|
11:41:36
|
BATE
|
1688333
|
|
19
|
2,044.0000
|
11:41:41
|
BATE
|
1688350
|
|
20
|
2,043.0000
|
11:43:49
|
BATE
|
1689119
|
|
19
|
2,043.0000
|
11:46:49
|
BATE
|
1690386
|
|
19
|
2,043.0000
|
11:49:49
|
BATE
|
1691518
|
|
1
|
2,044.0000
|
11:51:41
|
LSE
|
1692329
|
|
609
|
2,044.0000
|
11:51:41
|
LSE
|
1692327
|
|
141
|
2,044.0000
|
11:51:41
|
LSE
|
1692331
|
|
1,300
|
2,044.0000
|
11:51:41
|
LSE
|
1692323
|
|
8
|
2,044.0000
|
11:51:41
|
LSE
|
1692325
|
|
609
|
2,044.0000
|
11:51:41
|
LSE
|
1692321
|
|
4
|
2,044.0000
|
11:51:41
|
CHIX
|
1692319
|
|
83
|
2,044.0000
|
11:51:41
|
CHIX
|
1692317
|
|
114
|
2,044.0000
|
11:51:41
|
CHIX
|
1692315
|
|
150
|
2,044.0000
|
11:51:41
|
CHIX
|
1692313
|
|
134
|
2,044.0000
|
11:51:41
|
CHIX
|
1692311
|
|
19
|
2,043.0000
|
11:55:48
|
BATE
|
1693777
|
|
259
|
2,044.0000
|
11:58:09
|
Aquis
|
1694677
|
|
21
|
2,044.0000
|
11:58:09
|
Aquis
|
1694675
|
|
69
|
2,043.0000
|
11:58:27
|
Aquis
|
1694758
|
|
21
|
2,044.0000
|
11:58:41
|
CHIX
|
1694854
|
|
78
|
2,044.0000
|
11:58:41
|
CHIX
|
1694852
|
|
233
|
2,044.0000
|
11:58:41
|
CHIX
|
1694858
|
|
27
|
2,044.0000
|
11:58:41
|
CHIX
|
1694856
|
|
132
|
2,044.0000
|
11:58:41
|
CHIX
|
1694850
|
|
1,744
|
2,044.0000
|
12:00:05
|
BATE
|
1695464
|
|
2,600
|
2,044.0000
|
12:00:05
|
BATE
|
1695462
|
|
936
|
2,044.0000
|
12:00:25
|
LSE
|
1695612
|
|
66
|
2,045.0000
|
12:01:21
|
CHIX
|
1696049
|
|
1
|
2,045.0000
|
12:01:21
|
CHIX
|
1696047
|
|
432
|
2,045.0000
|
12:01:44
|
LSE
|
1696364
|
|
4
|
2,045.0000
|
12:01:44
|
Aquis
|
1696362
|
|
655
|
2,045.0000
|
12:01:44
|
LSE
|
1696360
|
|
2
|
2,045.0000
|
12:01:48
|
Aquis
|
1696390
|
|
73
|
2,045.0000
|
12:01:48
|
Aquis
|
1696388
|
|
28
|
2,045.0000
|
12:01:48
|
Aquis
|
1696386
|
|
821
|
2,045.0000
|
12:02:45
|
LSE
|
1697019
|
|
513
|
2,045.0000
|
12:02:45
|
LSE
|
1697017
|
|
148
|
2,045.0000
|
12:02:45
|
Aquis
|
1697015
|
|
396
|
2,045.0000
|
12:02:45
|
LSE
|
1697009
|
|
293
|
2,045.0000
|
12:02:46
|
Aquis
|
1697040
|
|
76
|
2,045.0000
|
12:02:46
|
Aquis
|
1697023
|
|
49
|
2,045.0000
|
12:02:46
|
Aquis
|
1697021
|
|
513
|
2,045.0000
|
12:04:35
|
CHIX
|
1697961
|
|
120
|
2,045.0000
|
12:04:35
|
Aquis
|
1697957
|
|
9
|
2,045.0000
|
12:04:35
|
BATE
|
1697959
|
|
567
|
2,045.0000
|
12:04:35
|
BATE
|
1697963
|
|
540
|
2,045.0000
|
12:04:35
|
CHIX
|
1697965
|
|
366
|
2,045.0000
|
12:07:35
|
BATE
|
1699579
|
|
117
|
2,045.0000
|
12:07:35
|
BATE
|
1699581
|
|
19
|
2,045.0000
|
12:07:35
|
BATE
|
1699577
|
|
221
|
2,045.0000
|
12:07:35
|
BATE
|
1699575
|
|
32
|
2,045.0000
|
12:07:35
|
BATE
|
1699573
|
|
71
|
2,045.0000
|
12:07:35
|
BATE
|
1699571
|
|
71
|
2,045.0000
|
12:07:35
|
BATE
|
1699569
|
|
31
|
2,045.0000
|
12:07:35
|
BATE
|
1699567
|
|
575
|
2,045.0000
|
12:09:48
|
BATE
|
1700516
|
|
8
|
2,045.0000
|
12:09:48
|
BATE
|
1700514
|
|
142
|
2,045.0000
|
12:12:45
|
LSE
|
1701648
|
|
318
|
2,045.0000
|
12:12:45
|
LSE
|
1701646
|
|
123
|
2,045.0000
|
12:12:45
|
LSE
|
1701644
|
|
296
|
2,045.0000
|
12:12:45
|
LSE
|
1701642
|
|
516
|
2,045.0000
|
12:13:48
|
BATE
|
1702159
|
|
71
|
2,045.0000
|
12:13:48
|
BATE
|
1702157
|
|
56
|
2,045.0000
|
12:13:48
|
BATE
|
1702155
|
|
61
|
2,045.0000
|
12:13:48
|
BATE
|
1702153
|
|
60
|
2,045.0000
|
12:13:48
|
BATE
|
1702151
|
|
57
|
2,045.0000
|
12:13:48
|
BATE
|
1702149
|
|
282
|
2,044.0000
|
12:13:59
|
LSE
|
1702245
|
|
207
|
2,044.0000
|
12:13:59
|
CHIX
|
1702241
|
|
384
|
2,044.0000
|
12:13:59
|
Aquis
|
1702243
|
|
683
|
2,044.0000
|
12:13:59
|
LSE
|
1702249
|
|
317
|
2,044.0000
|
12:13:59
|
CHIX
|
1702247
|
|
220
|
2,044.0000
|
12:13:59
|
Aquis
|
1702251
|
|
699
|
2,044.0000
|
12:13:59
|
BATE
|
1702239
|
|
19
|
2,045.0000
|
12:19:46
|
BATE
|
1704559
|
|
324
|
2,048.0000
|
12:21:49
|
LSE
|
1705316
|
|
136
|
2,048.0000
|
12:21:49
|
LSE
|
1705314
|
|
706
|
2,048.0000
|
12:21:49
|
LSE
|
1705312
|
|
130
|
2,048.0000
|
12:22:09
|
LSE
|
1705538
|
|
189
|
2,048.0000
|
12:22:09
|
LSE
|
1705536
|
|
123
|
2,048.0000
|
12:22:09
|
LSE
|
1705540
|
|
126
|
2,048.0000
|
12:22:09
|
LSE
|
1705542
|
|
946
|
2,048.0000
|
12:22:09
|
LSE
|
1705534
|
|
1
|
2,048.0000
|
12:22:09
|
LSE
|
1705532
|
|
718
|
2,047.0000
|
12:25:45
|
LSE
|
1706983
|
|
660
|
2,047.0000
|
12:25:45
|
BATE
|
1706977
|
|
161
|
2,047.0000
|
12:25:45
|
LSE
|
1706981
|
|
604
|
2,047.0000
|
12:25:45
|
BATE
|
1706979
|
|
301
|
2,047.0000
|
12:25:45
|
BATE
|
1706973
|
|
332
|
2,047.0000
|
12:25:45
|
CHIX
|
1706971
|
|
596
|
2,047.0000
|
12:25:45
|
BATE
|
1706969
|
|
332
|
2,047.0000
|
12:25:45
|
CHIX
|
1706967
|
|
7
|
2,047.0000
|
12:25:45
|
CHIX
|
1706965
|
|
82
|
2,047.0000
|
12:25:45
|
CHIX
|
1706975
|
|
20
|
2,047.0000
|
12:25:46
|
Aquis
|
1707000
|
|
511
|
2,047.0000
|
12:25:46
|
Aquis
|
1707003
|
|
169
|
2,047.0000
|
12:30:45
|
BATE
|
1709229
|
|
425
|
2,047.0000
|
12:30:45
|
BATE
|
1709227
|
|
949
|
2,046.0000
|
12:31:12
|
LSE
|
1709587
|
|
460
|
2,046.0000
|
12:31:12
|
BATE
|
1709585
|
|
134
|
2,046.0000
|
12:31:12
|
BATE
|
1709583
|
|
382
|
2,046.0000
|
12:31:12
|
CHIX
|
1709581
|
|
181
|
2,046.0000
|
12:31:12
|
CHIX
|
1709579
|
|
866
|
2,045.0000
|
12:31:31
|
LSE
|
1709751
|
|
97
|
2,045.0000
|
12:31:31
|
LSE
|
1709749
|
|
357
|
2,044.0000
|
12:34:49
|
LSE
|
1711257
|
|
600
|
2,044.0000
|
12:34:49
|
LSE
|
1711255
|
|
562
|
2,044.0000
|
12:34:49
|
BATE
|
1711253
|
|
325
|
2,043.0000
|
12:35:00
|
LSE
|
1711322
|
|
476
|
2,043.0000
|
12:35:00
|
LSE
|
1711320
|
|
227
|
2,042.0000
|
12:40:55
|
LSE
|
1714711
|
|
683
|
2,042.0000
|
12:40:55
|
LSE
|
1714709
|
|
545
|
2,042.0000
|
12:40:55
|
BATE
|
1714707
|
|
549
|
2,042.0000
|
12:40:55
|
CHIX
|
1714705
|
|
574
|
2,042.0000
|
12:40:55
|
BATE
|
1714703
|
|
507
|
2,042.0000
|
12:42:57
|
BATE
|
1715707
|
|
19
|
2,042.0000
|
12:43:43
|
Aquis
|
1716050
|
|
299
|
2,042.0000
|
12:44:17
|
Aquis
|
1716255
|
|
228
|
2,042.0000
|
12:44:17
|
Aquis
|
1716250
|
|
867
|
2,042.0000
|
12:44:17
|
LSE
|
1716248
|
|
23
|
2,042.0000
|
12:44:19
|
Aquis
|
1716277
|
|
12
|
2,042.0000
|
12:44:42
|
Aquis
|
1716416
|
|
128
|
2,041.0000
|
12:45:20
|
BATE
|
1716682
|
|
858
|
2,041.0000
|
12:45:54
|
LSE
|
1716865
|
|
439
|
2,041.0000
|
12:45:54
|
BATE
|
1716863
|
|
262
|
2,040.0000
|
12:53:08
|
CHIX
|
1720074
|
|
236
|
2,041.0000
|
12:53:08
|
BATE
|
1720065
|
|
7
|
2,041.0000
|
12:53:08
|
BATE
|
1720063
|
|
260
|
2,041.0000
|
12:53:08
|
BATE
|
1720067
|
|
186
|
2,040.0000
|
12:53:34
|
BATE
|
1720312
|
|
109
|
2,040.0000
|
12:53:34
|
BATE
|
1720310
|
|
487
|
2,040.0000
|
12:53:34
|
LSE
|
1720308
|
|
321
|
2,040.0000
|
12:53:34
|
LSE
|
1720306
|
|
30
|
2,040.0000
|
12:53:35
|
BATE
|
1720315
|
|
281
|
2,041.0000
|
12:55:29
|
LSE
|
1721217
|
|
348
|
2,041.0000
|
12:55:29
|
LSE
|
1721215
|
|
586
|
2,043.0000
|
12:58:27
|
BATE
|
1722639
|
|
594
|
2,043.0000
|
12:59:27
|
LSE
|
1723082
|
|
967
|
2,044.0000
|
13:01:08
|
LSE
|
1724214
|
|
262
|
2,044.0000
|
13:01:08
|
BATE
|
1724212
|
|
262
|
2,044.0000
|
13:01:08
|
BATE
|
1724210
|
|
52
|
2,044.0000
|
13:01:08
|
BATE
|
1724208
|
|
5
|
2,044.0000
|
13:01:09
|
Aquis
|
1724231
|
|
2
|
2,044.0000
|
13:01:09
|
Aquis
|
1724229
|
|
499
|
2,044.0000
|
13:01:11
|
Aquis
|
1724260
|
|
477
|
2,045.0000
|
13:01:58
|
CHIX
|
1724631
|
|
98
|
2,045.0000
|
13:01:58
|
CHIX
|
1724633
|
|
252
|
2,044.0000
|
13:01:59
|
CHIX
|
1724644
|
|
277
|
2,044.0000
|
13:01:59
|
CHIX
|
1724642
|
|
2
|
2,044.0000
|
13:01:59
|
CHIX
|
1724640
|
|
308
|
2,044.0000
|
13:03:13
|
BATE
|
1725220
|
|
902
|
2,044.0000
|
13:07:41
|
LSE
|
1726934
|
|
706
|
2,044.0000
|
13:07:41
|
LSE
|
1726930
|
|
603
|
2,044.0000
|
13:07:41
|
BATE
|
1726928
|
|
241
|
2,044.0000
|
13:07:41
|
BATE
|
1726926
|
|
337
|
2,044.0000
|
13:07:41
|
LSE
|
1726932
|
|
19
|
2,044.0000
|
13:07:41
|
BATE
|
1726924
|
|
852
|
2,044.0000
|
13:11:43
|
LSE
|
1728774
|
|
522
|
2,044.0000
|
13:11:43
|
BATE
|
1728772
|
|
258
|
2,044.0000
|
13:11:43
|
BATE
|
1728770
|
|
247
|
2,044.0000
|
13:11:43
|
CHIX
|
1728768
|
|
780
|
2,044.0000
|
13:11:43
|
BATE
|
1728766
|
|
268
|
2,044.0000
|
13:11:43
|
CHIX
|
1728764
|
|
14
|
2,044.0000
|
13:11:43
|
BATE
|
1728762
|
|
18
|
2,044.0000
|
13:11:43
|
BATE
|
1728760
|
|
114
|
2,044.0000
|
13:15:49
|
BATE
|
1731076
|
|
149
|
2,044.0000
|
13:16:08
|
LSE
|
1731269
|
|
190
|
2,044.0000
|
13:16:08
|
LSE
|
1731267
|
|
537
|
2,044.0000
|
13:16:08
|
LSE
|
1731265
|
|
520
|
2,044.0000
|
13:16:08
|
CHIX
|
1731257
|
|
448
|
2,044.0000
|
13:16:08
|
BATE
|
1731259
|
|
21
|
2,044.0000
|
13:16:08
|
BATE
|
1731261
|
|
368
|
2,044.0000
|
13:16:08
|
LSE
|
1731263
|
|
29
|
2,044.0000
|
13:16:10
|
Aquis
|
1731361
|
|
329
|
2,044.0000
|
13:16:11
|
Aquis
|
1731386
|
|
205
|
2,044.0000
|
13:16:36
|
Aquis
|
1731687
|
|
527
|
2,044.0000
|
13:16:36
|
BATE
|
1731689
|
|
162
|
2,043.0000
|
13:17:46
|
LSE
|
1732110
|
|
738
|
2,043.0000
|
13:17:46
|
LSE
|
1732112
|
|
88
|
2,044.0000
|
13:22:36
|
BATE
|
1734437
|
|
289
|
2,044.0000
|
13:22:36
|
BATE
|
1734435
|
|
71
|
2,044.0000
|
13:22:36
|
BATE
|
1734433
|
|
84
|
2,044.0000
|
13:22:36
|
BATE
|
1734431
|
|
60
|
2,044.0000
|
13:23:36
|
BATE
|
1734811
|
|
58
|
2,044.0000
|
13:23:36
|
BATE
|
1734809
|
|
68
|
2,044.0000
|
13:23:36
|
BATE
|
1734804
|
|
66
|
2,044.0000
|
13:23:36
|
BATE
|
1734802
|
|
63
|
2,044.0000
|
13:24:36
|
BATE
|
1735381
|
|
20
|
2,044.0000
|
13:24:36
|
BATE
|
1735379
|
|
68
|
2,044.0000
|
13:24:36
|
BATE
|
1735377
|
|
56
|
2,044.0000
|
13:24:36
|
BATE
|
1735375
|
|
12
|
2,044.0000
|
13:25:36
|
BATE
|
1735885
|
|
15
|
2,044.0000
|
13:25:36
|
BATE
|
1735881
|
|
13
|
2,044.0000
|
13:25:36
|
BATE
|
1735883
|
|
22
|
2,044.0000
|
13:25:36
|
BATE
|
1735893
|
|
13
|
2,044.0000
|
13:25:36
|
BATE
|
1735887
|
|
68
|
2,044.0000
|
13:25:36
|
BATE
|
1735889
|
|
62
|
2,044.0000
|
13:25:36
|
BATE
|
1735891
|
|
61
|
2,044.0000
|
13:26:36
|
BATE
|
1736388
|
|
13
|
2,044.0000
|
13:26:36
|
BATE
|
1736386
|
|
13
|
2,044.0000
|
13:26:36
|
BATE
|
1736384
|
|
13
|
2,044.0000
|
13:26:36
|
BATE
|
1736382
|
|
14
|
2,044.0000
|
13:26:36
|
BATE
|
1736380
|
|
20
|
2,044.0000
|
13:26:36
|
BATE
|
1736378
|
|
58
|
2,044.0000
|
13:26:36
|
BATE
|
1736376
|
|
69
|
2,044.0000
|
13:26:36
|
BATE
|
1736374
|
|
1
|
2,044.0000
|
13:27:36
|
BATE
|
1736732
|
|
67
|
2,044.0000
|
13:27:36
|
BATE
|
1736730
|
|
13
|
2,044.0000
|
13:27:36
|
BATE
|
1736728
|
|
15
|
2,044.0000
|
13:27:36
|
BATE
|
1736726
|
|
69
|
2,044.0000
|
13:27:36
|
BATE
|
1736724
|
|
291
|
2,044.0000
|
13:27:37
|
LSE
|
1736754
|
|
163
|
2,044.0000
|
13:27:37
|
LSE
|
1736752
|
|
68
|
2,044.0000
|
13:27:37
|
BATE
|
1736750
|
|
66
|
2,044.0000
|
13:27:37
|
BATE
|
1736748
|
|
33
|
2,044.0000
|
13:27:38
|
BATE
|
1736758
|
|
114
|
2,044.0000
|
13:27:59
|
LSE
|
1736937
|
|
129
|
2,044.0000
|
13:27:59
|
LSE
|
1736935
|
|
536
|
2,044.0000
|
13:27:59
|
LSE
|
1736933
|
|
154
|
2,044.0000
|
13:27:59
|
LSE
|
1736931
|
|
245
|
2,044.0000
|
13:27:59
|
LSE
|
1736925
|
|
167
|
2,044.0000
|
13:27:59
|
LSE
|
1736927
|
|
130
|
2,044.0000
|
13:27:59
|
LSE
|
1736929
|
|
584
|
2,043.0000
|
13:28:00
|
BATE
|
1736955
|
|
581
|
2,043.0000
|
13:28:00
|
Aquis
|
1736953
|
|
164
|
2,043.0000
|
13:28:00
|
LSE
|
1736951
|
|
194
|
2,043.0000
|
13:28:00
|
BATE
|
1736943
|
|
530
|
2,043.0000
|
13:28:00
|
CHIX
|
1736941
|
|
706
|
2,043.0000
|
13:28:00
|
LSE
|
1736947
|
|
51
|
2,043.0000
|
13:28:00
|
CHIX
|
1736945
|
|
294
|
2,043.0000
|
13:28:00
|
BATE
|
1736949
|
|
337
|
2,042.0000
|
13:28:29
|
CHIX
|
1737176
|
|
149
|
2,042.0000
|
13:28:29
|
CHIX
|
1737174
|
|
189
|
2,041.0000
|
13:30:10
|
BATE
|
1738387
|
|
912
|
2,041.0000
|
13:30:41
|
LSE
|
1738720
|
|
146
|
2,041.0000
|
13:30:41
|
BATE
|
1738714
|
|
113
|
2,041.0000
|
13:30:41
|
BATE
|
1738718
|
|
113
|
2,041.0000
|
13:30:41
|
BATE
|
1738716
|
|
227
|
2,042.0000
|
13:36:16
|
LSE
|
1742359
|
|
135
|
2,042.0000
|
13:36:49
|
LSE
|
1742627
|
|
137
|
2,042.0000
|
13:36:49
|
LSE
|
1742625
|
|
161
|
2,042.0000
|
13:36:49
|
LSE
|
1742623
|
|
197
|
2,042.0000
|
13:36:49
|
LSE
|
1742621
|
|
233
|
2,042.0000
|
13:36:49
|
LSE
|
1742619
|
|
151
|
2,042.0000
|
13:39:59
|
LSE
|
1744393
|
|
281
|
2,042.0000
|
13:39:59
|
LSE
|
1744397
|
|
311
|
2,042.0000
|
13:39:59
|
LSE
|
1744395
|
|
2,224
|
2,042.0000
|
13:42:02
|
BATE
|
1745634
|
|
1,300
|
2,042.0000
|
13:42:02
|
BATE
|
1745632
|
|
23
|
2,041.0000
|
13:43:02
|
Aquis
|
1746119
|
|
264
|
2,042.0000
|
13:43:16
|
CHIX
|
1746219
|
|
230
|
2,042.0000
|
13:43:16
|
CHIX
|
1746217
|
|
20
|
2,042.0000
|
13:43:16
|
CHIX
|
1746215
|
|
19
|
2,041.0000
|
13:43:37
|
Aquis
|
1746355
|
|
33
|
2,041.0000
|
13:43:59
|
Aquis
|
1746517
|
|
217
|
2,042.0000
|
13:43:59
|
LSE
|
1746515
|
|
121
|
2,042.0000
|
13:43:59
|
LSE
|
1746509
|
|
536
|
2,042.0000
|
13:43:59
|
LSE
|
1746507
|
|
53
|
2,042.0000
|
13:43:59
|
LSE
|
1746513
|
|
139
|
2,042.0000
|
13:43:59
|
LSE
|
1746511
|
|
119
|
2,042.0000
|
13:43:59
|
LSE
|
1746505
|
|
966
|
2,041.0000
|
13:46:36
|
LSE
|
1747854
|
|
484
|
2,041.0000
|
13:46:36
|
CHIX
|
1747852
|
|
587
|
2,041.0000
|
13:46:36
|
BATE
|
1747850
|
|
531
|
2,041.0000
|
13:46:36
|
CHIX
|
1747848
|
|
564
|
2,041.0000
|
13:46:37
|
BATE
|
1747868
|
|
24
|
2,041.0000
|
13:46:37
|
Aquis
|
1747862
|
|
332
|
2,041.0000
|
13:46:38
|
Aquis
|
1747887
|
|
35
|
2,041.0000
|
13:46:38
|
BATE
|
1747884
|
|
626
|
2,040.0000
|
13:46:47
|
LSE
|
1747971
|
|
463
|
2,040.0000
|
13:46:47
|
LSE
|
1747969
|
|
599
|
2,040.0000
|
13:46:47
|
BATE
|
1747967
|
|
170
|
2,041.0000
|
13:46:47
|
Aquis
|
1747964
|
|
498
|
2,039.0000
|
13:49:03
|
BATE
|
1749296
|
|
906
|
2,039.0000
|
13:49:03
|
LSE
|
1749294
|
|
521
|
2,039.0000
|
13:49:03
|
Aquis
|
1749292
|
|
974
|
2,041.0000
|
13:55:36
|
LSE
|
1752998
|
|
260
|
2,041.0000
|
13:55:36
|
BATE
|
1752996
|
|
196
|
2,041.0000
|
13:55:36
|
CHIX
|
1752994
|
|
227
|
2,041.0000
|
13:55:36
|
BATE
|
1752992
|
|
19
|
2,041.0000
|
13:55:36
|
BATE
|
1752980
|
|
586
|
2,041.0000
|
13:55:36
|
CHIX
|
1752984
|
|
629
|
2,041.0000
|
13:55:36
|
BATE
|
1752982
|
|
501
|
2,041.0000
|
13:55:36
|
BATE
|
1752988
|
|
99
|
2,041.0000
|
13:55:36
|
BATE
|
1752986
|
|
359
|
2,041.0000
|
13:55:36
|
CHIX
|
1752990
|
|
364
|
2,041.0000
|
13:55:52
|
BATE
|
1753226
|
|
19
|
2,041.0000
|
13:57:53
|
BATE
|
1754173
|
|
230
|
2,041.0000
|
13:57:53
|
BATE
|
1754171
|
|
290
|
2,041.0000
|
13:58:29
|
BATE
|
1754547
|
|
20
|
2,041.0000
|
13:58:35
|
BATE
|
1754634
|
|
155
|
2,041.0000
|
13:58:45
|
BATE
|
1754707
|
|
27
|
2,041.0000
|
13:58:48
|
BATE
|
1754753
|
|
558
|
2,041.0000
|
13:59:05
|
BATE
|
1755001
|
|
61
|
2,041.0000
|
13:59:05
|
BATE
|
1754999
|
|
4
|
2,040.0000
|
13:59:34
|
Aquis
|
1755596
|
|
260
|
2,040.0000
|
13:59:34
|
LSE
|
1755593
|
|
153
|
2,040.0000
|
13:59:34
|
LSE
|
1755590
|
|
698
|
2,040.0000
|
13:59:34
|
LSE
|
1755588
|
|
91
|
2,040.0000
|
13:59:34
|
LSE
|
1755578
|
|
924
|
2,040.0000
|
13:59:34
|
LSE
|
1755576
|
|
19
|
2,040.0000
|
13:59:37
|
Aquis
|
1755623
|
|
20
|
2,040.0000
|
13:59:46
|
Aquis
|
1755788
|
|
195
|
2,040.0000
|
13:59:51
|
Aquis
|
1755858
|
|
308
|
2,040.0000
|
13:59:51
|
Aquis
|
1755856
|
|
47
|
2,040.0000
|
14:04:40
|
BATE
|
1759162
|
|
368
|
2,040.0000
|
14:04:40
|
BATE
|
1759160
|
|
916
|
2,040.0000
|
14:04:40
|
LSE
|
1759158
|
|
5
|
2,040.0000
|
14:04:40
|
LSE
|
1759156
|
|
655
|
2,040.0000
|
14:04:40
|
CHIX
|
1759154
|
|
93
|
2,040.0000
|
14:04:41
|
BATE
|
1759173
|
|
31
|
2,040.0000
|
14:04:42
|
BATE
|
1759180
|
|
272
|
2,040.0000
|
14:05:48
|
BATE
|
1759693
|
|
15
|
2,040.0000
|
14:05:48
|
BATE
|
1759691
|
|
203
|
2,041.0000
|
14:06:46
|
BATE
|
1760120
|
|
301
|
2,041.0000
|
14:06:46
|
BATE
|
1760118
|
|
65
|
2,041.0000
|
14:07:14
|
BATE
|
1760267
|
|
28
|
2,041.0000
|
14:07:14
|
BATE
|
1760265
|
|
281
|
2,041.0000
|
14:09:15
|
BATE
|
1761123
|
|
156
|
2,041.0000
|
14:09:31
|
BATE
|
1761291
|
|
59
|
2,041.0000
|
14:09:34
|
BATE
|
1761365
|
|
30
|
2,041.0000
|
14:09:45
|
BATE
|
1761496
|
|
21
|
2,041.0000
|
14:10:12
|
BATE
|
1761719
|
|
8
|
2,040.0000
|
14:10:12
|
BATE
|
1761721
|
|
397
|
2,041.0000
|
14:15:03
|
LSE
|
1764623
|
|
81
|
2,041.0000
|
14:15:03
|
LSE
|
1764621
|
|
924
|
2,041.0000
|
14:15:03
|
LSE
|
1764616
|
|
29
|
2,041.0000
|
14:15:04
|
CHIX
|
1764690
|
|
522
|
2,041.0000
|
14:15:04
|
CHIX
|
1764688
|
|
43
|
2,041.0000
|
14:15:12
|
BATE
|
1764819
|
|
153
|
2,041.0000
|
14:15:12
|
BATE
|
1764810
|
|
1,104
|
2,041.0000
|
14:15:12
|
BATE
|
1764806
|
|
698
|
2,041.0000
|
14:15:12
|
BATE
|
1764808
|
|
420
|
2,041.0000
|
14:15:12
|
LSE
|
1764814
|
|
583
|
2,041.0000
|
14:15:12
|
Aquis
|
1764812
|
|
862
|
2,041.0000
|
14:15:12
|
LSE
|
1764816
|
|
4
|
2,041.0000
|
14:15:14
|
BATE
|
1764851
|
|
556
|
2,041.0000
|
14:15:23
|
BATE
|
1764961
|
|
28
|
2,041.0000
|
14:15:23
|
BATE
|
1764959
|
|
326
|
2,041.0000
|
14:15:23
|
BATE
|
1764957
|
|
467
|
2,041.0000
|
14:15:23
|
CHIX
|
1764955
|
|
233
|
2,040.0000
|
14:18:05
|
CHIX
|
1766833
|
|
108
|
2,040.0000
|
14:18:05
|
LSE
|
1766829
|
|
754
|
2,040.0000
|
14:18:05
|
LSE
|
1766827
|
|
439
|
2,040.0000
|
14:18:05
|
BATE
|
1766831
|
|
159
|
2,040.0000
|
14:18:05
|
CHIX
|
1766825
|
|
1
|
2,041.0000
|
14:22:41
|
BATE
|
1769680
|
|
34
|
2,041.0000
|
14:22:41
|
BATE
|
1769670
|
|
92
|
2,041.0000
|
14:22:41
|
BATE
|
1769668
|
|
1
|
2,041.0000
|
14:22:41
|
BATE
|
1769666
|
|
69
|
2,041.0000
|
14:22:42
|
BATE
|
1769687
|
|
27
|
2,041.0000
|
14:24:42
|
BATE
|
1770858
|
|
876
|
2,041.0000
|
14:24:42
|
LSE
|
1770856
|
|
446
|
2,041.0000
|
14:24:42
|
BATE
|
1770860
|
|
455
|
2,041.0000
|
14:24:42
|
BATE
|
1770854
|
|
192
|
2,041.0000
|
14:24:56
|
BATE
|
1770946
|
|
1
|
2,041.0000
|
14:25:56
|
BATE
|
1771503
|
|
1
|
2,041.0000
|
14:25:56
|
BATE
|
1771501
|
|
296
|
2,041.0000
|
14:25:58
|
BATE
|
1771580
|
|
1
|
2,041.0000
|
14:25:58
|
BATE
|
1771575
|
|
1,078
|
2,041.0000
|
14:28:29
|
LSE
|
1773156
|
|
422
|
2,041.0000
|
14:28:29
|
BATE
|
1773154
|
|
719
|
2,041.0000
|
14:28:29
|
Aquis
|
1773148
|
|
154
|
2,041.0000
|
14:28:29
|
Aquis
|
1773146
|
|
302
|
2,041.0000
|
14:28:29
|
BATE
|
1773152
|
|
583
|
2,041.0000
|
14:28:29
|
CHIX
|
1773150
|
|
24
|
2,040.0000
|
14:28:37
|
BATE
|
1773196
|
|
118
|
2,040.0000
|
14:28:55
|
BATE
|
1773539
|
|
92
|
2,040.0000
|
14:28:55
|
BATE
|
1773537
|
|
547
|
2,040.0000
|
14:28:55
|
CHIX
|
1773529
|
|
201
|
2,040.0000
|
14:28:55
|
CHIX
|
1773525
|
|
308
|
2,040.0000
|
14:28:55
|
BATE
|
1773527
|
|
264
|
2,040.0000
|
14:28:55
|
BATE
|
1773535
|
|
616
|
2,040.0000
|
14:28:55
|
BATE
|
1773531
|
|
1,165
|
2,040.0000
|
14:28:55
|
LSE
|
1773533
|
|
18
|
2,040.0000
|
14:28:57
|
BATE
|
1773578
|
|
39
|
2,040.0000
|
14:28:57
|
BATE
|
1773571
|
|
281
|
2,039.0000
|
14:29:37
|
LSE
|
1774233
|
|
70
|
2,043.0000
|
14:32:44
|
LSE
|
1781164
|
|
214
|
2,043.0000
|
14:32:44
|
BATE
|
1781162
|
|
280
|
2,043.0000
|
14:32:44
|
BATE
|
1781160
|
|
972
|
2,043.0000
|
14:32:45
|
LSE
|
1781287
|
|
63
|
2,043.0000
|
14:33:05
|
Aquis
|
1781570
|
|
576
|
2,043.0000
|
14:33:06
|
BATE
|
1781609
|
|
197
|
2,043.0000
|
14:33:15
|
Aquis
|
1781769
|
|
798
|
2,042.0000
|
14:33:30
|
LSE
|
1782133
|
|
920
|
2,042.0000
|
14:33:30
|
LSE
|
1782131
|
|
576
|
2,042.0000
|
14:33:30
|
BATE
|
1782129
|
|
494
|
2,042.0000
|
14:33:30
|
BATE
|
1782127
|
|
596
|
2,042.0000
|
14:33:30
|
CHIX
|
1782125
|
|
268
|
2,043.0000
|
14:33:30
|
Aquis
|
1782123
|
|
149
|
2,044.0000
|
14:38:14
|
BATE
|
1786747
|
|
475
|
2,044.0000
|
14:38:14
|
Aquis
|
1786741
|
|
149
|
2,044.0000
|
14:38:14
|
BATE
|
1786745
|
|
1,367
|
2,044.0000
|
14:38:14
|
BATE
|
1786743
|
|
797
|
2,044.0000
|
14:38:14
|
LSE
|
1786749
|
|
951
|
2,044.0000
|
14:38:14
|
LSE
|
1786751
|
|
991
|
2,044.0000
|
14:38:14
|
LSE
|
1786753
|
|
73
|
2,044.0000
|
14:38:14
|
Aquis
|
1786755
|
|
547
|
2,044.0000
|
14:39:16
|
BATE
|
1787727
|
|
459
|
2,044.0000
|
14:40:00
|
CHIX
|
1788483
|
|
107
|
2,044.0000
|
14:40:00
|
CHIX
|
1788487
|
|
2
|
2,044.0000
|
14:40:00
|
CHIX
|
1788485
|
|
693
|
2,044.0000
|
14:42:06
|
LSE
|
1791062
|
|
698
|
2,044.0000
|
14:42:06
|
CHIX
|
1791060
|
|
70
|
2,044.0000
|
14:42:06
|
CHIX
|
1791058
|
|
286
|
2,044.0000
|
14:42:06
|
BATE
|
1791056
|
|
52
|
2,044.0000
|
14:42:27
|
BATE
|
1791464
|
|
19
|
2,044.0000
|
14:46:30
|
BATE
|
1795729
|
|
919
|
2,044.0000
|
14:46:30
|
LSE
|
1795727
|
|
500
|
2,044.0000
|
14:46:30
|
LSE
|
1795725
|
|
156
|
2,044.0000
|
14:46:30
|
Aquis
|
1795711
|
|
233
|
2,044.0000
|
14:46:30
|
BATE
|
1795713
|
|
565
|
2,044.0000
|
14:46:30
|
BATE
|
1795715
|
|
418
|
2,044.0000
|
14:46:30
|
Aquis
|
1795719
|
|
214
|
2,044.0000
|
14:46:30
|
BATE
|
1795721
|
|
168
|
2,044.0000
|
14:46:30
|
LSE
|
1795723
|
|
575
|
2,044.0000
|
14:46:30
|
BATE
|
1795717
|
|
319
|
2,044.0000
|
14:46:49
|
BATE
|
1796154
|
|
1
|
2,045.0000
|
14:47:48
|
LSE
|
1797668
|
|
890
|
2,045.0000
|
14:47:48
|
LSE
|
1797670
|
|
165
|
2,045.0000
|
14:47:48
|
LSE
|
1797665
|
|
671
|
2,045.0000
|
14:47:48
|
LSE
|
1797663
|
|
543
|
2,045.0000
|
14:47:48
|
BATE
|
1797661
|
|
32
|
2,045.0000
|
14:47:48
|
BATE
|
1797657
|
|
1,300
|
2,045.0000
|
14:47:48
|
BATE
|
1797659
|
|
54
|
2,045.0000
|
14:47:49
|
CHIX
|
1797699
|
|
69
|
2,045.0000
|
14:49:14
|
BATE
|
1799584
|
|
56
|
2,045.0000
|
14:49:14
|
BATE
|
1799582
|
|
222
|
2,045.0000
|
14:49:14
|
BATE
|
1799580
|
|
381
|
2,044.0000
|
14:49:18
|
CHIX
|
1799689
|
|
692
|
2,044.0000
|
14:49:18
|
LSE
|
1799687
|
|
117
|
2,044.0000
|
14:49:18
|
LSE
|
1799685
|
|
132
|
2,044.0000
|
14:49:18
|
CHIX
|
1799683
|
|
656
|
2,044.0000
|
14:49:18
|
BATE
|
1799681
|
|
629
|
2,044.0000
|
14:49:18
|
LSE
|
1799679
|
|
353
|
2,044.0000
|
14:49:18
|
LSE
|
1799677
|
|
3
|
2,044.0000
|
14:49:18
|
BATE
|
1799669
|
|
130
|
2,044.0000
|
14:49:18
|
CHIX
|
1799667
|
|
393
|
2,044.0000
|
14:49:18
|
CHIX
|
1799675
|
|
188
|
2,044.0000
|
14:49:18
|
BATE
|
1799671
|
|
335
|
2,044.0000
|
14:49:18
|
BATE
|
1799673
|
|
28
|
2,043.0000
|
14:50:49
|
LSE
|
1801370
|
|
196
|
2,043.0000
|
14:50:49
|
LSE
|
1801367
|
|
97
|
2,043.0000
|
14:50:49
|
LSE
|
1801364
|
|
450
|
2,043.0000
|
14:50:49
|
LSE
|
1801362
|
|
178
|
2,043.0000
|
14:50:49
|
LSE
|
1801360
|
|
479
|
2,043.0000
|
14:50:49
|
BATE
|
1801352
|
|
222
|
2,043.0000
|
14:50:49
|
CHIX
|
1801350
|
|
366
|
2,043.0000
|
14:50:49
|
CHIX
|
1801356
|
|
105
|
2,043.0000
|
14:50:49
|
BATE
|
1801354
|
|
1,055
|
2,043.0000
|
14:50:49
|
LSE
|
1801358
|
|
304
|
2,043.0000
|
14:50:50
|
Aquis
|
1801399
|
|
674
|
2,043.0000
|
14:52:30
|
BATE
|
1803199
|
|
807
|
2,043.0000
|
14:52:30
|
LSE
|
1803201
|
|
194
|
2,043.0000
|
14:52:38
|
Aquis
|
1803385
|
|
304
|
2,043.0000
|
14:55:31
|
BATE
|
1806803
|
|
49
|
2,043.0000
|
14:55:31
|
BATE
|
1806801
|
|
2
|
2,043.0000
|
14:55:31
|
BATE
|
1806799
|
|
71
|
2,043.0000
|
14:55:31
|
BATE
|
1806797
|
|
34
|
2,043.0000
|
14:55:31
|
BATE
|
1806795
|
|
169
|
2,043.0000
|
14:56:31
|
BATE
|
1807897
|
|
449
|
2,043.0000
|
14:56:31
|
BATE
|
1807895
|
|
47
|
2,043.0000
|
14:56:31
|
BATE
|
1807893
|
|
308
|
2,043.0000
|
14:58:31
|
BATE
|
1810309
|
|
469
|
2,043.0000
|
14:58:31
|
BATE
|
1810307
|
|
71
|
2,043.0000
|
14:58:31
|
BATE
|
1810305
|
|
21
|
2,043.0000
|
14:58:31
|
BATE
|
1810303
|
|
1
|
2,043.0000
|
14:58:31
|
BATE
|
1810301
|
|
364
|
2,043.0000
|
14:58:31
|
LSE
|
1810291
|
|
67
|
2,043.0000
|
14:58:31
|
LSE
|
1810295
|
|
140
|
2,043.0000
|
14:58:31
|
LSE
|
1810293
|
|
312
|
2,043.0000
|
14:58:31
|
LSE
|
1810297
|
|
184
|
2,043.0000
|
14:58:31
|
LSE
|
1810299
|
|
562
|
2,042.0000
|
14:59:21
|
CHIX
|
1811468
|
|
532
|
2,042.0000
|
14:59:21
|
CHIX
|
1811464
|
|
548
|
2,042.0000
|
14:59:21
|
BATE
|
1811466
|
|
49
|
2,042.0000
|
14:59:21
|
BATE
|
1811470
|
|
613
|
2,042.0000
|
14:59:21
|
BATE
|
1811472
|
|
858
|
2,042.0000
|
14:59:21
|
LSE
|
1811474
|
|
35
|
2,042.0000
|
14:59:22
|
Aquis
|
1811485
|
|
19
|
2,042.0000
|
14:59:22
|
Aquis
|
1811483
|
|
693
|
2,042.0000
|
15:00:52
|
LSE
|
1816378
|
|
1,020
|
2,042.0000
|
15:01:26
|
LSE
|
1817856
|
|
525
|
2,042.0000
|
15:01:26
|
CHIX
|
1817846
|
|
570
|
2,042.0000
|
15:01:26
|
BATE
|
1817848
|
|
234
|
2,042.0000
|
15:01:26
|
LSE
|
1817850
|
|
558
|
2,042.0000
|
15:01:26
|
BATE
|
1817852
|
|
1,082
|
2,042.0000
|
15:01:26
|
LSE
|
1817854
|
|
56
|
2,042.0000
|
15:01:28
|
Aquis
|
1817977
|
|
16
|
2,042.0000
|
15:01:28
|
Aquis
|
1817975
|
|
2
|
2,042.0000
|
15:01:28
|
Aquis
|
1817973
|
|
305
|
2,042.0000
|
15:01:30
|
Aquis
|
1818020
|
|
171
|
2,042.0000
|
15:01:41
|
Aquis
|
1818364
|
|
895
|
2,041.0000
|
15:01:44
|
LSE
|
1818493
|
|
921
|
2,041.0000
|
15:05:09
|
LSE
|
1822826
|
|
36
|
2,041.0000
|
15:05:09
|
LSE
|
1822818
|
|
350
|
2,041.0000
|
15:05:09
|
LSE
|
1822816
|
|
671
|
2,041.0000
|
15:05:09
|
LSE
|
1822814
|
|
829
|
2,041.0000
|
15:05:09
|
LSE
|
1822810
|
|
598
|
2,041.0000
|
15:05:09
|
BATE
|
1822808
|
|
512
|
2,041.0000
|
15:05:09
|
BATE
|
1822806
|
|
208
|
2,041.0000
|
15:05:09
|
Aquis
|
1822804
|
|
31
|
2,041.0000
|
15:05:11
|
Aquis
|
1822920
|
|
339
|
2,041.0000
|
15:05:11
|
Aquis
|
1822918
|
|
588
|
2,041.0000
|
15:06:09
|
BATE
|
1823963
|
|
485
|
2,042.0000
|
15:07:38
|
BATE
|
1825220
|
|
33
|
2,042.0000
|
15:07:38
|
BATE
|
1825222
|
|
47
|
2,042.0000
|
15:08:38
|
BATE
|
1826349
|
|
57
|
2,042.0000
|
15:08:38
|
BATE
|
1826346
|
|
356
|
2,042.0000
|
15:08:38
|
BATE
|
1826344
|
|
1
|
2,042.0000
|
15:08:38
|
BATE
|
1826342
|
|
274
|
2,042.0000
|
15:08:38
|
BATE
|
1826340
|
|
29
|
2,042.0000
|
15:08:48
|
BATE
|
1826476
|
|
97
|
2,042.0000
|
15:10:34
|
BATE
|
1828448
|
|
402
|
2,042.0000
|
15:10:34
|
BATE
|
1828446
|
|
553
|
2,042.0000
|
15:10:34
|
CHIX
|
1828440
|
|
533
|
2,042.0000
|
15:10:34
|
BATE
|
1828438
|
|
908
|
2,042.0000
|
15:10:34
|
LSE
|
1828444
|
|
570
|
2,042.0000
|
15:10:34
|
CHIX
|
1828442
|
|
39
|
2,042.0000
|
15:10:38
|
Aquis
|
1828538
|
|
247
|
2,042.0000
|
15:10:40
|
Aquis
|
1828620
|
|
314
|
2,042.0000
|
15:10:40
|
Aquis
|
1828618
|
|
120
|
2,041.0000
|
15:11:10
|
LSE
|
1829209
|
|
392
|
2,041.0000
|
15:11:10
|
BATE
|
1829207
|
|
808
|
2,041.0000
|
15:11:10
|
LSE
|
1829205
|
|
197
|
2,041.0000
|
15:11:12
|
BATE
|
1829285
|
|
101
|
2,041.0000
|
15:11:12
|
BATE
|
1829283
|
|
222
|
2,041.0000
|
15:11:12
|
BATE
|
1829287
|
|
99
|
2,041.0000
|
15:11:12
|
BATE
|
1829289
|
|
927
|
2,040.0000
|
15:11:55
|
LSE
|
1830219
|
|
495
|
2,040.0000
|
15:11:55
|
CHIX
|
1830217
|
|
82
|
2,040.0000
|
15:11:55
|
CHIX
|
1830215
|
|
393
|
2,040.0000
|
15:14:42
|
BATE
|
1833262
|
|
164
|
2,040.0000
|
15:14:42
|
BATE
|
1833260
|
|
203
|
2,040.0000
|
15:15:12
|
BATE
|
1833780
|
|
311
|
2,040.0000
|
15:15:12
|
BATE
|
1833771
|
|
569
|
2,039.0000
|
15:16:25
|
Aquis
|
1835291
|
|
548
|
2,039.0000
|
15:16:25
|
BATE
|
1835289
|
|
10
|
2,039.0000
|
15:16:25
|
CHIX
|
1835287
|
|
682
|
2,039.0000
|
15:16:25
|
LSE
|
1835285
|
|
524
|
2,039.0000
|
15:16:25
|
BATE
|
1835283
|
|
50
|
2,039.0000
|
15:16:25
|
CHIX
|
1835281
|
|
569
|
2,039.0000
|
15:16:25
|
BATE
|
1835279
|
|
65
|
2,039.0000
|
15:17:02
|
CHIX
|
1835898
|
|
160
|
2,039.0000
|
15:17:03
|
CHIX
|
1835909
|
|
854
|
2,039.0000
|
15:17:03
|
LSE
|
1835913
|
|
302
|
2,039.0000
|
15:17:03
|
LSE
|
1835911
|
|
234
|
2,039.0000
|
15:17:05
|
CHIX
|
1836106
|
|
3
|
2,039.0000
|
15:17:08
|
CHIX
|
1836247
|
|
674
|
2,041.0000
|
15:21:13
|
BATE
|
1840170
|
|
674
|
2,041.0000
|
15:21:13
|
BATE
|
1840168
|
|
1
|
2,041.0000
|
15:21:13
|
BATE
|
1840166
|
|
545
|
2,041.0000
|
15:21:45
|
CHIX
|
1840968
|
|
312
|
2,042.0000
|
15:22:40
|
BATE
|
1841804
|
|
291
|
2,042.0000
|
15:22:40
|
BATE
|
1841806
|
|
31
|
2,042.0000
|
15:22:40
|
BATE
|
1841802
|
|
257
|
2,042.0000
|
15:23:42
|
BATE
|
1842828
|
|
310
|
2,042.0000
|
15:23:42
|
BATE
|
1842826
|
|
67
|
2,042.0000
|
15:24:42
|
BATE
|
1843510
|
|
2,622
|
2,042.0000
|
15:24:51
|
LSE
|
1843644
|
|
27
|
2,042.0000
|
15:25:33
|
BATE
|
1844892
|
|
580
|
2,042.0000
|
15:25:34
|
BATE
|
1844952
|
|
68
|
2,042.0000
|
15:25:34
|
BATE
|
1844943
|
|
64
|
2,042.0000
|
15:25:34
|
BATE
|
1844941
|
|
320
|
2,042.0000
|
15:25:59
|
LSE
|
1845286
|
|
54
|
2,042.0000
|
15:25:59
|
LSE
|
1845282
|
|
311
|
2,042.0000
|
15:25:59
|
LSE
|
1845288
|
|
191
|
2,042.0000
|
15:25:59
|
LSE
|
1845290
|
|
671
|
2,042.0000
|
15:25:59
|
LSE
|
1845284
|
|
244
|
2,042.0000
|
15:25:59
|
LSE
|
1845280
|
|
112
|
2,041.0000
|
15:26:33
|
Aquis
|
1845701
|
|
168
|
2,042.0000
|
15:26:34
|
BATE
|
1845709
|
|
321
|
2,042.0000
|
15:26:34
|
BATE
|
1845707
|
|
14
|
2,042.0000
|
15:26:34
|
BATE
|
1845705
|
|
368
|
2,042.0000
|
15:26:42
|
CHIX
|
1845796
|
|
123
|
2,042.0000
|
15:26:42
|
CHIX
|
1845794
|
|
274
|
2,041.0000
|
15:27:27
|
BATE
|
1846305
|
|
861
|
2,041.0000
|
15:27:27
|
LSE
|
1846303
|
|
642
|
2,041.0000
|
15:27:27
|
BATE
|
1846301
|
|
514
|
2,041.0000
|
15:27:27
|
CHIX
|
1846299
|
|
181
|
2,041.0000
|
15:27:27
|
Aquis
|
1846297
|
|
12
|
2,041.0000
|
15:28:17
|
Aquis
|
1847213
|
|
62
|
2,041.0000
|
15:29:37
|
Aquis
|
1848390
|
|
50
|
2,041.0000
|
15:30:00
|
Aquis
|
1848706
|
|
133
|
2,041.0000
|
15:30:00
|
Aquis
|
1848704
|
|
40
|
2,041.0000
|
15:30:29
|
Aquis
|
1849263
|
|
242
|
2,042.0000
|
15:31:27
|
BATE
|
1850308
|
|
1,190
|
2,042.0000
|
15:31:27
|
BATE
|
1850310
|
|
186
|
2,042.0000
|
15:31:27
|
BATE
|
1850306
|
|
280
|
2,042.0000
|
15:31:29
|
LSE
|
1850330
|
|
186
|
2,042.0000
|
15:31:29
|
LSE
|
1850328
|
|
522
|
2,042.0000
|
15:31:29
|
LSE
|
1850332
|
|
50
|
2,041.0000
|
15:31:50
|
Aquis
|
1850678
|
|
179
|
2,041.0000
|
15:31:58
|
Aquis
|
1850775
|
|
893
|
2,041.0000
|
15:32:08
|
LSE
|
1850877
|
|
568
|
2,041.0000
|
15:32:08
|
CHIX
|
1850875
|
|
430
|
2,041.0000
|
15:32:08
|
BATE
|
1850873
|
|
430
|
2,041.0000
|
15:32:08
|
BATE
|
1850871
|
|
570
|
2,041.0000
|
15:32:08
|
CHIX
|
1850869
|
|
123
|
2,041.0000
|
15:32:09
|
Aquis
|
1850912
|
|
53
|
2,041.0000
|
15:32:10
|
Aquis
|
1850958
|
|
64
|
2,041.0000
|
15:33:12
|
Aquis
|
1851910
|
|
328
|
2,041.0000
|
15:34:08
|
BATE
|
1853023
|
|
241
|
2,041.0000
|
15:34:09
|
BATE
|
1853032
|
|
385
|
2,041.0000
|
15:35:09
|
BATE
|
1854015
|
|
110
|
2,041.0000
|
15:35:09
|
BATE
|
1854013
|
|
63
|
2,041.0000
|
15:35:09
|
BATE
|
1854011
|
|
198
|
2,041.0000
|
15:35:31
|
LSE
|
1854396
|
|
189
|
2,041.0000
|
15:35:31
|
LSE
|
1854394
|
|
969
|
2,041.0000
|
15:35:31
|
LSE
|
1854392
|
|
323
|
2,041.0000
|
15:35:31
|
LSE
|
1854390
|
|
51
|
2,041.0000
|
15:36:09
|
BATE
|
1855082
|
|
41
|
2,041.0000
|
15:36:09
|
BATE
|
1855080
|
|
19
|
2,041.0000
|
15:36:09
|
BATE
|
1855084
|
|
546
|
2,041.0000
|
15:36:10
|
BATE
|
1855102
|
|
446
|
2,041.0000
|
15:37:10
|
BATE
|
1856233
|
|
124
|
2,041.0000
|
15:37:11
|
BATE
|
1856250
|
|
20
|
2,041.0000
|
15:39:11
|
BATE
|
1858214
|
|
186
|
2,041.0000
|
15:39:11
|
BATE
|
1858212
|
|
425
|
2,041.0000
|
15:39:11
|
BATE
|
1858210
|
|
45
|
2,041.0000
|
15:39:11
|
BATE
|
1858208
|
|
279
|
2,041.0000
|
15:39:31
|
LSE
|
1858485
|
|
195
|
2,041.0000
|
15:39:38
|
CHIX
|
1858595
|
|
347
|
2,041.0000
|
15:39:38
|
CHIX
|
1858593
|
|
10
|
2,041.0000
|
15:39:38
|
CHIX
|
1858591
|
|
27
|
2,041.0000
|
15:39:38
|
CHIX
|
1858589
|
|
242
|
2,041.0000
|
15:40:05
|
BATE
|
1859050
|
|
25
|
2,041.0000
|
15:40:05
|
BATE
|
1859048
|
|
327
|
2,041.0000
|
15:40:05
|
BATE
|
1859045
|
|
53
|
2,041.0000
|
15:40:05
|
LSE
|
1859043
|
|
199
|
2,041.0000
|
15:40:05
|
LSE
|
1859041
|
|
671
|
2,041.0000
|
15:40:05
|
LSE
|
1859039
|
|
24
|
2,040.0000
|
15:40:47
|
Aquis
|
1859649
|
|
333
|
2,041.0000
|
15:41:02
|
BATE
|
1859894
|
|
161
|
2,041.0000
|
15:41:02
|
BATE
|
1859892
|
|
155
|
2,041.0000
|
15:41:10
|
Aquis
|
1860111
|
|
22
|
2,042.0000
|
15:42:58
|
CHIX
|
1861811
|
|
61
|
2,042.0000
|
15:42:58
|
CHIX
|
1861809
|
|
444
|
2,042.0000
|
15:42:58
|
CHIX
|
1861807
|
|
290
|
2,042.0000
|
15:43:37
|
Aquis
|
1862427
|
|
72
|
2,042.0000
|
15:43:37
|
Aquis
|
1862425
|
|
145
|
2,042.0000
|
15:43:37
|
Aquis
|
1862423
|
|
263
|
2,042.0000
|
15:43:37
|
Aquis
|
1862421
|
|
509
|
2,042.0000
|
15:43:37
|
BATE
|
1862411
|
|
135
|
2,042.0000
|
15:43:37
|
CHIX
|
1862407
|
|
231
|
2,042.0000
|
15:43:37
|
Aquis
|
1862409
|
|
509
|
2,042.0000
|
15:43:37
|
BATE
|
1862415
|
|
1,692
|
2,042.0000
|
15:43:37
|
LSE
|
1862413
|
|
540
|
2,042.0000
|
15:43:37
|
CHIX
|
1862417
|
|
890
|
2,042.0000
|
15:43:37
|
LSE
|
1862419
|
|
647
|
2,042.0000
|
15:44:37
|
BATE
|
1863220
|
|
113
|
2,042.0000
|
15:44:43
|
BATE
|
1863292
|
|
95
|
2,042.0000
|
15:44:43
|
Aquis
|
1863290
|
|
710
|
2,042.0000
|
15:45:37
|
LSE
|
1864496
|
|
289
|
2,042.0000
|
15:45:37
|
LSE
|
1864494
|
|
183
|
2,042.0000
|
15:45:37
|
LSE
|
1864498
|
|
39
|
2,042.0000
|
15:45:37
|
LSE
|
1864500
|
|
272
|
2,042.0000
|
15:45:43
|
BATE
|
1864567
|
|
332
|
2,042.0000
|
15:45:43
|
BATE
|
1864565
|
|
309
|
2,042.0000
|
15:45:43
|
BATE
|
1864563
|
|
20
|
2,042.0000
|
15:45:43
|
BATE
|
1864561
|
|
127
|
2,041.0000
|
15:46:03
|
CHIX
|
1864941
|
|
784
|
2,041.0000
|
15:46:03
|
BATE
|
1864939
|
|
364
|
2,041.0000
|
15:46:03
|
CHIX
|
1864937
|
|
1,135
|
2,041.0000
|
15:46:03
|
LSE
|
1864935
|
|
2
|
2,042.0000
|
15:48:21
|
BATE
|
1866835
|
|
44
|
2,042.0000
|
15:48:21
|
BATE
|
1866833
|
|
480
|
2,042.0000
|
15:48:22
|
BATE
|
1866840
|
|
379
|
2,043.0000
|
15:51:39
|
CHIX
|
1869823
|
|
600
|
2,043.0000
|
15:51:39
|
LSE
|
1869794
|
|
366
|
2,043.0000
|
15:51:39
|
BATE
|
1869792
|
|
1,297
|
2,043.0000
|
15:51:39
|
BATE
|
1869790
|
|
2
|
2,044.0000
|
15:53:39
|
LSE
|
1871309
|
|
74
|
2,044.0000
|
15:53:39
|
LSE
|
1871307
|
|
48
|
2,044.0000
|
15:53:39
|
LSE
|
1871305
|
|
189
|
2,044.0000
|
15:53:39
|
LSE
|
1871303
|
|
89
|
2,044.0000
|
15:53:39
|
LSE
|
1871301
|
|
195
|
2,044.0000
|
15:53:39
|
LSE
|
1871299
|
|
57
|
2,044.0000
|
15:53:39
|
LSE
|
1871293
|
|
197
|
2,044.0000
|
15:53:39
|
LSE
|
1871291
|
|
337
|
2,044.0000
|
15:53:39
|
LSE
|
1871289
|
|
238
|
2,044.0000
|
15:53:39
|
LSE
|
1871295
|
|
623
|
2,044.0000
|
15:53:39
|
LSE
|
1871297
|
|
576
|
2,045.0000
|
15:53:42
|
CHIX
|
1871331
|
|
32
|
2,045.0000
|
15:53:49
|
LSE
|
1871390
|
|
671
|
2,045.0000
|
15:53:49
|
LSE
|
1871388
|
|
149
|
2,045.0000
|
15:53:49
|
LSE
|
1871386
|
|
1,288
|
2,045.0000
|
15:54:49
|
BATE
|
1872469
|
|
671
|
2,045.0000
|
15:54:49
|
LSE
|
1872467
|
|
101
|
2,045.0000
|
15:54:49
|
LSE
|
1872465
|
|
737
|
2,045.0000
|
15:54:51
|
BATE
|
1872564
|
|
33
|
2,045.0000
|
15:54:51
|
BATE
|
1872562
|
|
124
|
2,045.0000
|
15:54:54
|
Aquis
|
1872600
|
|
967
|
2,045.0000
|
15:55:05
|
LSE
|
1872733
|
|
11
|
2,045.0000
|
15:55:05
|
Aquis
|
1872731
|
|
91
|
2,045.0000
|
15:55:09
|
Aquis
|
1872882
|
|
182
|
2,045.0000
|
15:55:23
|
Aquis
|
1873042
|
|
166
|
2,045.0000
|
15:55:45
|
Aquis
|
1873420
|
|
141
|
2,045.0000
|
15:55:45
|
Aquis
|
1873418
|
|
388
|
2,045.0000
|
15:57:16
|
Aquis
|
1874378
|
|
167
|
2,045.0000
|
15:57:16
|
CHIX
|
1874351
|
|
588
|
2,045.0000
|
15:57:16
|
BATE
|
1874353
|
|
566
|
2,045.0000
|
15:57:16
|
BATE
|
1874355
|
|
166
|
2,045.0000
|
15:57:16
|
CHIX
|
1874357
|
|
166
|
2,045.0000
|
15:57:16
|
CHIX
|
1874359
|
|
893
|
2,045.0000
|
16:00:21
|
LSE
|
1878850
|
|
586
|
2,045.0000
|
16:00:21
|
BATE
|
1878852
|
|
661
|
2,045.0000
|
16:00:21
|
CHIX
|
1878856
|
|
1,124
|
2,045.0000
|
16:00:21
|
BATE
|
1878848
|
|
1,222
|
2,045.0000
|
16:00:21
|
LSE
|
1878846
|
|
964
|
2,045.0000
|
16:00:21
|
LSE
|
1878854
|
|
558
|
2,045.0000
|
16:00:21
|
CHIX
|
1878862
|
|
100
|
2,045.0000
|
16:00:21
|
Aquis
|
1878858
|
|
584
|
2,045.0000
|
16:00:21
|
BATE
|
1878860
|
|
497
|
2,045.0000
|
16:00:21
|
BATE
|
1878868
|
|
117
|
2,045.0000
|
16:00:21
|
BATE
|
1878864
|
|
602
|
2,045.0000
|
16:00:21
|
Aquis
|
1878866
|
|
102
|
2,045.0000
|
16:00:21
|
CHIX
|
1878844
|
|
1,251
|
2,044.0000
|
16:00:36
|
LSE
|
1879271
|
|
993
|
2,043.0000
|
16:01:22
|
LSE
|
1880031
|
|
526
|
2,043.0000
|
16:01:22
|
BATE
|
1880029
|
|
593
|
2,044.0000
|
16:02:50
|
BATE
|
1881528
|
|
106
|
2,044.0000
|
16:02:59
|
LSE
|
1881655
|
|
160
|
2,044.0000
|
16:02:59
|
LSE
|
1881657
|
|
28
|
2,044.0000
|
16:02:59
|
LSE
|
1881659
|
|
671
|
2,044.0000
|
16:02:59
|
LSE
|
1881661
|
|
202
|
2,044.0000
|
16:02:59
|
LSE
|
1881663
|
|
30
|
2,044.0000
|
16:03:49
|
CHIX
|
1882320
|
|
280
|
2,044.0000
|
16:03:49
|
CHIX
|
1882318
|
|
219
|
2,044.0000
|
16:03:49
|
CHIX
|
1882316
|
|
132
|
2,045.0000
|
16:06:22
|
BATE
|
1884786
|
|
327
|
2,045.0000
|
16:06:22
|
BATE
|
1884782
|
|
816
|
2,045.0000
|
16:06:22
|
LSE
|
1884784
|
|
733
|
2,046.0000
|
16:06:22
|
LSE
|
1884777
|
|
128
|
2,046.0000
|
16:06:22
|
LSE
|
1884775
|
|
136
|
2,046.0000
|
16:06:22
|
LSE
|
1884773
|
|
125
|
2,046.0000
|
16:06:22
|
LSE
|
1884771
|
|
162
|
2,046.0000
|
16:06:22
|
LSE
|
1884769
|
|
671
|
2,046.0000
|
16:06:22
|
LSE
|
1884767
|
|
425
|
2,046.0000
|
16:06:22
|
BATE
|
1884758
|
|
360
|
2,046.0000
|
16:06:22
|
BATE
|
1884760
|
|
701
|
2,046.0000
|
16:06:22
|
BATE
|
1884765
|
|
1,300
|
2,046.0000
|
16:06:22
|
BATE
|
1884763
|
|
432
|
2,046.0000
|
16:06:22
|
CHIX
|
1884756
|
|
97
|
2,046.0000
|
16:07:08
|
CHIX
|
1885544
|
|
307
|
2,046.0000
|
16:07:08
|
CHIX
|
1885542
|
|
562
|
2,046.0000
|
16:09:08
|
CHIX
|
1887584
|
|
100
|
2,046.0000
|
16:11:08
|
CHIX
|
1889950
|
|
324
|
2,046.0000
|
16:11:08
|
CHIX
|
1889948
|
|
97
|
2,046.0000
|
16:11:08
|
CHIX
|
1889946
|
|
38
|
2,046.0000
|
16:11:08
|
CHIX
|
1889944
|
|
845
|
2,045.0000
|
16:12:39
|
BATE
|
1891547
|
|
843
|
2,045.0000
|
16:12:39
|
BATE
|
1891539
|
|
435
|
2,045.0000
|
16:12:39
|
LSE
|
1891523
|
|
988
|
2,045.0000
|
16:12:39
|
LSE
|
1891517
|
|
505
|
2,045.0000
|
16:12:39
|
LSE
|
1891519
|
|
1,213
|
2,045.0000
|
16:12:39
|
LSE
|
1891521
|
|
807
|
2,045.0000
|
16:12:39
|
BATE
|
1891535
|
|
318
|
2,045.0000
|
16:12:39
|
BATE
|
1891525
|
|
995
|
2,045.0000
|
16:12:39
|
LSE
|
1891527
|
|
889
|
2,045.0000
|
16:12:39
|
LSE
|
1891529
|
|
549
|
2,045.0000
|
16:12:39
|
CHIX
|
1891505
|
|
141
|
2,045.0000
|
16:12:39
|
BATE
|
1891507
|
|
1,059
|
2,045.0000
|
16:12:39
|
BATE
|
1891509
|
|
790
|
2,045.0000
|
16:12:39
|
BATE
|
1891511
|
|
470
|
2,045.0000
|
16:12:39
|
BATE
|
1891515
|
|
850
|
2,045.0000
|
16:12:39
|
LSE
|
1891513
|
|
57
|
2,045.0000
|
16:12:40
|
Aquis
|
1891615
|
|
138
|
2,045.0000
|
16:13:06
|
CHIX
|
1892154
|
|
371
|
2,045.0000
|
16:13:06
|
BATE
|
1892152
|
|
452
|
2,045.0000
|
16:13:06
|
CHIX
|
1892150
|
|
1
|
2,045.0000
|
16:13:06
|
Aquis
|
1892148
|
|
20
|
2,045.0000
|
16:13:21
|
Aquis
|
1892347
|
|
536
|
2,044.0000
|
16:14:17
|
CHIX
|
1893647
|
|
52
|
2,045.0000
|
16:14:17
|
Aquis
|
1893644
|
|
487
|
2,045.0000
|
16:14:17
|
Aquis
|
1893642
|
|
511
|
2,045.0000
|
16:14:17
|
Aquis
|
1893640
|
|
494
|
2,045.0000
|
16:14:17
|
Aquis
|
1893638
|
|
805
|
2,045.0000
|
16:14:17
|
LSE
|
1893636
|
|
146
|
2,045.0000
|
16:14:17
|
LSE
|
1893634
|
|
1,000
|
2,045.0000
|
16:14:17
|
BATE
|
1893632
|
|
325
|
2,045.0000
|
16:14:17
|
BATE
|
1893628
|
|
408
|
2,045.0000
|
16:14:17
|
Aquis
|
1893626
|
|
1,106
|
2,045.0000
|
16:14:17
|
LSE
|
1893630
|
|
209
|
2,044.0000
|
16:15:16
|
LSE
|
1894640
|
|
162
|
2,044.0000
|
16:15:16
|
LSE
|
1894638
|
|
839
|
2,044.0000
|
16:15:16
|
LSE
|
1894636
|
|
132
|
2,044.0000
|
16:15:16
|
LSE
|
1894634
|
|
779
|
2,044.0000
|
16:15:16
|
LSE
|
1894632
|
|
942
|
2,044.0000
|
16:16:17
|
LSE
|
1895984
|
|
800
|
2,044.0000
|
16:16:17
|
LSE
|
1895982
|
|
104
|
2,045.0000
|
16:16:17
|
BATE
|
1895972
|
|
63
|
2,045.0000
|
16:16:17
|
BATE
|
1895968
|
|
37
|
2,045.0000
|
16:16:17
|
BATE
|
1895970
|
|
749
|
2,045.0000
|
16:16:17
|
BATE
|
1895978
|
|
208
|
2,045.0000
|
16:16:17
|
BATE
|
1895974
|
|
1,090
|
2,044.0000
|
16:16:17
|
BATE
|
1895980
|
|
65
|
2,045.0000
|
16:16:17
|
BATE
|
1895976
|
|
44
|
2,044.0000
|
16:16:53
|
Aquis
|
1896526
|
|
194
|
2,044.0000
|
16:17:02
|
Aquis
|
1896647
|
|
575
|
2,044.0000
|
16:17:02
|
CHIX
|
1896645
|
|
314
|
2,044.0000
|
16:17:02
|
Aquis
|
1896643
|
|
35
|
2,044.0000
|
16:18:26
|
LSE
|
1898208
|
|
839
|
2,044.0000
|
16:18:26
|
LSE
|
1898206
|
|
1
|
2,044.0000
|
16:18:26
|
BATE
|
1898202
|
|
109
|
2,044.0000
|
16:18:26
|
BATE
|
1898200
|
|
184
|
2,044.0000
|
16:18:26
|
BATE
|
1898204
|
|
859
|
2,044.0000
|
16:18:29
|
BATE
|
1898250
|
|
268
|
2,044.0000
|
16:19:26
|
LSE
|
1899240
|
|
209
|
2,044.0000
|
16:19:26
|
LSE
|
1899238
|
|
2,634
|
2,044.0000
|
16:19:26
|
LSE
|
1899236
|
|
162
|
2,044.0000
|
16:19:29
|
Aquis
|
1899291
|
|
380
|
2,044.0000
|
16:19:29
|
Aquis
|
1899289
|
|
139
|
2,044.0000
|
16:19:29
|
BATE
|
1899281
|
|
127
|
2,044.0000
|
16:19:29
|
BATE
|
1899283
|
|
331
|
2,044.0000
|
16:19:29
|
BATE
|
1899287
|
|
321
|
2,044.0000
|
16:19:29
|
BATE
|
1899285
|
|
330
|
2,044.0000
|
16:19:29
|
BATE
|
1899279
|
|
10
|
2,043.0000
|
16:20:25
|
CHIX
|
1900486
|
|
538
|
2,043.0000
|
16:20:25
|
CHIX
|
1900484
|
|
58
|
2,044.0000
|
16:20:29
|
BATE
|
1900582
|
|
61
|
2,044.0000
|
16:20:29
|
BATE
|
1900580
|
|
64
|
2,044.0000
|
16:20:29
|
BATE
|
1900578
|
|
69
|
2,044.0000
|
16:20:29
|
BATE
|
1900576
|
|
61
|
2,044.0000
|
16:20:29
|
BATE
|
1900574
|
|
1
|
2,044.0000
|
16:20:29
|
BATE
|
1900572
|
|
110
|
2,044.0000
|
16:20:29
|
BATE
|
1900570
|
|
230
|
2,044.0000
|
16:20:29
|
BATE
|
1900564
|
|
274
|
2,044.0000
|
16:20:29
|
BATE
|
1900558
|
|
63
|
2,044.0000
|
16:20:29
|
BATE
|
1900560
|
|
32
|
2,044.0000
|
16:20:29
|
BATE
|
1900566
|
|
214
|
2,044.0000
|
16:20:29
|
BATE
|
1900568
|
|
63
|
2,044.0000
|
16:20:29
|
BATE
|
1900562
|
|
63
|
2,044.0000
|
16:20:29
|
BATE
|
1900556
|
|
1
|
2,044.0000
|
16:20:29
|
BATE
|
1900554
|
|
1
|
2,044.0000
|
16:20:32
|
BATE
|
1900675
|
|
1
|
2,044.0000
|
16:20:35
|
BATE
|
1900752
|
|
197
|
2,044.0000
|
16:20:50
|
BATE
|
1901053
|
|
339
|
2,044.0000
|
16:20:50
|
BATE
|
1901051
|
|
19
|
2,044.0000
|
16:20:50
|
BATE
|
1901049
|
|
61
|
2,044.0000
|
16:20:50
|
BATE
|
1901047
|
|
60
|
2,044.0000
|
16:20:50
|
BATE
|
1901045
|
|
363
|
2,044.0000
|
16:21:26
|
LSE
|
1901946
|
|
5
|
2,044.0000
|
16:21:26
|
LSE
|
1901944
|
|
160
|
2,044.0000
|
16:21:26
|
LSE
|
1901952
|
|
128
|
2,044.0000
|
16:21:26
|
LSE
|
1901948
|
|
535
|
2,044.0000
|
16:21:26
|
LSE
|
1901950
|
|
56
|
2,044.0000
|
16:21:39
|
LSE
|
1902233
|
|
135
|
2,044.0000
|
16:21:39
|
LSE
|
1902231
|
|
213
|
2,044.0000
|
16:21:39
|
LSE
|
1902229
|
|
839
|
2,044.0000
|
16:21:39
|
LSE
|
1902227
|
|
121
|
2,044.0000
|
16:21:39
|
LSE
|
1902225
|
|
160
|
2,044.0000
|
16:21:39
|
LSE
|
1902223
|
|
11
|
2,044.0000
|
16:21:50
|
BATE
|
1902412
|
|
60
|
2,044.0000
|
16:21:50
|
BATE
|
1902404
|
|
67
|
2,044.0000
|
16:21:50
|
BATE
|
1902400
|
|
16
|
2,044.0000
|
16:21:50
|
BATE
|
1902402
|
|
150
|
2,044.0000
|
16:21:50
|
BATE
|
1902406
|
|
11
|
2,044.0000
|
16:21:50
|
BATE
|
1902410
|
|
274
|
2,044.0000
|
16:21:50
|
BATE
|
1902408
|
|
57
|
2,044.0000
|
16:21:50
|
BATE
|
1902398
|
|
2
|
2,044.0000
|
16:21:50
|
BATE
|
1902396
|
|
555
|
2,045.0000
|
16:22:32
|
LSE
|
1903444
|
|
120
|
2,045.0000
|
16:22:32
|
LSE
|
1903442
|
|
198
|
2,045.0000
|
16:22:32
|
LSE
|
1903440
|
|
138
|
2,045.0000
|
16:22:32
|
LSE
|
1903438
|
|
139
|
2,045.0000
|
16:22:32
|
LSE
|
1903436
|
|
597
|
2,044.0000
|
16:22:32
|
CHIX
|
1903434
|
|
170
|
2,045.0000
|
16:22:32
|
LSE
|
1903432
|
|
813
|
2,044.0000
|
16:22:32
|
CHIX
|
1903430
|
|
720
|
2,044.0000
|
16:22:32
|
BATE
|
1903428
|
|
664
|
2,045.0000
|
16:22:32
|
LSE
|
1903426
|
|
23
|
2,044.0000
|
16:23:26
|
Aquis
|
1904790
|
|
213
|
2,044.0000
|
16:24:04
|
BATE
|
1905655
|
|
50
|
2,044.0000
|
16:25:11
|
Aquis
|
1907519
|
|
22
|
2,045.0000
|
16:25:38
|
LSE
|
1908357
|
|
839
|
2,045.0000
|
16:25:38
|
LSE
|
1908359
|
|
839
|
2,045.0000
|
16:25:38
|
LSE
|
1908353
|
|
31
|
2,045.0000
|
16:25:38
|
LSE
|
1908355
|
|
839
|
2,045.0000
|
16:25:38
|
LSE
|
1908351
|
|
21
|
2,045.0000
|
16:25:38
|
LSE
|
1908349
|
|
24
|
2,045.0000
|
16:25:38
|
LSE
|
1908347
|
|
21
|
2,045.0000
|
16:25:38
|
LSE
|
1908341
|
|
43
|
2,045.0000
|
16:25:38
|
LSE
|
1908345
|
|
839
|
2,045.0000
|
16:25:38
|
LSE
|
1908343
|
|
839
|
2,045.0000
|
16:25:38
|
LSE
|
1908335
|
|
24
|
2,045.0000
|
16:25:38
|
LSE
|
1908333
|
|
29
|
2,045.0000
|
16:25:38
|
LSE
|
1908339
|
|
38
|
2,045.0000
|
16:25:38
|
LSE
|
1908337
|
|
94
|
2,045.0000
|
16:25:38
|
LSE
|
1908331
|
|
36
|
2,045.0000
|
16:25:38
|
LSE
|
1908329
|
|
839
|
2,045.0000
|
16:25:38
|
LSE
|
1908327
|
|
191
|
2,045.0000
|
16:25:38
|
CHIX
|
1908325
|
|
285
|
2,045.0000
|
16:25:38
|
CHIX
|
1908319
|
|
32
|
2,045.0000
|
16:25:38
|
CHIX
|
1908317
|
|
261
|
2,045.0000
|
16:25:38
|
CHIX
|
1908315
|
|
51
|
2,045.0000
|
16:25:38
|
CHIX
|
1908321
|
|
97
|
2,045.0000
|
16:25:38
|
CHIX
|
1908323
|
|
930
|
2,045.0000
|
16:26:32
|
LSE
|
1909607
|
|
535
|
2,046.0000
|
16:26:32
|
BATE
|
1909582
|
|
62
|
2,046.0000
|
16:26:32
|
BATE
|
1909572
|
|
60
|
2,046.0000
|
16:26:32
|
BATE
|
1909569
|
|
709
|
2,046.0000
|
16:26:32
|
BATE
|
1909557
|
|
309
|
2,046.0000
|
16:26:32
|
Aquis
|
1909555
|
|
4,521
|
2,046.0000
|
16:26:32
|
BATE
|
1909559
|
|
672
|
2,046.0000
|
16:26:32
|
Aquis
|
1909561
|
|
563
|
2,046.0000
|
16:26:32
|
CHIX
|
1909553
|
|
175
|
2,046.0000
|
16:26:32
|
Aquis
|
1909534
|
|
22
|
2,046.0000
|
16:26:32
|
CHIX
|
1909532
|
|
181
|
2,046.0000
|
16:26:32
|
CHIX
|
1909530
|
|
839
|
2,046.0000
|
16:26:32
|
LSE
|
1909528
|
|
234
|
2,046.0000
|
16:26:32
|
LSE
|
1909526
|
|
14
|
2,046.0000
|
16:26:32
|
BATE
|
1909524
|
|
300
|
2,046.0000
|
16:26:32
|
LSE
|
1909522
|
|
197
|
2,045.0000
|
16:26:49
|
Aquis
|
1910804
|
|
12
|
2,044.0000
|
16:27:27
|
CHIX
|
1912169
|
|
817
|
2,044.0000
|
16:27:30
|
LSE
|
1912255
|
|
358
|
2,044.0000
|
16:27:30
|
CHIX
|
1912249
|
|
1,115
|
2,044.0000
|
16:27:30
|
BATE
|
1912251
|
|
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
POSFLFVDFLLDFIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Dec 2024 to Jan 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Jan 2024 to Jan 2025
