Associated British Foods PLC Transaction in Own Shares
14 12월 2024 - 2:40AM
RNS Regulatory News
RNS Number : 1165Q
Associated British Foods PLC
13 December 2024
|
|
|
|
|
|
|
13
December 2024
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 13 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:
|
|
13 December 2024
|
|
Number of shares
repurchased:
|
|
357,570
|
|
Average price paid per
share:
|
|
GBp 2140.702
|
|
Highest price paid per
share:
|
|
GBp 2147
|
|
Lowest price paid per
share:
|
|
GBp 2132
|
|
|
|
|
|
|
|
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:
|
13 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
|
2,140.57
|
192,015
|
2,132
|
2,147
|
|
BATS Europe
|
2,140.54
|
88,141
|
2,133
|
2,147
|
|
Chi-X Europe
|
2,141.21
|
51,041
|
2,132
|
2,147
|
|
Aquis
|
2,141.23
|
26,373
|
2,132
|
2,146
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
518
|
2,133.0000
|
08:07:47
|
CHIX
|
2422674
|
|
166
|
2,133.0000
|
08:07:56
|
LSE
|
2422777
|
|
52
|
2,133.0000
|
08:07:56
|
LSE
|
2422775
|
|
139
|
2,133.0000
|
08:07:57
|
LSE
|
2422785
|
|
552
|
2,133.0000
|
08:08:08
|
Aquis
|
2422907
|
|
793
|
2,132.0000
|
08:08:11
|
LSE
|
2422956
|
|
662
|
2,132.0000
|
08:08:11
|
LSE
|
2422954
|
|
662
|
2,132.0000
|
08:08:11
|
LSE
|
2422952
|
|
594
|
2,132.0000
|
08:08:11
|
CHIX
|
2422950
|
|
197
|
2,132.0000
|
08:08:11
|
CHIX
|
2422948
|
|
321
|
2,132.0000
|
08:08:11
|
CHIX
|
2422946
|
|
77
|
2,133.0000
|
08:08:16
|
BATE
|
2423597
|
|
156
|
2,136.0000
|
08:08:48
|
LSE
|
2428044
|
|
77
|
2,136.0000
|
08:08:48
|
LSE
|
2428042
|
|
393
|
2,135.0000
|
08:08:48
|
Aquis
|
2428040
|
|
169
|
2,136.0000
|
08:09:50
|
LSE
|
2428922
|
|
633
|
2,136.0000
|
08:10:06
|
LSE
|
2429164
|
|
588
|
2,134.0000
|
08:11:30
|
CHIX
|
2430622
|
|
583
|
2,135.0000
|
08:11:30
|
BATE
|
2430620
|
|
599
|
2,135.0000
|
08:11:30
|
LSE
|
2430618
|
|
505
|
2,135.0000
|
08:11:30
|
BATE
|
2430616
|
|
614
|
2,135.0000
|
08:11:30
|
LSE
|
2430614
|
|
1,078
|
2,135.0000
|
08:11:30
|
BATE
|
2430612
|
|
687
|
2,135.0000
|
08:11:30
|
LSE
|
2430610
|
|
44
|
2,135.0000
|
08:11:30
|
LSE
|
2430608
|
|
270
|
2,135.0000
|
08:11:30
|
LSE
|
2430606
|
|
800
|
2,135.0000
|
08:11:30
|
BATE
|
2430604
|
|
388
|
2,135.0000
|
08:11:30
|
LSE
|
2430602
|
|
59
|
2,135.0000
|
08:11:30
|
BATE
|
2430600
|
|
567
|
2,135.0000
|
08:11:30
|
LSE
|
2430598
|
|
645
|
2,135.0000
|
08:11:30
|
LSE
|
2430596
|
|
741
|
2,135.0000
|
08:11:30
|
BATE
|
2430594
|
|
168
|
2,135.0000
|
08:11:30
|
Aquis
|
2430592
|
|
650
|
2,132.0000
|
08:14:00
|
LSE
|
2432721
|
|
333
|
2,132.0000
|
08:14:00
|
LSE
|
2432719
|
|
650
|
2,132.0000
|
08:14:00
|
LSE
|
2432717
|
|
266
|
2,132.0000
|
08:14:00
|
LSE
|
2432715
|
|
120
|
2,132.0000
|
08:14:01
|
Aquis
|
2432727
|
|
304
|
2,135.0000
|
08:15:13
|
LSE
|
2433634
|
|
161
|
2,135.0000
|
08:15:13
|
LSE
|
2433632
|
|
501
|
2,138.0000
|
08:22:04
|
BATE
|
2438344
|
|
577
|
2,138.0000
|
08:22:04
|
LSE
|
2438346
|
|
752
|
2,138.0000
|
08:22:04
|
BATE
|
2438348
|
|
637
|
2,138.0000
|
08:22:04
|
LSE
|
2438342
|
|
674
|
2,138.0000
|
08:22:04
|
LSE
|
2438340
|
|
692
|
2,138.0000
|
08:22:04
|
LSE
|
2438338
|
|
792
|
2,138.0000
|
08:22:04
|
BATE
|
2438336
|
|
585
|
2,138.0000
|
08:22:04
|
Aquis
|
2438334
|
|
925
|
2,138.0000
|
08:22:04
|
CHIX
|
2438332
|
|
2
|
2,138.0000
|
08:22:04
|
Aquis
|
2438330
|
|
118
|
2,140.0000
|
08:25:43
|
LSE
|
2440447
|
|
276
|
2,140.0000
|
08:25:43
|
LSE
|
2440445
|
|
796
|
2,143.0000
|
08:28:07
|
LSE
|
2442065
|
|
569
|
2,143.0000
|
08:28:07
|
LSE
|
2442063
|
|
174
|
2,143.0000
|
08:30:43
|
CHIX
|
2444167
|
|
596
|
2,143.0000
|
08:30:43
|
LSE
|
2444165
|
|
255
|
2,143.0000
|
08:30:48
|
BATE
|
2444207
|
|
197
|
2,143.0000
|
08:30:48
|
CHIX
|
2444205
|
|
197
|
2,143.0000
|
08:30:48
|
CHIX
|
2444203
|
|
671
|
2,143.0000
|
08:30:48
|
BATE
|
2444201
|
|
257
|
2,143.0000
|
08:32:48
|
BATE
|
2445712
|
|
3
|
2,143.0000
|
08:32:53
|
LSE
|
2445793
|
|
503
|
2,143.0000
|
08:34:37
|
CHIX
|
2447155
|
|
610
|
2,143.0000
|
08:34:37
|
LSE
|
2447153
|
|
623
|
2,143.0000
|
08:34:37
|
BATE
|
2447145
|
|
517
|
2,143.0000
|
08:34:37
|
CHIX
|
2447143
|
|
347
|
2,143.0000
|
08:34:37
|
Aquis
|
2447141
|
|
715
|
2,143.0000
|
08:34:37
|
LSE
|
2447147
|
|
85
|
2,143.0000
|
08:34:37
|
LSE
|
2447149
|
|
427
|
2,143.0000
|
08:34:37
|
Aquis
|
2447151
|
|
3
|
2,144.0000
|
08:39:33
|
BATE
|
2451168
|
|
51
|
2,144.0000
|
08:41:12
|
LSE
|
2452486
|
|
572
|
2,144.0000
|
08:41:12
|
LSE
|
2452484
|
|
190
|
2,144.0000
|
08:41:12
|
LSE
|
2452482
|
|
489
|
2,144.0000
|
08:42:33
|
BATE
|
2455590
|
|
489
|
2,143.0000
|
08:44:20
|
BATE
|
2456726
|
|
262
|
2,143.0000
|
08:44:20
|
CHIX
|
2456722
|
|
744
|
2,143.0000
|
08:44:20
|
LSE
|
2456718
|
|
436
|
2,143.0000
|
08:44:20
|
LSE
|
2456720
|
|
219
|
2,143.0000
|
08:44:20
|
LSE
|
2456728
|
|
397
|
2,143.0000
|
08:44:20
|
Aquis
|
2456724
|
|
117
|
2,143.0000
|
08:44:20
|
Aquis
|
2456730
|
|
672
|
2,143.0000
|
08:44:20
|
LSE
|
2456732
|
|
340
|
2,143.0000
|
08:44:20
|
CHIX
|
2456716
|
|
113
|
2,143.0000
|
08:46:02
|
CHIX
|
2458232
|
|
287
|
2,143.0000
|
08:47:10
|
CHIX
|
2458897
|
|
123
|
2,143.0000
|
08:47:11
|
CHIX
|
2458926
|
|
445
|
2,143.0000
|
08:47:12
|
LSE
|
2458945
|
|
218
|
2,143.0000
|
08:47:12
|
LSE
|
2458943
|
|
620
|
2,143.0000
|
08:47:12
|
LSE
|
2458941
|
|
283
|
2,143.0000
|
08:47:14
|
BATE
|
2458960
|
|
239
|
2,143.0000
|
08:47:33
|
BATE
|
2459138
|
|
652
|
2,145.0000
|
08:50:04
|
LSE
|
2461172
|
|
611
|
2,144.0000
|
08:52:12
|
LSE
|
2463309
|
|
209
|
2,144.0000
|
08:52:12
|
CHIX
|
2463299
|
|
434
|
2,144.0000
|
08:52:12
|
BATE
|
2463297
|
|
69
|
2,144.0000
|
08:52:12
|
BATE
|
2463301
|
|
302
|
2,144.0000
|
08:52:12
|
CHIX
|
2463305
|
|
580
|
2,144.0000
|
08:52:12
|
LSE
|
2463307
|
|
511
|
2,144.0000
|
08:52:12
|
Aquis
|
2463303
|
|
97
|
2,144.0000
|
09:01:18
|
BATE
|
2469371
|
|
496
|
2,144.0000
|
09:01:18
|
BATE
|
2469369
|
|
500
|
2,144.0000
|
09:01:18
|
BATE
|
2469367
|
|
588
|
2,144.0000
|
09:01:18
|
CHIX
|
2469365
|
|
688
|
2,144.0000
|
09:01:18
|
LSE
|
2469363
|
|
509
|
2,144.0000
|
09:01:18
|
Aquis
|
2469361
|
|
477
|
2,143.0000
|
09:01:22
|
LSE
|
2469418
|
|
205
|
2,143.0000
|
09:01:22
|
LSE
|
2469416
|
|
574
|
2,143.0000
|
09:01:22
|
LSE
|
2469414
|
|
174
|
2,144.0000
|
09:08:09
|
CHIX
|
2474973
|
|
14
|
2,145.0000
|
09:12:29
|
CHIX
|
2477827
|
|
86
|
2,144.0000
|
09:12:37
|
LSE
|
2477935
|
|
13
|
2,145.0000
|
09:14:35
|
CHIX
|
2479185
|
|
597
|
2,144.0000
|
09:14:53
|
LSE
|
2479422
|
|
573
|
2,144.0000
|
09:14:53
|
LSE
|
2479420
|
|
200
|
2,144.0000
|
09:14:53
|
Aquis
|
2479418
|
|
81
|
2,144.0000
|
09:14:53
|
CHIX
|
2479416
|
|
505
|
2,144.0000
|
09:14:53
|
BATE
|
2479414
|
|
378
|
2,144.0000
|
09:14:53
|
Aquis
|
2479412
|
|
295
|
2,144.0000
|
09:14:53
|
CHIX
|
2479410
|
|
519
|
2,145.0000
|
09:14:53
|
BATE
|
2479408
|
|
550
|
2,145.0000
|
09:14:53
|
CHIX
|
2479406
|
|
108
|
2,146.0000
|
09:21:56
|
CHIX
|
2484666
|
|
710
|
2,145.0000
|
09:25:45
|
LSE
|
2487331
|
|
35
|
2,145.0000
|
09:25:45
|
CHIX
|
2487319
|
|
683
|
2,145.0000
|
09:25:45
|
BATE
|
2487323
|
|
264
|
2,145.0000
|
09:25:45
|
CHIX
|
2487321
|
|
80
|
2,145.0000
|
09:25:45
|
LSE
|
2487329
|
|
257
|
2,145.0000
|
09:25:45
|
CHIX
|
2487325
|
|
630
|
2,145.0000
|
09:25:45
|
LSE
|
2487327
|
|
379
|
2,145.0000
|
09:30:43
|
LSE
|
2490880
|
|
217
|
2,145.0000
|
09:30:43
|
LSE
|
2490878
|
|
577
|
2,145.0000
|
09:30:43
|
BATE
|
2490876
|
|
699
|
2,145.0000
|
09:30:43
|
LSE
|
2490874
|
|
375
|
2,145.0000
|
09:30:43
|
Aquis
|
2490872
|
|
516
|
2,145.0000
|
09:30:43
|
CHIX
|
2490870
|
|
152
|
2,145.0000
|
09:30:43
|
Aquis
|
2490868
|
|
310
|
2,143.0000
|
09:31:02
|
LSE
|
2491170
|
|
316
|
2,143.0000
|
09:31:32
|
LSE
|
2491511
|
|
8
|
2,142.0000
|
09:33:41
|
BATE
|
2493134
|
|
12
|
2,142.0000
|
09:35:03
|
BATE
|
2493820
|
|
475
|
2,142.0000
|
09:39:41
|
CHIX
|
2497886
|
|
195
|
2,142.0000
|
09:39:41
|
CHIX
|
2497882
|
|
618
|
2,142.0000
|
09:39:41
|
LSE
|
2497888
|
|
795
|
2,142.0000
|
09:39:41
|
BATE
|
2497884
|
|
363
|
2,141.0000
|
09:42:20
|
LSE
|
2499590
|
|
632
|
2,141.0000
|
09:42:20
|
LSE
|
2499588
|
|
156
|
2,141.0000
|
09:42:21
|
LSE
|
2499614
|
|
69
|
2,141.0000
|
09:42:53
|
BATE
|
2499840
|
|
75
|
2,141.0000
|
09:42:53
|
LSE
|
2499838
|
|
2
|
2,141.0000
|
09:42:54
|
BATE
|
2499843
|
|
76
|
2,141.0000
|
09:42:55
|
BATE
|
2499864
|
|
62
|
2,141.0000
|
09:43:55
|
BATE
|
2500450
|
|
150
|
2,141.0000
|
09:44:55
|
BATE
|
2501089
|
|
15
|
2,141.0000
|
09:44:55
|
BATE
|
2501087
|
|
685
|
2,140.0000
|
09:45:00
|
LSE
|
2501221
|
|
563
|
2,140.0000
|
09:45:00
|
BATE
|
2501195
|
|
539
|
2,140.0000
|
09:45:00
|
BATE
|
2501197
|
|
635
|
2,140.0000
|
09:45:00
|
LSE
|
2501199
|
|
165
|
2,140.0000
|
09:45:00
|
LSE
|
2501201
|
|
543
|
2,140.0000
|
09:45:00
|
BATE
|
2501203
|
|
174
|
2,140.0000
|
09:45:00
|
Aquis
|
2501205
|
|
527
|
2,140.0000
|
09:45:00
|
LSE
|
2501207
|
|
547
|
2,140.0000
|
09:45:00
|
BATE
|
2501209
|
|
630
|
2,140.0000
|
09:45:00
|
LSE
|
2501211
|
|
623
|
2,140.0000
|
09:45:00
|
LSE
|
2501213
|
|
569
|
2,140.0000
|
09:45:00
|
LSE
|
2501215
|
|
681
|
2,140.0000
|
09:45:00
|
LSE
|
2501217
|
|
626
|
2,140.0000
|
09:45:00
|
LSE
|
2501219
|
|
526
|
2,140.0000
|
09:45:00
|
BATE
|
2501185
|
|
586
|
2,140.0000
|
09:45:00
|
CHIX
|
2501187
|
|
339
|
2,140.0000
|
09:45:00
|
Aquis
|
2501191
|
|
594
|
2,140.0000
|
09:45:00
|
BATE
|
2501189
|
|
485
|
2,140.0000
|
09:45:00
|
BATE
|
2501193
|
|
572
|
2,137.0000
|
09:45:01
|
LSE
|
2501251
|
|
115
|
2,137.0000
|
09:45:01
|
LSE
|
2501253
|
|
502
|
2,136.0000
|
09:46:10
|
LSE
|
2501992
|
|
573
|
2,136.0000
|
09:46:10
|
LSE
|
2501990
|
|
64
|
2,136.0000
|
09:46:10
|
BATE
|
2501988
|
|
157
|
2,136.0000
|
09:46:10
|
LSE
|
2501986
|
|
591
|
2,136.0000
|
09:46:10
|
LSE
|
2501984
|
|
129
|
2,136.0000
|
09:46:10
|
BATE
|
2501982
|
|
32
|
2,136.0000
|
09:46:10
|
BATE
|
2501980
|
|
286
|
2,136.0000
|
09:46:12
|
BATE
|
2502016
|
|
7
|
2,136.0000
|
09:46:14
|
BATE
|
2502026
|
|
262
|
2,135.0000
|
09:46:30
|
LSE
|
2502337
|
|
306
|
2,135.0000
|
09:46:30
|
LSE
|
2502335
|
|
130
|
2,136.0000
|
09:52:10
|
BATE
|
2506138
|
|
173
|
2,141.0000
|
10:00:34
|
BATE
|
2512195
|
|
324
|
2,141.0000
|
10:00:34
|
BATE
|
2512177
|
|
298
|
2,141.0000
|
10:05:35
|
CHIX
|
2515245
|
|
679
|
2,141.0000
|
10:05:35
|
LSE
|
2515243
|
|
213
|
2,141.0000
|
10:05:35
|
CHIX
|
2515241
|
|
673
|
2,141.0000
|
10:05:35
|
LSE
|
2515239
|
|
673
|
2,141.0000
|
10:05:35
|
LSE
|
2515237
|
|
200
|
2,141.0000
|
10:05:35
|
CHIX
|
2515229
|
|
493
|
2,141.0000
|
10:05:35
|
Aquis
|
2515231
|
|
363
|
2,141.0000
|
10:05:35
|
CHIX
|
2515235
|
|
589
|
2,141.0000
|
10:05:35
|
BATE
|
2515233
|
|
69
|
2,141.0000
|
10:12:17
|
BATE
|
2519469
|
|
255
|
2,141.0000
|
10:12:17
|
BATE
|
2519434
|
|
170
|
2,141.0000
|
10:12:17
|
BATE
|
2519432
|
|
90
|
2,142.0000
|
10:12:17
|
LSE
|
2519430
|
|
90
|
2,142.0000
|
10:12:17
|
LSE
|
2519428
|
|
490
|
2,142.0000
|
10:12:17
|
LSE
|
2519426
|
|
650
|
2,142.0000
|
10:12:17
|
LSE
|
2519424
|
|
61
|
2,142.0000
|
10:12:17
|
CHIX
|
2519422
|
|
584
|
2,142.0000
|
10:12:17
|
Aquis
|
2519420
|
|
461
|
2,142.0000
|
10:12:17
|
CHIX
|
2519418
|
|
599
|
2,142.0000
|
10:12:17
|
BATE
|
2519416
|
|
314
|
2,141.0000
|
10:16:07
|
LSE
|
2522185
|
|
41
|
2,141.0000
|
10:16:07
|
LSE
|
2522183
|
|
375
|
2,141.0000
|
10:16:07
|
LSE
|
2522181
|
|
552
|
2,141.0000
|
10:16:07
|
BATE
|
2522179
|
|
650
|
2,141.0000
|
10:16:07
|
LSE
|
2522177
|
|
150
|
2,141.0000
|
10:17:07
|
LSE
|
2522837
|
|
48
|
2,141.0000
|
10:17:07
|
LSE
|
2522835
|
|
279
|
2,141.0000
|
10:17:07
|
LSE
|
2522833
|
|
284
|
2,141.0000
|
10:17:07
|
LSE
|
2522831
|
|
148
|
2,141.0000
|
10:17:07
|
LSE
|
2522829
|
|
56
|
2,141.0000
|
10:17:07
|
BATE
|
2522827
|
|
618
|
2,141.0000
|
10:18:04
|
LSE
|
2523450
|
|
363
|
2,141.0000
|
10:18:04
|
LSE
|
2523448
|
|
259
|
2,141.0000
|
10:18:04
|
LSE
|
2523446
|
|
180
|
2,141.0000
|
10:20:02
|
CHIX
|
2524580
|
|
57
|
2,141.0000
|
10:20:02
|
LSE
|
2524568
|
|
596
|
2,141.0000
|
10:20:02
|
LSE
|
2524566
|
|
676
|
2,141.0000
|
10:20:02
|
LSE
|
2524560
|
|
282
|
2,141.0000
|
10:20:02
|
CHIX
|
2524556
|
|
127
|
2,141.0000
|
10:20:02
|
LSE
|
2524562
|
|
124
|
2,141.0000
|
10:20:02
|
LSE
|
2524564
|
|
324
|
2,141.0000
|
10:20:02
|
LSE
|
2524558
|
|
219
|
2,141.0000
|
10:20:03
|
CHIX
|
2524594
|
|
597
|
2,141.0000
|
10:20:04
|
BATE
|
2524601
|
|
288
|
2,141.0000
|
10:20:04
|
CHIX
|
2524599
|
|
136
|
2,141.0000
|
10:22:45
|
LSE
|
2526509
|
|
590
|
2,141.0000
|
10:22:45
|
LSE
|
2526507
|
|
259
|
2,141.0000
|
10:22:45
|
LSE
|
2526505
|
|
50
|
2,141.0000
|
10:22:53
|
LSE
|
2526583
|
|
258
|
2,141.0000
|
10:22:53
|
LSE
|
2526581
|
|
88
|
2,141.0000
|
10:22:53
|
LSE
|
2526579
|
|
24
|
2,141.0000
|
10:22:53
|
LSE
|
2526577
|
|
714
|
2,140.0000
|
10:24:34
|
LSE
|
2527514
|
|
34
|
2,140.0000
|
10:24:34
|
BATE
|
2527508
|
|
543
|
2,140.0000
|
10:24:34
|
BATE
|
2527510
|
|
324
|
2,140.0000
|
10:24:34
|
LSE
|
2527512
|
|
879
|
2,140.0000
|
10:24:34
|
LSE
|
2527524
|
|
331
|
2,140.0000
|
10:24:34
|
LSE
|
2527516
|
|
621
|
2,140.0000
|
10:24:34
|
LSE
|
2527518
|
|
603
|
2,140.0000
|
10:24:34
|
LSE
|
2527520
|
|
622
|
2,140.0000
|
10:24:34
|
LSE
|
2527522
|
|
489
|
2,140.0000
|
10:24:34
|
BATE
|
2527506
|
|
411
|
2,140.0000
|
10:24:34
|
CHIX
|
2527504
|
|
517
|
2,140.0000
|
10:24:34
|
BATE
|
2527502
|
|
188
|
2,140.0000
|
10:24:34
|
CHIX
|
2527500
|
|
138
|
2,140.0000
|
10:24:35
|
Aquis
|
2527530
|
|
453
|
2,140.0000
|
10:24:43
|
Aquis
|
2527638
|
|
424
|
2,141.0000
|
10:32:32
|
LSE
|
2532716
|
|
580
|
2,141.0000
|
10:32:32
|
LSE
|
2532714
|
|
486
|
2,141.0000
|
10:32:32
|
CHIX
|
2532712
|
|
262
|
2,141.0000
|
10:32:32
|
LSE
|
2532710
|
|
215
|
2,141.0000
|
10:32:32
|
BATE
|
2532700
|
|
470
|
2,141.0000
|
10:32:32
|
BATE
|
2532706
|
|
322
|
2,140.0000
|
10:36:12
|
LSE
|
2534826
|
|
133
|
2,140.0000
|
10:36:12
|
LSE
|
2534824
|
|
550
|
2,140.0000
|
10:36:12
|
BATE
|
2534822
|
|
59
|
2,140.0000
|
10:36:12
|
BATE
|
2534820
|
|
180
|
2,140.0000
|
10:36:12
|
LSE
|
2534818
|
|
446
|
2,140.0000
|
10:36:12
|
BATE
|
2534816
|
|
664
|
2,140.0000
|
10:36:12
|
LSE
|
2534802
|
|
648
|
2,140.0000
|
10:36:12
|
LSE
|
2534800
|
|
142
|
2,140.0000
|
10:36:12
|
LSE
|
2534798
|
|
633
|
2,140.0000
|
10:36:12
|
LSE
|
2534796
|
|
448
|
2,140.0000
|
10:36:12
|
LSE
|
2534794
|
|
18
|
2,140.0000
|
10:36:12
|
LSE
|
2534792
|
|
617
|
2,140.0000
|
10:38:54
|
LSE
|
2536400
|
|
646
|
2,140.0000
|
10:43:02
|
LSE
|
2538755
|
|
617
|
2,140.0000
|
10:43:02
|
LSE
|
2538753
|
|
20
|
2,140.0000
|
10:43:02
|
LSE
|
2538751
|
|
587
|
2,140.0000
|
10:43:02
|
LSE
|
2538749
|
|
42
|
2,140.0000
|
10:43:02
|
CHIX
|
2538747
|
|
170
|
2,140.0000
|
10:43:02
|
CHIX
|
2538745
|
|
334
|
2,140.0000
|
10:43:02
|
CHIX
|
2538743
|
|
517
|
2,140.0000
|
10:43:02
|
BATE
|
2538741
|
|
258
|
2,140.0000
|
10:43:10
|
Aquis
|
2538876
|
|
687
|
2,141.0000
|
10:46:07
|
LSE
|
2540633
|
|
504
|
2,140.0000
|
10:47:48
|
CHIX
|
2541714
|
|
305
|
2,140.0000
|
10:47:48
|
Aquis
|
2541712
|
|
554
|
2,140.0000
|
10:47:48
|
BATE
|
2541710
|
|
28
|
2,140.0000
|
10:59:06
|
BATE
|
2549764
|
|
660
|
2,140.0000
|
10:59:06
|
LSE
|
2549762
|
|
568
|
2,140.0000
|
10:59:06
|
LSE
|
2549760
|
|
599
|
2,140.0000
|
10:59:06
|
LSE
|
2549758
|
|
500
|
2,140.0000
|
10:59:06
|
BATE
|
2549750
|
|
374
|
2,141.0000
|
10:59:06
|
BATE
|
2549744
|
|
63
|
2,141.0000
|
10:59:06
|
BATE
|
2549746
|
|
63
|
2,141.0000
|
10:59:06
|
BATE
|
2549748
|
|
572
|
2,140.0000
|
10:59:06
|
Aquis
|
2549752
|
|
494
|
2,140.0000
|
10:59:06
|
CHIX
|
2549754
|
|
655
|
2,140.0000
|
10:59:06
|
LSE
|
2549756
|
|
33
|
2,141.0000
|
11:02:16
|
BATE
|
2552022
|
|
85
|
2,141.0000
|
11:04:16
|
LSE
|
2553385
|
|
126
|
2,141.0000
|
11:08:27
|
LSE
|
2556497
|
|
271
|
2,141.0000
|
11:08:27
|
LSE
|
2556495
|
|
590
|
2,141.0000
|
11:08:27
|
LSE
|
2556493
|
|
48
|
2,141.0000
|
11:08:40
|
BATE
|
2556635
|
|
22
|
2,141.0000
|
11:08:40
|
BATE
|
2556637
|
|
28
|
2,141.0000
|
11:09:39
|
BATE
|
2557085
|
|
18
|
2,141.0000
|
11:09:40
|
BATE
|
2557089
|
|
30
|
2,140.0000
|
11:10:23
|
CHIX
|
2557551
|
|
15
|
2,141.0000
|
11:11:48
|
BATE
|
2558463
|
|
50
|
2,141.0000
|
11:11:54
|
LSE
|
2558563
|
|
67
|
2,141.0000
|
11:11:54
|
LSE
|
2558561
|
|
270
|
2,141.0000
|
11:12:04
|
LSE
|
2558691
|
|
13
|
2,141.0000
|
11:12:04
|
LSE
|
2558689
|
|
56
|
2,141.0000
|
11:12:04
|
LSE
|
2558687
|
|
131
|
2,141.0000
|
11:13:25
|
BATE
|
2559663
|
|
606
|
2,141.0000
|
11:13:41
|
BATE
|
2559778
|
|
448
|
2,141.0000
|
11:16:04
|
CHIX
|
2561162
|
|
57
|
2,141.0000
|
11:16:04
|
CHIX
|
2561160
|
|
538
|
2,140.0000
|
11:20:29
|
BATE
|
2564093
|
|
465
|
2,140.0000
|
11:20:29
|
CHIX
|
2564095
|
|
597
|
2,140.0000
|
11:20:29
|
Aquis
|
2564097
|
|
32
|
2,140.0000
|
11:20:29
|
CHIX
|
2564101
|
|
559
|
2,140.0000
|
11:20:29
|
BATE
|
2564099
|
|
528
|
2,140.0000
|
11:20:29
|
BATE
|
2564103
|
|
609
|
2,140.0000
|
11:20:29
|
LSE
|
2564109
|
|
579
|
2,140.0000
|
11:20:29
|
LSE
|
2564111
|
|
571
|
2,140.0000
|
11:20:29
|
LSE
|
2564105
|
|
663
|
2,140.0000
|
11:20:29
|
LSE
|
2564107
|
|
166
|
2,139.0000
|
11:20:42
|
LSE
|
2564213
|
|
161
|
2,139.0000
|
11:21:32
|
LSE
|
2564881
|
|
68
|
2,139.0000
|
11:22:54
|
LSE
|
2565728
|
|
648
|
2,139.0000
|
11:23:00
|
LSE
|
2565795
|
|
660
|
2,139.0000
|
11:23:00
|
LSE
|
2565793
|
|
595
|
2,139.0000
|
11:23:00
|
CHIX
|
2565791
|
|
33
|
2,139.0000
|
11:23:00
|
LSE
|
2565788
|
|
234
|
2,139.0000
|
11:23:00
|
LSE
|
2565786
|
|
332
|
2,138.0000
|
11:24:24
|
LSE
|
2566603
|
|
286
|
2,138.0000
|
11:24:31
|
LSE
|
2566643
|
|
161
|
2,136.0000
|
11:30:06
|
LSE
|
2569674
|
|
677
|
2,136.0000
|
11:30:12
|
LSE
|
2569811
|
|
456
|
2,136.0000
|
11:30:12
|
LSE
|
2569809
|
|
588
|
2,136.0000
|
11:30:28
|
BATE
|
2569953
|
|
542
|
2,137.0000
|
11:43:45
|
CHIX
|
2578865
|
|
271
|
2,137.0000
|
11:43:55
|
Aquis
|
2578959
|
|
246
|
2,137.0000
|
11:44:31
|
Aquis
|
2579362
|
|
60
|
2,137.0000
|
11:44:44
|
Aquis
|
2579485
|
|
64
|
2,137.0000
|
11:45:14
|
BATE
|
2579809
|
|
505
|
2,137.0000
|
11:45:20
|
BATE
|
2579870
|
|
199
|
2,136.0000
|
11:45:29
|
CHIX
|
2579976
|
|
556
|
2,137.0000
|
11:52:01
|
BATE
|
2583017
|
|
107
|
2,137.0000
|
11:53:01
|
LSE
|
2583503
|
|
553
|
2,137.0000
|
11:53:01
|
LSE
|
2583501
|
|
573
|
2,137.0000
|
11:53:01
|
BATE
|
2583499
|
|
553
|
2,137.0000
|
11:53:36
|
LSE
|
2583829
|
|
224
|
2,137.0000
|
11:53:36
|
LSE
|
2583831
|
|
9
|
2,136.0000
|
11:53:36
|
CHIX
|
2583827
|
|
594
|
2,136.0000
|
11:53:38
|
LSE
|
2583887
|
|
34
|
2,136.0000
|
11:53:38
|
LSE
|
2583885
|
|
566
|
2,136.0000
|
11:53:38
|
LSE
|
2583883
|
|
4
|
2,136.0000
|
11:53:38
|
BATE
|
2583881
|
|
21
|
2,136.0000
|
11:53:38
|
CHIX
|
2583879
|
|
234
|
2,136.0000
|
11:53:38
|
LSE
|
2583877
|
|
463
|
2,136.0000
|
11:53:38
|
LSE
|
2583875
|
|
465
|
2,136.0000
|
11:53:38
|
CHIX
|
2583873
|
|
665
|
2,136.0000
|
11:53:38
|
BATE
|
2583871
|
|
284
|
2,136.0000
|
11:53:38
|
CHIX
|
2583869
|
|
547
|
2,136.0000
|
11:53:38
|
BATE
|
2583867
|
|
251
|
2,137.0000
|
11:57:56
|
CHIX
|
2586063
|
|
497
|
2,138.0000
|
11:59:56
|
Aquis
|
2587197
|
|
70
|
2,137.0000
|
12:04:17
|
CHIX
|
2590646
|
|
87
|
2,138.0000
|
12:05:24
|
LSE
|
2591355
|
|
105
|
2,138.0000
|
12:05:24
|
LSE
|
2591353
|
|
183
|
2,138.0000
|
12:05:24
|
LSE
|
2591351
|
|
122
|
2,138.0000
|
12:05:24
|
LSE
|
2591349
|
|
17
|
2,138.0000
|
12:05:24
|
LSE
|
2591347
|
|
921
|
2,138.0000
|
12:07:03
|
BATE
|
2592162
|
|
246
|
2,137.0000
|
12:09:16
|
CHIX
|
2593503
|
|
635
|
2,137.0000
|
12:09:16
|
LSE
|
2593501
|
|
554
|
2,137.0000
|
12:09:16
|
CHIX
|
2593509
|
|
439
|
2,137.0000
|
12:09:16
|
LSE
|
2593505
|
|
646
|
2,137.0000
|
12:09:16
|
LSE
|
2593507
|
|
165
|
2,137.0000
|
12:09:16
|
LSE
|
2593499
|
|
32
|
2,137.0000
|
12:09:16
|
CHIX
|
2593497
|
|
211
|
2,136.0000
|
12:12:10
|
BATE
|
2594999
|
|
565
|
2,136.0000
|
12:13:32
|
Aquis
|
2595556
|
|
158
|
2,136.0000
|
12:13:32
|
BATE
|
2595560
|
|
412
|
2,136.0000
|
12:13:32
|
BATE
|
2595558
|
|
388
|
2,136.0000
|
12:13:32
|
BATE
|
2595554
|
|
638
|
2,136.0000
|
12:13:32
|
LSE
|
2595562
|
|
26
|
2,136.0000
|
12:13:32
|
LSE
|
2595566
|
|
689
|
2,136.0000
|
12:13:32
|
LSE
|
2595564
|
|
271
|
2,140.0000
|
12:24:24
|
LSE
|
2602015
|
|
692
|
2,140.0000
|
12:24:24
|
LSE
|
2602013
|
|
91
|
2,140.0000
|
12:24:24
|
LSE
|
2602011
|
|
643
|
2,139.0000
|
12:26:44
|
LSE
|
2603320
|
|
6
|
2,139.0000
|
12:26:44
|
LSE
|
2603322
|
|
502
|
2,139.0000
|
12:26:44
|
LSE
|
2603318
|
|
106
|
2,139.0000
|
12:26:44
|
LSE
|
2603316
|
|
694
|
2,139.0000
|
12:26:44
|
LSE
|
2603314
|
|
760
|
2,139.0000
|
12:26:44
|
CHIX
|
2603312
|
|
535
|
2,139.0000
|
12:26:44
|
BATE
|
2603310
|
|
1
|
2,139.0000
|
12:26:44
|
CHIX
|
2603308
|
|
605
|
2,139.0000
|
12:26:44
|
BATE
|
2603306
|
|
84
|
2,139.0000
|
12:26:44
|
CHIX
|
2603304
|
|
120
|
2,139.0000
|
12:31:42
|
LSE
|
2606559
|
|
391
|
2,139.0000
|
12:31:42
|
LSE
|
2606557
|
|
555
|
2,139.0000
|
12:31:42
|
BATE
|
2606555
|
|
501
|
2,139.0000
|
12:31:42
|
CHIX
|
2606553
|
|
147
|
2,139.0000
|
12:31:42
|
LSE
|
2606551
|
|
653
|
2,139.0000
|
12:31:42
|
LSE
|
2606549
|
|
158
|
2,139.0000
|
12:31:46
|
Aquis
|
2606592
|
|
334
|
2,139.0000
|
12:31:50
|
Aquis
|
2606630
|
|
704
|
2,139.0000
|
12:36:55
|
LSE
|
2610136
|
|
650
|
2,139.0000
|
12:36:55
|
LSE
|
2610134
|
|
253
|
2,139.0000
|
12:40:05
|
BATE
|
2611952
|
|
237
|
2,139.0000
|
12:40:20
|
BATE
|
2612186
|
|
171
|
2,138.0000
|
12:45:00
|
LSE
|
2615266
|
|
421
|
2,138.0000
|
12:45:00
|
CHIX
|
2615260
|
|
183
|
2,138.0000
|
12:45:00
|
CHIX
|
2615258
|
|
532
|
2,138.0000
|
12:45:00
|
LSE
|
2615262
|
|
617
|
2,138.0000
|
12:45:00
|
LSE
|
2615264
|
|
36
|
2,140.0000
|
12:53:05
|
BATE
|
2620032
|
|
31
|
2,140.0000
|
12:53:35
|
CHIX
|
2620329
|
|
672
|
2,139.0000
|
12:55:42
|
LSE
|
2621533
|
|
127
|
2,139.0000
|
12:55:42
|
LSE
|
2621531
|
|
128
|
2,139.0000
|
12:55:42
|
LSE
|
2621537
|
|
383
|
2,139.0000
|
12:55:42
|
LSE
|
2621535
|
|
20
|
2,139.0000
|
12:55:42
|
LSE
|
2621539
|
|
627
|
2,139.0000
|
12:55:42
|
LSE
|
2621529
|
|
573
|
2,139.0000
|
12:55:42
|
BATE
|
2621527
|
|
628
|
2,139.0000
|
12:55:42
|
BATE
|
2621525
|
|
585
|
2,139.0000
|
12:55:42
|
Aquis
|
2621523
|
|
417
|
2,139.0000
|
12:55:42
|
CHIX
|
2621521
|
|
171
|
2,139.0000
|
12:55:42
|
CHIX
|
2621519
|
|
399
|
2,139.0000
|
13:01:37
|
LSE
|
2625297
|
|
282
|
2,139.0000
|
13:01:37
|
LSE
|
2625295
|
|
472
|
2,139.0000
|
13:01:37
|
BATE
|
2625293
|
|
51
|
2,139.0000
|
13:01:37
|
BATE
|
2625291
|
|
45
|
2,139.0000
|
13:07:37
|
BATE
|
2629361
|
|
92
|
2,139.0000
|
13:07:37
|
BATE
|
2629359
|
|
50
|
2,139.0000
|
13:07:40
|
BATE
|
2629400
|
|
42
|
2,139.0000
|
13:07:41
|
BATE
|
2629416
|
|
236
|
2,138.0000
|
13:10:15
|
CHIX
|
2631526
|
|
63
|
2,138.0000
|
13:10:15
|
LSE
|
2631530
|
|
99
|
2,138.0000
|
13:10:15
|
BATE
|
2631528
|
|
251
|
2,138.0000
|
13:10:15
|
BATE
|
2631532
|
|
254
|
2,138.0000
|
13:10:15
|
BATE
|
2631536
|
|
549
|
2,138.0000
|
13:10:15
|
LSE
|
2631534
|
|
648
|
2,138.0000
|
13:10:15
|
LSE
|
2631524
|
|
597
|
2,138.0000
|
13:10:15
|
Aquis
|
2631520
|
|
567
|
2,138.0000
|
13:10:15
|
BATE
|
2631518
|
|
279
|
2,138.0000
|
13:10:15
|
CHIX
|
2631516
|
|
593
|
2,138.0000
|
13:10:15
|
LSE
|
2631522
|
|
564
|
2,139.0000
|
13:20:33
|
LSE
|
2638705
|
|
653
|
2,138.0000
|
13:21:51
|
LSE
|
2639568
|
|
123
|
2,138.0000
|
13:21:51
|
CHIX
|
2639566
|
|
66
|
2,138.0000
|
13:21:51
|
BATE
|
2639564
|
|
71
|
2,138.0000
|
13:21:51
|
LSE
|
2639562
|
|
695
|
2,138.0000
|
13:21:51
|
LSE
|
2639560
|
|
472
|
2,138.0000
|
13:21:51
|
CHIX
|
2639558
|
|
493
|
2,138.0000
|
13:21:51
|
LSE
|
2639556
|
|
537
|
2,138.0000
|
13:21:51
|
BATE
|
2639554
|
|
520
|
2,138.0000
|
13:21:51
|
CHIX
|
2639552
|
|
145
|
2,137.0000
|
13:24:47
|
LSE
|
2641341
|
|
404
|
2,137.0000
|
13:24:47
|
LSE
|
2641339
|
|
134
|
2,137.0000
|
13:24:47
|
LSE
|
2641343
|
|
602
|
2,136.0000
|
13:24:54
|
BATE
|
2641404
|
|
572
|
2,136.0000
|
13:24:54
|
BATE
|
2641402
|
|
616
|
2,136.0000
|
13:24:54
|
LSE
|
2641406
|
|
117
|
2,137.0000
|
13:26:39
|
Aquis
|
2642984
|
|
1
|
2,138.0000
|
13:27:54
|
Aquis
|
2643773
|
|
346
|
2,138.0000
|
13:35:10
|
CHIX
|
2649778
|
|
167
|
2,138.0000
|
13:35:10
|
CHIX
|
2649776
|
|
648
|
2,141.0000
|
13:36:58
|
LSE
|
2651063
|
|
807
|
2,141.0000
|
13:36:58
|
LSE
|
2651061
|
|
364
|
2,141.0000
|
13:37:01
|
LSE
|
2651089
|
|
255
|
2,141.0000
|
13:37:01
|
LSE
|
2651087
|
|
540
|
2,142.0000
|
13:37:12
|
Aquis
|
2651301
|
|
491
|
2,142.0000
|
13:40:03
|
BATE
|
2653366
|
|
176
|
2,144.0000
|
13:46:24
|
CHIX
|
2659355
|
|
71
|
2,144.0000
|
13:46:25
|
CHIX
|
2659367
|
|
2
|
2,144.0000
|
13:46:25
|
CHIX
|
2659365
|
|
865
|
2,144.0000
|
13:46:25
|
BATE
|
2659369
|
|
607
|
2,144.0000
|
13:46:25
|
CHIX
|
2659363
|
|
48
|
2,145.0000
|
13:47:29
|
LSE
|
2660769
|
|
6
|
2,145.0000
|
13:47:29
|
LSE
|
2660767
|
|
784
|
2,145.0000
|
13:47:29
|
LSE
|
2660765
|
|
74
|
2,145.0000
|
13:47:29
|
LSE
|
2660763
|
|
140
|
2,145.0000
|
13:47:54
|
LSE
|
2661081
|
|
648
|
2,145.0000
|
13:47:54
|
LSE
|
2661079
|
|
615
|
2,145.0000
|
13:47:54
|
LSE
|
2661077
|
|
75
|
2,144.0000
|
13:48:12
|
Aquis
|
2661637
|
|
266
|
2,144.0000
|
13:48:12
|
BATE
|
2661626
|
|
565
|
2,144.0000
|
13:48:12
|
CHIX
|
2661622
|
|
534
|
2,144.0000
|
13:48:12
|
Aquis
|
2661624
|
|
491
|
2,144.0000
|
13:48:12
|
LSE
|
2661632
|
|
76
|
2,144.0000
|
13:48:12
|
LSE
|
2661628
|
|
266
|
2,144.0000
|
13:48:12
|
BATE
|
2661630
|
|
578
|
2,144.0000
|
13:48:12
|
LSE
|
2661634
|
|
186
|
2,146.0000
|
13:56:43
|
LSE
|
2670017
|
|
648
|
2,146.0000
|
13:56:43
|
LSE
|
2670015
|
|
488
|
2,146.0000
|
13:56:43
|
BATE
|
2670012
|
|
4
|
2,146.0000
|
13:58:00
|
CHIX
|
2671466
|
|
3
|
2,146.0000
|
13:58:00
|
CHIX
|
2671464
|
|
315
|
2,146.0000
|
13:58:00
|
CHIX
|
2671462
|
|
642
|
2,146.0000
|
13:58:43
|
LSE
|
2672069
|
|
315
|
2,146.0000
|
14:01:05
|
CHIX
|
2674336
|
|
3
|
2,146.0000
|
14:01:05
|
CHIX
|
2674334
|
|
4
|
2,146.0000
|
14:01:05
|
CHIX
|
2674332
|
|
237
|
2,146.0000
|
14:01:22
|
LSE
|
2674555
|
|
648
|
2,146.0000
|
14:01:22
|
LSE
|
2674553
|
|
350
|
2,145.0000
|
14:01:37
|
LSE
|
2674707
|
|
307
|
2,145.0000
|
14:01:37
|
LSE
|
2674709
|
|
566
|
2,145.0000
|
14:01:37
|
LSE
|
2674705
|
|
165
|
2,146.0000
|
14:01:43
|
BATE
|
2674773
|
|
405
|
2,146.0000
|
14:01:43
|
BATE
|
2674771
|
|
289
|
2,145.0000
|
14:02:14
|
LSE
|
2675252
|
|
582
|
2,145.0000
|
14:04:19
|
LSE
|
2676877
|
|
352
|
2,145.0000
|
14:04:19
|
LSE
|
2676875
|
|
157
|
2,145.0000
|
14:04:19
|
CHIX
|
2676873
|
|
369
|
2,145.0000
|
14:04:19
|
CHIX
|
2676871
|
|
205
|
2,145.0000
|
14:04:19
|
CHIX
|
2676869
|
|
529
|
2,145.0000
|
14:04:23
|
Aquis
|
2676946
|
|
488
|
2,145.0000
|
14:04:23
|
BATE
|
2676944
|
|
374
|
2,144.0000
|
14:04:41
|
LSE
|
2677207
|
|
485
|
2,146.0000
|
14:12:21
|
BATE
|
2684155
|
|
31
|
2,146.0000
|
14:12:46
|
BATE
|
2684602
|
|
38
|
2,146.0000
|
14:16:16
|
LSE
|
2688031
|
|
559
|
2,147.0000
|
14:17:44
|
BATE
|
2689660
|
|
122
|
2,147.0000
|
14:17:44
|
CHIX
|
2689658
|
|
602
|
2,147.0000
|
14:17:44
|
CHIX
|
2689662
|
|
695
|
2,146.0000
|
14:18:53
|
LSE
|
2690878
|
|
627
|
2,146.0000
|
14:18:53
|
LSE
|
2690876
|
|
674
|
2,146.0000
|
14:18:53
|
LSE
|
2690874
|
|
120
|
2,146.0000
|
14:18:53
|
BATE
|
2690872
|
|
418
|
2,146.0000
|
14:18:53
|
CHIX
|
2690870
|
|
439
|
2,146.0000
|
14:18:53
|
BATE
|
2690868
|
|
133
|
2,146.0000
|
14:18:53
|
CHIX
|
2690866
|
|
271
|
2,146.0000
|
14:18:59
|
Aquis
|
2691081
|
|
365
|
2,146.0000
|
14:19:16
|
Aquis
|
2691308
|
|
92
|
2,147.0000
|
14:29:59
|
BATE
|
2701196
|
|
3
|
2,147.0000
|
14:29:59
|
BATE
|
2701198
|
|
1,056
|
2,147.0000
|
14:30:00
|
LSE
|
2701339
|
|
246
|
2,147.0000
|
14:30:00
|
LSE
|
2701337
|
|
619
|
2,147.0000
|
14:30:00
|
LSE
|
2701326
|
|
409
|
2,147.0000
|
14:30:00
|
CHIX
|
2701320
|
|
280
|
2,147.0000
|
14:30:00
|
BATE
|
2701318
|
|
378
|
2,147.0000
|
14:30:00
|
BATE
|
2701322
|
|
245
|
2,147.0000
|
14:30:00
|
CHIX
|
2701324
|
|
85
|
2,145.0000
|
14:30:02
|
LSE
|
2705139
|
|
632
|
2,145.0000
|
14:30:02
|
LSE
|
2705137
|
|
7
|
2,146.0000
|
14:30:02
|
LSE
|
2705021
|
|
584
|
2,146.0000
|
14:30:02
|
LSE
|
2705019
|
|
597
|
2,146.0000
|
14:30:02
|
LSE
|
2705017
|
|
720
|
2,146.0000
|
14:30:02
|
CHIX
|
2705015
|
|
674
|
2,146.0000
|
14:30:02
|
Aquis
|
2705013
|
|
902
|
2,146.0000
|
14:30:02
|
BATE
|
2705011
|
|
624
|
2,145.0000
|
14:30:05
|
LSE
|
2705915
|
|
226
|
2,144.0000
|
14:30:16
|
LSE
|
2706882
|
|
439
|
2,144.0000
|
14:30:16
|
LSE
|
2706884
|
|
501
|
2,143.0000
|
14:34:25
|
LSE
|
2714927
|
|
369
|
2,143.0000
|
14:34:25
|
BATE
|
2714925
|
|
616
|
2,143.0000
|
14:34:25
|
LSE
|
2714923
|
|
584
|
2,143.0000
|
14:34:25
|
CHIX
|
2714921
|
|
184
|
2,143.0000
|
14:34:25
|
LSE
|
2714919
|
|
221
|
2,143.0000
|
14:34:25
|
BATE
|
2714917
|
|
513
|
2,143.0000
|
14:34:25
|
Aquis
|
2714915
|
|
449
|
2,141.0000
|
14:36:01
|
CHIX
|
2717730
|
|
524
|
2,144.0000
|
14:41:49
|
BATE
|
2726536
|
|
240
|
2,144.0000
|
14:43:24
|
BATE
|
2728778
|
|
10
|
2,144.0000
|
14:43:24
|
CHIX
|
2728780
|
|
331
|
2,144.0000
|
14:43:24
|
BATE
|
2728782
|
|
226
|
2,144.0000
|
14:43:24
|
LSE
|
2728784
|
|
994
|
2,144.0000
|
14:43:24
|
LSE
|
2728786
|
|
71
|
2,144.0000
|
14:43:24
|
LSE
|
2728788
|
|
264
|
2,144.0000
|
14:43:24
|
BATE
|
2728794
|
|
272
|
2,144.0000
|
14:43:24
|
LSE
|
2728790
|
|
152
|
2,144.0000
|
14:43:24
|
LSE
|
2728792
|
|
10
|
2,144.0000
|
14:43:24
|
CHIX
|
2728776
|
|
4
|
2,144.0000
|
14:43:24
|
BATE
|
2728774
|
|
779
|
2,144.0000
|
14:43:24
|
CHIX
|
2728772
|
|
533
|
2,144.0000
|
14:43:25
|
Aquis
|
2728819
|
|
88
|
2,144.0000
|
14:43:25
|
Aquis
|
2728817
|
|
128
|
2,143.0000
|
14:44:53
|
LSE
|
2731016
|
|
28
|
2,143.0000
|
14:46:44
|
LSE
|
2734308
|
|
607
|
2,146.0000
|
14:48:39
|
LSE
|
2737256
|
|
892
|
2,146.0000
|
14:48:39
|
LSE
|
2737250
|
|
562
|
2,145.0000
|
14:48:59
|
Aquis
|
2737756
|
|
612
|
2,145.0000
|
14:48:59
|
LSE
|
2737760
|
|
604
|
2,145.0000
|
14:48:59
|
LSE
|
2737758
|
|
32
|
2,145.0000
|
14:48:59
|
BATE
|
2737754
|
|
734
|
2,145.0000
|
14:48:59
|
BATE
|
2737752
|
|
663
|
2,145.0000
|
14:48:59
|
CHIX
|
2737750
|
|
305
|
2,144.0000
|
14:50:26
|
CHIX
|
2740240
|
|
37
|
2,144.0000
|
14:50:26
|
BATE
|
2740236
|
|
2
|
2,144.0000
|
14:50:26
|
LSE
|
2740234
|
|
461
|
2,144.0000
|
14:50:26
|
LSE
|
2740232
|
|
215
|
2,144.0000
|
14:50:26
|
LSE
|
2740238
|
|
200
|
2,144.0000
|
14:50:26
|
CHIX
|
2740230
|
|
480
|
2,144.0000
|
14:50:26
|
BATE
|
2740228
|
|
648
|
2,144.0000
|
14:50:26
|
LSE
|
2740226
|
|
50
|
2,144.0000
|
14:50:26
|
BATE
|
2740224
|
|
620
|
2,144.0000
|
14:53:38
|
LSE
|
2744667
|
|
457
|
2,144.0000
|
14:53:38
|
LSE
|
2744665
|
|
137
|
2,144.0000
|
14:53:38
|
LSE
|
2744663
|
|
50
|
2,144.0000
|
14:55:32
|
BATE
|
2747521
|
|
469
|
2,144.0000
|
14:55:32
|
BATE
|
2747518
|
|
231
|
2,144.0000
|
14:55:32
|
CHIX
|
2747514
|
|
371
|
2,144.0000
|
14:55:32
|
CHIX
|
2747516
|
|
224
|
2,144.0000
|
14:55:32
|
LSE
|
2747508
|
|
174
|
2,144.0000
|
14:55:32
|
LSE
|
2747512
|
|
280
|
2,144.0000
|
14:55:32
|
LSE
|
2747510
|
|
538
|
2,144.0000
|
14:55:35
|
Aquis
|
2747640
|
|
508
|
2,144.0000
|
15:01:32
|
BATE
|
2759448
|
|
446
|
2,144.0000
|
15:01:33
|
LSE
|
2759469
|
|
179
|
2,144.0000
|
15:01:33
|
LSE
|
2759467
|
|
320
|
2,145.0000
|
15:03:28
|
CHIX
|
2762605
|
|
458
|
2,145.0000
|
15:03:28
|
CHIX
|
2762603
|
|
250
|
2,145.0000
|
15:03:28
|
CHIX
|
2762601
|
|
180
|
2,145.0000
|
15:03:40
|
LSE
|
2762851
|
|
316
|
2,144.0000
|
15:04:09
|
LSE
|
2763603
|
|
715
|
2,144.0000
|
15:04:09
|
LSE
|
2763601
|
|
489
|
2,144.0000
|
15:04:09
|
Aquis
|
2763609
|
|
862
|
2,144.0000
|
15:04:09
|
BATE
|
2763605
|
|
549
|
2,144.0000
|
15:04:09
|
LSE
|
2763607
|
|
632
|
2,144.0000
|
15:06:55
|
LSE
|
2767490
|
|
701
|
2,144.0000
|
15:06:55
|
LSE
|
2767484
|
|
72
|
2,144.0000
|
15:06:55
|
LSE
|
2767482
|
|
561
|
2,144.0000
|
15:06:55
|
LSE
|
2767480
|
|
600
|
2,144.0000
|
15:06:55
|
CHIX
|
2767478
|
|
521
|
2,144.0000
|
15:06:55
|
BATE
|
2767476
|
|
665
|
2,143.0000
|
15:08:16
|
LSE
|
2769720
|
|
222
|
2,143.0000
|
15:08:16
|
LSE
|
2769716
|
|
470
|
2,143.0000
|
15:08:16
|
LSE
|
2769718
|
|
94
|
2,144.0000
|
15:13:03
|
BATE
|
2776771
|
|
123
|
2,144.0000
|
15:13:03
|
BATE
|
2776769
|
|
288
|
2,144.0000
|
15:13:03
|
BATE
|
2776767
|
|
538
|
2,144.0000
|
15:15:05
|
CHIX
|
2779546
|
|
513
|
2,144.0000
|
15:16:00
|
Aquis
|
2780817
|
|
589
|
2,144.0000
|
15:16:00
|
BATE
|
2780815
|
|
277
|
2,144.0000
|
15:16:37
|
LSE
|
2781718
|
|
510
|
2,144.0000
|
15:16:37
|
LSE
|
2781720
|
|
335
|
2,145.0000
|
15:19:40
|
CHIX
|
2785623
|
|
196
|
2,145.0000
|
15:19:40
|
CHIX
|
2785621
|
|
7
|
2,145.0000
|
15:19:40
|
BATE
|
2785589
|
|
5
|
2,145.0000
|
15:19:40
|
BATE
|
2785587
|
|
9
|
2,145.0000
|
15:19:40
|
BATE
|
2785585
|
|
80
|
2,145.0000
|
15:19:40
|
BATE
|
2785583
|
|
635
|
2,145.0000
|
15:22:00
|
LSE
|
2788556
|
|
220
|
2,145.0000
|
15:22:00
|
LSE
|
2788554
|
|
123
|
2,145.0000
|
15:22:00
|
CHIX
|
2788552
|
|
515
|
2,145.0000
|
15:22:00
|
BATE
|
2788548
|
|
390
|
2,145.0000
|
15:22:00
|
LSE
|
2788546
|
|
127
|
2,145.0000
|
15:22:00
|
CHIX
|
2788550
|
|
485
|
2,145.0000
|
15:22:00
|
CHIX
|
2788544
|
|
527
|
2,146.0000
|
15:22:00
|
BATE
|
2788539
|
|
621
|
2,146.0000
|
15:22:00
|
LSE
|
2788537
|
|
607
|
2,146.0000
|
15:22:00
|
LSE
|
2788535
|
|
223
|
2,146.0000
|
15:22:00
|
LSE
|
2788533
|
|
320
|
2,146.0000
|
15:22:00
|
LSE
|
2788531
|
|
5
|
2,146.0000
|
15:22:00
|
LSE
|
2788529
|
|
118
|
2,146.0000
|
15:22:00
|
LSE
|
2788527
|
|
556
|
2,145.0000
|
15:22:01
|
Aquis
|
2788686
|
|
47
|
2,144.0000
|
15:22:06
|
LSE
|
2788906
|
|
581
|
2,144.0000
|
15:22:06
|
LSE
|
2788904
|
|
518
|
2,144.0000
|
15:22:06
|
LSE
|
2788902
|
|
140
|
2,144.0000
|
15:24:51
|
LSE
|
2792240
|
|
631
|
2,144.0000
|
15:24:51
|
LSE
|
2792242
|
|
221
|
2,144.0000
|
15:24:51
|
CHIX
|
2792236
|
|
221
|
2,144.0000
|
15:24:51
|
CHIX
|
2792234
|
|
214
|
2,144.0000
|
15:24:51
|
BATE
|
2792232
|
|
301
|
2,144.0000
|
15:24:51
|
BATE
|
2792230
|
|
125
|
2,144.0000
|
15:24:51
|
CHIX
|
2792228
|
|
487
|
2,144.0000
|
15:24:51
|
LSE
|
2792238
|
|
10
|
2,144.0000
|
15:30:52
|
BATE
|
2801004
|
|
5
|
2,144.0000
|
15:30:53
|
LSE
|
2801049
|
|
478
|
2,144.0000
|
15:30:53
|
BATE
|
2801045
|
|
507
|
2,144.0000
|
15:31:43
|
Aquis
|
2802327
|
|
30
|
2,144.0000
|
15:31:43
|
Aquis
|
2802325
|
|
598
|
2,144.0000
|
15:31:53
|
CHIX
|
2802584
|
|
87
|
2,144.0000
|
15:32:57
|
BATE
|
2804117
|
|
21
|
2,144.0000
|
15:32:57
|
BATE
|
2804115
|
|
6
|
2,145.0000
|
15:33:15
|
BATE
|
2804450
|
|
169
|
2,145.0000
|
15:33:15
|
BATE
|
2804448
|
|
184
|
2,145.0000
|
15:33:15
|
BATE
|
2804446
|
|
23
|
2,145.0000
|
15:33:15
|
BATE
|
2804444
|
|
85
|
2,144.0000
|
15:33:59
|
CHIX
|
2805212
|
|
442
|
2,144.0000
|
15:33:59
|
LSE
|
2805210
|
|
1
|
2,144.0000
|
15:33:59
|
Aquis
|
2805218
|
|
560
|
2,144.0000
|
15:33:59
|
BATE
|
2805214
|
|
45
|
2,144.0000
|
15:33:59
|
Aquis
|
2805216
|
|
163
|
2,144.0000
|
15:33:59
|
LSE
|
2805208
|
|
383
|
2,144.0000
|
15:33:59
|
LSE
|
2805206
|
|
465
|
2,144.0000
|
15:33:59
|
CHIX
|
2805200
|
|
118
|
2,144.0000
|
15:33:59
|
CHIX
|
2805198
|
|
679
|
2,144.0000
|
15:33:59
|
LSE
|
2805204
|
|
237
|
2,144.0000
|
15:33:59
|
LSE
|
2805202
|
|
537
|
2,144.0000
|
15:34:05
|
Aquis
|
2805401
|
|
607
|
2,146.0000
|
15:38:46
|
LSE
|
2811384
|
|
451
|
2,145.0000
|
15:39:17
|
LSE
|
2812076
|
|
410
|
2,145.0000
|
15:39:17
|
BATE
|
2812071
|
|
145
|
2,145.0000
|
15:39:17
|
BATE
|
2812069
|
|
42
|
2,146.0000
|
15:39:17
|
BATE
|
2812065
|
|
591
|
2,145.0000
|
15:39:17
|
LSE
|
2812063
|
|
184
|
2,145.0000
|
15:39:17
|
CHIX
|
2812061
|
|
599
|
2,145.0000
|
15:39:17
|
LSE
|
2812067
|
|
387
|
2,145.0000
|
15:39:17
|
CHIX
|
2812059
|
|
252
|
2,145.0000
|
15:39:18
|
LSE
|
2812116
|
|
505
|
2,144.0000
|
15:40:36
|
Aquis
|
2813869
|
|
661
|
2,144.0000
|
15:40:36
|
LSE
|
2813867
|
|
24
|
2,144.0000
|
15:40:36
|
Aquis
|
2813865
|
|
240
|
2,144.0000
|
15:40:36
|
CHIX
|
2813863
|
|
579
|
2,144.0000
|
15:40:36
|
BATE
|
2813861
|
|
349
|
2,144.0000
|
15:40:36
|
CHIX
|
2813859
|
|
605
|
2,143.0000
|
15:41:43
|
LSE
|
2815570
|
|
22
|
2,142.0000
|
15:42:43
|
BATE
|
2817106
|
|
607
|
2,142.0000
|
15:45:05
|
LSE
|
2821075
|
|
216
|
2,142.0000
|
15:45:05
|
LSE
|
2821073
|
|
558
|
2,142.0000
|
15:45:55
|
BATE
|
2822301
|
|
537
|
2,143.0000
|
15:47:29
|
CHIX
|
2824612
|
|
522
|
2,143.0000
|
15:48:53
|
BATE
|
2826457
|
|
4
|
2,143.0000
|
15:50:26
|
BATE
|
2828735
|
|
295
|
2,143.0000
|
15:50:26
|
CHIX
|
2828726
|
|
575
|
2,142.0000
|
15:50:27
|
CHIX
|
2828745
|
|
311
|
2,143.0000
|
15:51:06
|
LSE
|
2829733
|
|
174
|
2,143.0000
|
15:51:06
|
LSE
|
2829731
|
|
18
|
2,143.0000
|
15:51:06
|
LSE
|
2829729
|
|
104
|
2,143.0000
|
15:51:06
|
LSE
|
2829727
|
|
5
|
2,143.0000
|
15:51:06
|
LSE
|
2829724
|
|
3
|
2,143.0000
|
15:51:21
|
BATE
|
2830044
|
|
46
|
2,143.0000
|
15:51:21
|
BATE
|
2830042
|
|
2
|
2,143.0000
|
15:51:21
|
BATE
|
2830040
|
|
533
|
2,143.0000
|
15:51:25
|
Aquis
|
2830115
|
|
41
|
2,143.0000
|
15:51:41
|
BATE
|
2830547
|
|
28
|
2,143.0000
|
15:51:41
|
BATE
|
2830545
|
|
49
|
2,143.0000
|
15:51:42
|
BATE
|
2830571
|
|
154
|
2,143.0000
|
15:52:01
|
LSE
|
2831173
|
|
413
|
2,143.0000
|
15:52:01
|
LSE
|
2831171
|
|
44
|
2,143.0000
|
15:52:01
|
LSE
|
2831175
|
|
38
|
2,143.0000
|
15:52:42
|
BATE
|
2832179
|
|
467
|
2,143.0000
|
15:52:43
|
BATE
|
2832209
|
|
168
|
2,143.0000
|
15:52:51
|
BATE
|
2832341
|
|
328
|
2,143.0000
|
15:53:01
|
LSE
|
2832573
|
|
154
|
2,143.0000
|
15:53:01
|
LSE
|
2832571
|
|
140
|
2,143.0000
|
15:53:01
|
LSE
|
2832569
|
|
46
|
2,143.0000
|
15:53:21
|
BATE
|
2832974
|
|
135
|
2,143.0000
|
15:53:21
|
BATE
|
2832972
|
|
103
|
2,143.0000
|
15:55:41
|
LSE
|
2836619
|
|
186
|
2,143.0000
|
15:55:41
|
LSE
|
2836600
|
|
356
|
2,143.0000
|
15:55:41
|
LSE
|
2836598
|
|
56
|
2,143.0000
|
15:55:41
|
LSE
|
2836602
|
|
7
|
2,143.0000
|
15:55:41
|
LSE
|
2836596
|
|
506
|
2,143.0000
|
15:55:41
|
CHIX
|
2836594
|
|
561
|
2,144.0000
|
15:57:11
|
Aquis
|
2838625
|
|
228
|
2,144.0000
|
15:57:11
|
BATE
|
2838623
|
|
660
|
2,144.0000
|
15:57:11
|
LSE
|
2838621
|
|
534
|
2,144.0000
|
15:57:11
|
LSE
|
2838619
|
|
134
|
2,144.0000
|
15:57:11
|
LSE
|
2838617
|
|
288
|
2,144.0000
|
15:57:11
|
BATE
|
2838615
|
|
547
|
2,144.0000
|
15:57:11
|
CHIX
|
2838613
|
|
25
|
2,144.0000
|
15:57:40
|
LSE
|
2839214
|
|
607
|
2,144.0000
|
15:57:40
|
LSE
|
2839212
|
|
177
|
2,144.0000
|
15:57:40
|
LSE
|
2839210
|
|
242
|
2,144.0000
|
15:57:40
|
LSE
|
2839208
|
|
516
|
2,143.0000
|
15:57:40
|
BATE
|
2839206
|
|
745
|
2,143.0000
|
15:57:40
|
LSE
|
2839204
|
|
581
|
2,144.0000
|
15:58:13
|
Aquis
|
2840162
|
|
580
|
2,144.0000
|
15:58:13
|
CHIX
|
2840160
|
|
563
|
2,143.0000
|
16:00:01
|
BATE
|
2843177
|
|
651
|
2,143.0000
|
16:00:01
|
LSE
|
2843179
|
|
494
|
2,143.0000
|
16:00:01
|
LSE
|
2843181
|
|
170
|
2,143.0000
|
16:00:01
|
LSE
|
2843175
|
|
614
|
2,142.0000
|
16:00:12
|
LSE
|
2843770
|
|
246
|
2,140.0000
|
16:00:34
|
LSE
|
2844387
|
|
444
|
2,140.0000
|
16:00:40
|
LSE
|
2844536
|
|
528
|
2,140.0000
|
16:00:40
|
BATE
|
2844530
|
|
262
|
2,140.0000
|
16:00:40
|
LSE
|
2844532
|
|
272
|
2,140.0000
|
16:00:40
|
BATE
|
2844534
|
|
411
|
2,140.0000
|
16:00:40
|
LSE
|
2844542
|
|
325
|
2,140.0000
|
16:00:40
|
BATE
|
2844538
|
|
475
|
2,140.0000
|
16:00:40
|
BATE
|
2844540
|
|
389
|
2,140.0000
|
16:00:40
|
LSE
|
2844544
|
|
656
|
2,140.0000
|
16:00:43
|
LSE
|
2844629
|
|
64
|
2,140.0000
|
16:00:43
|
BATE
|
2844625
|
|
569
|
2,140.0000
|
16:00:43
|
LSE
|
2844627
|
|
682
|
2,140.0000
|
16:00:43
|
LSE
|
2844623
|
|
510
|
2,140.0000
|
16:00:43
|
BATE
|
2844631
|
|
448
|
2,140.0000
|
16:00:43
|
BATE
|
2844635
|
|
695
|
2,140.0000
|
16:00:43
|
LSE
|
2844637
|
|
219
|
2,140.0000
|
16:00:43
|
LSE
|
2844633
|
|
191
|
2,140.0000
|
16:00:43
|
LSE
|
2844621
|
|
459
|
2,140.0000
|
16:00:43
|
LSE
|
2844619
|
|
182
|
2,140.0000
|
16:00:43
|
LSE
|
2844617
|
|
667
|
2,140.0000
|
16:00:43
|
LSE
|
2844615
|
|
139
|
2,140.0000
|
16:01:00
|
LSE
|
2844933
|
|
190
|
2,140.0000
|
16:01:20
|
LSE
|
2845591
|
|
120
|
2,140.0000
|
16:01:30
|
LSE
|
2845909
|
|
145
|
2,140.0000
|
16:01:30
|
LSE
|
2845907
|
|
144
|
2,140.0000
|
16:01:39
|
LSE
|
2846142
|
|
348
|
2,140.0000
|
16:02:45
|
LSE
|
2847661
|
|
32
|
2,140.0000
|
16:02:46
|
LSE
|
2847690
|
|
98
|
2,140.0000
|
16:02:46
|
LSE
|
2847692
|
|
132
|
2,140.0000
|
16:03:22
|
LSE
|
2848537
|
|
490
|
2,139.0000
|
16:03:32
|
BATE
|
2848928
|
|
365
|
2,139.0000
|
16:03:32
|
BATE
|
2848926
|
|
468
|
2,140.0000
|
16:03:32
|
LSE
|
2848924
|
|
136
|
2,139.0000
|
16:03:32
|
LSE
|
2848922
|
|
188
|
2,139.0000
|
16:03:32
|
BATE
|
2848920
|
|
563
|
2,139.0000
|
16:03:32
|
Aquis
|
2848918
|
|
542
|
2,140.0000
|
16:03:32
|
BATE
|
2848908
|
|
100
|
2,140.0000
|
16:03:32
|
LSE
|
2848900
|
|
555
|
2,140.0000
|
16:03:32
|
BATE
|
2848902
|
|
610
|
2,140.0000
|
16:03:32
|
LSE
|
2848904
|
|
508
|
2,140.0000
|
16:03:32
|
BATE
|
2848906
|
|
572
|
2,140.0000
|
16:03:32
|
BATE
|
2848910
|
|
482
|
2,140.0000
|
16:03:32
|
BATE
|
2848914
|
|
572
|
2,140.0000
|
16:03:32
|
BATE
|
2848916
|
|
102
|
2,140.0000
|
16:03:32
|
BATE
|
2848912
|
|
161
|
2,140.0000
|
16:03:32
|
LSE
|
2848884
|
|
588
|
2,140.0000
|
16:03:32
|
LSE
|
2848870
|
|
508
|
2,140.0000
|
16:03:32
|
BATE
|
2848872
|
|
518
|
2,140.0000
|
16:03:32
|
BATE
|
2848876
|
|
435
|
2,140.0000
|
16:03:32
|
LSE
|
2848878
|
|
562
|
2,140.0000
|
16:03:32
|
BATE
|
2848880
|
|
675
|
2,140.0000
|
16:03:32
|
LSE
|
2848882
|
|
639
|
2,140.0000
|
16:03:32
|
LSE
|
2848874
|
|
437
|
2,140.0000
|
16:03:32
|
BATE
|
2848886
|
|
615
|
2,140.0000
|
16:03:32
|
LSE
|
2848890
|
|
496
|
2,140.0000
|
16:03:32
|
BATE
|
2848892
|
|
496
|
2,140.0000
|
16:03:32
|
BATE
|
2848894
|
|
534
|
2,140.0000
|
16:03:32
|
LSE
|
2848896
|
|
503
|
2,140.0000
|
16:03:32
|
BATE
|
2848898
|
|
100
|
2,140.0000
|
16:03:32
|
BATE
|
2848888
|
|
696
|
2,140.0000
|
16:03:32
|
LSE
|
2848856
|
|
353
|
2,140.0000
|
16:03:32
|
LSE
|
2848846
|
|
577
|
2,140.0000
|
16:03:32
|
LSE
|
2848848
|
|
543
|
2,140.0000
|
16:03:32
|
CHIX
|
2848850
|
|
602
|
2,140.0000
|
16:03:32
|
BATE
|
2848852
|
|
691
|
2,140.0000
|
16:03:32
|
LSE
|
2848854
|
|
703
|
2,140.0000
|
16:03:32
|
LSE
|
2848862
|
|
49
|
2,140.0000
|
16:03:32
|
CHIX
|
2848858
|
|
534
|
2,140.0000
|
16:03:32
|
BATE
|
2848860
|
|
606
|
2,140.0000
|
16:03:32
|
LSE
|
2848864
|
|
580
|
2,140.0000
|
16:03:32
|
BATE
|
2848866
|
|
620
|
2,140.0000
|
16:03:32
|
LSE
|
2848868
|
|
133
|
2,140.0000
|
16:03:32
|
BATE
|
2848844
|
|
505
|
2,140.0000
|
16:03:32
|
CHIX
|
2848842
|
|
296
|
2,138.0000
|
16:03:33
|
LSE
|
2849007
|
|
648
|
2,138.0000
|
16:03:33
|
LSE
|
2849005
|
|
358
|
2,138.0000
|
16:03:33
|
LSE
|
2849003
|
|
598
|
2,137.0000
|
16:04:58
|
LSE
|
2850952
|
|
631
|
2,137.0000
|
16:04:58
|
LSE
|
2850950
|
|
252
|
2,138.0000
|
16:07:20
|
BATE
|
2854623
|
|
74
|
2,138.0000
|
16:07:20
|
BATE
|
2854621
|
|
106
|
2,138.0000
|
16:07:20
|
BATE
|
2854619
|
|
3
|
2,138.0000
|
16:07:20
|
BATE
|
2854617
|
|
18
|
2,137.0000
|
16:08:00
|
LSE
|
2855397
|
|
652
|
2,137.0000
|
16:08:19
|
LSE
|
2855924
|
|
292
|
2,137.0000
|
16:08:19
|
LSE
|
2855922
|
|
561
|
2,137.0000
|
16:08:19
|
LSE
|
2855920
|
|
387
|
2,137.0000
|
16:08:19
|
LSE
|
2855918
|
|
482
|
2,137.0000
|
16:08:19
|
CHIX
|
2855916
|
|
589
|
2,137.0000
|
16:08:19
|
BATE
|
2855914
|
|
117
|
2,137.0000
|
16:08:19
|
CHIX
|
2855912
|
|
50
|
2,139.0000
|
16:10:34
|
LSE
|
2859668
|
|
444
|
2,139.0000
|
16:10:34
|
LSE
|
2859659
|
|
557
|
2,139.0000
|
16:10:34
|
CHIX
|
2859647
|
|
580
|
2,139.0000
|
16:10:34
|
Aquis
|
2859649
|
|
221
|
2,139.0000
|
16:10:34
|
CHIX
|
2859651
|
|
154
|
2,139.0000
|
16:10:34
|
CHIX
|
2859653
|
|
7
|
2,139.0000
|
16:10:34
|
LSE
|
2859657
|
|
590
|
2,139.0000
|
16:10:34
|
LSE
|
2859655
|
|
487
|
2,140.0000
|
16:11:08
|
LSE
|
2860552
|
|
180
|
2,140.0000
|
16:11:08
|
LSE
|
2860550
|
|
601
|
2,140.0000
|
16:11:21
|
BATE
|
2860922
|
|
572
|
2,140.0000
|
16:11:21
|
BATE
|
2860920
|
|
611
|
2,139.0000
|
16:11:21
|
LSE
|
2860918
|
|
572
|
2,139.0000
|
16:12:01
|
LSE
|
2862020
|
|
565
|
2,139.0000
|
16:12:01
|
LSE
|
2862018
|
|
84
|
2,139.0000
|
16:12:01
|
LSE
|
2862024
|
|
617
|
2,139.0000
|
16:12:01
|
LSE
|
2862022
|
|
339
|
2,139.0000
|
16:12:01
|
BATE
|
2862016
|
|
339
|
2,139.0000
|
16:12:01
|
BATE
|
2862014
|
|
37
|
2,139.0000
|
16:14:01
|
LSE
|
2865435
|
|
185
|
2,139.0000
|
16:14:01
|
LSE
|
2865433
|
|
444
|
2,139.0000
|
16:14:01
|
LSE
|
2865437
|
|
167
|
2,139.0000
|
16:14:01
|
LSE
|
2865431
|
|
160
|
2,139.0000
|
16:14:01
|
LSE
|
2865429
|
|
500
|
2,139.0000
|
16:14:01
|
LSE
|
2865427
|
|
71
|
2,139.0000
|
16:14:01
|
CHIX
|
2865425
|
|
2
|
2,139.0000
|
16:14:01
|
CHIX
|
2865423
|
|
136
|
2,139.0000
|
16:14:01
|
CHIX
|
2865421
|
|
82
|
2,139.0000
|
16:14:01
|
CHIX
|
2865419
|
|
10
|
2,139.0000
|
16:14:01
|
CHIX
|
2865417
|
|
91
|
2,139.0000
|
16:14:01
|
CHIX
|
2865415
|
|
207
|
2,139.0000
|
16:14:01
|
CHIX
|
2865413
|
|
505
|
2,138.0000
|
16:14:19
|
BATE
|
2866003
|
|
553
|
2,138.0000
|
16:14:19
|
Aquis
|
2866005
|
|
44
|
2,138.0000
|
16:14:19
|
BATE
|
2866007
|
|
564
|
2,138.0000
|
16:14:19
|
LSE
|
2866009
|
|
629
|
2,138.0000
|
16:14:19
|
LSE
|
2866013
|
|
503
|
2,138.0000
|
16:14:19
|
BATE
|
2866011
|
|
573
|
2,138.0000
|
16:14:19
|
CHIX
|
2866001
|
|
672
|
2,137.0000
|
16:16:05
|
LSE
|
2868659
|
|
604
|
2,137.0000
|
16:16:05
|
LSE
|
2868657
|
|
505
|
2,137.0000
|
16:16:05
|
BATE
|
2868655
|
|
12
|
2,138.0000
|
16:17:32
|
BATE
|
2870587
|
|
22
|
2,138.0000
|
16:17:33
|
BATE
|
2870617
|
|
158
|
2,138.0000
|
16:17:33
|
BATE
|
2870600
|
|
180
|
2,138.0000
|
16:17:46
|
CHIX
|
2870965
|
|
92
|
2,138.0000
|
16:17:51
|
LSE
|
2871098
|
|
955
|
2,138.0000
|
16:17:51
|
LSE
|
2871096
|
|
277
|
2,138.0000
|
16:17:51
|
CHIX
|
2871075
|
|
277
|
2,138.0000
|
16:17:51
|
CHIX
|
2871073
|
|
295
|
2,138.0000
|
16:17:51
|
BATE
|
2871071
|
|
252
|
2,138.0000
|
16:17:51
|
BATE
|
2871069
|
|
75
|
2,137.0000
|
16:18:31
|
Aquis
|
2872131
|
|
576
|
2,137.0000
|
16:18:31
|
LSE
|
2872129
|
|
485
|
2,137.0000
|
16:18:31
|
Aquis
|
2872123
|
|
493
|
2,137.0000
|
16:18:31
|
BATE
|
2872125
|
|
578
|
2,137.0000
|
16:18:31
|
LSE
|
2872127
|
|
422
|
2,137.0000
|
16:19:45
|
LSE
|
2873962
|
|
146
|
2,137.0000
|
16:19:45
|
LSE
|
2873960
|
|
225
|
2,137.0000
|
16:20:31
|
BATE
|
2875307
|
|
405
|
2,137.0000
|
16:20:31
|
BATE
|
2875305
|
|
277
|
2,137.0000
|
16:20:31
|
CHIX
|
2875303
|
|
79
|
2,137.0000
|
16:20:31
|
CHIX
|
2875301
|
|
12
|
2,137.0000
|
16:20:31
|
BATE
|
2875299
|
|
12
|
2,137.0000
|
16:20:31
|
BATE
|
2875297
|
|
4
|
2,137.0000
|
16:20:31
|
BATE
|
2875295
|
|
46
|
2,137.0000
|
16:20:31
|
BATE
|
2875293
|
|
124
|
2,137.0000
|
16:20:31
|
BATE
|
2875291
|
|
770
|
2,137.0000
|
16:20:45
|
LSE
|
2875676
|
|
106
|
2,137.0000
|
16:20:45
|
LSE
|
2875674
|
|
1
|
2,137.0000
|
16:20:45
|
LSE
|
2875678
|
|
8
|
2,137.0000
|
16:20:45
|
LSE
|
2875680
|
|
49
|
2,137.0000
|
16:20:51
|
BATE
|
2875819
|
|
141
|
2,137.0000
|
16:20:51
|
BATE
|
2875817
|
|
61
|
2,137.0000
|
16:20:51
|
BATE
|
2875815
|
|
548
|
2,137.0000
|
16:21:31
|
Aquis
|
2876879
|
|
491
|
2,137.0000
|
16:21:31
|
BATE
|
2876877
|
|
52
|
2,137.0000
|
16:21:31
|
CHIX
|
2876875
|
|
142
|
2,137.0000
|
16:21:31
|
CHIX
|
2876873
|
|
53
|
2,137.0000
|
16:21:31
|
CHIX
|
2876871
|
|
147
|
2,137.0000
|
16:21:31
|
CHIX
|
2876869
|
|
889
|
2,137.0000
|
16:22:04
|
LSE
|
2877748
|
|
227
|
2,137.0000
|
16:22:22
|
LSE
|
2878152
|
|
955
|
2,137.0000
|
16:22:22
|
LSE
|
2878150
|
|
193
|
2,137.0000
|
16:22:22
|
LSE
|
2878154
|
|
204
|
2,137.0000
|
16:22:22
|
LSE
|
2878156
|
|
595
|
2,137.0000
|
16:22:31
|
CHIX
|
2878442
|
|
955
|
2,137.0000
|
16:23:16
|
LSE
|
2879576
|
|
583
|
2,137.0000
|
16:23:16
|
BATE
|
2879574
|
|
112
|
2,137.0000
|
16:23:16
|
BATE
|
2879572
|
|
579
|
2,137.0000
|
16:23:16
|
BATE
|
2879570
|
|
527
|
2,137.0000
|
16:23:31
|
CHIX
|
2879962
|
|
53
|
2,137.0000
|
16:23:32
|
CHIX
|
2879980
|
|
62
|
2,137.0000
|
16:24:02
|
Aquis
|
2880713
|
|
281
|
2,137.0000
|
16:24:06
|
Aquis
|
2880847
|
|
151
|
2,137.0000
|
16:24:06
|
Aquis
|
2880845
|
|
141
|
2,137.0000
|
16:24:06
|
Aquis
|
2880830
|
|
13
|
2,137.0000
|
16:24:16
|
LSE
|
2881155
|
|
111
|
2,137.0000
|
16:24:16
|
LSE
|
2881153
|
|
497
|
2,137.0000
|
16:24:16
|
LSE
|
2881145
|
|
456
|
2,137.0000
|
16:24:16
|
LSE
|
2881142
|
|
138
|
2,137.0000
|
16:24:16
|
BATE
|
2881140
|
|
110
|
2,137.0000
|
16:24:16
|
BATE
|
2881138
|
|
41
|
2,137.0000
|
16:24:16
|
BATE
|
2881136
|
|
611
|
2,137.0000
|
16:25:16
|
BATE
|
2883089
|
|
146
|
2,138.0000
|
16:25:21
|
BATE
|
2883187
|
|
89
|
2,138.0000
|
16:25:21
|
BATE
|
2883189
|
|
45
|
2,138.0000
|
16:25:21
|
BATE
|
2883185
|
|
13
|
2,138.0000
|
16:25:21
|
BATE
|
2883183
|
|
139
|
2,138.0000
|
16:25:21
|
BATE
|
2883181
|
|
120
|
2,138.0000
|
16:25:21
|
BATE
|
2883179
|
|
58
|
2,138.0000
|
16:25:30
|
LSE
|
2883556
|
|
256
|
2,138.0000
|
16:25:30
|
LSE
|
2883554
|
|
955
|
2,138.0000
|
16:25:30
|
LSE
|
2883552
|
|
193
|
2,138.0000
|
16:25:30
|
LSE
|
2883550
|
|
104
|
2,138.0000
|
16:25:30
|
LSE
|
2883548
|
|
11
|
2,138.0000
|
16:25:30
|
LSE
|
2883546
|
|
59
|
2,138.0000
|
16:25:30
|
LSE
|
2883544
|
|
88
|
2,138.0000
|
16:25:30
|
LSE
|
2883538
|
|
160
|
2,138.0000
|
16:25:30
|
LSE
|
2883536
|
|
345
|
2,138.0000
|
16:25:30
|
LSE
|
2883534
|
|
243
|
2,138.0000
|
16:25:30
|
LSE
|
2883540
|
|
234
|
2,138.0000
|
16:25:30
|
LSE
|
2883542
|
|
15
|
2,138.0000
|
16:25:30
|
CHIX
|
2883531
|
|
3
|
2,138.0000
|
16:25:30
|
CHIX
|
2883529
|
|
217
|
2,138.0000
|
16:25:30
|
CHIX
|
2883527
|
|
147
|
2,138.0000
|
16:25:30
|
CHIX
|
2883525
|
|
197
|
2,138.0000
|
16:25:30
|
CHIX
|
2883523
|
|
30
|
2,137.0000
|
16:25:50
|
Aquis
|
2884024
|
|
575
|
2,137.0000
|
16:25:50
|
LSE
|
2884020
|
|
752
|
2,137.0000
|
16:25:50
|
LSE
|
2884018
|
|
223
|
2,137.0000
|
16:25:50
|
Aquis
|
2884022
|
|
2
|
2,137.0000
|
16:25:51
|
BATE
|
2884048
|
|
95
|
2,137.0000
|
16:25:53
|
BATE
|
2884096
|
|
41
|
2,137.0000
|
16:26:09
|
BATE
|
2884542
|
|
137
|
2,137.0000
|
16:26:09
|
BATE
|
2884540
|
|
262
|
2,138.0000
|
16:27:01
|
LSE
|
2885800
|
|
95
|
2,138.0000
|
16:27:01
|
LSE
|
2885798
|
|
290
|
2,138.0000
|
16:27:01
|
LSE
|
2885796
|
|
269
|
2,138.0000
|
16:27:01
|
LSE
|
2885794
|
|
332
|
2,138.0000
|
16:27:01
|
LSE
|
2885792
|
|
10
|
2,138.0000
|
16:27:01
|
LSE
|
2885790
|
|
180
|
2,138.0000
|
16:27:01
|
LSE
|
2885788
|
|
814
|
2,138.0000
|
16:27:01
|
LSE
|
2885786
|
|
145
|
2,138.0000
|
16:27:18
|
CHIX
|
2886247
|
|
38
|
2,138.0000
|
16:27:18
|
CHIX
|
2886245
|
|
45
|
2,138.0000
|
16:27:18
|
CHIX
|
2886253
|
|
136
|
2,138.0000
|
16:27:18
|
CHIX
|
2886249
|
|
199
|
2,138.0000
|
16:27:18
|
CHIX
|
2886251
|
|
40
|
2,138.0000
|
16:28:03
|
BATE
|
2887538
|
|
993
|
2,138.0000
|
16:28:03
|
BATE
|
2887536
|
|
4
|
2,138.0000
|
16:28:03
|
BATE
|
2887534
|
|
7
|
2,138.0000
|
16:28:03
|
LSE
|
2887526
|
|
575
|
2,138.0000
|
16:28:03
|
LSE
|
2887520
|
|
14
|
2,138.0000
|
16:28:03
|
BATE
|
2887524
|
|
380
|
2,138.0000
|
16:28:03
|
LSE
|
2887522
|
|
674
|
2,138.0000
|
16:28:03
|
LSE
|
2887528
|
|
147
|
2,138.0000
|
16:28:03
|
LSE
|
2887530
|
|
241
|
2,138.0000
|
16:28:03
|
LSE
|
2887532
|
|
20
|
2,138.0000
|
16:28:03
|
BATE
|
2887518
|
|
2
|
2,138.0000
|
16:28:03
|
BATE
|
2887516
|
|
80
|
2,138.0000
|
16:28:03
|
CHIX
|
2887514
|
|
2
|
2,138.0000
|
16:28:03
|
CHIX
|
2887512
|
|
122
|
2,138.0000
|
16:28:03
|
CHIX
|
2887510
|
|
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
POSFLFVDFELVLIS
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 11월(11) 2024 으로 12월(12) 2024
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 12월(12) 2023 으로 12월(12) 2024
