Associated British Foods PLC Transaction in Own Shares
07 Janvier 2025 - 6:15PM
RNS Regulatory News
RNS Number : 4720S
Associated British Foods PLC
07 January 2025
|
|
|
|
|
|
|
|
07
January 2025
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 07 January 2025 it purchased for
cancellation from UBS AG London Branch ('UBS') the following number
of its ordinary shares of 5 15/22 pence each pursuant to the
authority granted by its shareholders as part of its share
repurchase programme, details of which were announced on 6 November
2024.
|
|
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
|
Date of transaction:
|
|
07 January 2025
|
|
|
Number of shares
repurchased:
|
|
451,627
|
|
|
Average price paid per
share:
|
|
GBp 2018.8303
|
|
|
Highest price paid per
share:
|
|
GBp 2050
|
|
|
Lowest price paid per
share:
|
|
GBp 1994
|
|
|
|
|
|
|
|
|
|
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:
|
07 January 2025
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
2,018.25
|
189,139
|
1,996
|
2,050
|
|
BATS Europe
|
2,018.98
|
173,984
|
1,994
|
2,040
|
|
Chi-X Europe
|
2,019.81
|
58,853
|
1,997
|
2,030
|
|
Aquis
|
2,019.74
|
29,651
|
2,002
|
2,030
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
525
|
2,030.0000
|
08:15:58
|
Aquis
|
1563509
|
|
534
|
2,030.0000
|
08:15:58
|
Aquis
|
1563505
|
|
562
|
2,030.0000
|
08:15:58
|
Aquis
|
1563513
|
|
487
|
2,023.0000
|
08:17:40
|
Aquis
|
1564989
|
|
591
|
2,002.0000
|
08:26:03
|
Aquis
|
1571881
|
|
484
|
2,008.0000
|
08:34:21
|
Aquis
|
1581017
|
|
488
|
2,003.0000
|
08:43:34
|
Aquis
|
1589349
|
|
526
|
2,003.0000
|
08:52:52
|
Aquis
|
1600455
|
|
512
|
2,016.0000
|
09:05:03
|
Aquis
|
1613679
|
|
100
|
2,009.0000
|
09:16:00
|
Aquis
|
1624724
|
|
475
|
2,009.0000
|
09:16:15
|
Aquis
|
1624982
|
|
494
|
2,012.0000
|
09:31:08
|
Aquis
|
1638388
|
|
603
|
2,009.0000
|
09:41:33
|
Aquis
|
1647924
|
|
534
|
2,012.0000
|
09:58:55
|
Aquis
|
1664783
|
|
538
|
2,012.0000
|
10:10:34
|
Aquis
|
1674395
|
|
524
|
2,015.0000
|
10:23:10
|
Aquis
|
1683737
|
|
519
|
2,012.0000
|
10:31:13
|
Aquis
|
1690856
|
|
140
|
2,013.0000
|
10:44:30
|
Aquis
|
1700951
|
|
450
|
2,013.0000
|
10:44:30
|
Aquis
|
1700945
|
|
588
|
2,013.0000
|
10:59:15
|
Aquis
|
1712460
|
|
344
|
2,018.0000
|
11:20:14
|
Aquis
|
1729927
|
|
185
|
2,018.0000
|
11:20:14
|
Aquis
|
1729923
|
|
351
|
2,014.0000
|
11:35:34
|
Aquis
|
1740044
|
|
230
|
2,014.0000
|
11:35:34
|
Aquis
|
1740042
|
|
529
|
2,025.0000
|
11:50:12
|
Aquis
|
1749481
|
|
597
|
2,024.0000
|
12:07:03
|
Aquis
|
1760230
|
|
555
|
2,021.0000
|
12:20:32
|
Aquis
|
1768232
|
|
598
|
2,022.0000
|
12:41:08
|
Aquis
|
1781530
|
|
538
|
2,029.0000
|
13:09:40
|
Aquis
|
1801198
|
|
104
|
2,024.0000
|
13:24:00
|
Aquis
|
1812135
|
|
36
|
2,024.0000
|
13:25:33
|
Aquis
|
1813351
|
|
886
|
2,028.0000
|
13:32:05
|
Aquis
|
1819157
|
|
494
|
2,026.0000
|
13:40:18
|
Aquis
|
1825660
|
|
595
|
2,022.0000
|
13:48:40
|
Aquis
|
1832712
|
|
25
|
2,020.0000
|
14:02:51
|
Aquis
|
1844999
|
|
319
|
2,020.0000
|
14:04:49
|
Aquis
|
1846981
|
|
147
|
2,020.0000
|
14:04:49
|
Aquis
|
1846971
|
|
71
|
2,025.0000
|
14:22:25
|
Aquis
|
1865358
|
|
223
|
2,025.0000
|
14:22:25
|
Aquis
|
1865362
|
|
200
|
2,025.0000
|
14:22:25
|
Aquis
|
1865360
|
|
583
|
2,027.0000
|
14:28:00
|
Aquis
|
1871731
|
|
498
|
2,027.0000
|
14:30:20
|
Aquis
|
1878336
|
|
568
|
2,030.0000
|
14:41:58
|
Aquis
|
1900709
|
|
598
|
2,029.0000
|
14:43:35
|
Aquis
|
1903374
|
|
57
|
2,024.0000
|
14:50:22
|
Aquis
|
1919560
|
|
573
|
2,025.0000
|
14:53:18
|
Aquis
|
1925309
|
|
550
|
2,023.0000
|
15:02:08
|
Aquis
|
1947691
|
|
554
|
2,023.0000
|
15:04:37
|
Aquis
|
1954168
|
|
340
|
2,020.0000
|
15:11:49
|
Aquis
|
1970441
|
|
175
|
2,020.0000
|
15:12:06
|
Aquis
|
1971126
|
|
17
|
2,018.0000
|
15:19:48
|
Aquis
|
1985296
|
|
647
|
2,020.0000
|
15:24:37
|
Aquis
|
1992959
|
|
552
|
2,021.0000
|
15:27:37
|
Aquis
|
2000084
|
|
79
|
2,019.0000
|
15:32:19
|
Aquis
|
2008727
|
|
429
|
2,019.0000
|
15:32:19
|
Aquis
|
2008719
|
|
36
|
2,017.0000
|
15:39:42
|
Aquis
|
2021774
|
|
538
|
2,017.0000
|
15:39:50
|
Aquis
|
2022070
|
|
31
|
2,018.0000
|
15:45:29
|
Aquis
|
2031120
|
|
198
|
2,018.0000
|
15:45:39
|
Aquis
|
2031557
|
|
256
|
2,018.0000
|
15:45:51
|
Aquis
|
2031844
|
|
535
|
2,018.0000
|
15:52:10
|
Aquis
|
2043665
|
|
311
|
2,019.0000
|
15:57:35
|
Aquis
|
2053293
|
|
229
|
2,019.0000
|
15:57:35
|
Aquis
|
2053291
|
|
534
|
2,021.0000
|
16:00:56
|
Aquis
|
2061869
|
|
566
|
2,024.0000
|
16:09:33
|
Aquis
|
2078068
|
|
517
|
2,024.0000
|
16:09:33
|
Aquis
|
2078060
|
|
44
|
2,021.0000
|
16:12:03
|
Aquis
|
2082940
|
|
500
|
2,021.0000
|
16:12:12
|
Aquis
|
2083280
|
|
590
|
2,020.0000
|
16:16:05
|
Aquis
|
2090533
|
|
500
|
2,020.0000
|
16:19:08
|
Aquis
|
2097345
|
|
539
|
2,022.0000
|
16:22:57
|
Aquis
|
2105373
|
|
5
|
2,023.0000
|
16:25:11
|
Aquis
|
2111160
|
|
1
|
2,023.0000
|
16:25:11
|
Aquis
|
2111158
|
|
2
|
2,023.0000
|
16:25:11
|
Aquis
|
2111156
|
|
5
|
2,023.0000
|
16:25:11
|
Aquis
|
2111154
|
|
304
|
2,023.0000
|
16:25:11
|
Aquis
|
2111152
|
|
67
|
2,023.0000
|
16:25:11
|
Aquis
|
2111150
|
|
8
|
2,023.0000
|
16:25:11
|
Aquis
|
2111145
|
|
197
|
2,023.0000
|
16:26:10
|
Aquis
|
2113089
|
|
217
|
2,022.0000
|
16:27:07
|
Aquis
|
2114998
|
|
313
|
2,040.0000
|
08:08:42
|
BATE
|
1556007
|
|
587
|
2,040.0000
|
08:12:13
|
BATE
|
1559898
|
|
410
|
2,040.0000
|
08:12:13
|
BATE
|
1559892
|
|
896
|
2,040.0000
|
08:12:13
|
BATE
|
1559894
|
|
586
|
2,040.0000
|
08:12:13
|
BATE
|
1559896
|
|
503
|
2,040.0000
|
08:12:13
|
BATE
|
1559904
|
|
602
|
2,040.0000
|
08:12:13
|
BATE
|
1559900
|
|
525
|
2,040.0000
|
08:12:13
|
BATE
|
1559902
|
|
513
|
2,040.0000
|
08:12:13
|
BATE
|
1559906
|
|
514
|
2,039.0000
|
08:12:20
|
BATE
|
1559970
|
|
570
|
2,035.0000
|
08:13:55
|
BATE
|
1561469
|
|
576
|
2,027.0000
|
08:15:59
|
BATE
|
1563545
|
|
568
|
2,020.0000
|
08:17:44
|
BATE
|
1565042
|
|
552
|
2,020.0000
|
08:17:44
|
BATE
|
1565038
|
|
549
|
2,020.0000
|
08:17:44
|
BATE
|
1565036
|
|
576
|
2,020.0000
|
08:17:44
|
BATE
|
1565040
|
|
522
|
2,020.0000
|
08:17:44
|
BATE
|
1565034
|
|
596
|
2,020.0000
|
08:17:44
|
BATE
|
1565032
|
|
832
|
2,020.0000
|
08:17:44
|
BATE
|
1565030
|
|
585
|
2,015.0000
|
08:18:00
|
BATE
|
1565349
|
|
507
|
2,012.0000
|
08:19:46
|
BATE
|
1566942
|
|
551
|
2,013.0000
|
08:20:35
|
BATE
|
1567624
|
|
222
|
2,002.0000
|
08:23:44
|
BATE
|
1570260
|
|
232
|
2,002.0000
|
08:23:44
|
BATE
|
1570258
|
|
392
|
2,002.0000
|
08:23:44
|
BATE
|
1570264
|
|
170
|
2,002.0000
|
08:23:44
|
BATE
|
1570262
|
|
79
|
2,002.0000
|
08:23:44
|
BATE
|
1570252
|
|
274
|
2,000.0000
|
08:26:05
|
BATE
|
1571896
|
|
254
|
2,000.0000
|
08:26:05
|
BATE
|
1571892
|
|
490
|
2,001.0000
|
08:26:05
|
BATE
|
1571884
|
|
571
|
2,000.0000
|
08:28:33
|
BATE
|
1573814
|
|
392
|
1,997.5000
|
08:29:13
|
BATE
|
1574944
|
|
41
|
1,997.5000
|
08:29:15
|
BATE
|
1574975
|
|
524
|
1,997.5000
|
08:29:15
|
BATE
|
1574973
|
|
123
|
1,997.5000
|
08:29:15
|
BATE
|
1574971
|
|
550
|
2,003.0000
|
08:31:49
|
BATE
|
1578506
|
|
569
|
2,005.0000
|
08:33:26
|
BATE
|
1580107
|
|
575
|
2,007.0000
|
08:34:25
|
BATE
|
1581084
|
|
532
|
2,009.0000
|
08:36:23
|
BATE
|
1582746
|
|
544
|
2,009.0000
|
08:36:23
|
BATE
|
1582744
|
|
87
|
2,006.0000
|
08:38:58
|
BATE
|
1585154
|
|
476
|
2,006.0000
|
08:39:52
|
BATE
|
1585930
|
|
550
|
2,008.0000
|
08:41:48
|
BATE
|
1587808
|
|
499
|
2,007.0000
|
08:41:53
|
BATE
|
1587915
|
|
377
|
1,994.0000
|
08:44:22
|
BATE
|
1590130
|
|
108
|
1,994.0000
|
08:44:22
|
BATE
|
1590128
|
|
269
|
1,994.0000
|
08:44:22
|
BATE
|
1590126
|
|
241
|
1,994.0000
|
08:44:22
|
BATE
|
1590124
|
|
23
|
1,997.5000
|
08:46:47
|
BATE
|
1592884
|
|
86
|
1,997.5000
|
08:46:47
|
BATE
|
1592882
|
|
291
|
1,997.5000
|
08:46:47
|
BATE
|
1592880
|
|
127
|
1,997.5000
|
08:46:47
|
BATE
|
1592878
|
|
319
|
2,001.0000
|
08:50:07
|
BATE
|
1596069
|
|
601
|
2,001.0000
|
08:50:07
|
BATE
|
1596067
|
|
279
|
2,001.0000
|
08:50:48
|
BATE
|
1596769
|
|
536
|
2,002.0000
|
08:52:57
|
BATE
|
1600497
|
|
252
|
2,000.0000
|
08:56:05
|
BATE
|
1603548
|
|
580
|
2,000.0000
|
08:56:06
|
BATE
|
1603588
|
|
279
|
2,000.0000
|
08:56:06
|
BATE
|
1603586
|
|
528
|
2,009.0000
|
08:59:48
|
BATE
|
1607559
|
|
592
|
2,009.0000
|
08:59:48
|
BATE
|
1607557
|
|
181
|
2,016.0000
|
09:05:03
|
BATE
|
1613681
|
|
462
|
2,016.0000
|
09:05:03
|
BATE
|
1613677
|
|
17
|
2,016.0000
|
09:05:03
|
BATE
|
1613683
|
|
78
|
2,016.0000
|
09:05:03
|
BATE
|
1613685
|
|
449
|
2,016.0000
|
09:05:03
|
BATE
|
1613687
|
|
641
|
2,016.0000
|
09:09:25
|
BATE
|
1617705
|
|
593
|
2,015.0000
|
09:10:12
|
BATE
|
1618526
|
|
499
|
2,012.0000
|
09:10:48
|
BATE
|
1619390
|
|
544
|
2,011.0000
|
09:14:11
|
BATE
|
1622893
|
|
601
|
2,009.0000
|
09:16:15
|
BATE
|
1624984
|
|
102
|
2,009.0000
|
09:19:04
|
BATE
|
1627705
|
|
462
|
2,009.0000
|
09:19:04
|
BATE
|
1627703
|
|
494
|
2,007.0000
|
09:23:03
|
BATE
|
1631204
|
|
65
|
2,007.0000
|
09:23:03
|
BATE
|
1631202
|
|
525
|
2,007.0000
|
09:23:03
|
BATE
|
1631200
|
|
577
|
2,008.0000
|
09:25:44
|
BATE
|
1633415
|
|
578
|
2,008.0000
|
09:25:44
|
BATE
|
1633413
|
|
646
|
2,012.0000
|
09:31:08
|
BATE
|
1638392
|
|
539
|
2,013.0000
|
09:32:14
|
BATE
|
1639277
|
|
527
|
2,013.0000
|
09:32:14
|
BATE
|
1639279
|
|
327
|
2,014.0000
|
09:35:15
|
BATE
|
1641556
|
|
214
|
2,014.0000
|
09:35:15
|
BATE
|
1641554
|
|
36
|
2,014.0000
|
09:36:29
|
BATE
|
1642509
|
|
547
|
2,013.0000
|
09:38:19
|
BATE
|
1645165
|
|
530
|
2,013.0000
|
09:38:19
|
BATE
|
1645163
|
|
98
|
2,009.0000
|
09:42:59
|
BATE
|
1649555
|
|
462
|
2,009.0000
|
09:42:59
|
BATE
|
1649551
|
|
576
|
2,009.0000
|
09:43:41
|
BATE
|
1650442
|
|
510
|
2,007.0000
|
09:46:12
|
BATE
|
1652749
|
|
73
|
2,007.0000
|
09:46:12
|
BATE
|
1652747
|
|
527
|
2,009.0000
|
09:53:00
|
BATE
|
1659296
|
|
538
|
2,009.0000
|
09:53:00
|
BATE
|
1659294
|
|
498
|
2,012.0000
|
09:58:55
|
BATE
|
1664785
|
|
658
|
2,012.0000
|
09:58:55
|
BATE
|
1664781
|
|
49
|
2,011.0000
|
10:08:07
|
BATE
|
1672395
|
|
1,046
|
2,011.0000
|
10:08:07
|
BATE
|
1672391
|
|
78
|
2,012.0000
|
10:08:56
|
BATE
|
1673016
|
|
20
|
2,012.0000
|
10:09:59
|
BATE
|
1673786
|
|
3
|
2,014.0000
|
10:10:18
|
BATE
|
1674140
|
|
150
|
2,014.0000
|
10:10:18
|
BATE
|
1674138
|
|
540
|
2,013.0000
|
10:10:33
|
BATE
|
1674385
|
|
603
|
2,013.0000
|
10:10:33
|
BATE
|
1674383
|
|
513
|
2,013.0000
|
10:10:33
|
BATE
|
1674381
|
|
501
|
2,013.0000
|
10:10:33
|
BATE
|
1674377
|
|
550
|
2,014.0000
|
10:13:13
|
BATE
|
1676290
|
|
485
|
2,014.0000
|
10:13:13
|
BATE
|
1676294
|
|
269
|
2,011.0000
|
10:15:03
|
BATE
|
1677733
|
|
269
|
2,011.0000
|
10:15:03
|
BATE
|
1677731
|
|
46
|
2,011.0000
|
10:15:03
|
BATE
|
1677729
|
|
71
|
2,012.0000
|
10:20:40
|
BATE
|
1682191
|
|
258
|
2,012.0000
|
10:20:40
|
BATE
|
1682189
|
|
218
|
2,013.0000
|
10:21:18
|
BATE
|
1682588
|
|
564
|
2,014.0000
|
10:23:14
|
BATE
|
1683783
|
|
569
|
2,014.0000
|
10:23:14
|
BATE
|
1683785
|
|
564
|
2,014.0000
|
10:23:14
|
BATE
|
1683787
|
|
512
|
2,014.0000
|
10:23:14
|
BATE
|
1683789
|
|
258
|
2,014.0000
|
10:26:25
|
BATE
|
1686821
|
|
258
|
2,014.0000
|
10:26:25
|
BATE
|
1686819
|
|
546
|
2,013.0000
|
10:29:21
|
BATE
|
1689164
|
|
543
|
2,012.0000
|
10:31:13
|
BATE
|
1690858
|
|
176
|
2,013.0000
|
10:39:10
|
BATE
|
1696675
|
|
591
|
2,014.0000
|
10:40:58
|
BATE
|
1697985
|
|
74
|
2,014.0000
|
10:41:11
|
BATE
|
1698163
|
|
80
|
2,014.0000
|
10:41:11
|
BATE
|
1698160
|
|
71
|
2,014.0000
|
10:41:12
|
BATE
|
1698166
|
|
78
|
2,014.0000
|
10:41:18
|
BATE
|
1698249
|
|
192
|
2,014.0000
|
10:41:18
|
BATE
|
1698247
|
|
4
|
2,014.0000
|
10:42:22
|
BATE
|
1699415
|
|
24
|
2,014.0000
|
10:42:25
|
BATE
|
1699468
|
|
671
|
2,013.0000
|
10:44:30
|
BATE
|
1700947
|
|
656
|
2,013.0000
|
10:44:30
|
BATE
|
1700943
|
|
443
|
2,012.0000
|
10:44:31
|
BATE
|
1700972
|
|
58
|
2,012.0000
|
10:44:31
|
BATE
|
1700954
|
|
1,101
|
2,015.0000
|
10:55:07
|
BATE
|
1709572
|
|
1,013
|
2,015.0000
|
10:55:07
|
BATE
|
1709574
|
|
493
|
2,013.0000
|
10:56:27
|
BATE
|
1710463
|
|
10
|
2,017.0000
|
11:06:08
|
BATE
|
1717938
|
|
16
|
2,017.0000
|
11:06:08
|
BATE
|
1717936
|
|
526
|
2,017.0000
|
11:06:08
|
BATE
|
1717934
|
|
590
|
2,017.0000
|
11:06:20
|
BATE
|
1718068
|
|
491
|
2,016.0000
|
11:06:25
|
BATE
|
1718233
|
|
539
|
2,016.0000
|
11:06:25
|
BATE
|
1718231
|
|
557
|
2,018.0000
|
11:13:40
|
BATE
|
1723968
|
|
38
|
2,018.0000
|
11:13:40
|
BATE
|
1723966
|
|
595
|
2,018.0000
|
11:13:40
|
BATE
|
1723964
|
|
355
|
2,019.0000
|
11:16:00
|
BATE
|
1725545
|
|
228
|
2,019.0000
|
11:16:00
|
BATE
|
1725543
|
|
602
|
2,018.0000
|
11:20:14
|
BATE
|
1729929
|
|
499
|
2,018.0000
|
11:20:14
|
BATE
|
1729925
|
|
519
|
2,017.0000
|
11:24:41
|
BATE
|
1732797
|
|
590
|
2,017.0000
|
11:24:41
|
BATE
|
1732795
|
|
567
|
2,016.0000
|
11:32:06
|
BATE
|
1737675
|
|
15
|
2,016.0000
|
11:32:06
|
BATE
|
1737671
|
|
582
|
2,016.0000
|
11:32:06
|
BATE
|
1737667
|
|
603
|
2,014.0000
|
11:35:34
|
BATE
|
1740040
|
|
160
|
2,022.0000
|
11:39:03
|
BATE
|
1742101
|
|
319
|
2,024.0000
|
11:39:26
|
BATE
|
1742280
|
|
254
|
2,024.0000
|
11:39:26
|
BATE
|
1742278
|
|
504
|
2,024.0000
|
11:45:37
|
BATE
|
1746802
|
|
408
|
2,025.0000
|
11:49:25
|
BATE
|
1748954
|
|
157
|
2,025.0000
|
11:50:12
|
BATE
|
1749483
|
|
590
|
2,023.0000
|
11:51:13
|
BATE
|
1750138
|
|
539
|
2,025.0000
|
11:59:50
|
BATE
|
1755263
|
|
509
|
2,024.0000
|
12:01:07
|
BATE
|
1756264
|
|
562
|
2,024.0000
|
12:07:03
|
BATE
|
1760232
|
|
562
|
2,023.0000
|
12:07:13
|
BATE
|
1760309
|
|
25
|
2,023.0000
|
12:07:42
|
BATE
|
1760587
|
|
242
|
2,021.0000
|
12:10:42
|
BATE
|
1762533
|
|
46
|
2,021.0000
|
12:10:42
|
BATE
|
1762531
|
|
17
|
2,021.0000
|
12:13:24
|
BATE
|
1763950
|
|
73
|
2,021.0000
|
12:13:24
|
BATE
|
1763948
|
|
154
|
2,021.0000
|
12:16:18
|
BATE
|
1765862
|
|
737
|
2,023.0000
|
12:20:00
|
BATE
|
1767934
|
|
161
|
2,021.0000
|
12:20:47
|
BATE
|
1768346
|
|
582
|
2,022.0000
|
12:23:44
|
BATE
|
1769920
|
|
26
|
2,021.0000
|
12:29:35
|
BATE
|
1773221
|
|
533
|
2,021.0000
|
12:32:21
|
BATE
|
1775393
|
|
14
|
2,022.0000
|
12:41:25
|
BATE
|
1781717
|
|
261
|
2,023.0000
|
12:41:35
|
BATE
|
1781850
|
|
3
|
2,024.0000
|
12:43:08
|
BATE
|
1782765
|
|
77
|
2,024.0000
|
12:43:08
|
BATE
|
1782763
|
|
459
|
2,024.0000
|
12:48:22
|
BATE
|
1786071
|
|
581
|
2,024.0000
|
12:50:25
|
BATE
|
1787401
|
|
534
|
2,024.0000
|
12:50:25
|
BATE
|
1787405
|
|
226
|
2,025.0000
|
12:55:48
|
BATE
|
1791120
|
|
309
|
2,025.0000
|
12:55:48
|
BATE
|
1791118
|
|
11
|
2,029.0000
|
13:06:43
|
BATE
|
1798819
|
|
840
|
2,029.0000
|
13:09:40
|
BATE
|
1801188
|
|
777
|
2,029.0000
|
13:09:40
|
BATE
|
1801190
|
|
112
|
2,028.0000
|
13:10:20
|
BATE
|
1801976
|
|
462
|
2,028.0000
|
13:10:20
|
BATE
|
1801974
|
|
197
|
2,022.0000
|
13:16:30
|
BATE
|
1806581
|
|
14
|
2,026.0000
|
13:28:33
|
BATE
|
1815574
|
|
42
|
2,026.0000
|
13:28:33
|
BATE
|
1815572
|
|
1,702
|
2,028.0000
|
13:32:00
|
BATE
|
1818961
|
|
481
|
2,028.0000
|
13:32:00
|
BATE
|
1818963
|
|
574
|
2,028.0000
|
13:32:00
|
BATE
|
1818967
|
|
92
|
2,027.0000
|
13:32:45
|
BATE
|
1819770
|
|
508
|
2,027.0000
|
13:32:45
|
BATE
|
1819768
|
|
548
|
2,026.0000
|
13:37:15
|
BATE
|
1823440
|
|
26
|
2,027.0000
|
13:38:48
|
BATE
|
1824569
|
|
489
|
2,026.0000
|
13:40:18
|
BATE
|
1825662
|
|
540
|
2,024.0000
|
13:43:15
|
BATE
|
1828389
|
|
547
|
2,021.0000
|
13:48:40
|
BATE
|
1832716
|
|
497
|
2,021.0000
|
13:48:40
|
BATE
|
1832714
|
|
201
|
2,020.0000
|
13:48:42
|
BATE
|
1832825
|
|
383
|
2,020.0000
|
13:48:42
|
BATE
|
1832823
|
|
506
|
2,020.0000
|
13:48:42
|
BATE
|
1832821
|
|
556
|
2,020.0000
|
13:48:42
|
BATE
|
1832819
|
|
55
|
2,020.0000
|
13:48:42
|
BATE
|
1832817
|
|
3
|
2,020.0000
|
13:48:42
|
BATE
|
1832815
|
|
442
|
2,020.0000
|
13:48:42
|
BATE
|
1832813
|
|
301
|
2,020.0000
|
13:48:42
|
BATE
|
1832793
|
|
534
|
2,020.0000
|
13:48:42
|
BATE
|
1832795
|
|
522
|
2,020.0000
|
13:48:42
|
BATE
|
1832797
|
|
143
|
2,020.0000
|
13:48:42
|
BATE
|
1832799
|
|
411
|
2,020.0000
|
13:48:42
|
BATE
|
1832801
|
|
516
|
2,020.0000
|
13:48:42
|
BATE
|
1832803
|
|
3
|
2,020.0000
|
13:48:42
|
BATE
|
1832809
|
|
20
|
2,020.0000
|
13:48:42
|
BATE
|
1832811
|
|
573
|
2,020.0000
|
13:48:42
|
BATE
|
1832805
|
|
4
|
2,020.0000
|
13:48:42
|
BATE
|
1832807
|
|
209
|
2,020.0000
|
13:48:42
|
BATE
|
1832791
|
|
489
|
2,020.0000
|
13:48:42
|
BATE
|
1832767
|
|
563
|
2,020.0000
|
13:48:42
|
BATE
|
1832771
|
|
500
|
2,020.0000
|
13:48:42
|
BATE
|
1832775
|
|
501
|
2,020.0000
|
13:48:42
|
BATE
|
1832779
|
|
280
|
2,020.0000
|
13:48:42
|
BATE
|
1832785
|
|
502
|
2,020.0000
|
13:48:42
|
BATE
|
1832787
|
|
509
|
2,020.0000
|
13:48:42
|
BATE
|
1832789
|
|
284
|
2,020.0000
|
13:48:42
|
BATE
|
1832781
|
|
588
|
2,020.0000
|
13:48:42
|
BATE
|
1832741
|
|
510
|
2,020.0000
|
13:48:42
|
BATE
|
1832745
|
|
402
|
2,020.0000
|
13:48:42
|
BATE
|
1832749
|
|
85
|
2,020.0000
|
13:48:42
|
BATE
|
1832755
|
|
578
|
2,020.0000
|
13:48:42
|
BATE
|
1832761
|
|
600
|
2,019.0000
|
13:52:57
|
BATE
|
1836166
|
|
583
|
2,019.0000
|
13:52:57
|
BATE
|
1836164
|
|
26
|
2,018.0000
|
13:56:09
|
BATE
|
1838548
|
|
524
|
2,018.0000
|
13:56:09
|
BATE
|
1838546
|
|
573
|
2,018.0000
|
13:56:09
|
BATE
|
1838544
|
|
67
|
2,021.0000
|
14:01:20
|
BATE
|
1843413
|
|
3
|
2,021.0000
|
14:01:20
|
BATE
|
1843411
|
|
15
|
2,021.0000
|
14:03:20
|
BATE
|
1845434
|
|
22
|
2,021.0000
|
14:03:20
|
BATE
|
1845436
|
|
709
|
2,021.0000
|
14:03:20
|
BATE
|
1845438
|
|
487
|
2,020.0000
|
14:04:49
|
BATE
|
1846979
|
|
659
|
2,020.0000
|
14:04:49
|
BATE
|
1846975
|
|
545
|
2,020.0000
|
14:04:49
|
BATE
|
1846977
|
|
423
|
2,019.0000
|
14:05:01
|
BATE
|
1847254
|
|
42
|
2,019.0000
|
14:06:05
|
BATE
|
1848377
|
|
42
|
2,019.0000
|
14:06:05
|
BATE
|
1848375
|
|
506
|
2,021.0000
|
14:12:31
|
BATE
|
1854884
|
|
312
|
2,022.0000
|
14:15:07
|
BATE
|
1857431
|
|
533
|
2,027.0000
|
14:28:00
|
BATE
|
1871733
|
|
2,437
|
2,027.0000
|
14:28:00
|
BATE
|
1871727
|
|
685
|
2,026.0000
|
14:29:16
|
BATE
|
1873404
|
|
445
|
2,027.0000
|
14:30:20
|
BATE
|
1878330
|
|
52
|
2,027.0000
|
14:30:20
|
BATE
|
1878334
|
|
79
|
2,028.0000
|
14:34:48
|
BATE
|
1887723
|
|
1,829
|
2,032.0000
|
14:39:02
|
BATE
|
1895304
|
|
78
|
2,032.0000
|
14:39:39
|
BATE
|
1896530
|
|
72
|
2,032.0000
|
14:39:42
|
BATE
|
1896655
|
|
68
|
2,032.0000
|
14:39:44
|
BATE
|
1896688
|
|
2
|
2,032.0000
|
14:40:26
|
BATE
|
1898183
|
|
66
|
2,032.0000
|
14:40:39
|
BATE
|
1898566
|
|
78
|
2,032.0000
|
14:40:55
|
BATE
|
1899076
|
|
40
|
2,032.0000
|
14:40:57
|
BATE
|
1899123
|
|
71
|
2,032.0000
|
14:40:57
|
BATE
|
1899121
|
|
1,014
|
2,031.0000
|
14:40:57
|
BATE
|
1899117
|
|
16
|
2,032.0000
|
14:40:57
|
BATE
|
1899105
|
|
17
|
2,032.0000
|
14:40:57
|
BATE
|
1899103
|
|
71
|
2,032.0000
|
14:40:57
|
BATE
|
1899101
|
|
604
|
2,029.0000
|
14:43:35
|
BATE
|
1903372
|
|
495
|
2,026.0000
|
14:45:41
|
BATE
|
1908599
|
|
531
|
2,025.0000
|
14:47:51
|
BATE
|
1913779
|
|
767
|
2,025.0000
|
14:53:18
|
BATE
|
1925311
|
|
516
|
2,025.0000
|
14:53:18
|
BATE
|
1925307
|
|
496
|
2,024.0000
|
14:54:30
|
BATE
|
1927786
|
|
73
|
2,024.0000
|
14:54:30
|
BATE
|
1927784
|
|
556
|
2,025.0000
|
14:54:30
|
BATE
|
1927769
|
|
500
|
2,024.0000
|
14:59:56
|
BATE
|
1939421
|
|
84
|
2,024.0000
|
15:00:01
|
BATE
|
1940607
|
|
546
|
2,024.0000
|
15:01:55
|
BATE
|
1946979
|
|
665
|
2,023.0000
|
15:02:08
|
BATE
|
1947689
|
|
261
|
2,023.0000
|
15:04:37
|
BATE
|
1954170
|
|
290
|
2,023.0000
|
15:04:37
|
BATE
|
1954166
|
|
949
|
2,024.0000
|
15:06:39
|
BATE
|
1959058
|
|
586
|
2,021.0000
|
15:08:06
|
BATE
|
1962102
|
|
522
|
2,020.0000
|
15:08:52
|
BATE
|
1963510
|
|
604
|
2,020.0000
|
15:08:52
|
BATE
|
1963502
|
|
568
|
2,020.0000
|
15:08:52
|
BATE
|
1963504
|
|
568
|
2,020.0000
|
15:08:52
|
BATE
|
1963506
|
|
526
|
2,020.0000
|
15:08:52
|
BATE
|
1963508
|
|
43
|
2,020.0000
|
15:08:52
|
BATE
|
1963520
|
|
582
|
2,020.0000
|
15:08:52
|
BATE
|
1963512
|
|
570
|
2,020.0000
|
15:08:52
|
BATE
|
1963514
|
|
514
|
2,020.0000
|
15:08:52
|
BATE
|
1963516
|
|
562
|
2,020.0000
|
15:08:52
|
BATE
|
1963518
|
|
521
|
2,020.0000
|
15:08:52
|
BATE
|
1963500
|
|
539
|
2,020.0000
|
15:08:52
|
BATE
|
1963498
|
|
587
|
2,020.0000
|
15:08:52
|
BATE
|
1963496
|
|
218
|
2,020.0000
|
15:09:29
|
BATE
|
1964865
|
|
2
|
2,020.0000
|
15:09:29
|
BATE
|
1964863
|
|
462
|
2,020.0000
|
15:09:29
|
BATE
|
1964833
|
|
78
|
2,021.0000
|
15:10:24
|
BATE
|
1967226
|
|
75
|
2,021.0000
|
15:10:24
|
BATE
|
1967224
|
|
74
|
2,021.0000
|
15:10:24
|
BATE
|
1967222
|
|
244
|
2,020.0000
|
15:11:31
|
BATE
|
1969820
|
|
131
|
2,020.0000
|
15:11:31
|
BATE
|
1969822
|
|
492
|
2,020.0000
|
15:11:31
|
BATE
|
1969826
|
|
499
|
2,020.0000
|
15:11:31
|
BATE
|
1969830
|
|
103
|
2,020.0000
|
15:11:31
|
BATE
|
1969832
|
|
495
|
2,020.0000
|
15:11:31
|
BATE
|
1969834
|
|
524
|
2,020.0000
|
15:11:31
|
BATE
|
1969836
|
|
162
|
2,020.0000
|
15:11:31
|
BATE
|
1969816
|
|
558
|
2,020.0000
|
15:11:31
|
BATE
|
1969814
|
|
496
|
2,020.0000
|
15:11:31
|
BATE
|
1969812
|
|
284
|
2,020.0000
|
15:11:31
|
BATE
|
1969810
|
|
399
|
2,019.0000
|
15:14:42
|
BATE
|
1976076
|
|
163
|
2,019.0000
|
15:14:42
|
BATE
|
1976074
|
|
573
|
2,019.0000
|
15:14:42
|
BATE
|
1976070
|
|
464
|
2,020.0000
|
15:14:42
|
BATE
|
1976066
|
|
43
|
2,020.0000
|
15:14:42
|
BATE
|
1976068
|
|
295
|
2,017.0000
|
15:16:35
|
BATE
|
1979732
|
|
220
|
2,017.0000
|
15:17:20
|
BATE
|
1980925
|
|
123
|
2,017.0000
|
15:17:20
|
BATE
|
1980923
|
|
95
|
2,017.0000
|
15:17:20
|
BATE
|
1980890
|
|
243
|
2,017.0000
|
15:17:32
|
BATE
|
1981518
|
|
243
|
2,017.0000
|
15:17:32
|
BATE
|
1981516
|
|
78
|
2,017.0000
|
15:17:32
|
BATE
|
1981514
|
|
384
|
2,017.0000
|
15:17:32
|
BATE
|
1981512
|
|
2
|
2,020.0000
|
15:21:08
|
BATE
|
1987862
|
|
516
|
2,020.0000
|
15:22:08
|
BATE
|
1989179
|
|
486
|
2,021.0000
|
15:24:23
|
BATE
|
1992653
|
|
834
|
2,020.0000
|
15:26:01
|
BATE
|
1997608
|
|
1,002
|
2,020.0000
|
15:26:01
|
BATE
|
1997606
|
|
414
|
2,020.0000
|
15:26:01
|
BATE
|
1997614
|
|
540
|
2,020.0000
|
15:27:37
|
BATE
|
2000100
|
|
529
|
2,020.0000
|
15:27:37
|
BATE
|
2000098
|
|
143
|
2,020.0000
|
15:27:37
|
BATE
|
2000094
|
|
346
|
2,020.0000
|
15:27:37
|
BATE
|
2000092
|
|
116
|
2,020.0000
|
15:27:37
|
BATE
|
2000090
|
|
486
|
2,019.0000
|
15:32:19
|
BATE
|
2008731
|
|
461
|
2,019.0000
|
15:32:19
|
BATE
|
2008729
|
|
142
|
2,019.0000
|
15:32:19
|
BATE
|
2008723
|
|
491
|
2,019.0000
|
15:32:19
|
BATE
|
2008721
|
|
550
|
2,019.0000
|
15:33:14
|
BATE
|
2010191
|
|
557
|
2,019.0000
|
15:33:14
|
BATE
|
2010187
|
|
556
|
2,018.0000
|
15:34:41
|
BATE
|
2012323
|
|
171
|
2,019.0000
|
15:37:21
|
BATE
|
2016388
|
|
701
|
2,019.0000
|
15:37:21
|
BATE
|
2016386
|
|
550
|
2,019.0000
|
15:37:37
|
BATE
|
2016695
|
|
538
|
2,017.0000
|
15:39:49
|
BATE
|
2022056
|
|
573
|
2,017.0000
|
15:39:49
|
BATE
|
2022054
|
|
257
|
2,018.0000
|
15:43:26
|
BATE
|
2027776
|
|
7
|
2,018.0000
|
15:44:03
|
BATE
|
2028648
|
|
695
|
2,019.0000
|
15:44:39
|
BATE
|
2029610
|
|
410
|
2,018.0000
|
15:45:39
|
BATE
|
2031553
|
|
296
|
2,018.0000
|
15:45:39
|
BATE
|
2031551
|
|
500
|
2,019.0000
|
15:45:39
|
BATE
|
2031549
|
|
15
|
2,019.0000
|
15:45:39
|
BATE
|
2031547
|
|
17
|
2,019.0000
|
15:45:39
|
BATE
|
2031539
|
|
13
|
2,019.0000
|
15:45:39
|
BATE
|
2031543
|
|
14
|
2,019.0000
|
15:45:39
|
BATE
|
2031545
|
|
198
|
2,019.0000
|
15:45:39
|
BATE
|
2031537
|
|
5
|
2,019.0000
|
15:45:39
|
BATE
|
2031535
|
|
76
|
2,019.0000
|
15:45:39
|
BATE
|
2031533
|
|
487
|
2,018.0000
|
15:45:51
|
BATE
|
2031842
|
|
318
|
2,018.0000
|
15:45:51
|
BATE
|
2031840
|
|
218
|
2,018.0000
|
15:45:51
|
BATE
|
2031838
|
|
6
|
2,018.0000
|
15:45:51
|
BATE
|
2031836
|
|
598
|
2,017.0000
|
15:47:07
|
BATE
|
2033968
|
|
4
|
2,018.0000
|
15:51:40
|
BATE
|
2042536
|
|
3
|
2,018.0000
|
15:51:55
|
BATE
|
2042932
|
|
1
|
2,018.0000
|
15:51:55
|
BATE
|
2042930
|
|
41
|
2,018.0000
|
15:51:55
|
BATE
|
2042928
|
|
277
|
2,018.0000
|
15:51:55
|
BATE
|
2042926
|
|
747
|
2,018.0000
|
15:51:55
|
BATE
|
2042924
|
|
476
|
2,018.0000
|
15:51:55
|
BATE
|
2042922
|
|
4
|
2,018.0000
|
15:51:55
|
BATE
|
2042920
|
|
106
|
2,018.0000
|
15:52:00
|
BATE
|
2043187
|
|
443
|
2,018.0000
|
15:52:00
|
BATE
|
2043183
|
|
522
|
2,018.0000
|
15:52:10
|
BATE
|
2043663
|
|
768
|
2,019.0000
|
15:56:09
|
BATE
|
2050959
|
|
520
|
2,019.0000
|
15:56:09
|
BATE
|
2050957
|
|
120
|
2,018.0000
|
15:56:09
|
BATE
|
2050953
|
|
572
|
2,018.0000
|
15:56:09
|
BATE
|
2050949
|
|
126
|
2,020.0000
|
15:58:32
|
BATE
|
2054601
|
|
42
|
2,020.0000
|
15:58:32
|
BATE
|
2054599
|
|
202
|
2,020.0000
|
15:58:32
|
BATE
|
2054597
|
|
4
|
2,022.0000
|
15:59:59
|
BATE
|
2059225
|
|
13
|
2,022.0000
|
15:59:59
|
BATE
|
2059223
|
|
73
|
2,022.0000
|
15:59:59
|
BATE
|
2059215
|
|
3
|
2,022.0000
|
15:59:59
|
BATE
|
2059213
|
|
708
|
2,022.0000
|
16:00:42
|
BATE
|
2061616
|
|
586
|
2,022.0000
|
16:00:42
|
BATE
|
2061614
|
|
154
|
2,021.0000
|
16:00:56
|
BATE
|
2061864
|
|
272
|
2,021.0000
|
16:00:56
|
BATE
|
2061862
|
|
118
|
2,021.0000
|
16:00:56
|
BATE
|
2061858
|
|
2,528
|
2,024.0000
|
16:09:33
|
BATE
|
2078064
|
|
665
|
2,024.0000
|
16:09:33
|
BATE
|
2078070
|
|
518
|
2,024.0000
|
16:09:33
|
BATE
|
2078072
|
|
44
|
2,022.0000
|
16:11:23
|
BATE
|
2081657
|
|
548
|
2,022.0000
|
16:11:23
|
BATE
|
2081652
|
|
284
|
2,022.0000
|
16:11:29
|
BATE
|
2081815
|
|
553
|
2,021.0000
|
16:12:00
|
BATE
|
2082788
|
|
2
|
2,021.0000
|
16:14:00
|
BATE
|
2086180
|
|
502
|
2,021.0000
|
16:14:00
|
BATE
|
2086178
|
|
718
|
2,020.0000
|
16:14:34
|
BATE
|
2087491
|
|
603
|
2,020.0000
|
16:14:34
|
BATE
|
2087489
|
|
526
|
2,020.0000
|
16:14:34
|
BATE
|
2087487
|
|
727
|
2,020.0000
|
16:14:34
|
BATE
|
2087485
|
|
572
|
2,020.0000
|
16:14:34
|
BATE
|
2087483
|
|
592
|
2,020.0000
|
16:14:34
|
BATE
|
2087481
|
|
566
|
2,020.0000
|
16:14:34
|
BATE
|
2087479
|
|
700
|
2,020.0000
|
16:14:34
|
BATE
|
2087477
|
|
361
|
2,020.0000
|
16:14:34
|
BATE
|
2087475
|
|
471
|
2,020.0000
|
16:14:34
|
BATE
|
2087473
|
|
664
|
2,020.0000
|
16:16:44
|
BATE
|
2091671
|
|
474
|
2,020.0000
|
16:16:44
|
BATE
|
2091669
|
|
268
|
2,020.0000
|
16:16:44
|
BATE
|
2091667
|
|
670
|
2,020.0000
|
16:16:44
|
BATE
|
2091665
|
|
562
|
2,020.0000
|
16:16:44
|
BATE
|
2091663
|
|
66
|
2,020.0000
|
16:18:44
|
BATE
|
2096574
|
|
3
|
2,020.0000
|
16:18:44
|
BATE
|
2096572
|
|
280
|
2,020.0000
|
16:18:44
|
BATE
|
2096570
|
|
238
|
2,020.0000
|
16:18:44
|
BATE
|
2096568
|
|
4
|
2,020.0000
|
16:18:44
|
BATE
|
2096566
|
|
5
|
2,020.0000
|
16:18:44
|
BATE
|
2096564
|
|
3
|
2,020.0000
|
16:18:44
|
BATE
|
2096562
|
|
7
|
2,020.0000
|
16:19:09
|
BATE
|
2097355
|
|
5
|
2,020.0000
|
16:19:09
|
BATE
|
2097353
|
|
7
|
2,022.0000
|
16:19:54
|
BATE
|
2098894
|
|
40
|
2,022.0000
|
16:19:54
|
BATE
|
2098892
|
|
277
|
2,022.0000
|
16:19:54
|
BATE
|
2098890
|
|
70
|
2,022.0000
|
16:19:58
|
BATE
|
2099008
|
|
749
|
2,022.0000
|
16:19:58
|
BATE
|
2099006
|
|
237
|
2,022.0000
|
16:20:54
|
BATE
|
2101104
|
|
282
|
2,022.0000
|
16:20:54
|
BATE
|
2101102
|
|
561
|
2,022.0000
|
16:20:54
|
BATE
|
2101100
|
|
940
|
2,022.0000
|
16:22:57
|
BATE
|
2105362
|
|
747
|
2,022.0000
|
16:22:57
|
BATE
|
2105364
|
|
394
|
2,023.0000
|
16:25:13
|
BATE
|
2111257
|
|
578
|
2,023.0000
|
16:26:10
|
BATE
|
2113083
|
|
1,025
|
2,023.0000
|
16:26:10
|
BATE
|
2113079
|
|
237
|
2,023.0000
|
16:26:29
|
BATE
|
2113679
|
|
79
|
2,023.0000
|
16:26:29
|
BATE
|
2113681
|
|
243
|
2,023.0000
|
16:26:29
|
BATE
|
2113683
|
|
69
|
2,022.0000
|
16:27:07
|
BATE
|
2115004
|
|
16
|
2,022.0000
|
16:27:07
|
BATE
|
2115002
|
|
330
|
2,022.0000
|
16:27:07
|
BATE
|
2115000
|
|
2
|
2,021.0000
|
16:27:13
|
BATE
|
2115187
|
|
201
|
2,021.0000
|
16:27:13
|
BATE
|
2115185
|
|
707
|
2,022.0000
|
16:28:01
|
BATE
|
2117726
|
|
3
|
2,022.0000
|
16:28:01
|
BATE
|
2117724
|
|
73
|
2,022.0000
|
16:28:01
|
BATE
|
2117722
|
|
38
|
2,022.0000
|
16:28:01
|
BATE
|
2117716
|
|
234
|
2,022.0000
|
16:28:16
|
BATE
|
2118440
|
|
114
|
2,022.0000
|
16:28:16
|
BATE
|
2118438
|
|
563
|
2,030.0000
|
08:15:58
|
CHIX
|
1563521
|
|
595
|
2,030.0000
|
08:15:58
|
CHIX
|
1563517
|
|
701
|
2,030.0000
|
08:15:58
|
CHIX
|
1563507
|
|
576
|
2,030.0000
|
08:15:58
|
CHIX
|
1563511
|
|
521
|
2,030.0000
|
08:15:58
|
CHIX
|
1563515
|
|
508
|
2,023.0000
|
08:17:10
|
CHIX
|
1564556
|
|
5
|
2,023.0000
|
08:17:40
|
CHIX
|
1564987
|
|
513
|
2,012.0000
|
08:21:43
|
CHIX
|
1568544
|
|
513
|
2,000.0000
|
08:26:05
|
CHIX
|
1571894
|
|
45
|
1,998.5000
|
08:29:11
|
CHIX
|
1574926
|
|
477
|
1,997.5000
|
08:29:15
|
CHIX
|
1574969
|
|
16
|
1,997.5000
|
08:29:15
|
CHIX
|
1574967
|
|
501
|
2,004.0000
|
08:32:42
|
CHIX
|
1579363
|
|
566
|
2,012.0000
|
08:37:35
|
CHIX
|
1583961
|
|
494
|
2,007.0000
|
08:41:53
|
CHIX
|
1587913
|
|
51
|
1,996.5000
|
08:47:25
|
CHIX
|
1593434
|
|
509
|
1,996.5000
|
08:47:25
|
CHIX
|
1593432
|
|
541
|
2,003.0000
|
08:52:52
|
CHIX
|
1600453
|
|
67
|
2,009.0000
|
08:59:48
|
CHIX
|
1607561
|
|
427
|
2,009.0000
|
08:59:48
|
CHIX
|
1607555
|
|
512
|
2,016.0000
|
09:05:03
|
CHIX
|
1613675
|
|
548
|
2,016.0000
|
09:09:25
|
CHIX
|
1617703
|
|
561
|
2,009.0000
|
09:16:15
|
CHIX
|
1624986
|
|
509
|
2,007.0000
|
09:23:03
|
CHIX
|
1631198
|
|
35
|
2,012.0000
|
09:31:08
|
CHIX
|
1638394
|
|
532
|
2,012.0000
|
09:31:08
|
CHIX
|
1638390
|
|
590
|
2,014.0000
|
09:37:40
|
CHIX
|
1643326
|
|
137
|
2,009.0000
|
09:42:59
|
CHIX
|
1649557
|
|
427
|
2,009.0000
|
09:42:59
|
CHIX
|
1649553
|
|
486
|
2,009.0000
|
09:53:00
|
CHIX
|
1659292
|
|
505
|
2,012.0000
|
09:58:55
|
CHIX
|
1664789
|
|
10
|
2,012.0000
|
09:58:55
|
CHIX
|
1664787
|
|
85
|
2,012.0000
|
09:58:55
|
CHIX
|
1664779
|
|
255
|
2,012.0000
|
10:09:56
|
CHIX
|
1673749
|
|
477
|
2,013.0000
|
10:10:33
|
CHIX
|
1674379
|
|
118
|
2,013.0000
|
10:10:33
|
CHIX
|
1674375
|
|
590
|
2,014.0000
|
10:13:13
|
CHIX
|
1676288
|
|
136
|
2,013.0000
|
10:21:50
|
CHIX
|
1682947
|
|
628
|
2,015.0000
|
10:23:10
|
CHIX
|
1683741
|
|
99
|
2,015.0000
|
10:23:10
|
CHIX
|
1683739
|
|
571
|
2,014.0000
|
10:26:25
|
CHIX
|
1686817
|
|
674
|
2,013.0000
|
10:39:09
|
CHIX
|
1696663
|
|
441
|
2,013.0000
|
10:44:30
|
CHIX
|
1700949
|
|
84
|
2,013.0000
|
10:44:30
|
CHIX
|
1700941
|
|
663
|
2,015.0000
|
10:55:07
|
CHIX
|
1709570
|
|
507
|
2,013.0000
|
10:59:15
|
CHIX
|
1712462
|
|
509
|
2,019.0000
|
11:11:29
|
CHIX
|
1722175
|
|
521
|
2,018.0000
|
11:13:40
|
CHIX
|
1723962
|
|
196
|
2,017.0000
|
11:21:17
|
CHIX
|
1730647
|
|
302
|
2,017.0000
|
11:21:17
|
CHIX
|
1730649
|
|
298
|
2,016.0000
|
11:32:06
|
CHIX
|
1737677
|
|
298
|
2,016.0000
|
11:32:06
|
CHIX
|
1737669
|
|
558
|
2,023.0000
|
11:39:03
|
CHIX
|
1742098
|
|
568
|
2,025.0000
|
11:49:25
|
CHIX
|
1748952
|
|
582
|
2,026.0000
|
11:54:36
|
CHIX
|
1752156
|
|
593
|
2,024.0000
|
12:07:03
|
CHIX
|
1760228
|
|
371
|
2,023.0000
|
12:20:00
|
CHIX
|
1767938
|
|
155
|
2,023.0000
|
12:20:00
|
CHIX
|
1767936
|
|
581
|
2,023.0000
|
12:20:00
|
CHIX
|
1767932
|
|
235
|
2,021.0000
|
12:26:32
|
CHIX
|
1771306
|
|
369
|
2,021.0000
|
12:26:32
|
CHIX
|
1771304
|
|
565
|
2,022.0000
|
12:38:34
|
CHIX
|
1779710
|
|
505
|
2,024.0000
|
12:50:25
|
CHIX
|
1787403
|
|
437
|
2,026.0000
|
12:54:40
|
CHIX
|
1790297
|
|
4
|
2,026.0000
|
12:54:40
|
CHIX
|
1790295
|
|
92
|
2,026.0000
|
12:54:40
|
CHIX
|
1790293
|
|
22
|
2,030.0000
|
13:07:52
|
CHIX
|
1799687
|
|
65
|
2,030.0000
|
13:07:52
|
CHIX
|
1799685
|
|
255
|
2,030.0000
|
13:07:52
|
CHIX
|
1799683
|
|
352
|
2,029.0000
|
13:09:40
|
CHIX
|
1801192
|
|
29
|
2,029.0000
|
13:09:40
|
CHIX
|
1801196
|
|
205
|
2,029.0000
|
13:09:40
|
CHIX
|
1801186
|
|
57
|
2,026.0000
|
13:28:33
|
CHIX
|
1815566
|
|
201
|
2,026.0000
|
13:28:33
|
CHIX
|
1815564
|
|
8
|
2,026.0000
|
13:28:33
|
CHIX
|
1815570
|
|
5
|
2,026.0000
|
13:28:33
|
CHIX
|
1815568
|
|
18
|
2,028.0000
|
13:30:31
|
CHIX
|
1817627
|
|
1,148
|
2,028.0000
|
13:32:00
|
CHIX
|
1818965
|
|
172
|
2,028.0000
|
13:32:00
|
CHIX
|
1818959
|
|
514
|
2,026.0000
|
13:37:15
|
CHIX
|
1823438
|
|
265
|
2,026.0000
|
13:40:18
|
CHIX
|
1825664
|
|
329
|
2,026.0000
|
13:40:18
|
CHIX
|
1825666
|
|
582
|
2,022.0000
|
13:48:40
|
CHIX
|
1832710
|
|
532
|
2,019.0000
|
13:52:57
|
CHIX
|
1836162
|
|
53
|
2,021.0000
|
14:03:21
|
CHIX
|
1845462
|
|
88
|
2,021.0000
|
14:03:21
|
CHIX
|
1845460
|
|
22
|
2,021.0000
|
14:03:21
|
CHIX
|
1845458
|
|
5
|
2,021.0000
|
14:03:21
|
CHIX
|
1845456
|
|
36
|
2,021.0000
|
14:03:21
|
CHIX
|
1845454
|
|
4
|
2,021.0000
|
14:03:21
|
CHIX
|
1845452
|
|
5
|
2,021.0000
|
14:03:21
|
CHIX
|
1845450
|
|
283
|
2,021.0000
|
14:03:21
|
CHIX
|
1845448
|
|
543
|
2,020.0000
|
14:04:49
|
CHIX
|
1846973
|
|
72
|
2,022.0000
|
14:14:39
|
CHIX
|
1856870
|
|
343
|
2,022.0000
|
14:14:39
|
CHIX
|
1856868
|
|
2
|
2,022.0000
|
14:14:39
|
CHIX
|
1856866
|
|
1
|
2,022.0000
|
14:14:39
|
CHIX
|
1856864
|
|
34
|
2,022.0000
|
14:14:39
|
CHIX
|
1856862
|
|
761
|
2,023.0000
|
14:18:25
|
CHIX
|
1861141
|
|
585
|
2,027.0000
|
14:28:00
|
CHIX
|
1871739
|
|
341
|
2,027.0000
|
14:28:00
|
CHIX
|
1871735
|
|
506
|
2,027.0000
|
14:28:00
|
CHIX
|
1871729
|
|
511
|
2,026.0000
|
14:31:14
|
CHIX
|
1880636
|
|
62
|
2,026.0000
|
14:31:14
|
CHIX
|
1880634
|
|
541
|
2,030.0000
|
14:41:58
|
CHIX
|
1900713
|
|
72
|
2,030.0000
|
14:41:58
|
CHIX
|
1900711
|
|
851
|
2,030.0000
|
14:41:58
|
CHIX
|
1900707
|
|
519
|
2,029.0000
|
14:43:35
|
CHIX
|
1903370
|
|
507
|
2,025.0000
|
14:47:51
|
CHIX
|
1913777
|
|
673
|
2,025.0000
|
14:53:18
|
CHIX
|
1925305
|
|
523
|
2,025.0000
|
14:54:30
|
CHIX
|
1927771
|
|
482
|
2,024.0000
|
15:01:04
|
CHIX
|
1944889
|
|
542
|
2,023.0000
|
15:01:47
|
CHIX
|
1946488
|
|
13
|
2,023.0000
|
15:02:08
|
CHIX
|
1947687
|
|
201
|
2,023.0000
|
15:04:18
|
CHIX
|
1953361
|
|
310
|
2,023.0000
|
15:04:37
|
CHIX
|
1954164
|
|
529
|
2,024.0000
|
15:06:39
|
CHIX
|
1959056
|
|
572
|
2,020.0000
|
15:11:31
|
CHIX
|
1969808
|
|
542
|
2,019.0000
|
15:14:42
|
CHIX
|
1976072
|
|
535
|
2,017.0000
|
15:17:20
|
CHIX
|
1980886
|
|
235
|
2,020.0000
|
15:26:01
|
CHIX
|
1997616
|
|
1,138
|
2,021.0000
|
15:27:37
|
CHIX
|
2000082
|
|
274
|
2,020.0000
|
15:32:15
|
CHIX
|
2008470
|
|
509
|
2,019.0000
|
15:32:19
|
CHIX
|
2008725
|
|
290
|
2,018.0000
|
15:34:41
|
CHIX
|
2012321
|
|
293
|
2,018.0000
|
15:34:41
|
CHIX
|
2012325
|
|
129
|
2,018.0000
|
15:38:01
|
CHIX
|
2017510
|
|
356
|
2,018.0000
|
15:38:01
|
CHIX
|
2017506
|
|
537
|
2,017.0000
|
15:40:49
|
CHIX
|
2023757
|
|
274
|
2,019.0000
|
15:44:47
|
CHIX
|
2029784
|
|
500
|
2,018.0000
|
15:45:39
|
CHIX
|
2031541
|
|
136
|
2,017.0000
|
15:47:07
|
CHIX
|
2033970
|
|
417
|
2,017.0000
|
15:47:07
|
CHIX
|
2033978
|
|
176
|
2,018.0000
|
15:52:41
|
CHIX
|
2044564
|
|
176
|
2,018.0000
|
15:52:41
|
CHIX
|
2044562
|
|
274
|
2,019.0000
|
15:56:09
|
CHIX
|
2050961
|
|
303
|
2,018.0000
|
15:56:09
|
CHIX
|
2050955
|
|
626
|
2,018.0000
|
15:56:09
|
CHIX
|
2050951
|
|
64
|
2,022.0000
|
15:59:59
|
CHIX
|
2059227
|
|
681
|
2,021.0000
|
16:00:56
|
CHIX
|
2061860
|
|
274
|
2,021.0000
|
16:01:03
|
CHIX
|
2062261
|
|
274
|
2,025.0000
|
16:08:14
|
CHIX
|
2075684
|
|
274
|
2,025.0000
|
16:08:14
|
CHIX
|
2075682
|
|
274
|
2,025.0000
|
16:08:14
|
CHIX
|
2075680
|
|
274
|
2,025.0000
|
16:08:14
|
CHIX
|
2075678
|
|
274
|
2,025.0000
|
16:08:14
|
CHIX
|
2075676
|
|
274
|
2,025.0000
|
16:08:14
|
CHIX
|
2075674
|
|
228
|
2,024.0000
|
16:09:33
|
CHIX
|
2078062
|
|
325
|
2,024.0000
|
16:09:33
|
CHIX
|
2078066
|
|
320
|
2,021.0000
|
16:12:00
|
CHIX
|
2082790
|
|
201
|
2,021.0000
|
16:12:00
|
CHIX
|
2082786
|
|
539
|
2,021.0000
|
16:14:00
|
CHIX
|
2086176
|
|
579
|
2,020.0000
|
16:14:34
|
CHIX
|
2087471
|
|
482
|
2,020.0000
|
16:17:51
|
CHIX
|
2094214
|
|
102
|
2,020.0000
|
16:17:51
|
CHIX
|
2094212
|
|
5
|
2,020.0000
|
16:18:31
|
CHIX
|
2096144
|
|
32
|
2,020.0000
|
16:18:31
|
CHIX
|
2096142
|
|
111
|
2,020.0000
|
16:18:31
|
CHIX
|
2096148
|
|
343
|
2,020.0000
|
16:18:31
|
CHIX
|
2096146
|
|
301
|
2,022.0000
|
16:19:58
|
CHIX
|
2099012
|
|
305
|
2,022.0000
|
16:19:58
|
CHIX
|
2099010
|
|
599
|
2,022.0000
|
16:22:19
|
CHIX
|
2104156
|
|
249
|
2,022.0000
|
16:22:57
|
CHIX
|
2105360
|
|
74
|
2,022.0000
|
16:22:57
|
CHIX
|
2105366
|
|
540
|
2,022.0000
|
16:23:30
|
CHIX
|
2106744
|
|
587
|
2,023.0000
|
16:26:10
|
CHIX
|
2113091
|
|
584
|
2,023.0000
|
16:26:10
|
CHIX
|
2113077
|
|
505
|
2,021.0000
|
16:27:12
|
CHIX
|
2115154
|
|
791
|
2,050.0000
|
08:00:59
|
LSE
|
1545619
|
|
153
|
2,050.0000
|
08:00:59
|
LSE
|
1545617
|
|
965
|
2,050.0000
|
08:02:07
|
LSE
|
1547364
|
|
1,050
|
2,048.0000
|
08:03:23
|
LSE
|
1548944
|
|
159
|
2,045.0000
|
08:05:30
|
LSE
|
1551598
|
|
850
|
2,045.0000
|
08:05:30
|
LSE
|
1551596
|
|
1,018
|
2,041.0000
|
08:10:22
|
LSE
|
1558134
|
|
871
|
2,034.0000
|
08:14:44
|
LSE
|
1562172
|
|
936
|
2,032.0000
|
08:14:46
|
LSE
|
1562195
|
|
901
|
2,028.0000
|
08:15:58
|
LSE
|
1563529
|
|
915
|
2,030.0000
|
08:15:58
|
LSE
|
1563519
|
|
138
|
2,026.0000
|
08:15:59
|
LSE
|
1563548
|
|
881
|
2,026.0000
|
08:16:00
|
LSE
|
1563556
|
|
84
|
2,024.0000
|
08:16:38
|
LSE
|
1564124
|
|
922
|
2,023.0000
|
08:17:10
|
LSE
|
1564558
|
|
908
|
2,024.0000
|
08:17:10
|
LSE
|
1564554
|
|
453
|
2,022.0000
|
08:17:41
|
LSE
|
1564997
|
|
404
|
2,022.0000
|
08:17:41
|
LSE
|
1564995
|
|
873
|
2,018.0000
|
08:17:44
|
LSE
|
1565086
|
|
1,011
|
2,019.0000
|
08:17:44
|
LSE
|
1565084
|
|
14
|
2,019.0000
|
08:17:44
|
LSE
|
1565082
|
|
909
|
2,019.0000
|
08:17:44
|
LSE
|
1565080
|
|
854
|
2,020.0000
|
08:17:44
|
LSE
|
1565078
|
|
231
|
2,020.0000
|
08:17:44
|
LSE
|
1565076
|
|
1,979
|
2,020.0000
|
08:17:44
|
LSE
|
1565074
|
|
885
|
2,020.0000
|
08:17:44
|
LSE
|
1565064
|
|
1,025
|
2,020.0000
|
08:17:44
|
LSE
|
1565066
|
|
874
|
2,020.0000
|
08:17:44
|
LSE
|
1565068
|
|
884
|
2,020.0000
|
08:17:44
|
LSE
|
1565070
|
|
932
|
2,020.0000
|
08:17:44
|
LSE
|
1565072
|
|
1,053
|
2,020.0000
|
08:17:44
|
LSE
|
1565062
|
|
1,010
|
2,020.0000
|
08:17:44
|
LSE
|
1565060
|
|
969
|
2,020.0000
|
08:17:44
|
LSE
|
1565058
|
|
959
|
2,020.0000
|
08:17:44
|
LSE
|
1565056
|
|
961
|
2,020.0000
|
08:17:44
|
LSE
|
1565054
|
|
1,101
|
2,020.0000
|
08:17:44
|
LSE
|
1565052
|
|
1,053
|
2,020.0000
|
08:17:44
|
LSE
|
1565050
|
|
991
|
2,020.0000
|
08:17:44
|
LSE
|
1565048
|
|
874
|
2,021.0000
|
08:17:44
|
LSE
|
1565046
|
|
944
|
2,020.0000
|
08:17:44
|
LSE
|
1565044
|
|
487
|
2,016.0000
|
08:17:45
|
LSE
|
1565102
|
|
426
|
2,016.0000
|
08:17:45
|
LSE
|
1565100
|
|
1,043
|
2,012.0000
|
08:18:10
|
LSE
|
1565537
|
|
812
|
2,010.0000
|
08:21:43
|
LSE
|
1568587
|
|
55
|
2,010.0000
|
08:21:43
|
LSE
|
1568585
|
|
796
|
2,012.0000
|
08:21:43
|
LSE
|
1568548
|
|
97
|
2,012.0000
|
08:21:43
|
LSE
|
1568546
|
|
959
|
2,002.0000
|
08:21:55
|
LSE
|
1568803
|
|
289
|
2,001.0000
|
08:22:58
|
LSE
|
1569729
|
|
572
|
2,001.0000
|
08:22:58
|
LSE
|
1569727
|
|
114
|
2,002.0000
|
08:23:44
|
LSE
|
1570256
|
|
896
|
2,002.0000
|
08:23:44
|
LSE
|
1570266
|
|
1,058
|
2,002.0000
|
08:23:44
|
LSE
|
1570254
|
|
973
|
2,000.0000
|
08:28:33
|
LSE
|
1573820
|
|
867
|
2,000.0000
|
08:28:33
|
LSE
|
1573818
|
|
940
|
2,000.0000
|
08:28:33
|
LSE
|
1573816
|
|
894
|
1,998.0000
|
08:28:35
|
LSE
|
1573834
|
|
1,061
|
1,998.0000
|
08:28:35
|
LSE
|
1573832
|
|
10
|
1,995.5000
|
08:29:18
|
LSE
|
1575015
|
|
168
|
1,995.5000
|
08:29:18
|
LSE
|
1575013
|
|
953
|
1,995.5000
|
08:29:45
|
LSE
|
1575853
|
|
827
|
1,995.5000
|
08:29:45
|
LSE
|
1575851
|
|
1,036
|
2,003.0000
|
08:31:50
|
LSE
|
1578508
|
|
256
|
2,002.0000
|
08:32:02
|
LSE
|
1578657
|
|
800
|
2,002.0000
|
08:32:02
|
LSE
|
1578655
|
|
877
|
2,002.0000
|
08:32:02
|
LSE
|
1578653
|
|
987
|
2,006.0000
|
08:34:49
|
LSE
|
1581450
|
|
1,029
|
2,006.0000
|
08:34:49
|
LSE
|
1581448
|
|
452
|
2,009.0000
|
08:35:44
|
LSE
|
1582196
|
|
424
|
2,009.0000
|
08:35:44
|
LSE
|
1582194
|
|
527
|
2,009.0000
|
08:36:23
|
LSE
|
1582758
|
|
417
|
2,009.0000
|
08:36:23
|
LSE
|
1582756
|
|
538
|
2,009.0000
|
08:36:23
|
LSE
|
1582754
|
|
417
|
2,009.0000
|
08:36:23
|
LSE
|
1582752
|
|
649
|
2,009.0000
|
08:36:23
|
LSE
|
1582750
|
|
417
|
2,009.0000
|
08:36:23
|
LSE
|
1582748
|
|
27
|
2,012.0000
|
08:37:35
|
LSE
|
1583963
|
|
982
|
2,012.0000
|
08:37:35
|
LSE
|
1583965
|
|
989
|
2,012.0000
|
08:37:35
|
LSE
|
1583967
|
|
923
|
2,012.0000
|
08:37:35
|
LSE
|
1583969
|
|
867
|
2,010.0000
|
08:38:01
|
LSE
|
1584334
|
|
964
|
2,009.0000
|
08:38:20
|
LSE
|
1584655
|
|
1,023
|
2,009.0000
|
08:38:20
|
LSE
|
1584653
|
|
988
|
2,006.0000
|
08:39:52
|
LSE
|
1585934
|
|
913
|
2,006.0000
|
08:39:52
|
LSE
|
1585932
|
|
667
|
2,008.0000
|
08:41:48
|
LSE
|
1587812
|
|
323
|
2,008.0000
|
08:41:48
|
LSE
|
1587810
|
|
908
|
2,007.0000
|
08:41:53
|
LSE
|
1587917
|
|
871
|
2,004.0000
|
08:42:15
|
LSE
|
1588230
|
|
892
|
1,999.5000
|
08:43:58
|
LSE
|
1589825
|
|
1,019
|
1,998.5000
|
08:44:16
|
LSE
|
1590059
|
|
1,075
|
2,002.0000
|
08:52:57
|
LSE
|
1600499
|
|
900
|
2,009.0000
|
09:00:56
|
LSE
|
1608888
|
|
922
|
2,016.0000
|
09:09:25
|
LSE
|
1617707
|
|
980
|
2,009.0000
|
09:16:15
|
LSE
|
1624988
|
|
1,081
|
2,008.0000
|
09:25:44
|
LSE
|
1633411
|
|
899
|
2,013.0000
|
09:38:19
|
LSE
|
1645167
|
|
942
|
2,009.0000
|
09:43:41
|
LSE
|
1650444
|
|
1,047
|
2,012.0000
|
09:58:55
|
LSE
|
1664777
|
|
1,065
|
2,013.0000
|
10:10:33
|
LSE
|
1674387
|
|
1,059
|
2,014.0000
|
10:13:13
|
LSE
|
1676292
|
|
400
|
2,014.0000
|
10:13:13
|
LSE
|
1676296
|
|
391
|
2,014.0000
|
10:13:13
|
LSE
|
1676298
|
|
254
|
2,014.0000
|
10:13:13
|
LSE
|
1676300
|
|
995
|
2,015.0000
|
10:23:10
|
LSE
|
1683743
|
|
968
|
2,014.0000
|
10:29:04
|
LSE
|
1688941
|
|
997
|
2,013.0000
|
10:40:06
|
LSE
|
1697314
|
|
994
|
2,015.0000
|
10:55:07
|
LSE
|
1709576
|
|
890
|
2,013.0000
|
10:59:15
|
LSE
|
1712464
|
|
164
|
2,019.0000
|
11:11:29
|
LSE
|
1722177
|
|
928
|
2,019.0000
|
11:11:29
|
LSE
|
1722179
|
|
406
|
2,019.0000
|
11:11:29
|
LSE
|
1722181
|
|
366
|
2,019.0000
|
11:11:29
|
LSE
|
1722183
|
|
1,066
|
2,018.0000
|
11:20:14
|
LSE
|
1729931
|
|
975
|
2,016.0000
|
11:32:06
|
LSE
|
1737673
|
|
1,097
|
2,026.0000
|
11:45:19
|
LSE
|
1746473
|
|
971
|
2,026.0000
|
11:54:36
|
LSE
|
1752158
|
|
923
|
2,024.0000
|
12:07:03
|
LSE
|
1760234
|
|
1,108
|
2,024.0000
|
12:07:03
|
LSE
|
1760236
|
|
890
|
2,023.0000
|
12:20:00
|
LSE
|
1767940
|
|
987
|
2,021.0000
|
12:32:21
|
LSE
|
1775395
|
|
991
|
2,022.0000
|
12:41:08
|
LSE
|
1781532
|
|
1,072
|
2,025.0000
|
12:55:48
|
LSE
|
1791122
|
|
1,065
|
2,029.0000
|
13:09:40
|
LSE
|
1801194
|
|
497
|
2,028.0000
|
13:32:00
|
LSE
|
1818971
|
|
588
|
2,028.0000
|
13:32:00
|
LSE
|
1818969
|
|
1,107
|
2,027.0000
|
13:32:45
|
LSE
|
1819772
|
|
230
|
2,026.0000
|
13:40:18
|
LSE
|
1825670
|
|
677
|
2,026.0000
|
13:40:18
|
LSE
|
1825668
|
|
159
|
2,023.0000
|
13:48:29
|
LSE
|
1832570
|
|
412
|
2,023.0000
|
13:48:29
|
LSE
|
1832572
|
|
109
|
2,023.0000
|
13:48:29
|
LSE
|
1832568
|
|
26
|
2,023.0000
|
13:48:29
|
LSE
|
1832566
|
|
10
|
2,023.0000
|
13:48:29
|
LSE
|
1832564
|
|
281
|
2,023.0000
|
13:48:29
|
LSE
|
1832562
|
|
156
|
2,020.0000
|
13:48:42
|
LSE
|
1832831
|
|
289
|
2,020.0000
|
13:48:42
|
LSE
|
1832833
|
|
166
|
2,020.0000
|
13:48:42
|
LSE
|
1832829
|
|
412
|
2,020.0000
|
13:48:42
|
LSE
|
1832827
|
|
1,003
|
2,020.0000
|
13:48:42
|
LSE
|
1832777
|
|
920
|
2,020.0000
|
13:48:42
|
LSE
|
1832769
|
|
987
|
2,020.0000
|
13:48:42
|
LSE
|
1832773
|
|
909
|
2,020.0000
|
13:48:42
|
LSE
|
1832765
|
|
987
|
2,020.0000
|
13:48:42
|
LSE
|
1832783
|
|
1,054
|
2,020.0000
|
13:48:42
|
LSE
|
1832751
|
|
1,108
|
2,020.0000
|
13:48:42
|
LSE
|
1832743
|
|
941
|
2,020.0000
|
13:48:42
|
LSE
|
1832747
|
|
1,019
|
2,020.0000
|
13:48:42
|
LSE
|
1832753
|
|
924
|
2,020.0000
|
13:48:42
|
LSE
|
1832757
|
|
1,034
|
2,020.0000
|
13:48:42
|
LSE
|
1832759
|
|
1,016
|
2,020.0000
|
13:48:42
|
LSE
|
1832763
|
|
970
|
2,019.0000
|
13:52:57
|
LSE
|
1836170
|
|
986
|
2,019.0000
|
13:52:57
|
LSE
|
1836168
|
|
32
|
2,018.0000
|
13:56:09
|
LSE
|
1838552
|
|
988
|
2,018.0000
|
13:56:09
|
LSE
|
1838550
|
|
1,107
|
2,020.0000
|
14:04:49
|
LSE
|
1846983
|
|
986
|
2,020.0000
|
14:04:49
|
LSE
|
1846985
|
|
279
|
2,026.0000
|
14:23:06
|
LSE
|
1866205
|
|
399
|
2,026.0000
|
14:23:06
|
LSE
|
1866203
|
|
1,070
|
2,027.0000
|
14:25:12
|
LSE
|
1868255
|
|
897
|
2,027.0000
|
14:28:00
|
LSE
|
1871737
|
|
1,015
|
2,026.0000
|
14:29:16
|
LSE
|
1873406
|
|
902
|
2,032.0000
|
14:39:02
|
LSE
|
1895306
|
|
1,003
|
2,031.0000
|
14:40:57
|
LSE
|
1899119
|
|
1,010
|
2,029.0000
|
14:43:35
|
LSE
|
1903378
|
|
1,107
|
2,029.0000
|
14:43:35
|
LSE
|
1903376
|
|
1,005
|
2,024.0000
|
14:50:01
|
LSE
|
1918778
|
|
484
|
2,025.0000
|
14:54:30
|
LSE
|
1927775
|
|
467
|
2,025.0000
|
14:54:30
|
LSE
|
1927773
|
|
962
|
2,023.0000
|
15:00:01
|
LSE
|
1940604
|
|
989
|
2,023.0000
|
15:04:18
|
LSE
|
1953363
|
|
921
|
2,022.0000
|
15:07:53
|
LSE
|
1961366
|
|
320
|
2,020.0000
|
15:08:06
|
LSE
|
1962104
|
|
964
|
2,020.0000
|
15:09:29
|
LSE
|
1964861
|
|
945
|
2,020.0000
|
15:09:29
|
LSE
|
1964859
|
|
1,032
|
2,020.0000
|
15:09:29
|
LSE
|
1964857
|
|
847
|
2,020.0000
|
15:09:29
|
LSE
|
1964843
|
|
638
|
2,020.0000
|
15:09:29
|
LSE
|
1964835
|
|
1,034
|
2,020.0000
|
15:09:29
|
LSE
|
1964837
|
|
105
|
2,020.0000
|
15:09:29
|
LSE
|
1964839
|
|
177
|
2,020.0000
|
15:09:29
|
LSE
|
1964841
|
|
1,052
|
2,020.0000
|
15:09:29
|
LSE
|
1964855
|
|
789
|
2,020.0000
|
15:09:29
|
LSE
|
1964845
|
|
900
|
2,020.0000
|
15:09:29
|
LSE
|
1964847
|
|
934
|
2,020.0000
|
15:09:29
|
LSE
|
1964849
|
|
926
|
2,020.0000
|
15:09:29
|
LSE
|
1964851
|
|
1,049
|
2,020.0000
|
15:09:29
|
LSE
|
1964853
|
|
985
|
2,020.0000
|
15:11:31
|
LSE
|
1969818
|
|
318
|
2,020.0000
|
15:11:31
|
LSE
|
1969824
|
|
627
|
2,020.0000
|
15:11:31
|
LSE
|
1969828
|
|
997
|
2,019.0000
|
15:14:42
|
LSE
|
1976078
|
|
939
|
2,017.0000
|
15:16:35
|
LSE
|
1979734
|
|
1,042
|
2,017.0000
|
15:17:20
|
LSE
|
1980888
|
|
931
|
2,020.0000
|
15:26:01
|
LSE
|
1997610
|
|
1,074
|
2,020.0000
|
15:26:01
|
LSE
|
1997612
|
|
1,085
|
2,020.0000
|
15:27:37
|
LSE
|
2000096
|
|
952
|
2,021.0000
|
15:27:37
|
LSE
|
2000086
|
|
626
|
2,019.0000
|
15:32:19
|
LSE
|
2008714
|
|
483
|
2,019.0000
|
15:32:19
|
LSE
|
2008716
|
|
1,011
|
2,019.0000
|
15:32:19
|
LSE
|
2008712
|
|
503
|
2,019.0000
|
15:33:14
|
LSE
|
2010193
|
|
567
|
2,019.0000
|
15:33:14
|
LSE
|
2010189
|
|
940
|
2,018.0000
|
15:34:30
|
LSE
|
2012060
|
|
936
|
2,018.0000
|
15:38:01
|
LSE
|
2017508
|
|
124
|
2,018.0000
|
15:38:01
|
LSE
|
2017504
|
|
12
|
2,017.0000
|
15:39:42
|
LSE
|
2021776
|
|
922
|
2,017.0000
|
15:39:49
|
LSE
|
2022060
|
|
4
|
2,017.0000
|
15:39:49
|
LSE
|
2022058
|
|
155
|
2,019.0000
|
15:45:15
|
LSE
|
2030575
|
|
159
|
2,019.0000
|
15:45:15
|
LSE
|
2030573
|
|
146
|
2,019.0000
|
15:45:15
|
LSE
|
2030571
|
|
251
|
2,019.0000
|
15:45:15
|
LSE
|
2030569
|
|
607
|
2,019.0000
|
15:45:15
|
LSE
|
2030567
|
|
893
|
2,018.0000
|
15:45:39
|
LSE
|
2031555
|
|
44
|
2,017.0000
|
15:47:07
|
LSE
|
2033972
|
|
1,014
|
2,017.0000
|
15:47:07
|
LSE
|
2033974
|
|
953
|
2,017.0000
|
15:47:07
|
LSE
|
2033976
|
|
161
|
2,019.0000
|
15:56:09
|
LSE
|
2050980
|
|
607
|
2,019.0000
|
15:56:09
|
LSE
|
2050978
|
|
121
|
2,019.0000
|
15:56:09
|
LSE
|
2050982
|
|
1,020
|
2,019.0000
|
15:56:09
|
LSE
|
2050976
|
|
3
|
2,019.0000
|
15:56:09
|
LSE
|
2050970
|
|
1
|
2,019.0000
|
15:56:09
|
LSE
|
2050968
|
|
105
|
2,019.0000
|
15:56:09
|
LSE
|
2050966
|
|
607
|
2,019.0000
|
15:56:09
|
LSE
|
2050964
|
|
952
|
2,018.0000
|
15:56:13
|
LSE
|
2051064
|
|
254
|
2,021.0000
|
15:58:52
|
LSE
|
2054969
|
|
3
|
2,022.0000
|
15:59:59
|
LSE
|
2059221
|
|
132
|
2,022.0000
|
15:59:59
|
LSE
|
2059219
|
|
607
|
2,022.0000
|
15:59:59
|
LSE
|
2059211
|
|
159
|
2,022.0000
|
15:59:59
|
LSE
|
2059217
|
|
760
|
2,023.0000
|
16:04:56
|
LSE
|
2068573
|
|
157
|
2,023.0000
|
16:04:56
|
LSE
|
2068571
|
|
16
|
2,023.0000
|
16:05:39
|
LSE
|
2070365
|
|
49
|
2,023.0000
|
16:05:39
|
LSE
|
2070361
|
|
170
|
2,023.0000
|
16:05:39
|
LSE
|
2070363
|
|
760
|
2,023.0000
|
16:05:39
|
LSE
|
2070367
|
|
151
|
2,023.0000
|
16:05:39
|
LSE
|
2070369
|
|
170
|
2,023.0000
|
16:05:57
|
LSE
|
2070988
|
|
1,089
|
2,023.0000
|
16:07:34
|
LSE
|
2074363
|
|
892
|
2,024.0000
|
16:09:33
|
LSE
|
2078074
|
|
760
|
2,022.0000
|
16:11:23
|
LSE
|
2081654
|
|
760
|
2,021.0000
|
16:14:00
|
LSE
|
2086182
|
|
1,084
|
2,019.0000
|
16:14:34
|
LSE
|
2087515
|
|
1,071
|
2,020.0000
|
16:14:34
|
LSE
|
2087495
|
|
945
|
2,020.0000
|
16:14:34
|
LSE
|
2087497
|
|
989
|
2,020.0000
|
16:14:34
|
LSE
|
2087499
|
|
1,092
|
2,020.0000
|
16:14:34
|
LSE
|
2087501
|
|
913
|
2,020.0000
|
16:14:34
|
LSE
|
2087503
|
|
903
|
2,020.0000
|
16:14:34
|
LSE
|
2087505
|
|
1,069
|
2,020.0000
|
16:14:34
|
LSE
|
2087493
|
|
918
|
2,022.0000
|
16:19:58
|
LSE
|
2098987
|
|
743
|
2,022.0000
|
16:19:58
|
LSE
|
2098983
|
|
441
|
2,022.0000
|
16:19:58
|
LSE
|
2098985
|
|
949
|
2,022.0000
|
16:22:19
|
LSE
|
2104158
|
|
656
|
2,022.0000
|
16:22:57
|
LSE
|
2105368
|
|
139
|
2,022.0000
|
16:23:09
|
LSE
|
2106005
|
|
211
|
2,022.0000
|
16:23:09
|
LSE
|
2106003
|
|
196
|
2,022.0000
|
16:23:09
|
LSE
|
2106001
|
|
170
|
2,022.0000
|
16:23:09
|
LSE
|
2105999
|
|
5
|
2,022.0000
|
16:23:09
|
LSE
|
2105997
|
|
711
|
2,023.0000
|
16:26:10
|
LSE
|
2113097
|
|
160
|
2,023.0000
|
16:26:10
|
LSE
|
2113095
|
|
164
|
2,023.0000
|
16:26:10
|
LSE
|
2113093
|
|
481
|
2,023.0000
|
16:26:10
|
LSE
|
2113087
|
|
889
|
2,023.0000
|
16:26:10
|
LSE
|
2113085
|
|
19
|
2,023.0000
|
16:26:10
|
LSE
|
2113081
|
|
666
|
2,022.0000
|
16:28:01
|
LSE
|
2117720
|
|
345
|
2,022.0000
|
16:28:01
|
LSE
|
2117718
|
|
|
|
|
|
|
|
|
|
| |
|
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
POSFLFLDLVIDIIE
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Jan 2025 à Fév 2025
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Fév 2024 à Fév 2025
