Associated British Foods PLC Transaction in Own Shares
December 30 2024 - 12:35PM
RNS Regulatory News
RNS Number : 6561R
Associated British Foods PLC
30 December 2024
|
|
|
|
|
|
|
|
30
December 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 30 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:
|
|
30 December 2024
|
|
|
Number of shares
repurchased:
|
|
347,813
|
|
|
Average price paid per
share:
|
|
GBp 2039.4301
|
|
|
Highest price paid per
share:
|
|
GBp 2048
|
|
|
Lowest price paid per
share:
|
|
GBp 2030
|
|
|
|
|
|
|
|
|
|
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:
|
30 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
|
2,039.35
|
137,769
|
2,031
|
2,047
|
|
BATS Europe
|
2,039.49
|
140,083
|
2,030
|
2,048
|
|
Chi-X Europe
|
2,039.45
|
45,372
|
2,031
|
2,047
|
|
Aquis
|
2,039.46
|
24,589
|
2,030
|
2,047
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
|
580
|
2,044.0000
|
08:01:49
|
Aquis
|
1441490
|
|
188
|
2,044.0000
|
08:01:49
|
BATE
|
1441488
|
|
720
|
2,044.0000
|
08:01:49
|
BATE
|
1441486
|
|
800
|
2,043.0000
|
08:02:36
|
LSE
|
1442328
|
|
52
|
2,043.0000
|
08:02:36
|
LSE
|
1442326
|
|
1,096
|
2,047.0000
|
08:07:41
|
LSE
|
1445425
|
|
154
|
2,047.0000
|
08:07:41
|
CHIX
|
1445423
|
|
419
|
2,047.0000
|
08:07:41
|
CHIX
|
1445421
|
|
531
|
2,047.0000
|
08:07:41
|
CHIX
|
1445419
|
|
1,937
|
2,048.0000
|
08:07:41
|
BATE
|
1445417
|
|
88
|
2,045.0000
|
08:08:19
|
LSE
|
1445705
|
|
138
|
2,045.0000
|
08:08:21
|
BATE
|
1445750
|
|
8
|
2,045.0000
|
08:09:05
|
BATE
|
1447442
|
|
804
|
2,045.0000
|
08:09:41
|
LSE
|
1447757
|
|
186
|
2,046.0000
|
08:10:00
|
BATE
|
1448034
|
|
154
|
2,046.0000
|
08:10:01
|
BATE
|
1448049
|
|
22
|
2,046.0000
|
08:10:02
|
BATE
|
1448089
|
|
157
|
2,046.0000
|
08:10:02
|
BATE
|
1448087
|
|
596
|
2,046.0000
|
08:11:02
|
BATE
|
1448638
|
|
118
|
2,045.0000
|
08:11:46
|
BATE
|
1449052
|
|
952
|
2,045.0000
|
08:11:46
|
LSE
|
1449050
|
|
388
|
2,045.0000
|
08:11:46
|
BATE
|
1449048
|
|
180
|
2,045.0000
|
08:11:46
|
Aquis
|
1449046
|
|
574
|
2,045.0000
|
08:11:46
|
CHIX
|
1449044
|
|
250
|
2,044.0000
|
08:11:50
|
LSE
|
1449087
|
|
287
|
2,045.0000
|
08:12:20
|
Aquis
|
1449391
|
|
55
|
2,045.0000
|
08:12:24
|
Aquis
|
1449408
|
|
280
|
2,044.0000
|
08:12:36
|
BATE
|
1449500
|
|
100
|
2,044.0000
|
08:12:45
|
BATE
|
1449558
|
|
900
|
2,045.0000
|
08:14:01
|
LSE
|
1450136
|
|
494
|
2,045.0000
|
08:14:01
|
CHIX
|
1450134
|
|
120
|
2,045.0000
|
08:14:20
|
BATE
|
1450338
|
|
196
|
2,046.0000
|
08:15:48
|
BATE
|
1451178
|
|
196
|
2,046.0000
|
08:15:48
|
BATE
|
1451176
|
|
166
|
2,046.0000
|
08:15:48
|
BATE
|
1451174
|
|
544
|
2,046.0000
|
08:16:48
|
BATE
|
1451637
|
|
836
|
2,045.0000
|
08:17:27
|
LSE
|
1451946
|
|
544
|
2,045.0000
|
08:17:27
|
BATE
|
1451944
|
|
581
|
2,043.0000
|
08:18:05
|
BATE
|
1452145
|
|
512
|
2,043.0000
|
08:23:10
|
CHIX
|
1454861
|
|
530
|
2,043.0000
|
08:23:10
|
BATE
|
1454859
|
|
246
|
2,042.0000
|
08:23:40
|
BATE
|
1455084
|
|
101
|
2,042.0000
|
08:24:08
|
BATE
|
1455281
|
|
162
|
2,042.0000
|
08:27:02
|
BATE
|
1456553
|
|
78
|
2,042.0000
|
08:27:05
|
Aquis
|
1456585
|
|
18
|
2,042.0000
|
08:32:00
|
BATE
|
1459131
|
|
185
|
2,041.0000
|
08:32:36
|
BATE
|
1459626
|
|
224
|
2,041.0000
|
08:32:36
|
BATE
|
1459623
|
|
587
|
2,042.0000
|
08:32:36
|
BATE
|
1459620
|
|
511
|
2,042.0000
|
08:32:36
|
BATE
|
1459618
|
|
537
|
2,042.0000
|
08:32:36
|
BATE
|
1459616
|
|
381
|
2,042.0000
|
08:32:36
|
BATE
|
1459614
|
|
958
|
2,042.0000
|
08:32:36
|
LSE
|
1459612
|
|
122
|
2,042.0000
|
08:32:36
|
BATE
|
1459610
|
|
541
|
2,042.0000
|
08:32:36
|
Aquis
|
1459608
|
|
556
|
2,042.0000
|
08:32:36
|
CHIX
|
1459606
|
|
418
|
2,042.0000
|
08:32:36
|
Aquis
|
1459604
|
|
188
|
2,042.0000
|
08:32:36
|
CHIX
|
1459602
|
|
344
|
2,041.0000
|
08:32:37
|
BATE
|
1459636
|
|
845
|
2,039.0000
|
08:32:38
|
LSE
|
1459653
|
|
46
|
2,039.0000
|
08:32:38
|
LSE
|
1459651
|
|
965
|
2,040.0000
|
08:32:38
|
LSE
|
1459645
|
|
593
|
2,040.0000
|
08:32:38
|
CHIX
|
1459643
|
|
428
|
2,035.0000
|
08:35:00
|
LSE
|
1460696
|
|
71
|
2,039.0000
|
08:38:39
|
BATE
|
1462551
|
|
811
|
2,039.0000
|
08:39:10
|
LSE
|
1462844
|
|
602
|
2,039.0000
|
08:39:10
|
BATE
|
1462842
|
|
216
|
2,039.0000
|
08:39:10
|
BATE
|
1462840
|
|
632
|
2,039.0000
|
08:39:10
|
BATE
|
1462838
|
|
171
|
2,038.0000
|
08:39:20
|
LSE
|
1462927
|
|
257
|
2,038.0000
|
08:39:20
|
LSE
|
1462925
|
|
30
|
2,037.0000
|
08:39:21
|
BATE
|
1462945
|
|
548
|
2,037.0000
|
08:39:21
|
BATE
|
1462943
|
|
373
|
2,038.0000
|
08:39:21
|
LSE
|
1462938
|
|
917
|
2,036.0000
|
08:45:04
|
LSE
|
1466420
|
|
189
|
2,036.0000
|
08:45:04
|
Aquis
|
1466418
|
|
189
|
2,036.0000
|
08:45:04
|
Aquis
|
1466416
|
|
519
|
2,036.0000
|
08:45:04
|
CHIX
|
1466414
|
|
202
|
2,036.0000
|
08:45:04
|
Aquis
|
1466412
|
|
531
|
2,036.0000
|
08:45:04
|
BATE
|
1466410
|
|
44
|
2,037.0000
|
08:48:28
|
BATE
|
1468307
|
|
501
|
2,037.0000
|
08:49:27
|
LSE
|
1468864
|
|
351
|
2,037.0000
|
08:49:27
|
LSE
|
1468862
|
|
410
|
2,037.0000
|
08:49:27
|
BATE
|
1468860
|
|
502
|
2,037.0000
|
08:49:27
|
CHIX
|
1468858
|
|
106
|
2,037.0000
|
08:49:27
|
BATE
|
1468856
|
|
283
|
2,037.0000
|
08:49:55
|
BATE
|
1469172
|
|
333
|
2,037.0000
|
08:49:55
|
BATE
|
1469170
|
|
590
|
2,037.0000
|
08:54:09
|
BATE
|
1471281
|
|
479
|
2,037.0000
|
08:54:09
|
BATE
|
1471279
|
|
77
|
2,037.0000
|
08:54:09
|
BATE
|
1471277
|
|
577
|
2,036.0000
|
08:54:49
|
LSE
|
1471652
|
|
223
|
2,036.0000
|
08:54:49
|
LSE
|
1471650
|
|
93
|
2,035.0000
|
08:55:21
|
CHIX
|
1471877
|
|
13
|
2,037.0000
|
08:59:40
|
BATE
|
1474312
|
|
189
|
2,037.0000
|
08:59:40
|
BATE
|
1474310
|
|
13
|
2,037.0000
|
09:00:03
|
BATE
|
1474575
|
|
20
|
2,037.0000
|
09:00:11
|
BATE
|
1474721
|
|
285
|
2,037.0000
|
09:00:11
|
BATE
|
1474719
|
|
48
|
2,036.0000
|
09:00:32
|
CHIX
|
1474917
|
|
292
|
2,037.0000
|
09:02:42
|
BATE
|
1476084
|
|
236
|
2,037.0000
|
09:02:42
|
BATE
|
1476086
|
|
396
|
2,037.0000
|
09:04:46
|
BATE
|
1477157
|
|
185
|
2,037.0000
|
09:04:53
|
BATE
|
1477222
|
|
698
|
2,037.0000
|
09:07:04
|
LSE
|
1478414
|
|
419
|
2,037.0000
|
09:07:04
|
CHIX
|
1478412
|
|
281
|
2,037.0000
|
09:07:04
|
Aquis
|
1478410
|
|
58
|
2,037.0000
|
09:07:50
|
BATE
|
1478740
|
|
24
|
2,038.0000
|
09:08:40
|
BATE
|
1479313
|
|
10
|
2,038.0000
|
09:09:59
|
BATE
|
1480066
|
|
830
|
2,039.0000
|
09:09:59
|
BATE
|
1480064
|
|
70
|
2,039.0000
|
09:13:57
|
CHIX
|
1482376
|
|
733
|
2,039.0000
|
09:14:05
|
CHIX
|
1482454
|
|
592
|
2,039.0000
|
09:14:05
|
LSE
|
1482458
|
|
331
|
2,039.0000
|
09:14:05
|
LSE
|
1482452
|
|
609
|
2,039.0000
|
09:14:05
|
BATE
|
1482456
|
|
526
|
2,039.0000
|
09:14:05
|
BATE
|
1482464
|
|
429
|
2,039.0000
|
09:14:05
|
BATE
|
1482460
|
|
68
|
2,039.0000
|
09:14:05
|
LSE
|
1482462
|
|
559
|
2,039.0000
|
09:14:05
|
Aquis
|
1482466
|
|
310
|
2,038.0000
|
09:15:06
|
LSE
|
1483061
|
|
751
|
2,038.0000
|
09:15:06
|
LSE
|
1483059
|
|
60
|
2,038.0000
|
09:20:21
|
BATE
|
1486057
|
|
48
|
2,037.0000
|
09:20:21
|
LSE
|
1486052
|
|
320
|
2,038.0000
|
09:20:29
|
BATE
|
1486104
|
|
452
|
2,040.0000
|
09:22:48
|
BATE
|
1487336
|
|
31
|
2,040.0000
|
09:22:48
|
BATE
|
1487334
|
|
59
|
2,040.0000
|
09:22:48
|
BATE
|
1487331
|
|
47
|
2,040.0000
|
09:22:49
|
BATE
|
1487342
|
|
309
|
2,040.0000
|
09:25:55
|
BATE
|
1488947
|
|
491
|
2,040.0000
|
09:27:04
|
CHIX
|
1489504
|
|
821
|
2,040.0000
|
09:27:04
|
LSE
|
1489500
|
|
179
|
2,040.0000
|
09:27:04
|
BATE
|
1489502
|
|
92
|
2,040.0000
|
09:27:04
|
LSE
|
1489506
|
|
837
|
2,040.0000
|
09:27:04
|
LSE
|
1489508
|
|
207
|
2,040.0000
|
09:27:04
|
BATE
|
1489510
|
|
20
|
2,040.0000
|
09:29:31
|
Aquis
|
1491406
|
|
1
|
2,042.0000
|
09:33:42
|
BATE
|
1493602
|
|
5
|
2,042.0000
|
09:33:42
|
BATE
|
1493600
|
|
73
|
2,042.0000
|
09:33:42
|
BATE
|
1493598
|
|
134
|
2,042.0000
|
09:33:42
|
BATE
|
1493596
|
|
73
|
2,042.0000
|
09:33:43
|
BATE
|
1493614
|
|
75
|
2,042.0000
|
09:33:44
|
BATE
|
1493619
|
|
969
|
2,042.0000
|
09:34:47
|
LSE
|
1494026
|
|
941
|
2,042.0000
|
09:34:47
|
BATE
|
1494024
|
|
821
|
2,041.0000
|
09:34:49
|
LSE
|
1494053
|
|
786
|
2,041.0000
|
09:34:49
|
CHIX
|
1494047
|
|
363
|
2,041.0000
|
09:34:49
|
BATE
|
1494049
|
|
268
|
2,041.0000
|
09:34:49
|
BATE
|
1494051
|
|
305
|
2,041.0000
|
09:34:58
|
Aquis
|
1494117
|
|
1
|
2,041.0000
|
09:35:08
|
Aquis
|
1495319
|
|
1
|
2,041.0000
|
09:35:08
|
Aquis
|
1495316
|
|
114
|
2,041.0000
|
09:35:26
|
Aquis
|
1495418
|
|
5
|
2,041.0000
|
09:35:52
|
Aquis
|
1495550
|
|
148
|
2,041.0000
|
09:36:53
|
Aquis
|
1495907
|
|
183
|
2,041.0000
|
09:39:27
|
BATE
|
1497092
|
|
77
|
2,041.0000
|
09:39:27
|
BATE
|
1497090
|
|
492
|
2,041.0000
|
09:39:27
|
CHIX
|
1497088
|
|
128
|
2,041.0000
|
09:39:29
|
BATE
|
1497108
|
|
123
|
2,041.0000
|
09:39:32
|
BATE
|
1497124
|
|
64
|
2,041.0000
|
09:39:55
|
BATE
|
1497295
|
|
91
|
2,041.0000
|
09:39:55
|
BATE
|
1497297
|
|
104
|
2,041.0000
|
09:40:17
|
BATE
|
1497443
|
|
375
|
2,041.0000
|
09:40:47
|
LSE
|
1497650
|
|
457
|
2,041.0000
|
09:40:47
|
LSE
|
1497648
|
|
331
|
2,041.0000
|
09:40:47
|
BATE
|
1497646
|
|
594
|
2,041.0000
|
09:48:14
|
BATE
|
1501309
|
|
130
|
2,041.0000
|
09:48:14
|
BATE
|
1501307
|
|
925
|
2,041.0000
|
09:48:14
|
LSE
|
1501305
|
|
417
|
2,041.0000
|
09:48:14
|
BATE
|
1501303
|
|
506
|
2,041.0000
|
09:48:14
|
CHIX
|
1501301
|
|
531
|
2,041.0000
|
09:48:14
|
Aquis
|
1501299
|
|
58
|
2,039.0000
|
09:50:23
|
LSE
|
1503725
|
|
14
|
2,039.0000
|
09:54:40
|
LSE
|
1505927
|
|
553
|
2,040.0000
|
09:56:18
|
BATE
|
1506746
|
|
5
|
2,043.0000
|
10:03:46
|
BATE
|
1510138
|
|
509
|
2,043.0000
|
10:05:18
|
BATE
|
1510762
|
|
360
|
2,043.0000
|
10:05:18
|
BATE
|
1510760
|
|
691
|
2,043.0000
|
10:05:18
|
CHIX
|
1510756
|
|
1,233
|
2,043.0000
|
10:05:18
|
BATE
|
1510758
|
|
44
|
2,042.0000
|
10:08:00
|
LSE
|
1512090
|
|
5
|
2,042.0000
|
10:08:00
|
LSE
|
1512086
|
|
65
|
2,042.0000
|
10:08:18
|
LSE
|
1512221
|
|
44
|
2,042.0000
|
10:08:18
|
LSE
|
1512217
|
|
220
|
2,043.0000
|
10:11:16
|
BATE
|
1513378
|
|
315
|
2,043.0000
|
10:11:16
|
BATE
|
1513376
|
|
301
|
2,043.0000
|
10:11:16
|
BATE
|
1513374
|
|
183
|
2,043.0000
|
10:13:16
|
BATE
|
1514211
|
|
26
|
2,043.0000
|
10:13:16
|
BATE
|
1514209
|
|
27
|
2,043.0000
|
10:14:12
|
BATE
|
1514865
|
|
135
|
2,043.0000
|
10:14:13
|
LSE
|
1514882
|
|
132
|
2,043.0000
|
10:14:13
|
LSE
|
1514880
|
|
4
|
2,043.0000
|
10:14:13
|
BATE
|
1514874
|
|
234
|
2,043.0000
|
10:14:13
|
LSE
|
1514878
|
|
736
|
2,043.0000
|
10:14:13
|
LSE
|
1514876
|
|
49
|
2,043.0000
|
10:15:59
|
BATE
|
1515767
|
|
863
|
2,043.0000
|
10:19:01
|
LSE
|
1517217
|
|
325
|
2,043.0000
|
10:19:01
|
LSE
|
1517215
|
|
382
|
2,043.0000
|
10:19:01
|
CHIX
|
1517213
|
|
682
|
2,043.0000
|
10:19:01
|
LSE
|
1517211
|
|
157
|
2,043.0000
|
10:19:01
|
CHIX
|
1517209
|
|
680
|
2,044.0000
|
10:19:01
|
CHIX
|
1517206
|
|
677
|
2,044.0000
|
10:19:01
|
BATE
|
1517204
|
|
1,500
|
2,044.0000
|
10:19:01
|
BATE
|
1517202
|
|
856
|
2,043.0000
|
10:19:02
|
Aquis
|
1517244
|
|
589
|
2,043.0000
|
10:19:02
|
BATE
|
1517242
|
|
80
|
2,043.0000
|
10:19:02
|
Aquis
|
1517233
|
|
37
|
2,042.0000
|
10:19:04
|
LSE
|
1517260
|
|
830
|
2,042.0000
|
10:20:23
|
LSE
|
1517815
|
|
65
|
2,042.0000
|
10:20:23
|
LSE
|
1517813
|
|
12
|
2,042.0000
|
10:24:10
|
BATE
|
1519441
|
|
9
|
2,044.0000
|
10:29:58
|
BATE
|
1522051
|
|
176
|
2,044.0000
|
10:29:58
|
BATE
|
1522049
|
|
94
|
2,044.0000
|
10:29:58
|
BATE
|
1522047
|
|
901
|
2,044.0000
|
10:30:00
|
BATE
|
1522087
|
|
43
|
2,044.0000
|
10:33:05
|
BATE
|
1523636
|
|
13
|
2,044.0000
|
10:33:05
|
BATE
|
1523634
|
|
67
|
2,044.0000
|
10:33:36
|
BATE
|
1523803
|
|
238
|
2,044.0000
|
10:33:39
|
BATE
|
1523828
|
|
66
|
2,044.0000
|
10:33:40
|
BATE
|
1523837
|
|
3
|
2,043.0000
|
10:33:41
|
Aquis
|
1523839
|
|
7
|
2,044.0000
|
10:35:01
|
BATE
|
1524421
|
|
3
|
2,043.0000
|
10:35:11
|
Aquis
|
1524502
|
|
1
|
2,044.0000
|
10:35:11
|
BATE
|
1524500
|
|
554
|
2,044.0000
|
10:39:50
|
BATE
|
1526494
|
|
506
|
2,044.0000
|
10:39:50
|
BATE
|
1526492
|
|
761
|
2,044.0000
|
10:39:50
|
LSE
|
1526490
|
|
604
|
2,044.0000
|
10:39:50
|
BATE
|
1526488
|
|
928
|
2,044.0000
|
10:39:50
|
LSE
|
1526486
|
|
187
|
2,044.0000
|
10:39:50
|
LSE
|
1526484
|
|
924
|
2,044.0000
|
10:39:50
|
CHIX
|
1526482
|
|
615
|
2,044.0000
|
10:39:50
|
Aquis
|
1526480
|
|
932
|
2,043.0000
|
10:39:53
|
LSE
|
1526501
|
|
334
|
2,044.0000
|
10:48:30
|
BATE
|
1530050
|
|
818
|
2,044.0000
|
10:48:30
|
LSE
|
1530048
|
|
1
|
2,044.0000
|
10:49:21
|
BATE
|
1530520
|
|
110
|
2,046.0000
|
10:54:26
|
Aquis
|
1533034
|
|
658
|
2,046.0000
|
10:54:26
|
LSE
|
1533032
|
|
196
|
2,046.0000
|
10:54:26
|
LSE
|
1533030
|
|
566
|
2,046.0000
|
10:54:26
|
CHIX
|
1533020
|
|
497
|
2,046.0000
|
10:54:26
|
CHIX
|
1533024
|
|
1,063
|
2,046.0000
|
10:54:26
|
BATE
|
1533022
|
|
476
|
2,046.0000
|
10:54:26
|
BATE
|
1533026
|
|
510
|
2,046.0000
|
10:54:26
|
BATE
|
1533028
|
|
7
|
2,046.0000
|
10:54:29
|
Aquis
|
1533048
|
|
312
|
2,046.0000
|
10:54:40
|
Aquis
|
1533197
|
|
87
|
2,046.0000
|
10:54:53
|
Aquis
|
1533373
|
|
234
|
2,046.0000
|
10:55:24
|
LSE
|
1533636
|
|
499
|
2,046.0000
|
10:55:24
|
LSE
|
1533640
|
|
117
|
2,046.0000
|
10:55:24
|
LSE
|
1533638
|
|
87
|
2,046.0000
|
10:55:24
|
LSE
|
1533634
|
|
38
|
2,046.0000
|
10:55:24
|
Aquis
|
1533632
|
|
598
|
2,045.0000
|
10:59:10
|
BATE
|
1535342
|
|
165
|
2,045.0000
|
10:59:10
|
LSE
|
1535340
|
|
28
|
2,045.0000
|
10:59:10
|
BATE
|
1535338
|
|
695
|
2,045.0000
|
10:59:10
|
LSE
|
1535336
|
|
515
|
2,045.0000
|
10:59:10
|
BATE
|
1535334
|
|
309
|
2,045.0000
|
11:04:17
|
CHIX
|
1538175
|
|
12
|
2,045.0000
|
11:05:02
|
CHIX
|
1538514
|
|
92
|
2,046.0000
|
11:09:21
|
BATE
|
1540249
|
|
9
|
2,046.0000
|
11:09:21
|
BATE
|
1540235
|
|
28
|
2,046.0000
|
11:09:22
|
BATE
|
1540251
|
|
216
|
2,046.0000
|
11:13:20
|
Aquis
|
1541775
|
|
423
|
2,046.0000
|
11:13:20
|
BATE
|
1541765
|
|
568
|
2,046.0000
|
11:13:20
|
CHIX
|
1541761
|
|
286
|
2,046.0000
|
11:13:20
|
LSE
|
1541763
|
|
495
|
2,046.0000
|
11:13:20
|
BATE
|
1541773
|
|
674
|
2,046.0000
|
11:13:20
|
LSE
|
1541767
|
|
630
|
2,046.0000
|
11:13:20
|
BATE
|
1541771
|
|
388
|
2,046.0000
|
11:13:20
|
Aquis
|
1541769
|
|
535
|
2,046.0000
|
11:25:49
|
LSE
|
1546791
|
|
101
|
2,046.0000
|
11:25:49
|
CHIX
|
1546789
|
|
190
|
2,046.0000
|
11:25:49
|
BATE
|
1546787
|
|
393
|
2,046.0000
|
11:25:49
|
LSE
|
1546785
|
|
375
|
2,046.0000
|
11:25:49
|
BATE
|
1546783
|
|
424
|
2,046.0000
|
11:25:49
|
CHIX
|
1546781
|
|
542
|
2,045.0000
|
11:32:27
|
Aquis
|
1549538
|
|
57
|
2,045.0000
|
11:32:27
|
Aquis
|
1549536
|
|
540
|
2,045.0000
|
11:32:27
|
BATE
|
1549534
|
|
189
|
2,043.0000
|
11:32:47
|
BATE
|
1549722
|
|
300
|
2,043.0000
|
11:33:01
|
BATE
|
1549850
|
|
71
|
2,043.0000
|
11:46:26
|
BATE
|
1555039
|
|
107
|
2,043.0000
|
11:55:25
|
BATE
|
1558776
|
|
29
|
2,043.0000
|
11:55:25
|
BATE
|
1558774
|
|
128
|
2,043.0000
|
11:55:25
|
BATE
|
1558772
|
|
288
|
2,043.0000
|
11:55:25
|
LSE
|
1558770
|
|
633
|
2,043.0000
|
11:55:25
|
LSE
|
1558768
|
|
597
|
2,043.0000
|
11:55:25
|
CHIX
|
1558766
|
|
204
|
2,043.0000
|
11:55:26
|
BATE
|
1558796
|
|
46
|
2,043.0000
|
11:59:06
|
BATE
|
1560381
|
|
32
|
2,043.0000
|
11:59:06
|
BATE
|
1560379
|
|
84
|
2,044.0000
|
11:59:29
|
BATE
|
1560514
|
|
4
|
2,044.0000
|
11:59:29
|
BATE
|
1560512
|
|
1,414
|
2,046.0000
|
12:01:11
|
BATE
|
1561286
|
|
462
|
2,046.0000
|
12:02:26
|
CHIX
|
1561950
|
|
923
|
2,046.0000
|
12:02:46
|
LSE
|
1562139
|
|
733
|
2,046.0000
|
12:02:46
|
BATE
|
1562137
|
|
127
|
2,046.0000
|
12:02:46
|
CHIX
|
1562135
|
|
335
|
2,047.0000
|
12:20:03
|
Aquis
|
1569689
|
|
91
|
2,047.0000
|
12:20:03
|
LSE
|
1569687
|
|
234
|
2,047.0000
|
12:20:03
|
LSE
|
1569685
|
|
471
|
2,047.0000
|
12:20:03
|
LSE
|
1569683
|
|
212
|
2,047.0000
|
12:20:03
|
Aquis
|
1569681
|
|
293
|
2,047.0000
|
12:20:03
|
CHIX
|
1569679
|
|
1,550
|
2,047.0000
|
12:20:03
|
BATE
|
1569677
|
|
260
|
2,047.0000
|
12:20:03
|
CHIX
|
1569675
|
|
824
|
2,047.0000
|
12:25:00
|
LSE
|
1571584
|
|
122
|
2,047.0000
|
12:25:00
|
BATE
|
1571582
|
|
419
|
2,047.0000
|
12:25:00
|
BATE
|
1571580
|
|
155
|
2,046.0000
|
12:29:17
|
BATE
|
1573214
|
|
17
|
2,046.0000
|
12:35:40
|
LSE
|
1576833
|
|
930
|
2,046.0000
|
12:35:40
|
LSE
|
1576831
|
|
26
|
2,046.0000
|
12:36:52
|
BATE
|
1577366
|
|
420
|
2,046.0000
|
12:36:52
|
BATE
|
1577368
|
|
562
|
2,046.0000
|
12:36:52
|
BATE
|
1577370
|
|
231
|
2,045.0000
|
12:38:07
|
Aquis
|
1577882
|
|
270
|
2,045.0000
|
12:38:13
|
Aquis
|
1577981
|
|
907
|
2,046.0000
|
12:42:01
|
LSE
|
1580131
|
|
514
|
2,046.0000
|
12:42:01
|
BATE
|
1580129
|
|
560
|
2,046.0000
|
12:42:01
|
CHIX
|
1580127
|
|
352
|
2,042.0000
|
12:49:06
|
LSE
|
1585333
|
|
598
|
2,042.0000
|
12:49:06
|
BATE
|
1585331
|
|
535
|
2,042.0000
|
12:49:06
|
LSE
|
1585329
|
|
537
|
2,041.0000
|
12:55:00
|
BATE
|
1589488
|
|
855
|
2,040.0000
|
13:03:05
|
LSE
|
1594185
|
|
37
|
2,040.0000
|
13:03:05
|
CHIX
|
1594183
|
|
496
|
2,040.0000
|
13:03:05
|
CHIX
|
1594181
|
|
485
|
2,040.0000
|
13:03:05
|
BATE
|
1594179
|
|
524
|
2,040.0000
|
13:08:24
|
BATE
|
1597906
|
|
299
|
2,039.0000
|
13:09:02
|
Aquis
|
1598350
|
|
661
|
2,039.0000
|
13:13:24
|
LSE
|
1601526
|
|
318
|
2,039.0000
|
13:13:24
|
LSE
|
1601524
|
|
41
|
2,039.0000
|
13:14:05
|
Aquis
|
1601791
|
|
488
|
2,039.0000
|
13:14:20
|
BATE
|
1601918
|
|
203
|
2,039.0000
|
13:14:20
|
Aquis
|
1601916
|
|
549
|
2,037.0000
|
13:15:20
|
CHIX
|
1602574
|
|
537
|
2,039.0000
|
13:23:14
|
BATE
|
1606368
|
|
720
|
2,039.0000
|
13:23:14
|
BATE
|
1606366
|
|
573
|
2,039.0000
|
13:23:14
|
BATE
|
1606364
|
|
944
|
2,039.0000
|
13:23:14
|
LSE
|
1606362
|
|
580
|
2,039.0000
|
13:23:14
|
CHIX
|
1606360
|
|
293
|
2,039.0000
|
13:23:16
|
Aquis
|
1606388
|
|
77
|
2,039.0000
|
13:23:52
|
Aquis
|
1606633
|
|
28
|
2,039.0000
|
13:25:36
|
LSE
|
1607406
|
|
805
|
2,039.0000
|
13:25:52
|
LSE
|
1607513
|
|
511
|
2,039.0000
|
13:25:52
|
BATE
|
1607511
|
|
16
|
2,039.0000
|
13:25:52
|
LSE
|
1607509
|
|
226
|
2,039.0000
|
13:25:52
|
Aquis
|
1607507
|
|
78
|
2,039.0000
|
13:25:52
|
BATE
|
1607505
|
|
857
|
2,040.0000
|
13:34:19
|
LSE
|
1611439
|
|
302
|
2,040.0000
|
13:34:19
|
BATE
|
1611441
|
|
114
|
2,040.0000
|
13:34:19
|
CHIX
|
1611437
|
|
508
|
2,040.0000
|
13:34:19
|
BATE
|
1611435
|
|
869
|
2,040.0000
|
13:34:19
|
BATE
|
1611433
|
|
576
|
2,040.0000
|
13:34:19
|
BATE
|
1611431
|
|
293
|
2,040.0000
|
13:34:19
|
CHIX
|
1611429
|
|
528
|
2,040.0000
|
13:34:19
|
CHIX
|
1611427
|
|
970
|
2,040.0000
|
13:35:37
|
LSE
|
1612097
|
|
505
|
2,040.0000
|
13:35:37
|
CHIX
|
1612093
|
|
109
|
2,040.0000
|
13:35:37
|
BATE
|
1612095
|
|
296
|
2,040.0000
|
13:39:53
|
Aquis
|
1614104
|
|
961
|
2,040.0000
|
13:39:53
|
LSE
|
1614102
|
|
549
|
2,040.0000
|
13:39:53
|
BATE
|
1614100
|
|
521
|
2,040.0000
|
13:39:53
|
BATE
|
1614098
|
|
558
|
2,040.0000
|
13:39:53
|
BATE
|
1614096
|
|
120
|
2,040.0000
|
13:39:53
|
BATE
|
1614094
|
|
200
|
2,040.0000
|
13:39:53
|
Aquis
|
1614092
|
|
328
|
2,040.0000
|
13:44:35
|
BATE
|
1616364
|
|
902
|
2,040.0000
|
13:46:24
|
LSE
|
1617196
|
|
270
|
2,040.0000
|
13:46:24
|
CHIX
|
1617190
|
|
314
|
2,040.0000
|
13:46:24
|
CHIX
|
1617194
|
|
1,073
|
2,040.0000
|
13:46:24
|
BATE
|
1617192
|
|
48
|
2,040.0000
|
13:46:28
|
Aquis
|
1617259
|
|
331
|
2,040.0000
|
13:46:35
|
Aquis
|
1617308
|
|
187
|
2,040.0000
|
13:48:23
|
Aquis
|
1618447
|
|
268
|
2,039.0000
|
13:51:06
|
BATE
|
1619756
|
|
1,272
|
2,039.0000
|
13:51:06
|
LSE
|
1619754
|
|
600
|
2,039.0000
|
13:51:06
|
CHIX
|
1619752
|
|
603
|
2,039.0000
|
13:57:54
|
CHIX
|
1623522
|
|
886
|
2,039.0000
|
13:57:54
|
LSE
|
1623528
|
|
511
|
2,039.0000
|
13:57:54
|
Aquis
|
1623524
|
|
263
|
2,039.0000
|
13:57:54
|
BATE
|
1623526
|
|
371
|
2,039.0000
|
13:57:54
|
BATE
|
1623536
|
|
512
|
2,039.0000
|
13:57:54
|
BATE
|
1623530
|
|
194
|
2,039.0000
|
13:57:54
|
BATE
|
1623534
|
|
589
|
2,039.0000
|
13:57:54
|
BATE
|
1623538
|
|
496
|
2,039.0000
|
13:57:54
|
BATE
|
1623532
|
|
986
|
2,038.0000
|
13:57:55
|
LSE
|
1623553
|
|
464
|
2,038.0000
|
13:57:55
|
BATE
|
1623551
|
|
452
|
2,038.0000
|
13:57:55
|
BATE
|
1623549
|
|
261
|
2,040.0000
|
14:03:01
|
BATE
|
1627415
|
|
75
|
2,040.0000
|
14:03:01
|
BATE
|
1627413
|
|
929
|
2,042.0000
|
14:08:30
|
LSE
|
1631370
|
|
913
|
2,042.0000
|
14:08:30
|
LSE
|
1631368
|
|
299
|
2,042.0000
|
14:08:30
|
CHIX
|
1631366
|
|
299
|
2,042.0000
|
14:08:30
|
CHIX
|
1631358
|
|
255
|
2,042.0000
|
14:08:30
|
CHIX
|
1631354
|
|
1,060
|
2,042.0000
|
14:08:30
|
BATE
|
1631356
|
|
544
|
2,042.0000
|
14:08:30
|
Aquis
|
1631364
|
|
541
|
2,042.0000
|
14:08:30
|
BATE
|
1631360
|
|
567
|
2,042.0000
|
14:08:30
|
BATE
|
1631362
|
|
24
|
2,042.0000
|
14:12:36
|
BATE
|
1633609
|
|
353
|
2,042.0000
|
14:17:01
|
BATE
|
1635989
|
|
3
|
2,042.0000
|
14:18:08
|
BATE
|
1636540
|
|
13
|
2,042.0000
|
14:19:30
|
Aquis
|
1637200
|
|
270
|
2,042.0000
|
14:19:41
|
BATE
|
1637316
|
|
493
|
2,042.0000
|
14:19:41
|
CHIX
|
1637312
|
|
329
|
2,042.0000
|
14:19:41
|
BATE
|
1637314
|
|
512
|
2,042.0000
|
14:19:41
|
CHIX
|
1637324
|
|
559
|
2,042.0000
|
14:19:41
|
BATE
|
1637318
|
|
508
|
2,042.0000
|
14:19:41
|
BATE
|
1637320
|
|
979
|
2,042.0000
|
14:19:41
|
LSE
|
1637322
|
|
941
|
2,042.0000
|
14:19:41
|
BATE
|
1637310
|
|
10
|
2,042.0000
|
14:19:41
|
CHIX
|
1637308
|
|
147
|
2,042.0000
|
14:19:41
|
BATE
|
1637306
|
|
99
|
2,042.0000
|
14:19:41
|
CHIX
|
1637304
|
|
510
|
2,042.0000
|
14:19:43
|
Aquis
|
1637351
|
|
251
|
2,042.0000
|
14:20:14
|
BATE
|
1637643
|
|
175
|
2,042.0000
|
14:21:25
|
LSE
|
1638177
|
|
266
|
2,042.0000
|
14:21:25
|
LSE
|
1638175
|
|
525
|
2,042.0000
|
14:21:26
|
LSE
|
1638192
|
|
16
|
2,042.0000
|
14:21:41
|
Aquis
|
1638403
|
|
302
|
2,042.0000
|
14:22:05
|
BATE
|
1638584
|
|
520
|
2,042.0000
|
14:22:46
|
BATE
|
1639220
|
|
42
|
2,042.0000
|
14:22:50
|
Aquis
|
1639268
|
|
71
|
2,042.0000
|
14:25:44
|
CHIX
|
1640756
|
|
531
|
2,042.0000
|
14:26:11
|
CHIX
|
1640977
|
|
68
|
2,042.0000
|
14:26:11
|
BATE
|
1640975
|
|
85
|
2,042.0000
|
14:27:20
|
LSE
|
1641646
|
|
93
|
2,042.0000
|
14:28:53
|
BATE
|
1642713
|
|
450
|
2,042.0000
|
14:30:04
|
Aquis
|
1646395
|
|
150
|
2,042.0000
|
14:30:04
|
Aquis
|
1646393
|
|
567
|
2,042.0000
|
14:30:04
|
BATE
|
1646318
|
|
570
|
2,042.0000
|
14:30:04
|
CHIX
|
1646316
|
|
563
|
2,042.0000
|
14:30:04
|
BATE
|
1646314
|
|
555
|
2,042.0000
|
14:30:04
|
BATE
|
1646312
|
|
466
|
2,042.0000
|
14:30:04
|
BATE
|
1646310
|
|
557
|
2,042.0000
|
14:30:04
|
LSE
|
1646308
|
|
197
|
2,042.0000
|
14:30:04
|
LSE
|
1646306
|
|
198
|
2,041.0000
|
14:30:07
|
LSE
|
1646539
|
|
370
|
2,041.0000
|
14:30:07
|
LSE
|
1646537
|
|
283
|
2,041.0000
|
14:30:08
|
LSE
|
1646572
|
|
53
|
2,041.0000
|
14:30:08
|
LSE
|
1646569
|
|
437
|
2,041.0000
|
14:33:00
|
BATE
|
1650994
|
|
79
|
2,041.0000
|
14:33:00
|
BATE
|
1650990
|
|
351
|
2,041.0000
|
14:33:00
|
BATE
|
1650988
|
|
79
|
2,041.0000
|
14:33:00
|
BATE
|
1650986
|
|
123
|
2,041.0000
|
14:33:00
|
BATE
|
1650984
|
|
880
|
2,041.0000
|
14:33:00
|
LSE
|
1650982
|
|
721
|
2,041.0000
|
14:33:00
|
BATE
|
1650980
|
|
120
|
2,041.0000
|
14:33:00
|
CHIX
|
1650978
|
|
455
|
2,041.0000
|
14:33:00
|
CHIX
|
1650976
|
|
178
|
2,040.0000
|
14:33:10
|
LSE
|
1651258
|
|
739
|
2,040.0000
|
14:33:25
|
LSE
|
1651508
|
|
487
|
2,039.0000
|
14:36:22
|
BATE
|
1654774
|
|
693
|
2,038.0000
|
14:37:10
|
LSE
|
1655981
|
|
24
|
2,038.0000
|
14:37:10
|
Aquis
|
1655979
|
|
42
|
2,038.0000
|
14:37:13
|
Aquis
|
1656044
|
|
177
|
2,038.0000
|
14:37:13
|
Aquis
|
1656042
|
|
259
|
2,038.0000
|
14:37:43
|
LSE
|
1656678
|
|
121
|
2,038.0000
|
14:37:43
|
Aquis
|
1656676
|
|
595
|
2,038.0000
|
14:37:43
|
BATE
|
1656674
|
|
502
|
2,038.0000
|
14:37:43
|
CHIX
|
1656672
|
|
586
|
2,038.0000
|
14:37:43
|
BATE
|
1656670
|
|
136
|
2,038.0000
|
14:37:43
|
Aquis
|
1656668
|
|
247
|
2,037.0000
|
14:37:46
|
BATE
|
1656819
|
|
340
|
2,037.0000
|
14:37:46
|
BATE
|
1656817
|
|
967
|
2,036.0000
|
14:39:43
|
LSE
|
1658987
|
|
501
|
2,036.0000
|
14:39:43
|
BATE
|
1658985
|
|
21
|
2,035.0000
|
14:42:30
|
Aquis
|
1662056
|
|
100
|
2,035.0000
|
14:44:10
|
Aquis
|
1663937
|
|
196
|
2,035.0000
|
14:44:20
|
BATE
|
1664133
|
|
517
|
2,035.0000
|
14:45:18
|
BATE
|
1665177
|
|
589
|
2,035.0000
|
14:45:18
|
CHIX
|
1665173
|
|
369
|
2,035.0000
|
14:45:18
|
Aquis
|
1665175
|
|
456
|
2,035.0000
|
14:45:18
|
BATE
|
1665185
|
|
526
|
2,035.0000
|
14:45:18
|
CHIX
|
1665179
|
|
60
|
2,035.0000
|
14:45:18
|
BATE
|
1665183
|
|
487
|
2,035.0000
|
14:45:18
|
BATE
|
1665181
|
|
436
|
2,035.0000
|
14:45:18
|
BATE
|
1665171
|
|
168
|
2,034.0000
|
14:45:23
|
LSE
|
1665286
|
|
55
|
2,034.0000
|
14:45:36
|
LSE
|
1665624
|
|
263
|
2,034.0000
|
14:45:36
|
LSE
|
1665622
|
|
340
|
2,034.0000
|
14:45:36
|
LSE
|
1665589
|
|
182
|
2,034.0000
|
14:48:40
|
BATE
|
1669871
|
|
190
|
2,034.0000
|
14:48:40
|
BATE
|
1669869
|
|
73
|
2,034.0000
|
14:48:40
|
BATE
|
1669867
|
|
20
|
2,034.0000
|
14:48:40
|
BATE
|
1669865
|
|
25
|
2,034.0000
|
14:48:40
|
BATE
|
1669859
|
|
261
|
2,034.0000
|
14:48:40
|
BATE
|
1669861
|
|
27
|
2,034.0000
|
14:48:40
|
BATE
|
1669863
|
|
229
|
2,033.0000
|
14:49:16
|
Aquis
|
1670596
|
|
124
|
2,033.0000
|
14:49:16
|
LSE
|
1670588
|
|
693
|
2,033.0000
|
14:49:16
|
LSE
|
1670586
|
|
250
|
2,033.0000
|
14:49:16
|
CHIX
|
1670584
|
|
283
|
2,033.0000
|
14:49:16
|
CHIX
|
1670590
|
|
538
|
2,033.0000
|
14:49:16
|
BATE
|
1670592
|
|
417
|
2,033.0000
|
14:49:16
|
BATE
|
1670594
|
|
298
|
2,033.0000
|
14:49:17
|
Aquis
|
1670705
|
|
1,027
|
2,032.0000
|
14:50:00
|
LSE
|
1671712
|
|
542
|
2,032.0000
|
14:50:00
|
BATE
|
1671710
|
|
58
|
2,031.0000
|
14:51:26
|
LSE
|
1673404
|
|
413
|
2,032.0000
|
14:53:41
|
BATE
|
1675897
|
|
52
|
2,032.0000
|
14:53:50
|
BATE
|
1676011
|
|
455
|
2,032.0000
|
14:55:05
|
CHIX
|
1677437
|
|
98
|
2,032.0000
|
14:55:05
|
BATE
|
1677439
|
|
138
|
2,032.0000
|
14:55:05
|
CHIX
|
1677441
|
|
483
|
2,032.0000
|
14:55:05
|
BATE
|
1677443
|
|
20
|
2,032.0000
|
14:56:27
|
Aquis
|
1678635
|
|
167
|
2,032.0000
|
14:56:27
|
BATE
|
1678633
|
|
388
|
2,032.0000
|
14:56:27
|
BATE
|
1678631
|
|
491
|
2,032.0000
|
14:57:46
|
Aquis
|
1679574
|
|
554
|
2,032.0000
|
14:57:46
|
BATE
|
1679572
|
|
50
|
2,032.0000
|
14:59:46
|
BATE
|
1681904
|
|
216
|
2,032.0000
|
14:59:46
|
BATE
|
1681902
|
|
21
|
2,032.0000
|
14:59:46
|
BATE
|
1681900
|
|
73
|
2,032.0000
|
14:59:46
|
BATE
|
1681898
|
|
73
|
2,032.0000
|
14:59:46
|
BATE
|
1681896
|
|
245
|
2,032.0000
|
14:59:46
|
BATE
|
1681894
|
|
22
|
2,032.0000
|
14:59:46
|
BATE
|
1681892
|
|
1,051
|
2,031.0000
|
14:59:53
|
BATE
|
1682018
|
|
449
|
2,031.0000
|
14:59:53
|
CHIX
|
1682016
|
|
128
|
2,031.0000
|
14:59:53
|
CHIX
|
1682020
|
|
909
|
2,031.0000
|
14:59:53
|
LSE
|
1682022
|
|
297
|
2,030.0000
|
15:03:01
|
Aquis
|
1689187
|
|
215
|
2,031.0000
|
15:03:05
|
BATE
|
1689284
|
|
262
|
2,031.0000
|
15:03:05
|
BATE
|
1689282
|
|
20
|
2,031.0000
|
15:03:05
|
BATE
|
1689280
|
|
302
|
2,031.0000
|
15:04:05
|
BATE
|
1690287
|
|
143
|
2,031.0000
|
15:04:05
|
BATE
|
1690285
|
|
107
|
2,031.0000
|
15:07:12
|
CHIX
|
1693058
|
|
530
|
2,030.0000
|
15:09:41
|
BATE
|
1695462
|
|
511
|
2,030.0000
|
15:09:41
|
BATE
|
1695460
|
|
320
|
2,031.0000
|
15:09:41
|
LSE
|
1695453
|
|
509
|
2,031.0000
|
15:09:41
|
BATE
|
1695451
|
|
264
|
2,031.0000
|
15:09:41
|
CHIX
|
1695449
|
|
488
|
2,031.0000
|
15:09:41
|
LSE
|
1695447
|
|
551
|
2,031.0000
|
15:09:41
|
BATE
|
1695445
|
|
498
|
2,031.0000
|
15:09:41
|
Aquis
|
1695443
|
|
771
|
2,031.0000
|
15:09:41
|
BATE
|
1695429
|
|
675
|
2,031.0000
|
15:09:41
|
CHIX
|
1695433
|
|
424
|
2,031.0000
|
15:09:41
|
CHIX
|
1695427
|
|
626
|
2,031.0000
|
15:09:41
|
BATE
|
1695431
|
|
426
|
2,031.0000
|
15:09:41
|
BATE
|
1695437
|
|
103
|
2,031.0000
|
15:09:41
|
BATE
|
1695435
|
|
1,012
|
2,031.0000
|
15:09:41
|
LSE
|
1695441
|
|
233
|
2,031.0000
|
15:09:41
|
CHIX
|
1695439
|
|
509
|
2,031.0000
|
15:10:27
|
LSE
|
1696645
|
|
5
|
2,031.0000
|
15:10:27
|
LSE
|
1696643
|
|
438
|
2,031.0000
|
15:10:27
|
LSE
|
1696641
|
|
7
|
2,031.0000
|
15:10:27
|
LSE
|
1696639
|
|
438
|
2,031.0000
|
15:10:27
|
LSE
|
1696629
|
|
5
|
2,031.0000
|
15:10:27
|
LSE
|
1696631
|
|
165
|
2,031.0000
|
15:10:27
|
LSE
|
1696633
|
|
296
|
2,031.0000
|
15:10:27
|
LSE
|
1696635
|
|
317
|
2,031.0000
|
15:10:27
|
LSE
|
1696637
|
|
1,386
|
2,032.0000
|
15:16:44
|
BATE
|
1702177
|
|
525
|
2,032.0000
|
15:16:44
|
Aquis
|
1702175
|
|
659
|
2,032.0000
|
15:16:44
|
LSE
|
1702173
|
|
484
|
2,032.0000
|
15:16:44
|
BATE
|
1702171
|
|
191
|
2,032.0000
|
15:16:44
|
LSE
|
1702169
|
|
664
|
2,032.0000
|
15:16:44
|
CHIX
|
1702167
|
|
875
|
2,032.0000
|
15:16:44
|
LSE
|
1702165
|
|
196
|
2,032.0000
|
15:17:45
|
LSE
|
1703264
|
|
549
|
2,032.0000
|
15:17:45
|
LSE
|
1703258
|
|
529
|
2,032.0000
|
15:17:45
|
LSE
|
1703260
|
|
278
|
2,032.0000
|
15:17:45
|
LSE
|
1703262
|
|
543
|
2,032.0000
|
15:17:45
|
BATE
|
1703256
|
|
75
|
2,033.0000
|
15:18:35
|
BATE
|
1703815
|
|
171
|
2,033.0000
|
15:19:35
|
BATE
|
1704597
|
|
307
|
2,033.0000
|
15:19:35
|
BATE
|
1704595
|
|
65
|
2,033.0000
|
15:19:35
|
BATE
|
1704593
|
|
272
|
2,033.0000
|
15:20:37
|
BATE
|
1705291
|
|
238
|
2,033.0000
|
15:20:37
|
BATE
|
1705289
|
|
512
|
2,033.0000
|
15:21:37
|
BATE
|
1705979
|
|
549
|
2,033.0000
|
15:22:31
|
LSE
|
1706486
|
|
163
|
2,033.0000
|
15:22:31
|
LSE
|
1706484
|
|
185
|
2,032.0000
|
15:23:07
|
LSE
|
1706961
|
|
400
|
2,032.0000
|
15:23:07
|
LSE
|
1706959
|
|
145
|
2,032.0000
|
15:23:07
|
LSE
|
1706957
|
|
582
|
2,032.0000
|
15:23:07
|
CHIX
|
1706941
|
|
1,050
|
2,032.0000
|
15:23:07
|
BATE
|
1706943
|
|
10
|
2,032.0000
|
15:23:07
|
CHIX
|
1706945
|
|
533
|
2,032.0000
|
15:23:07
|
BATE
|
1706947
|
|
895
|
2,032.0000
|
15:23:07
|
LSE
|
1706951
|
|
10
|
2,032.0000
|
15:23:07
|
CHIX
|
1706953
|
|
513
|
2,032.0000
|
15:23:07
|
CHIX
|
1706955
|
|
990
|
2,032.0000
|
15:23:07
|
LSE
|
1706949
|
|
110
|
2,032.0000
|
15:23:08
|
Aquis
|
1706975
|
|
396
|
2,032.0000
|
15:23:58
|
Aquis
|
1707603
|
|
108
|
2,031.0000
|
15:26:33
|
LSE
|
1711424
|
|
73
|
2,032.0000
|
15:27:07
|
BATE
|
1711756
|
|
93
|
2,032.0000
|
15:27:07
|
BATE
|
1711754
|
|
148
|
2,032.0000
|
15:27:07
|
BATE
|
1711752
|
|
538
|
2,032.0000
|
15:28:07
|
BATE
|
1712560
|
|
543
|
2,032.0000
|
15:29:07
|
BATE
|
1713144
|
|
120
|
2,032.0000
|
15:29:07
|
BATE
|
1713140
|
|
78
|
2,032.0000
|
15:29:07
|
BATE
|
1713142
|
|
217
|
2,032.0000
|
15:29:07
|
BATE
|
1713138
|
|
545
|
2,032.0000
|
15:31:07
|
BATE
|
1714809
|
|
87
|
2,032.0000
|
15:31:07
|
BATE
|
1714807
|
|
287
|
2,032.0000
|
15:31:07
|
BATE
|
1714805
|
|
74
|
2,032.0000
|
15:31:07
|
BATE
|
1714803
|
|
41
|
2,031.0000
|
15:31:26
|
Aquis
|
1715045
|
|
276
|
2,032.0000
|
15:32:07
|
BATE
|
1715573
|
|
19
|
2,032.0000
|
15:32:07
|
BATE
|
1715571
|
|
361
|
2,031.0000
|
15:36:06
|
LSE
|
1718658
|
|
934
|
2,031.0000
|
15:36:06
|
LSE
|
1718656
|
|
351
|
2,031.0000
|
15:36:06
|
LSE
|
1718653
|
|
586
|
2,033.0000
|
15:36:06
|
CHIX
|
1718651
|
|
479
|
2,033.0000
|
15:36:06
|
Aquis
|
1718629
|
|
1,316
|
2,033.0000
|
15:36:06
|
BATE
|
1718631
|
|
565
|
2,033.0000
|
15:36:06
|
CHIX
|
1718633
|
|
492
|
2,033.0000
|
15:36:06
|
BATE
|
1718635
|
|
90
|
2,033.0000
|
15:36:06
|
LSE
|
1718637
|
|
334
|
2,033.0000
|
15:36:06
|
Aquis
|
1718639
|
|
956
|
2,033.0000
|
15:36:06
|
LSE
|
1718641
|
|
510
|
2,033.0000
|
15:36:06
|
BATE
|
1718643
|
|
914
|
2,033.0000
|
15:36:06
|
CHIX
|
1718645
|
|
748
|
2,033.0000
|
15:36:06
|
LSE
|
1718647
|
|
543
|
2,033.0000
|
15:36:06
|
BATE
|
1718649
|
|
513
|
2,032.0000
|
15:39:06
|
BATE
|
1721274
|
|
218
|
2,032.0000
|
15:40:06
|
LSE
|
1722210
|
|
199
|
2,031.0000
|
15:40:53
|
Aquis
|
1722744
|
|
730
|
2,032.0000
|
15:40:53
|
LSE
|
1722742
|
|
174
|
2,032.0000
|
15:40:53
|
LSE
|
1722740
|
|
549
|
2,032.0000
|
15:40:53
|
LSE
|
1722737
|
|
161
|
2,032.0000
|
15:40:53
|
LSE
|
1722735
|
|
194
|
2,032.0000
|
15:40:53
|
LSE
|
1722733
|
|
102
|
2,032.0000
|
15:41:06
|
BATE
|
1722903
|
|
27
|
2,032.0000
|
15:41:06
|
BATE
|
1722901
|
|
22
|
2,032.0000
|
15:41:06
|
BATE
|
1722899
|
|
533
|
2,033.0000
|
15:41:59
|
BATE
|
1723511
|
|
25
|
2,033.0000
|
15:41:59
|
BATE
|
1723509
|
|
867
|
2,033.0000
|
15:42:18
|
LSE
|
1723783
|
|
549
|
2,033.0000
|
15:42:18
|
BATE
|
1723781
|
|
579
|
2,033.0000
|
15:42:21
|
Aquis
|
1723815
|
|
23
|
2,033.0000
|
15:43:18
|
LSE
|
1724493
|
|
549
|
2,033.0000
|
15:43:18
|
LSE
|
1724491
|
|
347
|
2,033.0000
|
15:43:46
|
CHIX
|
1724737
|
|
25
|
2,033.0000
|
15:43:46
|
CHIX
|
1724739
|
|
109
|
2,033.0000
|
15:44:18
|
BATE
|
1725151
|
|
27
|
2,033.0000
|
15:44:18
|
BATE
|
1725149
|
|
427
|
2,033.0000
|
15:44:18
|
BATE
|
1725147
|
|
306
|
2,033.0000
|
15:44:18
|
BATE
|
1725145
|
|
156
|
2,033.0000
|
15:44:18
|
BATE
|
1725143
|
|
533
|
2,033.0000
|
15:44:24
|
LSE
|
1725226
|
|
514
|
2,033.0000
|
15:45:18
|
BATE
|
1726006
|
|
374
|
2,034.0000
|
15:45:28
|
LSE
|
1726205
|
|
18
|
2,034.0000
|
15:45:37
|
CHIX
|
1726404
|
|
161
|
2,035.0000
|
15:46:07
|
LSE
|
1727074
|
|
169
|
2,035.0000
|
15:46:07
|
LSE
|
1727076
|
|
239
|
2,035.0000
|
15:46:07
|
CHIX
|
1727072
|
|
1
|
2,035.0000
|
15:46:07
|
CHIX
|
1727068
|
|
60
|
2,035.0000
|
15:46:07
|
CHIX
|
1727066
|
|
3
|
2,035.0000
|
15:46:07
|
CHIX
|
1727070
|
|
203
|
2,035.0000
|
15:46:07
|
CHIX
|
1727064
|
|
1,405
|
2,035.0000
|
15:46:15
|
LSE
|
1727166
|
|
20
|
2,035.0000
|
15:47:01
|
BATE
|
1727850
|
|
584
|
2,035.0000
|
15:47:05
|
BATE
|
1727913
|
|
200
|
2,035.0000
|
15:47:05
|
BATE
|
1727911
|
|
9
|
2,035.0000
|
15:47:05
|
BATE
|
1727909
|
|
343
|
2,035.0000
|
15:47:05
|
BATE
|
1727907
|
|
950
|
2,035.0000
|
15:47:48
|
LSE
|
1728383
|
|
113
|
2,035.0000
|
15:47:48
|
Aquis
|
1728381
|
|
454
|
2,035.0000
|
15:47:48
|
Aquis
|
1728379
|
|
838
|
2,035.0000
|
15:47:48
|
CHIX
|
1728377
|
|
38
|
2,034.0000
|
15:48:39
|
LSE
|
1729015
|
|
908
|
2,034.0000
|
15:48:39
|
BATE
|
1729013
|
|
1,082
|
2,034.0000
|
15:48:39
|
LSE
|
1729019
|
|
543
|
2,034.0000
|
15:48:39
|
BATE
|
1729017
|
|
1,297
|
2,033.0000
|
15:49:33
|
LSE
|
1729867
|
|
116
|
2,036.0000
|
15:53:00
|
LSE
|
1732353
|
|
637
|
2,036.0000
|
15:53:00
|
LSE
|
1732339
|
|
226
|
2,038.0000
|
15:59:01
|
LSE
|
1736222
|
|
25
|
2,038.0000
|
15:59:01
|
CHIX
|
1736220
|
|
2,381
|
2,038.0000
|
15:59:01
|
BATE
|
1736218
|
|
3,034
|
2,038.0000
|
15:59:01
|
LSE
|
1736216
|
|
1,388
|
2,038.0000
|
15:59:01
|
BATE
|
1736214
|
|
284
|
2,038.0000
|
15:59:01
|
CHIX
|
1736212
|
|
6
|
2,038.0000
|
15:59:01
|
LSE
|
1736210
|
|
4
|
2,038.0000
|
15:59:01
|
LSE
|
1736208
|
|
1,138
|
2,038.0000
|
15:59:01
|
LSE
|
1736206
|
|
97
|
2,038.0000
|
15:59:02
|
CHIX
|
1736237
|
|
921
|
2,039.0000
|
15:59:38
|
BATE
|
1736926
|
|
163
|
2,039.0000
|
15:59:38
|
BATE
|
1736922
|
|
165
|
2,039.0000
|
15:59:38
|
BATE
|
1736924
|
|
340
|
2,039.0000
|
15:59:40
|
LSE
|
1736984
|
|
858
|
2,039.0000
|
15:59:40
|
LSE
|
1736982
|
|
721
|
2,039.0000
|
15:59:40
|
LSE
|
1736980
|
|
284
|
2,039.0000
|
15:59:40
|
LSE
|
1736978
|
|
42
|
2,039.0000
|
15:59:40
|
LSE
|
1736976
|
|
401
|
2,038.0000
|
15:59:41
|
CHIX
|
1737083
|
|
9
|
2,038.0000
|
15:59:41
|
Aquis
|
1737081
|
|
491
|
2,038.0000
|
15:59:41
|
Aquis
|
1737069
|
|
559
|
2,038.0000
|
15:59:41
|
Aquis
|
1737063
|
|
712
|
2,038.0000
|
15:59:41
|
BATE
|
1737065
|
|
168
|
2,038.0000
|
15:59:41
|
BATE
|
1737067
|
|
126
|
2,038.0000
|
15:59:41
|
CHIX
|
1737077
|
|
828
|
2,038.0000
|
15:59:41
|
LSE
|
1737071
|
|
923
|
2,038.0000
|
15:59:41
|
CHIX
|
1737073
|
|
5
|
2,038.0000
|
15:59:41
|
LSE
|
1737075
|
|
54
|
2,038.0000
|
15:59:41
|
CHIX
|
1737079
|
|
234
|
2,039.0000
|
16:01:27
|
LSE
|
1739424
|
|
490
|
2,039.0000
|
16:01:27
|
LSE
|
1739420
|
|
190
|
2,039.0000
|
16:01:27
|
LSE
|
1739418
|
|
142
|
2,039.0000
|
16:01:27
|
LSE
|
1739416
|
|
726
|
2,039.0000
|
16:01:27
|
LSE
|
1739422
|
|
29
|
2,039.0000
|
16:01:27
|
LSE
|
1739406
|
|
160
|
2,039.0000
|
16:01:27
|
LSE
|
1739404
|
|
858
|
2,039.0000
|
16:01:27
|
LSE
|
1739408
|
|
205
|
2,039.0000
|
16:01:27
|
LSE
|
1739410
|
|
235
|
2,039.0000
|
16:01:27
|
LSE
|
1739412
|
|
167
|
2,039.0000
|
16:01:27
|
LSE
|
1739414
|
|
782
|
2,038.0000
|
16:01:28
|
BATE
|
1739428
|
|
486
|
2,038.0000
|
16:01:28
|
CHIX
|
1739426
|
|
463
|
2,038.0000
|
16:03:28
|
BATE
|
1741057
|
|
44
|
2,038.0000
|
16:03:28
|
BATE
|
1741055
|
|
238
|
2,038.0000
|
16:03:28
|
BATE
|
1741051
|
|
310
|
2,038.0000
|
16:03:28
|
BATE
|
1741053
|
|
231
|
2,037.0000
|
16:04:20
|
Aquis
|
1741825
|
|
228
|
2,037.0000
|
16:04:20
|
CHIX
|
1741823
|
|
808
|
2,037.0000
|
16:04:20
|
LSE
|
1741821
|
|
825
|
2,037.0000
|
16:04:20
|
LSE
|
1741819
|
|
327
|
2,037.0000
|
16:04:20
|
CHIX
|
1741817
|
|
552
|
2,037.0000
|
16:04:20
|
BATE
|
1741815
|
|
67
|
2,037.0000
|
16:04:21
|
Aquis
|
1741845
|
|
27
|
2,038.0000
|
16:05:37
|
BATE
|
1742976
|
|
489
|
2,038.0000
|
16:05:39
|
BATE
|
1742993
|
|
235
|
2,038.0000
|
16:05:39
|
BATE
|
1742991
|
|
169
|
2,039.0000
|
16:06:47
|
LSE
|
1744025
|
|
160
|
2,039.0000
|
16:07:17
|
LSE
|
1744388
|
|
154
|
2,039.0000
|
16:07:17
|
LSE
|
1744386
|
|
208
|
2,039.0000
|
16:07:17
|
LSE
|
1744390
|
|
139
|
2,039.0000
|
16:07:32
|
LSE
|
1744596
|
|
204
|
2,039.0000
|
16:07:32
|
LSE
|
1744594
|
|
160
|
2,039.0000
|
16:07:32
|
LSE
|
1744592
|
|
684
|
2,039.0000
|
16:07:32
|
LSE
|
1744590
|
|
863
|
2,038.0000
|
16:08:05
|
BATE
|
1745053
|
|
1,596
|
2,038.0000
|
16:08:05
|
BATE
|
1745051
|
|
873
|
2,038.0000
|
16:08:05
|
CHIX
|
1745049
|
|
909
|
2,038.0000
|
16:08:05
|
LSE
|
1745047
|
|
1,019
|
2,038.0000
|
16:08:05
|
LSE
|
1745045
|
|
1
|
2,039.0000
|
16:09:10
|
Aquis
|
1746032
|
|
236
|
2,039.0000
|
16:09:47
|
Aquis
|
1746790
|
|
273
|
2,039.0000
|
16:10:05
|
BATE
|
1747053
|
|
68
|
2,039.0000
|
16:12:01
|
Aquis
|
1748621
|
|
10
|
2,039.0000
|
16:12:03
|
CHIX
|
1748665
|
|
377
|
2,039.0000
|
16:12:03
|
CHIX
|
1748663
|
|
148
|
2,040.0000
|
16:14:45
|
LSE
|
1750792
|
|
7
|
2,040.0000
|
16:14:45
|
LSE
|
1750784
|
|
858
|
2,040.0000
|
16:14:45
|
LSE
|
1750786
|
|
169
|
2,040.0000
|
16:14:45
|
LSE
|
1750788
|
|
152
|
2,040.0000
|
16:14:45
|
LSE
|
1750790
|
|
30
|
2,040.0000
|
16:14:45
|
LSE
|
1750796
|
|
37
|
2,040.0000
|
16:14:45
|
LSE
|
1750794
|
|
566
|
2,040.0000
|
16:14:45
|
LSE
|
1750798
|
|
561
|
2,040.0000
|
16:14:45
|
LSE
|
1750800
|
|
33
|
2,040.0000
|
16:14:45
|
LSE
|
1750802
|
|
430
|
2,040.0000
|
16:14:45
|
LSE
|
1750804
|
|
254
|
2,040.0000
|
16:14:45
|
LSE
|
1750778
|
|
68
|
2,040.0000
|
16:14:45
|
LSE
|
1750776
|
|
200
|
2,040.0000
|
16:14:45
|
LSE
|
1750782
|
|
19
|
2,040.0000
|
16:14:45
|
LSE
|
1750780
|
|
75
|
2,040.0000
|
16:14:45
|
LSE
|
1750774
|
|
144
|
2,040.0000
|
16:14:45
|
LSE
|
1750772
|
|
858
|
2,040.0000
|
16:14:45
|
LSE
|
1750770
|
|
222
|
2,040.0000
|
16:14:45
|
LSE
|
1750768
|
|
331
|
2,040.0000
|
16:14:45
|
LSE
|
1750766
|
|
256
|
2,040.0000
|
16:14:45
|
LSE
|
1750764
|
|
262
|
2,040.0000
|
16:14:45
|
LSE
|
1750762
|
|
7
|
2,040.0000
|
16:14:45
|
LSE
|
1750760
|
|
46
|
2,040.0000
|
16:14:45
|
LSE
|
1750758
|
|
371
|
2,039.0000
|
16:14:54
|
CHIX
|
1750932
|
|
223
|
2,039.0000
|
16:14:54
|
CHIX
|
1750930
|
|
147
|
2,039.0000
|
16:14:54
|
CHIX
|
1750934
|
|
463
|
2,039.0000
|
16:14:54
|
CHIX
|
1750926
|
|
298
|
2,039.0000
|
16:14:54
|
BATE
|
1750924
|
|
933
|
2,039.0000
|
16:14:54
|
LSE
|
1750928
|
|
21
|
2,039.0000
|
16:15:05
|
BATE
|
1751146
|
|
35
|
2,039.0000
|
16:15:05
|
BATE
|
1751144
|
|
46
|
2,039.0000
|
16:15:05
|
BATE
|
1751142
|
|
24
|
2,039.0000
|
16:15:05
|
BATE
|
1751140
|
|
107
|
2,039.0000
|
16:15:05
|
BATE
|
1751138
|
|
216
|
2,039.0000
|
16:15:05
|
Aquis
|
1751136
|
|
246
|
2,039.0000
|
16:15:05
|
Aquis
|
1751134
|
|
156
|
2,039.0000
|
16:15:05
|
CHIX
|
1751132
|
|
238
|
2,039.0000
|
16:15:05
|
CHIX
|
1751130
|
|
406
|
2,041.0000
|
16:15:38
|
Aquis
|
1751682
|
|
127
|
2,041.0000
|
16:15:38
|
Aquis
|
1751684
|
|
59
|
2,041.0000
|
16:15:38
|
Aquis
|
1751686
|
|
62
|
2,041.0000
|
16:15:38
|
BATE
|
1751680
|
|
1,500
|
2,041.0000
|
16:15:38
|
BATE
|
1751678
|
|
3,000
|
2,041.0000
|
16:15:38
|
BATE
|
1751676
|
|
381
|
2,041.0000
|
16:15:44
|
Aquis
|
1751805
|
|
215
|
2,041.0000
|
16:15:44
|
Aquis
|
1751803
|
|
355
|
2,040.0000
|
16:16:32
|
BATE
|
1752647
|
|
852
|
2,040.0000
|
16:16:32
|
LSE
|
1752645
|
|
136
|
2,040.0000
|
16:16:32
|
BATE
|
1752643
|
|
418
|
2,040.0000
|
16:16:32
|
CHIX
|
1752641
|
|
568
|
2,040.0000
|
16:16:32
|
BATE
|
1752639
|
|
171
|
2,040.0000
|
16:16:32
|
LSE
|
1752637
|
|
89
|
2,040.0000
|
16:16:32
|
CHIX
|
1752635
|
|
260
|
2,041.0000
|
16:17:40
|
BATE
|
1754341
|
|
142
|
2,041.0000
|
16:17:40
|
BATE
|
1754339
|
|
173
|
2,041.0000
|
16:17:40
|
BATE
|
1754337
|
|
62
|
2,042.0000
|
16:18:09
|
CHIX
|
1754806
|
|
114
|
2,042.0000
|
16:18:09
|
CHIX
|
1754808
|
|
347
|
2,042.0000
|
16:18:09
|
CHIX
|
1754810
|
|
2
|
2,042.0000
|
16:18:09
|
CHIX
|
1754812
|
|
160
|
2,042.0000
|
16:18:40
|
LSE
|
1755303
|
|
296
|
2,042.0000
|
16:18:40
|
LSE
|
1755298
|
|
162
|
2,042.0000
|
16:18:40
|
LSE
|
1755296
|
|
143
|
2,042.0000
|
16:18:40
|
LSE
|
1755294
|
|
160
|
2,042.0000
|
16:18:40
|
LSE
|
1755292
|
|
161
|
2,042.0000
|
16:18:40
|
LSE
|
1755290
|
|
172
|
2,042.0000
|
16:18:40
|
LSE
|
1755288
|
|
173
|
2,042.0000
|
16:18:57
|
Aquis
|
1755540
|
|
153
|
2,042.0000
|
16:18:57
|
LSE
|
1755538
|
|
162
|
2,042.0000
|
16:18:57
|
LSE
|
1755536
|
|
160
|
2,042.0000
|
16:18:57
|
LSE
|
1755534
|
|
113
|
2,042.0000
|
16:19:40
|
BATE
|
1756261
|
|
22
|
2,042.0000
|
16:19:40
|
BATE
|
1756259
|
|
12
|
2,042.0000
|
16:19:40
|
BATE
|
1756257
|
|
12
|
2,042.0000
|
16:19:40
|
BATE
|
1756255
|
|
1,540
|
2,042.0000
|
16:19:40
|
BATE
|
1756253
|
|
225
|
2,042.0000
|
16:19:40
|
BATE
|
1756251
|
|
120
|
2,042.0000
|
16:19:40
|
BATE
|
1756249
|
|
88
|
2,042.0000
|
16:19:40
|
BATE
|
1756247
|
|
86
|
2,042.0000
|
16:19:42
|
BATE
|
1756289
|
|
684
|
2,042.0000
|
16:19:58
|
LSE
|
1756564
|
|
755
|
2,042.0000
|
16:20:00
|
LSE
|
1756624
|
|
64
|
2,043.0000
|
16:20:40
|
BATE
|
1757397
|
|
32
|
2,043.0000
|
16:20:40
|
BATE
|
1757399
|
|
25
|
2,043.0000
|
16:20:40
|
BATE
|
1757401
|
|
73
|
2,043.0000
|
16:20:40
|
BATE
|
1757403
|
|
244
|
2,043.0000
|
16:20:40
|
BATE
|
1757407
|
|
68
|
2,043.0000
|
16:20:40
|
BATE
|
1757405
|
|
82
|
2,043.0000
|
16:20:40
|
BATE
|
1757395
|
|
122
|
2,043.0000
|
16:20:40
|
BATE
|
1757393
|
|
587
|
2,043.0000
|
16:20:50
|
BATE
|
1757520
|
|
80
|
2,043.0000
|
16:20:50
|
BATE
|
1757518
|
|
218
|
2,042.0000
|
16:21:11
|
CHIX
|
1757841
|
|
1,169
|
2,042.0000
|
16:21:13
|
LSE
|
1757884
|
|
1,050
|
2,042.0000
|
16:21:13
|
LSE
|
1757882
|
|
145
|
2,042.0000
|
16:21:13
|
LSE
|
1757880
|
|
750
|
2,042.0000
|
16:21:13
|
BATE
|
1757878
|
|
670
|
2,042.0000
|
16:21:13
|
LSE
|
1757876
|
|
587
|
2,042.0000
|
16:21:13
|
CHIX
|
1757874
|
|
300
|
2,042.0000
|
16:21:13
|
CHIX
|
1757872
|
|
600
|
2,042.0000
|
16:21:14
|
Aquis
|
1757894
|
|
30
|
2,042.0000
|
16:21:15
|
Aquis
|
1757903
|
|
1,545
|
2,041.0000
|
16:21:18
|
LSE
|
1758084
|
|
57
|
2,042.0000
|
16:21:18
|
Aquis
|
1758082
|
|
160
|
2,042.0000
|
16:22:17
|
LSE
|
1759337
|
|
43
|
2,042.0000
|
16:22:17
|
LSE
|
1759335
|
|
53
|
2,042.0000
|
16:22:17
|
LSE
|
1759333
|
|
370
|
2,042.0000
|
16:22:17
|
LSE
|
1759331
|
|
160
|
2,042.0000
|
16:22:17
|
LSE
|
1759329
|
|
691
|
2,042.0000
|
16:22:17
|
LSE
|
1759327
|
|
382
|
2,043.0000
|
16:22:40
|
LSE
|
1759749
|
|
169
|
2,043.0000
|
16:22:40
|
LSE
|
1759747
|
|
164
|
2,043.0000
|
16:22:40
|
LSE
|
1759745
|
|
150
|
2,043.0000
|
16:22:40
|
LSE
|
1759743
|
|
194
|
2,043.0000
|
16:22:40
|
LSE
|
1759741
|
|
306
|
2,042.0000
|
16:23:11
|
Aquis
|
1760256
|
|
936
|
2,042.0000
|
16:23:11
|
LSE
|
1760253
|
|
968
|
2,042.0000
|
16:23:11
|
LSE
|
1760251
|
|
63
|
2,042.0000
|
16:23:11
|
CHIX
|
1760249
|
|
513
|
2,042.0000
|
16:23:11
|
CHIX
|
1760245
|
|
1,180
|
2,042.0000
|
16:23:11
|
BATE
|
1760247
|
|
504
|
2,042.0000
|
16:23:12
|
BATE
|
1760312
|
|
30
|
2,042.0000
|
16:23:12
|
Aquis
|
1760310
|
|
465
|
2,042.0000
|
16:23:20
|
BATE
|
1760407
|
|
200
|
2,042.0000
|
16:23:20
|
Aquis
|
1760405
|
|
249
|
2,042.0000
|
16:23:50
|
LSE
|
1760833
|
|
500
|
2,042.0000
|
16:23:50
|
LSE
|
1760831
|
|
209
|
2,042.0000
|
16:23:50
|
LSE
|
1760829
|
|
38
|
2,042.0000
|
16:23:50
|
Aquis
|
1760827
|
|
354
|
2,042.0000
|
16:23:50
|
LSE
|
1760819
|
|
604
|
2,042.0000
|
16:23:50
|
LSE
|
1760815
|
|
57
|
2,042.0000
|
16:23:50
|
BATE
|
1760817
|
|
228
|
2,042.0000
|
16:23:50
|
BATE
|
1760823
|
|
101
|
2,042.0000
|
16:23:50
|
BATE
|
1760821
|
|
228
|
2,042.0000
|
16:23:50
|
BATE
|
1760825
|
|
154
|
2,042.0000
|
16:24:50
|
CHIX
|
1763702
|
|
403
|
2,042.0000
|
16:24:50
|
LSE
|
1763697
|
|
23
|
2,042.0000
|
16:24:50
|
LSE
|
1763699
|
|
176
|
2,042.0000
|
16:24:50
|
LSE
|
1763695
|
|
231
|
2,042.0000
|
16:24:50
|
BATE
|
1763693
|
|
730
|
2,042.0000
|
16:24:50
|
LSE
|
1763691
|
|
58
|
2,042.0000
|
16:24:50
|
LSE
|
1763687
|
|
641
|
2,042.0000
|
16:24:50
|
BATE
|
1763685
|
|
445
|
2,042.0000
|
16:24:50
|
LSE
|
1763689
|
|
104
|
2,042.0000
|
16:24:50
|
BATE
|
1763683
|
|
143
|
2,042.0000
|
16:24:50
|
BATE
|
1763681
|
|
220
|
2,042.0000
|
16:24:50
|
BATE
|
1763679
|
|
26
|
2,042.0000
|
16:24:50
|
BATE
|
1763677
|
|
89
|
2,042.0000
|
16:24:50
|
BATE
|
1763675
|
|
383
|
2,042.0000
|
16:24:55
|
CHIX
|
1763795
|
|
159
|
2,041.0000
|
16:25:23
|
Aquis
|
1764478
|
|
7
|
2,042.0000
|
16:25:50
|
LSE
|
1765262
|
|
35
|
2,042.0000
|
16:25:50
|
LSE
|
1765258
|
|
858
|
2,042.0000
|
16:25:50
|
LSE
|
1765260
|
|
216
|
2,042.0000
|
16:25:50
|
LSE
|
1765266
|
|
145
|
2,042.0000
|
16:25:50
|
LSE
|
1765264
|
|
475
|
2,042.0000
|
16:25:50
|
LSE
|
1765268
|
|
227
|
2,042.0000
|
16:25:50
|
BATE
|
1765256
|
|
439
|
2,042.0000
|
16:25:50
|
BATE
|
1765254
|
|
199
|
2,042.0000
|
16:25:50
|
BATE
|
1765252
|
|
124
|
2,042.0000
|
16:25:50
|
BATE
|
1765250
|
|
81
|
2,042.0000
|
16:25:50
|
BATE
|
1765248
|
|
167
|
2,042.0000
|
16:25:50
|
BATE
|
1765246
|
|
86
|
2,041.0000
|
16:25:57
|
Aquis
|
1765471
|
|
55
|
2,042.0000
|
16:25:57
|
LSE
|
1765469
|
|
475
|
2,042.0000
|
16:25:57
|
LSE
|
1765467
|
|
167
|
2,042.0000
|
16:25:57
|
LSE
|
1765465
|
|
858
|
2,042.0000
|
16:25:57
|
LSE
|
1765463
|
|
144
|
2,042.0000
|
16:25:57
|
LSE
|
1765461
|
|
62
|
2,041.0000
|
16:26:37
|
Aquis
|
1766195
|
|
78
|
2,042.0000
|
16:27:00
|
CHIX
|
1766563
|
|
24
|
2,042.0000
|
16:27:00
|
CHIX
|
1766561
|
|
257
|
2,042.0000
|
16:27:00
|
BATE
|
1766554
|
|
84
|
2,042.0000
|
16:27:00
|
BATE
|
1766552
|
|
127
|
2,042.0000
|
16:27:00
|
BATE
|
1766548
|
|
173
|
2,042.0000
|
16:27:00
|
BATE
|
1766546
|
|
3
|
2,042.0000
|
16:27:00
|
BATE
|
1766543
|
|
1
|
2,042.0000
|
16:27:00
|
BATE
|
1766541
|
|
78
|
2,042.0000
|
16:27:00
|
BATE
|
1766539
|
|
118
|
2,042.0000
|
16:27:00
|
BATE
|
1766537
|
|
73
|
2,042.0000
|
16:27:00
|
BATE
|
1766533
|
|
23
|
2,042.0000
|
16:27:00
|
BATE
|
1766531
|
|
87
|
2,042.0000
|
16:27:00
|
BATE
|
1766529
|
|
13
|
2,042.0000
|
16:27:00
|
BATE
|
1766535
|
|
260
|
2,042.0000
|
16:27:00
|
BATE
|
1766527
|
|
858
|
2,042.0000
|
16:27:07
|
LSE
|
1766708
|
|
430
|
2,042.0000
|
16:27:07
|
LSE
|
1766710
|
|
210
|
2,042.0000
|
16:27:07
|
LSE
|
1766712
|
|
53
|
2,042.0000
|
16:27:07
|
LSE
|
1766714
|
|
39
|
2,042.0000
|
16:27:07
|
BATE
|
1766706
|
|
39
|
2,042.0000
|
16:27:07
|
BATE
|
1766704
|
|
840
|
2,042.0000
|
16:27:07
|
LSE
|
1766702
|
|
523
|
2,042.0000
|
16:27:07
|
CHIX
|
1766700
|
|
897
|
2,041.0000
|
16:27:08
|
LSE
|
1766727
|
|
194
|
2,041.0000
|
16:27:08
|
CHIX
|
1766725
|
|
549
|
2,041.0000
|
16:27:08
|
BATE
|
1766723
|
|
798
|
2,042.0000
|
16:28:11
|
LSE
|
1767870
|
|
692
|
2,042.0000
|
16:28:11
|
LSE
|
1767868
|
|
160
|
2,042.0000
|
16:28:11
|
LSE
|
1767866
|
|
767
|
2,042.0000
|
16:28:11
|
LSE
|
1767864
|
|
311
|
2,041.0000
|
16:28:26
|
BATE
|
1768060
|
|
99
|
2,041.0000
|
16:28:26
|
BATE
|
1768058
|
|
199
|
2,041.0000
|
16:28:35
|
LSE
|
1768190
|
|
348
|
2,041.0000
|
16:28:37
|
BATE
|
1768209
|
|
734
|
2,041.0000
|
16:28:37
|
LSE
|
1768203
|
|
50
|
2,041.0000
|
16:28:37
|
LSE
|
1768207
|
|
805
|
2,041.0000
|
16:28:37
|
BATE
|
1768205
|
|
109
|
2,041.0000
|
16:28:38
|
BATE
|
1768234
|
|
184
|
2,041.0000
|
16:28:38
|
BATE
|
1768232
|
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
|
|
|
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
POSFLFVDFVLIVIS
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
