Associated British Foods PLC Transaction in Own Shares
2024年12月19日 - 2:35AM
RNS Regulatory News
RNS Number : 6557Q
Associated British Foods PLC
18 December 2024
|
|
|
|
|
|
|
|
18
December 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 18 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:
|
|
18 December 2024
|
|
|
Number of shares
repurchased:
|
|
387,490
|
|
|
Average price paid per
share:
|
|
GBp 2072.5012
|
|
|
Highest price paid per
share:
|
|
GBp 2092
|
|
|
Lowest price paid per
share:
|
|
GBp 2054
|
|
|
|
|
|
|
|
|
|
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:
|
18 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
|
2,072.12
|
164,324
|
2,054
|
2,092
|
|
BATS Europe
|
2,072.44
|
151,048
|
2,054
|
2,090
|
|
Chi-X Europe
|
2,075.01
|
53,170
|
2,055
|
2,092
|
|
Aquis
|
2,069.24
|
18,948
|
2,054
|
2,080
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
|
524
|
2,077.0000
|
08:01:02
|
Aquis
|
1551374
|
|
527
|
2,075.0000
|
08:10:01
|
Aquis
|
1562950
|
|
319
|
2,076.0000
|
08:12:20
|
Aquis
|
1565794
|
|
259
|
2,076.0000
|
08:12:20
|
Aquis
|
1565792
|
|
113
|
2,069.0000
|
08:20:14
|
Aquis
|
1573197
|
|
436
|
2,069.0000
|
08:20:17
|
Aquis
|
1573231
|
|
302
|
2,066.0000
|
08:35:24
|
Aquis
|
1586909
|
|
418
|
2,066.0000
|
08:35:25
|
Aquis
|
1586929
|
|
228
|
2,063.0000
|
08:42:41
|
Aquis
|
1593050
|
|
310
|
2,063.0000
|
08:42:41
|
Aquis
|
1593056
|
|
588
|
2,063.0000
|
08:51:48
|
Aquis
|
1600340
|
|
215
|
2,072.0000
|
09:14:00
|
Aquis
|
1617786
|
|
162
|
2,072.0000
|
09:14:00
|
Aquis
|
1617784
|
|
210
|
2,072.0000
|
09:14:00
|
Aquis
|
1617772
|
|
36
|
2,072.0000
|
09:24:44
|
Aquis
|
1626436
|
|
186
|
2,072.0000
|
09:24:44
|
Aquis
|
1626434
|
|
200
|
2,072.0000
|
09:24:46
|
Aquis
|
1626469
|
|
150
|
2,072.0000
|
09:27:01
|
Aquis
|
1628531
|
|
340
|
2,073.0000
|
09:41:20
|
Aquis
|
1642187
|
|
172
|
2,073.0000
|
09:41:20
|
Aquis
|
1642185
|
|
531
|
2,074.0000
|
09:47:33
|
Aquis
|
1647242
|
|
502
|
2,072.0000
|
10:02:03
|
Aquis
|
1658729
|
|
142
|
2,070.0000
|
10:16:30
|
Aquis
|
1670090
|
|
381
|
2,070.0000
|
10:16:30
|
Aquis
|
1670096
|
|
586
|
2,069.0000
|
10:28:14
|
Aquis
|
1678798
|
|
466
|
2,070.0000
|
10:44:42
|
Aquis
|
1692930
|
|
119
|
2,070.0000
|
10:44:42
|
Aquis
|
1692926
|
|
585
|
2,069.0000
|
10:53:54
|
Aquis
|
1700209
|
|
536
|
2,069.0000
|
11:14:10
|
Aquis
|
1716542
|
|
438
|
2,061.0000
|
11:32:48
|
Aquis
|
1731052
|
|
77
|
2,061.0000
|
11:32:48
|
Aquis
|
1731050
|
|
493
|
2,056.0000
|
11:45:23
|
Aquis
|
1740172
|
|
497
|
2,054.0000
|
12:03:49
|
Aquis
|
1752498
|
|
538
|
2,063.0000
|
12:19:26
|
Aquis
|
1761712
|
|
473
|
2,057.0000
|
12:41:20
|
Aquis
|
1776125
|
|
20
|
2,057.0000
|
12:41:20
|
Aquis
|
1776131
|
|
4
|
2,061.0000
|
12:49:19
|
Aquis
|
1781400
|
|
15
|
2,061.0000
|
12:49:19
|
Aquis
|
1781398
|
|
42
|
2,061.0000
|
12:49:19
|
Aquis
|
1781396
|
|
59
|
2,061.0000
|
12:49:19
|
Aquis
|
1781380
|
|
332
|
2,061.0000
|
12:49:20
|
Aquis
|
1781406
|
|
39
|
2,061.0000
|
12:49:20
|
Aquis
|
1781404
|
|
97
|
2,062.0000
|
13:20:13
|
Aquis
|
1805639
|
|
418
|
2,062.0000
|
13:20:13
|
Aquis
|
1805647
|
|
487
|
2,066.0000
|
13:22:48
|
Aquis
|
1807591
|
|
113
|
2,067.0000
|
13:30:30
|
Aquis
|
1813717
|
|
421
|
2,067.0000
|
13:31:41
|
Aquis
|
1814989
|
|
585
|
2,066.0000
|
13:42:50
|
Aquis
|
1824881
|
|
46
|
2,071.0000
|
13:57:47
|
Aquis
|
1838608
|
|
473
|
2,071.0000
|
13:57:47
|
Aquis
|
1838606
|
|
576
|
2,076.0000
|
14:10:05
|
Aquis
|
1851485
|
|
251
|
2,071.0000
|
14:20:46
|
Aquis
|
1862855
|
|
310
|
2,071.0000
|
14:20:46
|
Aquis
|
1862853
|
|
507
|
2,072.0000
|
14:29:20
|
Aquis
|
1872228
|
|
511
|
2,079.0000
|
14:33:10
|
Aquis
|
1885584
|
|
93
|
2,080.0000
|
14:59:46
|
Aquis
|
1944277
|
|
405
|
2,080.0000
|
14:59:46
|
Aquis
|
1944267
|
|
395
|
2,080.0000
|
14:59:46
|
Aquis
|
1944271
|
|
379
|
2,080.0000
|
14:59:46
|
Aquis
|
1944283
|
|
167
|
2,080.0000
|
14:59:46
|
Aquis
|
1944289
|
|
144
|
2,080.0000
|
14:59:46
|
Aquis
|
1944263
|
|
536
|
2,077.0000
|
08:02:19
|
BATE
|
1553272
|
|
885
|
2,077.0000
|
08:02:19
|
BATE
|
1553266
|
|
493
|
2,075.0000
|
08:02:23
|
BATE
|
1553376
|
|
566
|
2,076.0000
|
08:08:10
|
BATE
|
1560845
|
|
3
|
2,076.0000
|
08:08:58
|
BATE
|
1561552
|
|
510
|
2,076.0000
|
08:08:59
|
BATE
|
1561567
|
|
453
|
2,076.0000
|
08:10:00
|
BATE
|
1562860
|
|
103
|
2,076.0000
|
08:10:00
|
BATE
|
1562858
|
|
397
|
2,075.0000
|
08:10:01
|
BATE
|
1562964
|
|
40
|
2,075.0000
|
08:10:01
|
BATE
|
1562968
|
|
134
|
2,075.0000
|
08:10:01
|
BATE
|
1562956
|
|
566
|
2,075.0000
|
08:10:01
|
BATE
|
1562952
|
|
345
|
2,076.0000
|
08:12:20
|
BATE
|
1565782
|
|
243
|
2,076.0000
|
08:12:20
|
BATE
|
1565778
|
|
140
|
2,072.0000
|
08:15:15
|
BATE
|
1568665
|
|
201
|
2,069.0000
|
08:15:24
|
BATE
|
1568877
|
|
300
|
2,069.0000
|
08:15:24
|
BATE
|
1568875
|
|
23
|
2,070.0000
|
08:15:24
|
BATE
|
1568869
|
|
528
|
2,070.0000
|
08:15:24
|
BATE
|
1568865
|
|
852
|
2,070.0000
|
08:15:24
|
BATE
|
1568871
|
|
499
|
2,070.0000
|
08:15:24
|
BATE
|
1568867
|
|
552
|
2,070.0000
|
08:15:24
|
BATE
|
1568859
|
|
541
|
2,070.0000
|
08:15:24
|
BATE
|
1568857
|
|
525
|
2,070.0000
|
08:15:24
|
BATE
|
1568853
|
|
543
|
2,070.0000
|
08:15:24
|
BATE
|
1568851
|
|
12
|
2,070.0000
|
08:15:24
|
BATE
|
1568849
|
|
576
|
2,070.0000
|
08:15:24
|
BATE
|
1568847
|
|
850
|
2,069.0000
|
08:20:17
|
BATE
|
1573227
|
|
542
|
2,069.0000
|
08:20:17
|
BATE
|
1573233
|
|
500
|
2,068.0000
|
08:20:37
|
BATE
|
1573544
|
|
129
|
2,062.0000
|
08:26:22
|
BATE
|
1578768
|
|
571
|
2,062.0000
|
08:26:22
|
BATE
|
1578760
|
|
396
|
2,062.0000
|
08:26:22
|
BATE
|
1578766
|
|
151
|
2,062.0000
|
08:26:22
|
BATE
|
1578762
|
|
404
|
2,062.0000
|
08:26:22
|
BATE
|
1578764
|
|
419
|
2,062.0000
|
08:28:33
|
BATE
|
1580397
|
|
498
|
2,062.0000
|
08:28:33
|
BATE
|
1580395
|
|
490
|
2,062.0000
|
08:28:34
|
BATE
|
1580409
|
|
124
|
2,062.0000
|
08:28:34
|
BATE
|
1580407
|
|
606
|
2,066.0000
|
08:35:24
|
BATE
|
1586907
|
|
623
|
2,066.0000
|
08:35:24
|
BATE
|
1586905
|
|
538
|
2,066.0000
|
08:35:24
|
BATE
|
1586901
|
|
660
|
2,066.0000
|
08:35:24
|
BATE
|
1586897
|
|
582
|
2,064.0000
|
08:36:42
|
BATE
|
1588148
|
|
484
|
2,064.0000
|
08:36:42
|
BATE
|
1588144
|
|
538
|
2,064.0000
|
08:42:20
|
BATE
|
1592826
|
|
4
|
2,062.0000
|
08:42:41
|
BATE
|
1593064
|
|
496
|
2,063.0000
|
08:42:41
|
BATE
|
1593052
|
|
509
|
2,063.0000
|
08:42:41
|
BATE
|
1593058
|
|
456
|
2,062.0000
|
08:43:15
|
BATE
|
1593481
|
|
141
|
2,062.0000
|
08:43:15
|
BATE
|
1593479
|
|
22
|
2,064.0000
|
08:47:22
|
BATE
|
1596835
|
|
19
|
2,064.0000
|
08:47:22
|
BATE
|
1596833
|
|
360
|
2,063.0000
|
08:47:24
|
BATE
|
1596858
|
|
265
|
2,063.0000
|
08:47:24
|
BATE
|
1596856
|
|
587
|
2,063.0000
|
08:47:24
|
BATE
|
1596854
|
|
548
|
2,063.0000
|
08:51:48
|
BATE
|
1600342
|
|
604
|
2,063.0000
|
08:51:48
|
BATE
|
1600338
|
|
34
|
2,062.0000
|
08:55:58
|
BATE
|
1603552
|
|
269
|
2,062.0000
|
08:55:58
|
BATE
|
1603550
|
|
709
|
2,066.0000
|
09:00:45
|
BATE
|
1607190
|
|
979
|
2,066.0000
|
09:00:45
|
BATE
|
1607184
|
|
1,869
|
2,072.0000
|
09:14:00
|
BATE
|
1617768
|
|
508
|
2,072.0000
|
09:14:00
|
BATE
|
1617776
|
|
545
|
2,071.0000
|
09:14:23
|
BATE
|
1618091
|
|
557
|
2,070.0000
|
09:14:25
|
BATE
|
1618149
|
|
703
|
2,070.0000
|
09:14:25
|
BATE
|
1618145
|
|
533
|
2,070.0000
|
09:14:25
|
BATE
|
1618155
|
|
271
|
2,071.0000
|
09:19:17
|
BATE
|
1622143
|
|
71
|
2,071.0000
|
09:19:17
|
BATE
|
1622141
|
|
938
|
2,072.0000
|
09:24:43
|
BATE
|
1626414
|
|
582
|
2,072.0000
|
09:27:01
|
BATE
|
1628529
|
|
501
|
2,070.0000
|
09:31:45
|
BATE
|
1632984
|
|
585
|
2,070.0000
|
09:31:45
|
BATE
|
1632980
|
|
542
|
2,070.0000
|
09:31:45
|
BATE
|
1632988
|
|
493
|
2,070.0000
|
09:31:45
|
BATE
|
1632976
|
|
261
|
2,073.0000
|
09:39:20
|
BATE
|
1639372
|
|
261
|
2,073.0000
|
09:39:20
|
BATE
|
1639378
|
|
540
|
2,073.0000
|
09:41:20
|
BATE
|
1642179
|
|
430
|
2,073.0000
|
09:41:20
|
BATE
|
1642177
|
|
58
|
2,073.0000
|
09:41:20
|
BATE
|
1642175
|
|
56
|
2,073.0000
|
09:41:20
|
BATE
|
1642173
|
|
16
|
2,071.0000
|
09:42:27
|
BATE
|
1643220
|
|
81
|
2,074.0000
|
09:47:33
|
BATE
|
1647244
|
|
799
|
2,074.0000
|
09:47:33
|
BATE
|
1647248
|
|
19
|
2,073.0000
|
09:50:00
|
BATE
|
1649365
|
|
570
|
2,073.0000
|
09:55:30
|
BATE
|
1653651
|
|
659
|
2,073.0000
|
09:55:30
|
BATE
|
1653645
|
|
34
|
2,072.0000
|
09:58:22
|
BATE
|
1655924
|
|
31
|
2,072.0000
|
09:58:22
|
BATE
|
1655926
|
|
26
|
2,072.0000
|
10:02:03
|
BATE
|
1658739
|
|
537
|
2,072.0000
|
10:02:03
|
BATE
|
1658731
|
|
55
|
2,072.0000
|
10:02:17
|
BATE
|
1658902
|
|
57
|
2,072.0000
|
10:02:24
|
BATE
|
1659022
|
|
33
|
2,072.0000
|
10:02:24
|
BATE
|
1659020
|
|
54
|
2,072.0000
|
10:03:24
|
BATE
|
1659861
|
|
57
|
2,072.0000
|
10:03:27
|
BATE
|
1659898
|
|
603
|
2,071.0000
|
10:08:09
|
BATE
|
1663688
|
|
28
|
2,071.0000
|
10:08:10
|
BATE
|
1663716
|
|
563
|
2,070.0000
|
10:08:35
|
BATE
|
1664038
|
|
522
|
2,070.0000
|
10:08:35
|
BATE
|
1664042
|
|
570
|
2,070.0000
|
10:08:35
|
BATE
|
1664036
|
|
532
|
2,070.0000
|
10:08:35
|
BATE
|
1664046
|
|
500
|
2,070.0000
|
10:08:35
|
BATE
|
1664048
|
|
583
|
2,070.0000
|
10:08:35
|
BATE
|
1664050
|
|
501
|
2,070.0000
|
10:08:35
|
BATE
|
1664052
|
|
17
|
2,070.0000
|
10:08:37
|
BATE
|
1664079
|
|
35
|
2,070.0000
|
10:08:39
|
BATE
|
1664093
|
|
584
|
2,069.0000
|
10:08:49
|
BATE
|
1664230
|
|
30
|
2,070.0000
|
10:10:30
|
BATE
|
1665458
|
|
575
|
2,071.0000
|
10:15:39
|
BATE
|
1669415
|
|
20
|
2,071.0000
|
10:16:05
|
BATE
|
1669761
|
|
515
|
2,070.0000
|
10:16:30
|
BATE
|
1670088
|
|
535
|
2,070.0000
|
10:16:30
|
BATE
|
1670092
|
|
506
|
2,070.0000
|
10:16:30
|
BATE
|
1670094
|
|
180
|
2,068.0000
|
10:19:13
|
BATE
|
1672035
|
|
90
|
2,068.0000
|
10:19:13
|
BATE
|
1672033
|
|
18
|
2,068.0000
|
10:19:13
|
BATE
|
1672031
|
|
565
|
2,068.0000
|
10:19:13
|
BATE
|
1672027
|
|
515
|
2,068.0000
|
10:19:13
|
BATE
|
1672023
|
|
223
|
2,068.0000
|
10:19:27
|
BATE
|
1672240
|
|
101
|
2,067.0000
|
10:20:50
|
BATE
|
1673381
|
|
101
|
2,067.0000
|
10:20:50
|
BATE
|
1673383
|
|
314
|
2,067.0000
|
10:20:50
|
BATE
|
1673379
|
|
553
|
2,069.0000
|
10:28:54
|
BATE
|
1679303
|
|
550
|
2,069.0000
|
10:28:54
|
BATE
|
1679301
|
|
376
|
2,069.0000
|
10:28:54
|
BATE
|
1679299
|
|
158
|
2,069.0000
|
10:28:54
|
BATE
|
1679297
|
|
163
|
2,068.0000
|
10:32:55
|
BATE
|
1682796
|
|
28
|
2,068.0000
|
10:35:49
|
BATE
|
1685311
|
|
511
|
2,068.0000
|
10:35:49
|
BATE
|
1685309
|
|
529
|
2,068.0000
|
10:35:49
|
BATE
|
1685307
|
|
399
|
2,068.0000
|
10:35:49
|
BATE
|
1685305
|
|
33
|
2,069.0000
|
10:38:20
|
BATE
|
1687567
|
|
397
|
2,071.0000
|
10:43:41
|
BATE
|
1692007
|
|
409
|
2,071.0000
|
10:43:41
|
BATE
|
1692005
|
|
161
|
2,070.0000
|
10:44:03
|
BATE
|
1692296
|
|
547
|
2,070.0000
|
10:44:42
|
BATE
|
1692936
|
|
342
|
2,070.0000
|
10:44:42
|
BATE
|
1692934
|
|
182
|
2,070.0000
|
10:44:42
|
BATE
|
1692932
|
|
215
|
2,070.0000
|
10:44:42
|
BATE
|
1692928
|
|
164
|
2,070.0000
|
10:44:42
|
BATE
|
1692924
|
|
153
|
2,070.0000
|
10:51:43
|
BATE
|
1698460
|
|
495
|
2,069.0000
|
10:53:54
|
BATE
|
1700199
|
|
745
|
2,069.0000
|
10:53:54
|
BATE
|
1700195
|
|
38
|
2,069.0000
|
10:55:00
|
BATE
|
1701056
|
|
61
|
2,069.0000
|
10:56:16
|
BATE
|
1702071
|
|
53
|
2,069.0000
|
10:56:16
|
BATE
|
1702068
|
|
56
|
2,069.0000
|
10:56:17
|
BATE
|
1702126
|
|
145
|
2,068.0000
|
10:56:49
|
BATE
|
1702551
|
|
135
|
2,068.0000
|
10:56:49
|
BATE
|
1702549
|
|
56
|
2,068.0000
|
10:57:09
|
BATE
|
1702828
|
|
167
|
2,068.0000
|
10:57:38
|
BATE
|
1703145
|
|
19
|
2,068.0000
|
10:58:17
|
BATE
|
1703653
|
|
518
|
2,068.0000
|
10:58:17
|
BATE
|
1703655
|
|
58
|
2,068.0000
|
10:58:18
|
BATE
|
1703666
|
|
25
|
2,068.0000
|
10:58:53
|
BATE
|
1704014
|
|
493
|
2,070.0000
|
11:05:10
|
BATE
|
1710106
|
|
397
|
2,070.0000
|
11:05:10
|
BATE
|
1710102
|
|
557
|
2,070.0000
|
11:05:10
|
BATE
|
1710108
|
|
141
|
2,069.0000
|
11:14:10
|
BATE
|
1716538
|
|
557
|
2,069.0000
|
11:14:10
|
BATE
|
1716546
|
|
522
|
2,069.0000
|
11:14:10
|
BATE
|
1716544
|
|
397
|
2,069.0000
|
11:14:10
|
BATE
|
1716528
|
|
276
|
2,069.0000
|
11:14:10
|
BATE
|
1716526
|
|
462
|
2,068.0000
|
11:15:00
|
BATE
|
1717250
|
|
101
|
2,068.0000
|
11:15:00
|
BATE
|
1717246
|
|
12
|
2,067.0000
|
11:20:25
|
BATE
|
1720778
|
|
70
|
2,067.0000
|
11:20:25
|
BATE
|
1720776
|
|
345
|
2,067.0000
|
11:20:25
|
BATE
|
1720774
|
|
66
|
2,067.0000
|
11:20:25
|
BATE
|
1720768
|
|
577
|
2,066.0000
|
11:25:56
|
BATE
|
1724780
|
|
545
|
2,066.0000
|
11:25:56
|
BATE
|
1724782
|
|
497
|
2,064.0000
|
11:27:26
|
BATE
|
1726072
|
|
488
|
2,062.0000
|
11:29:23
|
BATE
|
1728474
|
|
534
|
2,061.0000
|
11:32:48
|
BATE
|
1731044
|
|
127
|
2,059.0000
|
11:40:15
|
BATE
|
1736376
|
|
639
|
2,059.0000
|
11:40:17
|
BATE
|
1736423
|
|
585
|
2,059.0000
|
11:40:17
|
BATE
|
1736425
|
|
59
|
2,057.0000
|
11:44:25
|
BATE
|
1739269
|
|
504
|
2,057.0000
|
11:44:25
|
BATE
|
1739267
|
|
481
|
2,057.0000
|
11:44:26
|
BATE
|
1739278
|
|
160
|
2,056.0000
|
11:47:04
|
BATE
|
1741476
|
|
380
|
2,056.0000
|
11:47:04
|
BATE
|
1741474
|
|
35
|
2,057.0000
|
11:51:20
|
BATE
|
1744039
|
|
20
|
2,057.0000
|
11:51:20
|
BATE
|
1744041
|
|
267
|
2,057.0000
|
11:51:20
|
BATE
|
1744037
|
|
90
|
2,057.0000
|
11:53:50
|
BATE
|
1745808
|
|
528
|
2,057.0000
|
11:53:50
|
BATE
|
1745806
|
|
416
|
2,057.0000
|
11:54:20
|
BATE
|
1746133
|
|
518
|
2,056.0000
|
11:57:03
|
BATE
|
1747946
|
|
534
|
2,056.0000
|
11:57:03
|
BATE
|
1747948
|
|
135
|
2,055.0000
|
12:01:56
|
BATE
|
1751076
|
|
456
|
2,055.0000
|
12:01:56
|
BATE
|
1751074
|
|
592
|
2,055.0000
|
12:01:56
|
BATE
|
1751078
|
|
578
|
2,054.0000
|
12:03:49
|
BATE
|
1752496
|
|
118
|
2,059.0000
|
12:09:00
|
BATE
|
1755555
|
|
517
|
2,059.0000
|
12:09:00
|
BATE
|
1755559
|
|
465
|
2,059.0000
|
12:09:00
|
BATE
|
1755551
|
|
733
|
2,064.0000
|
12:19:10
|
BATE
|
1761617
|
|
38
|
2,064.0000
|
12:19:10
|
BATE
|
1761615
|
|
230
|
2,064.0000
|
12:19:10
|
BATE
|
1761613
|
|
594
|
2,063.0000
|
12:19:26
|
BATE
|
1761716
|
|
598
|
2,063.0000
|
12:19:26
|
BATE
|
1761714
|
|
494
|
2,060.0000
|
12:21:37
|
BATE
|
1763003
|
|
341
|
2,058.0000
|
12:26:27
|
BATE
|
1765861
|
|
172
|
2,058.0000
|
12:26:27
|
BATE
|
1765857
|
|
596
|
2,058.0000
|
12:26:27
|
BATE
|
1765855
|
|
43
|
2,058.0000
|
12:36:27
|
BATE
|
1772885
|
|
14
|
2,058.0000
|
12:36:27
|
BATE
|
1772883
|
|
16
|
2,058.0000
|
12:36:27
|
BATE
|
1772881
|
|
245
|
2,058.0000
|
12:36:27
|
BATE
|
1772887
|
|
42
|
2,058.0000
|
12:36:27
|
BATE
|
1772889
|
|
43
|
2,057.0000
|
12:41:20
|
BATE
|
1776145
|
|
21
|
2,058.0000
|
12:41:20
|
BATE
|
1776143
|
|
56
|
2,058.0000
|
12:41:20
|
BATE
|
1776141
|
|
501
|
2,058.0000
|
12:41:20
|
BATE
|
1776139
|
|
70
|
2,058.0000
|
12:41:20
|
BATE
|
1776137
|
|
527
|
2,057.0000
|
12:41:20
|
BATE
|
1776123
|
|
394
|
2,058.0000
|
12:42:50
|
BATE
|
1777379
|
|
113
|
2,058.0000
|
12:42:50
|
BATE
|
1777377
|
|
563
|
2,058.0000
|
12:42:50
|
BATE
|
1777375
|
|
550
|
2,061.0000
|
12:49:19
|
BATE
|
1781386
|
|
531
|
2,061.0000
|
12:49:19
|
BATE
|
1781384
|
|
62
|
2,061.0000
|
12:49:19
|
BATE
|
1781382
|
|
193
|
2,060.0000
|
12:51:35
|
BATE
|
1783033
|
|
344
|
2,060.0000
|
12:51:35
|
BATE
|
1783035
|
|
543
|
2,063.0000
|
12:57:27
|
BATE
|
1787192
|
|
44
|
2,063.0000
|
12:57:27
|
BATE
|
1787190
|
|
600
|
2,063.0000
|
12:57:27
|
BATE
|
1787188
|
|
510
|
2,060.0000
|
13:00:19
|
BATE
|
1789605
|
|
84
|
2,060.0000
|
13:00:19
|
BATE
|
1789601
|
|
64
|
2,061.0000
|
13:10:36
|
BATE
|
1798243
|
|
798
|
2,062.0000
|
13:20:13
|
BATE
|
1805629
|
|
889
|
2,062.0000
|
13:20:13
|
BATE
|
1805631
|
|
181
|
2,062.0000
|
13:20:13
|
BATE
|
1805635
|
|
550
|
2,062.0000
|
13:20:13
|
BATE
|
1805643
|
|
359
|
2,062.0000
|
13:20:13
|
BATE
|
1805641
|
|
397
|
2,062.0000
|
13:20:13
|
BATE
|
1805625
|
|
533
|
2,067.0000
|
13:22:48
|
BATE
|
1807589
|
|
821
|
2,067.0000
|
13:22:48
|
BATE
|
1807587
|
|
518
|
2,065.0000
|
13:26:04
|
BATE
|
1810285
|
|
424
|
2,070.0000
|
13:27:38
|
BATE
|
1811419
|
|
138
|
2,070.0000
|
13:27:38
|
BATE
|
1811417
|
|
567
|
2,070.0000
|
13:27:38
|
BATE
|
1811415
|
|
397
|
2,068.0000
|
13:34:52
|
BATE
|
1818035
|
|
241
|
2,068.0000
|
13:34:52
|
BATE
|
1818037
|
|
258
|
2,067.0000
|
13:35:02
|
BATE
|
1818235
|
|
517
|
2,067.0000
|
13:35:02
|
BATE
|
1818231
|
|
733
|
2,067.0000
|
13:35:02
|
BATE
|
1818229
|
|
527
|
2,066.0000
|
13:35:07
|
BATE
|
1818291
|
|
276
|
2,067.0000
|
13:36:52
|
BATE
|
1819711
|
|
1
|
2,067.0000
|
13:36:52
|
BATE
|
1819709
|
|
264
|
2,067.0000
|
13:36:53
|
BATE
|
1819715
|
|
12
|
2,067.0000
|
13:36:58
|
BATE
|
1819766
|
|
579
|
2,066.0000
|
13:42:50
|
BATE
|
1824885
|
|
554
|
2,066.0000
|
13:42:50
|
BATE
|
1824883
|
|
155
|
2,067.0000
|
13:48:30
|
BATE
|
1829640
|
|
178
|
2,067.0000
|
13:48:30
|
BATE
|
1829638
|
|
153
|
2,067.0000
|
13:50:30
|
BATE
|
1831604
|
|
386
|
2,067.0000
|
13:50:30
|
BATE
|
1831602
|
|
851
|
2,067.0000
|
13:50:42
|
BATE
|
1831776
|
|
692
|
2,067.0000
|
13:50:42
|
BATE
|
1831774
|
|
807
|
2,071.0000
|
13:57:47
|
BATE
|
1838604
|
|
211
|
2,072.0000
|
13:57:47
|
BATE
|
1838602
|
|
319
|
2,072.0000
|
13:57:47
|
BATE
|
1838600
|
|
548
|
2,075.0000
|
13:59:44
|
BATE
|
1840213
|
|
583
|
2,075.0000
|
14:01:54
|
BATE
|
1843788
|
|
102
|
2,075.0000
|
14:07:14
|
BATE
|
1848813
|
|
775
|
2,076.0000
|
14:10:05
|
BATE
|
1851483
|
|
177
|
2,074.0000
|
14:10:50
|
BATE
|
1852356
|
|
397
|
2,074.0000
|
14:10:50
|
BATE
|
1852358
|
|
54
|
2,072.0000
|
14:15:46
|
BATE
|
1857305
|
|
519
|
2,072.0000
|
14:15:46
|
BATE
|
1857299
|
|
495
|
2,071.0000
|
14:20:46
|
BATE
|
1862849
|
|
327
|
2,072.0000
|
14:20:46
|
BATE
|
1862845
|
|
180
|
2,072.0000
|
14:20:46
|
BATE
|
1862843
|
|
55
|
2,071.0000
|
14:23:13
|
BATE
|
1865574
|
|
52
|
2,071.0000
|
14:24:00
|
BATE
|
1866416
|
|
560
|
2,070.0000
|
14:24:11
|
BATE
|
1866671
|
|
517
|
2,070.0000
|
14:24:11
|
BATE
|
1866659
|
|
196
|
2,070.0000
|
14:24:11
|
BATE
|
1866651
|
|
555
|
2,070.0000
|
14:24:11
|
BATE
|
1866655
|
|
397
|
2,070.0000
|
14:24:11
|
BATE
|
1866649
|
|
547
|
2,070.0000
|
14:24:11
|
BATE
|
1866667
|
|
509
|
2,070.0000
|
14:24:11
|
BATE
|
1866663
|
|
975
|
2,070.0000
|
14:24:11
|
BATE
|
1866653
|
|
523
|
2,069.0000
|
14:24:24
|
BATE
|
1866917
|
|
504
|
2,068.0000
|
14:26:15
|
BATE
|
1868928
|
|
527
|
2,074.0000
|
14:30:31
|
BATE
|
1878784
|
|
24
|
2,073.0000
|
14:31:22
|
BATE
|
1881209
|
|
504
|
2,075.0000
|
14:31:48
|
BATE
|
1882382
|
|
55
|
2,075.0000
|
14:31:48
|
BATE
|
1882380
|
|
236
|
2,078.0000
|
14:33:11
|
BATE
|
1885598
|
|
864
|
2,078.0000
|
14:33:11
|
BATE
|
1885594
|
|
434
|
2,079.0000
|
14:40:26
|
BATE
|
1901312
|
|
1,364
|
2,079.0000
|
14:40:26
|
BATE
|
1901310
|
|
230
|
2,081.0000
|
14:41:12
|
BATE
|
1903105
|
|
323
|
2,081.0000
|
14:41:12
|
BATE
|
1903103
|
|
581
|
2,081.0000
|
14:43:10
|
BATE
|
1907599
|
|
897
|
2,082.0000
|
14:46:07
|
BATE
|
1914227
|
|
1,088
|
2,083.0000
|
14:50:01
|
BATE
|
1923420
|
|
235
|
2,081.0000
|
14:52:00
|
BATE
|
1927609
|
|
416
|
2,082.0000
|
14:54:22
|
BATE
|
1932299
|
|
216
|
2,082.0000
|
14:54:22
|
BATE
|
1932297
|
|
27
|
2,082.0000
|
14:54:22
|
BATE
|
1932293
|
|
34
|
2,082.0000
|
14:54:23
|
BATE
|
1932310
|
|
335
|
2,082.0000
|
14:54:23
|
BATE
|
1932308
|
|
4
|
2,082.0000
|
14:54:25
|
BATE
|
1932431
|
|
18
|
2,081.0000
|
14:55:43
|
BATE
|
1935065
|
|
24
|
2,081.0000
|
14:56:20
|
BATE
|
1936795
|
|
4
|
2,081.0000
|
14:56:20
|
BATE
|
1936797
|
|
27
|
2,081.0000
|
14:56:30
|
BATE
|
1937155
|
|
17
|
2,081.0000
|
14:56:30
|
BATE
|
1937153
|
|
162
|
2,081.0000
|
14:56:42
|
BATE
|
1937486
|
|
542
|
2,081.0000
|
14:58:54
|
BATE
|
1942025
|
|
239
|
2,081.0000
|
14:58:54
|
BATE
|
1942019
|
|
396
|
2,080.0000
|
14:59:46
|
BATE
|
1944287
|
|
187
|
2,080.0000
|
14:59:46
|
BATE
|
1944265
|
|
377
|
2,082.0000
|
15:04:00
|
BATE
|
1955681
|
|
138
|
2,082.0000
|
15:04:01
|
BATE
|
1955709
|
|
490
|
2,082.0000
|
15:04:01
|
BATE
|
1955711
|
|
498
|
2,082.0000
|
15:04:01
|
BATE
|
1955713
|
|
17
|
2,083.0000
|
15:05:52
|
BATE
|
1958983
|
|
346
|
2,084.0000
|
15:09:40
|
BATE
|
1965067
|
|
248
|
2,084.0000
|
15:09:40
|
BATE
|
1965065
|
|
149
|
2,084.0000
|
15:09:40
|
BATE
|
1965061
|
|
146
|
2,085.0000
|
15:09:40
|
BATE
|
1965051
|
|
768
|
2,084.0000
|
15:09:40
|
BATE
|
1965044
|
|
584
|
2,082.0000
|
15:11:14
|
BATE
|
1967911
|
|
112
|
2,083.0000
|
15:15:58
|
BATE
|
1975570
|
|
435
|
2,083.0000
|
15:15:58
|
BATE
|
1975568
|
|
196
|
2,085.0000
|
15:18:09
|
BATE
|
1978858
|
|
541
|
2,086.0000
|
15:18:52
|
BATE
|
1979904
|
|
1,050
|
2,086.0000
|
15:20:32
|
BATE
|
1982622
|
|
49
|
2,086.0000
|
15:23:32
|
BATE
|
1986680
|
|
19
|
2,086.0000
|
15:23:32
|
BATE
|
1986682
|
|
131
|
2,086.0000
|
15:23:32
|
BATE
|
1986684
|
|
384
|
2,086.0000
|
15:23:32
|
BATE
|
1986686
|
|
52
|
2,086.0000
|
15:23:41
|
BATE
|
1986927
|
|
82
|
2,086.0000
|
15:23:41
|
BATE
|
1986925
|
|
519
|
2,085.0000
|
15:24:06
|
BATE
|
1987440
|
|
540
|
2,085.0000
|
15:26:15
|
BATE
|
1992603
|
|
113
|
2,084.0000
|
15:30:13
|
BATE
|
1999533
|
|
80
|
2,084.0000
|
15:30:13
|
BATE
|
1999531
|
|
174
|
2,085.0000
|
15:30:13
|
BATE
|
1999529
|
|
528
|
2,085.0000
|
15:30:13
|
BATE
|
1999525
|
|
518
|
2,085.0000
|
15:32:35
|
BATE
|
2004058
|
|
62
|
2,085.0000
|
15:32:35
|
BATE
|
2004056
|
|
1
|
2,085.0000
|
15:32:40
|
BATE
|
2004214
|
|
3
|
2,085.0000
|
15:32:40
|
BATE
|
2004212
|
|
1
|
2,085.0000
|
15:32:40
|
BATE
|
2004210
|
|
447
|
2,085.0000
|
15:32:40
|
BATE
|
2004208
|
|
10
|
2,085.0000
|
15:32:40
|
BATE
|
2004206
|
|
29
|
2,085.0000
|
15:32:41
|
BATE
|
2004233
|
|
112
|
2,085.0000
|
15:32:41
|
BATE
|
2004231
|
|
36
|
2,084.0000
|
15:35:01
|
BATE
|
2007606
|
|
557
|
2,084.0000
|
15:35:01
|
BATE
|
2007604
|
|
609
|
2,085.0000
|
15:37:59
|
BATE
|
2012748
|
|
212
|
2,085.0000
|
15:37:59
|
BATE
|
2012744
|
|
553
|
2,085.0000
|
15:40:37
|
BATE
|
2017045
|
|
586
|
2,085.0000
|
15:40:37
|
BATE
|
2017047
|
|
606
|
2,084.0000
|
15:43:03
|
BATE
|
2020724
|
|
592
|
2,086.0000
|
15:46:02
|
BATE
|
2025930
|
|
38
|
2,086.0000
|
15:48:02
|
BATE
|
2029424
|
|
66
|
2,086.0000
|
15:48:02
|
BATE
|
2029422
|
|
266
|
2,086.0000
|
15:48:02
|
BATE
|
2029420
|
|
66
|
2,086.0000
|
15:48:02
|
BATE
|
2029418
|
|
43
|
2,086.0000
|
15:48:02
|
BATE
|
2029416
|
|
531
|
2,086.0000
|
15:49:02
|
BATE
|
2030985
|
|
537
|
2,088.0000
|
15:50:26
|
BATE
|
2034200
|
|
791
|
2,087.0000
|
15:50:39
|
BATE
|
2034458
|
|
175
|
2,087.0000
|
15:52:39
|
BATE
|
2037667
|
|
19
|
2,087.0000
|
15:52:39
|
BATE
|
2037665
|
|
126
|
2,087.0000
|
15:52:39
|
BATE
|
2037669
|
|
23
|
2,087.0000
|
15:52:39
|
BATE
|
2037671
|
|
600
|
2,086.0000
|
15:55:30
|
BATE
|
2041858
|
|
41
|
2,086.0000
|
15:55:30
|
BATE
|
2041856
|
|
150
|
2,086.0000
|
15:57:05
|
BATE
|
2044288
|
|
435
|
2,086.0000
|
15:57:05
|
BATE
|
2044286
|
|
141
|
2,086.0000
|
15:58:05
|
BATE
|
2045714
|
|
278
|
2,086.0000
|
15:58:05
|
BATE
|
2045712
|
|
66
|
2,086.0000
|
15:58:05
|
BATE
|
2045710
|
|
186
|
2,086.0000
|
15:58:05
|
BATE
|
2045708
|
|
673
|
2,085.0000
|
16:00:01
|
BATE
|
2049718
|
|
72
|
2,085.0000
|
16:02:11
|
BATE
|
2053843
|
|
7
|
2,085.0000
|
16:02:11
|
BATE
|
2053841
|
|
59
|
2,085.0000
|
16:02:11
|
BATE
|
2053839
|
|
60
|
2,085.0000
|
16:02:11
|
BATE
|
2053837
|
|
300
|
2,085.0000
|
16:02:11
|
BATE
|
2053835
|
|
147
|
2,085.0000
|
16:02:11
|
BATE
|
2053833
|
|
21
|
2,085.0000
|
16:02:11
|
BATE
|
2053831
|
|
30
|
2,085.0000
|
16:02:11
|
BATE
|
2053829
|
|
489
|
2,084.0000
|
16:03:23
|
BATE
|
2055832
|
|
554
|
2,084.0000
|
16:03:23
|
BATE
|
2055834
|
|
63
|
2,085.0000
|
16:05:31
|
BATE
|
2059998
|
|
361
|
2,085.0000
|
16:05:31
|
BATE
|
2059996
|
|
61
|
2,085.0000
|
16:05:31
|
BATE
|
2059994
|
|
18
|
2,085.0000
|
16:05:31
|
BATE
|
2059992
|
|
136
|
2,085.0000
|
16:05:31
|
BATE
|
2059990
|
|
174
|
2,085.0000
|
16:05:31
|
BATE
|
2059988
|
|
66
|
2,085.0000
|
16:05:31
|
BATE
|
2059986
|
|
24
|
2,085.0000
|
16:05:31
|
BATE
|
2059984
|
|
19
|
2,085.0000
|
16:05:31
|
BATE
|
2059982
|
|
23
|
2,085.0000
|
16:06:41
|
BATE
|
2062066
|
|
19
|
2,085.0000
|
16:06:41
|
BATE
|
2062068
|
|
55
|
2,085.0000
|
16:06:49
|
BATE
|
2062266
|
|
7
|
2,085.0000
|
16:06:49
|
BATE
|
2062264
|
|
18
|
2,085.0000
|
16:06:51
|
BATE
|
2062307
|
|
23
|
2,085.0000
|
16:07:16
|
BATE
|
2062972
|
|
64
|
2,085.0000
|
16:07:16
|
BATE
|
2062970
|
|
54
|
2,085.0000
|
16:07:18
|
BATE
|
2063078
|
|
58
|
2,085.0000
|
16:07:18
|
BATE
|
2063063
|
|
56
|
2,085.0000
|
16:07:18
|
BATE
|
2063061
|
|
62
|
2,085.0000
|
16:07:20
|
BATE
|
2063146
|
|
62
|
2,085.0000
|
16:07:41
|
BATE
|
2063678
|
|
58
|
2,085.0000
|
16:07:42
|
BATE
|
2063716
|
|
58
|
2,085.0000
|
16:07:44
|
BATE
|
2063752
|
|
21
|
2,085.0000
|
16:07:58
|
BATE
|
2064226
|
|
58
|
2,085.0000
|
16:07:58
|
BATE
|
2064222
|
|
24
|
2,085.0000
|
16:07:58
|
BATE
|
2064220
|
|
54
|
2,085.0000
|
16:08:06
|
BATE
|
2064543
|
|
54
|
2,085.0000
|
16:08:06
|
BATE
|
2064537
|
|
53
|
2,085.0000
|
16:08:08
|
BATE
|
2064574
|
|
54
|
2,085.0000
|
16:08:10
|
BATE
|
2064640
|
|
55
|
2,085.0000
|
16:08:13
|
BATE
|
2064713
|
|
266
|
2,085.0000
|
16:08:13
|
BATE
|
2064711
|
|
56
|
2,085.0000
|
16:08:13
|
BATE
|
2064706
|
|
279
|
2,083.0000
|
16:08:53
|
BATE
|
2066004
|
|
301
|
2,083.0000
|
16:08:53
|
BATE
|
2066002
|
|
46
|
2,084.0000
|
16:08:53
|
BATE
|
2066000
|
|
57
|
2,084.0000
|
16:08:53
|
BATE
|
2065996
|
|
66
|
2,084.0000
|
16:08:53
|
BATE
|
2065998
|
|
58
|
2,085.0000
|
16:10:27
|
BATE
|
2068615
|
|
57
|
2,085.0000
|
16:10:27
|
BATE
|
2068613
|
|
142
|
2,085.0000
|
16:10:30
|
BATE
|
2068730
|
|
60
|
2,085.0000
|
16:10:39
|
BATE
|
2068969
|
|
19
|
2,085.0000
|
16:10:39
|
BATE
|
2068967
|
|
61
|
2,085.0000
|
16:10:51
|
BATE
|
2069444
|
|
540
|
2,087.0000
|
16:15:21
|
BATE
|
2077940
|
|
568
|
2,087.0000
|
16:15:21
|
BATE
|
2077932
|
|
528
|
2,087.0000
|
16:15:21
|
BATE
|
2077930
|
|
977
|
2,087.0000
|
16:15:21
|
BATE
|
2077928
|
|
20
|
2,089.0000
|
16:19:02
|
BATE
|
2085149
|
|
136
|
2,090.0000
|
16:19:15
|
BATE
|
2085791
|
|
580
|
2,090.0000
|
16:19:15
|
BATE
|
2085787
|
|
1,838
|
2,090.0000
|
16:19:15
|
BATE
|
2085783
|
|
651
|
2,090.0000
|
16:24:55
|
BATE
|
2097034
|
|
602
|
2,090.0000
|
16:24:55
|
BATE
|
2097032
|
|
752
|
2,090.0000
|
16:24:55
|
BATE
|
2097030
|
|
754
|
2,090.0000
|
16:24:55
|
BATE
|
2097024
|
|
810
|
2,090.0000
|
16:24:55
|
BATE
|
2097022
|
|
18
|
2,090.0000
|
16:24:55
|
BATE
|
2097026
|
|
736
|
2,090.0000
|
16:24:55
|
BATE
|
2097028
|
|
5
|
2,090.0000
|
16:26:13
|
BATE
|
2100152
|
|
5
|
2,090.0000
|
16:26:13
|
BATE
|
2100148
|
|
158
|
2,090.0000
|
16:26:22
|
BATE
|
2100441
|
|
490
|
2,090.0000
|
16:26:39
|
BATE
|
2101005
|
|
433
|
2,090.0000
|
16:26:39
|
BATE
|
2101001
|
|
227
|
2,089.0000
|
16:27:28
|
BATE
|
2102473
|
|
1
|
2,090.0000
|
16:27:41
|
BATE
|
2102953
|
|
47
|
2,090.0000
|
16:27:41
|
BATE
|
2102950
|
|
2
|
2,090.0000
|
16:27:41
|
BATE
|
2102948
|
|
46
|
2,090.0000
|
16:27:41
|
BATE
|
2102946
|
|
15
|
2,090.0000
|
16:27:41
|
BATE
|
2102944
|
|
1
|
2,090.0000
|
16:27:41
|
BATE
|
2102942
|
|
15
|
2,090.0000
|
16:27:41
|
BATE
|
2102937
|
|
9
|
2,090.0000
|
16:27:41
|
BATE
|
2102935
|
|
66
|
2,090.0000
|
16:27:41
|
BATE
|
2102933
|
|
61
|
2,090.0000
|
16:27:41
|
BATE
|
2102931
|
|
19
|
2,090.0000
|
16:27:41
|
BATE
|
2102929
|
|
43
|
2,090.0000
|
16:27:41
|
BATE
|
2102927
|
|
657
|
2,077.0000
|
08:02:19
|
CHIX
|
1553264
|
|
99
|
2,076.0000
|
08:10:00
|
CHIX
|
1562852
|
|
457
|
2,076.0000
|
08:10:00
|
CHIX
|
1562850
|
|
18
|
2,075.0000
|
08:10:01
|
CHIX
|
1562966
|
|
505
|
2,075.0000
|
08:10:01
|
CHIX
|
1562954
|
|
249
|
2,076.0000
|
08:12:20
|
CHIX
|
1565786
|
|
249
|
2,076.0000
|
08:12:20
|
CHIX
|
1565780
|
|
576
|
2,073.0000
|
08:15:14
|
CHIX
|
1568644
|
|
509
|
2,069.0000
|
08:20:17
|
CHIX
|
1573229
|
|
37
|
2,069.0000
|
08:20:17
|
CHIX
|
1573235
|
|
574
|
2,062.0000
|
08:26:22
|
CHIX
|
1578758
|
|
416
|
2,066.0000
|
08:35:24
|
CHIX
|
1586895
|
|
568
|
2,066.0000
|
08:35:24
|
CHIX
|
1586903
|
|
89
|
2,066.0000
|
08:35:24
|
CHIX
|
1586899
|
|
428
|
2,063.0000
|
08:39:13
|
CHIX
|
1590350
|
|
82
|
2,063.0000
|
08:40:16
|
CHIX
|
1591220
|
|
238
|
2,063.0000
|
08:42:41
|
CHIX
|
1593048
|
|
286
|
2,063.0000
|
08:42:41
|
CHIX
|
1593054
|
|
566
|
2,063.0000
|
08:51:48
|
CHIX
|
1600336
|
|
31
|
2,067.0000
|
08:59:45
|
CHIX
|
1606192
|
|
672
|
2,066.0000
|
09:00:45
|
CHIX
|
1607182
|
|
296
|
2,068.0000
|
09:05:30
|
CHIX
|
1610691
|
|
714
|
2,072.0000
|
09:14:00
|
CHIX
|
1617766
|
|
104
|
2,070.0000
|
09:17:05
|
CHIX
|
1620173
|
|
355
|
2,072.0000
|
09:24:43
|
CHIX
|
1626418
|
|
279
|
2,072.0000
|
09:24:43
|
CHIX
|
1626416
|
|
510
|
2,072.0000
|
09:26:46
|
CHIX
|
1628292
|
|
401
|
2,073.0000
|
09:36:14
|
CHIX
|
1637092
|
|
93
|
2,073.0000
|
09:39:20
|
CHIX
|
1639370
|
|
166
|
2,073.0000
|
09:39:20
|
CHIX
|
1639376
|
|
331
|
2,073.0000
|
09:41:20
|
CHIX
|
1642171
|
|
281
|
2,074.0000
|
09:47:33
|
CHIX
|
1647246
|
|
208
|
2,074.0000
|
09:47:33
|
CHIX
|
1647240
|
|
571
|
2,073.0000
|
09:55:30
|
CHIX
|
1653643
|
|
521
|
2,072.0000
|
10:02:03
|
CHIX
|
1658733
|
|
51
|
2,072.0000
|
10:02:03
|
CHIX
|
1658727
|
|
490
|
2,071.0000
|
10:08:09
|
CHIX
|
1663686
|
|
498
|
2,070.0000
|
10:16:30
|
CHIX
|
1670086
|
|
244
|
2,069.0000
|
10:18:08
|
CHIX
|
1671377
|
|
240
|
2,069.0000
|
10:18:08
|
CHIX
|
1671375
|
|
123
|
2,069.0000
|
10:28:14
|
CHIX
|
1678802
|
|
410
|
2,069.0000
|
10:28:14
|
CHIX
|
1678800
|
|
159
|
2,068.0000
|
10:32:55
|
CHIX
|
1682798
|
|
59
|
2,068.0000
|
10:32:55
|
CHIX
|
1682806
|
|
107
|
2,068.0000
|
10:35:45
|
CHIX
|
1685257
|
|
181
|
2,068.0000
|
10:35:45
|
CHIX
|
1685255
|
|
54
|
2,068.0000
|
10:35:45
|
CHIX
|
1685253
|
|
78
|
2,072.0000
|
10:41:47
|
CHIX
|
1690651
|
|
567
|
2,071.0000
|
10:43:41
|
CHIX
|
1692001
|
|
21
|
2,069.0000
|
10:53:54
|
CHIX
|
1700197
|
|
434
|
2,069.0000
|
10:53:54
|
CHIX
|
1700193
|
|
49
|
2,069.0000
|
10:53:54
|
CHIX
|
1700201
|
|
25
|
2,069.0000
|
10:53:54
|
CHIX
|
1700205
|
|
591
|
2,068.0000
|
10:56:49
|
CHIX
|
1702545
|
|
504
|
2,070.0000
|
11:05:10
|
CHIX
|
1710100
|
|
3
|
2,070.0000
|
11:05:10
|
CHIX
|
1710104
|
|
560
|
2,069.0000
|
11:14:10
|
CHIX
|
1716524
|
|
529
|
2,066.0000
|
11:25:56
|
CHIX
|
1724778
|
|
96
|
2,061.0000
|
11:32:48
|
CHIX
|
1731054
|
|
443
|
2,061.0000
|
11:32:48
|
CHIX
|
1731046
|
|
15
|
2,057.0000
|
11:40:42
|
CHIX
|
1736679
|
|
501
|
2,057.0000
|
11:40:42
|
CHIX
|
1736677
|
|
11
|
2,056.0000
|
11:57:03
|
CHIX
|
1747950
|
|
69
|
2,056.0000
|
11:57:03
|
CHIX
|
1747952
|
|
435
|
2,056.0000
|
11:57:03
|
CHIX
|
1747944
|
|
248
|
2,055.0000
|
11:57:04
|
CHIX
|
1747973
|
|
240
|
2,055.0000
|
11:57:04
|
CHIX
|
1747969
|
|
330
|
2,059.0000
|
12:09:00
|
CHIX
|
1755557
|
|
216
|
2,059.0000
|
12:09:00
|
CHIX
|
1755553
|
|
435
|
2,063.0000
|
12:18:10
|
CHIX
|
1761123
|
|
127
|
2,063.0000
|
12:19:26
|
CHIX
|
1761710
|
|
269
|
2,060.0000
|
12:21:37
|
CHIX
|
1763007
|
|
281
|
2,060.0000
|
12:21:37
|
CHIX
|
1763001
|
|
137
|
2,057.0000
|
12:41:20
|
CHIX
|
1776119
|
|
270
|
2,057.0000
|
12:41:20
|
CHIX
|
1776121
|
|
92
|
2,057.0000
|
12:41:20
|
CHIX
|
1776127
|
|
41
|
2,057.0000
|
12:41:35
|
CHIX
|
1776449
|
|
487
|
2,058.0000
|
12:42:50
|
CHIX
|
1777373
|
|
552
|
2,060.0000
|
12:51:35
|
CHIX
|
1783031
|
|
569
|
2,060.0000
|
13:00:19
|
CHIX
|
1789603
|
|
12
|
2,060.0000
|
13:00:19
|
CHIX
|
1789599
|
|
396
|
2,062.0000
|
13:20:13
|
CHIX
|
1805623
|
|
350
|
2,062.0000
|
13:20:13
|
CHIX
|
1805627
|
|
562
|
2,067.0000
|
13:22:48
|
CHIX
|
1807585
|
|
23
|
2,068.0000
|
13:27:44
|
CHIX
|
1811477
|
|
127
|
2,068.0000
|
13:27:44
|
CHIX
|
1811475
|
|
403
|
2,068.0000
|
13:27:44
|
CHIX
|
1811473
|
|
395
|
2,067.0000
|
13:35:02
|
CHIX
|
1818237
|
|
49
|
2,067.0000
|
13:35:02
|
CHIX
|
1818233
|
|
49
|
2,067.0000
|
13:35:02
|
CHIX
|
1818227
|
|
269
|
2,066.0000
|
13:41:22
|
CHIX
|
1823535
|
|
227
|
2,066.0000
|
13:41:22
|
CHIX
|
1823529
|
|
753
|
2,067.0000
|
13:50:42
|
CHIX
|
1831772
|
|
696
|
2,075.0000
|
13:58:03
|
CHIX
|
1838806
|
|
352
|
2,075.0000
|
14:01:54
|
CHIX
|
1843790
|
|
200
|
2,075.0000
|
14:01:54
|
CHIX
|
1843786
|
|
500
|
2,076.0000
|
14:10:05
|
CHIX
|
1851487
|
|
456
|
2,072.0000
|
14:15:46
|
CHIX
|
1857301
|
|
60
|
2,072.0000
|
14:15:46
|
CHIX
|
1857297
|
|
527
|
2,071.0000
|
14:20:46
|
CHIX
|
1862851
|
|
517
|
2,069.0000
|
14:24:24
|
CHIX
|
1866919
|
|
504
|
2,072.0000
|
14:29:20
|
CHIX
|
1872230
|
|
211
|
2,080.0000
|
14:33:10
|
CHIX
|
1885579
|
|
400
|
2,080.0000
|
14:33:10
|
CHIX
|
1885577
|
|
707
|
2,079.0000
|
14:40:26
|
CHIX
|
1901296
|
|
212
|
2,079.0000
|
14:40:26
|
CHIX
|
1901294
|
|
566
|
2,081.0000
|
14:43:10
|
CHIX
|
1907601
|
|
312
|
2,082.0000
|
14:46:07
|
CHIX
|
1914229
|
|
206
|
2,082.0000
|
14:46:07
|
CHIX
|
1914225
|
|
207
|
2,083.0000
|
14:50:01
|
CHIX
|
1923418
|
|
103
|
2,083.0000
|
14:50:01
|
CHIX
|
1923414
|
|
270
|
2,083.0000
|
14:50:01
|
CHIX
|
1923412
|
|
545
|
2,082.0000
|
14:54:22
|
CHIX
|
1932295
|
|
509
|
2,081.0000
|
14:58:54
|
CHIX
|
1942023
|
|
15
|
2,082.0000
|
15:04:00
|
CHIX
|
1955683
|
|
509
|
2,082.0000
|
15:04:01
|
CHIX
|
1955707
|
|
412
|
2,084.0000
|
15:09:40
|
CHIX
|
1965059
|
|
346
|
2,085.0000
|
15:09:40
|
CHIX
|
1965048
|
|
116
|
2,084.0000
|
15:09:40
|
CHIX
|
1965046
|
|
207
|
2,084.0000
|
15:09:40
|
CHIX
|
1965042
|
|
156
|
2,083.0000
|
15:12:08
|
CHIX
|
1969353
|
|
359
|
2,083.0000
|
15:12:08
|
CHIX
|
1969337
|
|
346
|
2,087.0000
|
15:20:06
|
CHIX
|
1981747
|
|
10
|
2,086.0000
|
15:20:32
|
CHIX
|
1982614
|
|
408
|
2,086.0000
|
15:20:32
|
CHIX
|
1982618
|
|
163
|
2,086.0000
|
15:20:32
|
CHIX
|
1982612
|
|
111
|
2,085.0000
|
15:24:06
|
CHIX
|
1987438
|
|
451
|
2,085.0000
|
15:24:06
|
CHIX
|
1987442
|
|
581
|
2,085.0000
|
15:26:15
|
CHIX
|
1992601
|
|
30
|
2,085.0000
|
15:32:35
|
CHIX
|
2004052
|
|
488
|
2,085.0000
|
15:32:35
|
CHIX
|
2004050
|
|
75
|
2,085.0000
|
15:35:28
|
CHIX
|
2008651
|
|
31
|
2,085.0000
|
15:35:28
|
CHIX
|
2008649
|
|
287
|
2,085.0000
|
15:35:29
|
CHIX
|
2008680
|
|
182
|
2,085.0000
|
15:35:29
|
CHIX
|
2008670
|
|
509
|
2,085.0000
|
15:37:59
|
CHIX
|
2012746
|
|
586
|
2,084.0000
|
15:43:03
|
CHIX
|
2020726
|
|
443
|
2,086.0000
|
15:46:02
|
CHIX
|
2025936
|
|
74
|
2,086.0000
|
15:46:02
|
CHIX
|
2025932
|
|
728
|
2,087.0000
|
15:50:39
|
CHIX
|
2034456
|
|
208
|
2,086.0000
|
15:52:50
|
CHIX
|
2037892
|
|
328
|
2,086.0000
|
15:52:50
|
CHIX
|
2037890
|
|
86
|
2,086.0000
|
15:58:05
|
CHIX
|
2045706
|
|
117
|
2,086.0000
|
15:58:05
|
CHIX
|
2045700
|
|
49
|
2,086.0000
|
15:58:05
|
CHIX
|
2045704
|
|
292
|
2,086.0000
|
15:58:05
|
CHIX
|
2045702
|
|
122
|
2,085.0000
|
15:58:10
|
CHIX
|
2045813
|
|
412
|
2,085.0000
|
15:58:10
|
CHIX
|
2045811
|
|
335
|
2,084.0000
|
16:03:23
|
CHIX
|
2055836
|
|
226
|
2,084.0000
|
16:03:23
|
CHIX
|
2055840
|
|
549
|
2,084.0000
|
16:03:23
|
CHIX
|
2055830
|
|
90
|
2,085.0000
|
16:08:06
|
CHIX
|
2064535
|
|
136
|
2,085.0000
|
16:08:06
|
CHIX
|
2064533
|
|
32
|
2,085.0000
|
16:08:06
|
CHIX
|
2064531
|
|
279
|
2,085.0000
|
16:08:06
|
CHIX
|
2064529
|
|
9
|
2,085.0000
|
16:08:06
|
CHIX
|
2064527
|
|
552
|
2,084.0000
|
16:08:53
|
CHIX
|
2065992
|
|
45
|
2,084.0000
|
16:08:53
|
CHIX
|
2065988
|
|
30
|
2,085.0000
|
16:11:27
|
CHIX
|
2070784
|
|
37
|
2,085.0000
|
16:11:27
|
CHIX
|
2070778
|
|
170
|
2,085.0000
|
16:11:27
|
CHIX
|
2070776
|
|
30
|
2,085.0000
|
16:11:27
|
CHIX
|
2070782
|
|
114
|
2,085.0000
|
16:11:27
|
CHIX
|
2070780
|
|
300
|
2,087.0000
|
16:15:21
|
CHIX
|
2077936
|
|
683
|
2,087.0000
|
16:15:21
|
CHIX
|
2077926
|
|
433
|
2,090.0000
|
16:19:05
|
CHIX
|
2085265
|
|
433
|
2,090.0000
|
16:19:05
|
CHIX
|
2085263
|
|
41
|
2,090.0000
|
16:19:05
|
CHIX
|
2085261
|
|
210
|
2,090.0000
|
16:19:05
|
CHIX
|
2085255
|
|
100
|
2,090.0000
|
16:19:05
|
CHIX
|
2085259
|
|
170
|
2,090.0000
|
16:19:05
|
CHIX
|
2085257
|
|
22
|
2,090.0000
|
16:23:36
|
CHIX
|
2094040
|
|
133
|
2,092.0000
|
16:24:00
|
CHIX
|
2095040
|
|
538
|
2,092.0000
|
16:24:03
|
CHIX
|
2095169
|
|
543
|
2,092.0000
|
16:24:03
|
CHIX
|
2095167
|
|
78
|
2,092.0000
|
16:24:03
|
CHIX
|
2095161
|
|
683
|
2,092.0000
|
16:24:03
|
CHIX
|
2095165
|
|
206
|
2,092.0000
|
16:24:03
|
CHIX
|
2095163
|
|
7
|
2,090.0000
|
16:26:13
|
CHIX
|
2100150
|
|
7
|
2,090.0000
|
16:26:13
|
CHIX
|
2100146
|
|
546
|
2,090.0000
|
16:26:39
|
CHIX
|
2101003
|
|
11
|
2,090.0000
|
16:27:39
|
CHIX
|
2102817
|
|
433
|
2,090.0000
|
16:27:39
|
CHIX
|
2102813
|
|
70
|
2,090.0000
|
16:27:39
|
CHIX
|
2102815
|
|
412
|
2,077.0000
|
08:01:02
|
LSE
|
1551372
|
|
229
|
2,077.0000
|
08:01:02
|
LSE
|
1551370
|
|
570
|
2,077.0000
|
08:01:02
|
LSE
|
1551368
|
|
701
|
2,076.0000
|
08:02:19
|
LSE
|
1553270
|
|
653
|
2,076.0000
|
08:02:19
|
LSE
|
1553268
|
|
464
|
2,074.0000
|
08:02:23
|
LSE
|
1553380
|
|
189
|
2,074.0000
|
08:02:23
|
LSE
|
1553378
|
|
39
|
2,075.0000
|
08:10:01
|
LSE
|
1562962
|
|
632
|
2,075.0000
|
08:10:01
|
LSE
|
1562960
|
|
655
|
2,075.0000
|
08:10:01
|
LSE
|
1562958
|
|
491
|
2,076.0000
|
08:12:20
|
LSE
|
1565784
|
|
121
|
2,076.0000
|
08:12:20
|
LSE
|
1565788
|
|
608
|
2,076.0000
|
08:12:20
|
LSE
|
1565790
|
|
375
|
2,070.0000
|
08:15:24
|
LSE
|
1568863
|
|
611
|
2,070.0000
|
08:15:24
|
LSE
|
1568861
|
|
219
|
2,070.0000
|
08:15:24
|
LSE
|
1568855
|
|
601
|
2,068.0000
|
08:16:26
|
LSE
|
1569967
|
|
497
|
2,068.0000
|
08:16:26
|
LSE
|
1569965
|
|
682
|
2,068.0000
|
08:16:26
|
LSE
|
1569963
|
|
206
|
2,068.0000
|
08:16:26
|
LSE
|
1569961
|
|
141
|
2,069.0000
|
08:20:05
|
LSE
|
1573028
|
|
671
|
2,069.0000
|
08:20:05
|
LSE
|
1573026
|
|
637
|
2,069.0000
|
08:20:05
|
LSE
|
1573024
|
|
559
|
2,069.0000
|
08:20:05
|
LSE
|
1573030
|
|
670
|
2,068.0000
|
08:20:37
|
LSE
|
1573546
|
|
624
|
2,067.0000
|
08:20:42
|
LSE
|
1573619
|
|
651
|
2,067.0000
|
08:20:42
|
LSE
|
1573617
|
|
16
|
2,067.0000
|
08:20:42
|
LSE
|
1573615
|
|
674
|
2,065.0000
|
08:21:45
|
LSE
|
1574608
|
|
17
|
2,063.0000
|
08:21:54
|
LSE
|
1574718
|
|
533
|
2,063.0000
|
08:22:27
|
LSE
|
1575267
|
|
645
|
2,063.0000
|
08:22:27
|
LSE
|
1575265
|
|
17
|
2,063.0000
|
08:22:27
|
LSE
|
1575263
|
|
624
|
2,062.0000
|
08:28:33
|
LSE
|
1580399
|
|
17
|
2,062.0000
|
08:28:33
|
LSE
|
1580393
|
|
66
|
2,065.0000
|
08:35:26
|
LSE
|
1586953
|
|
692
|
2,065.0000
|
08:35:26
|
LSE
|
1586955
|
|
623
|
2,065.0000
|
08:35:26
|
LSE
|
1586957
|
|
598
|
2,064.0000
|
08:36:42
|
LSE
|
1588152
|
|
152
|
2,064.0000
|
08:36:42
|
LSE
|
1588150
|
|
522
|
2,064.0000
|
08:36:42
|
LSE
|
1588146
|
|
152
|
2,063.0000
|
08:40:16
|
LSE
|
1591226
|
|
564
|
2,063.0000
|
08:40:16
|
LSE
|
1591224
|
|
440
|
2,063.0000
|
08:40:16
|
LSE
|
1591222
|
|
669
|
2,063.0000
|
08:42:41
|
LSE
|
1593060
|
|
578
|
2,063.0000
|
08:42:41
|
LSE
|
1593062
|
|
193
|
2,063.0000
|
08:47:24
|
LSE
|
1596864
|
|
429
|
2,063.0000
|
08:47:24
|
LSE
|
1596862
|
|
690
|
2,063.0000
|
08:47:24
|
LSE
|
1596860
|
|
605
|
2,063.0000
|
08:51:48
|
LSE
|
1600346
|
|
631
|
2,063.0000
|
08:51:48
|
LSE
|
1600344
|
|
567
|
2,066.0000
|
09:00:45
|
LSE
|
1607194
|
|
536
|
2,066.0000
|
09:00:45
|
LSE
|
1607192
|
|
95
|
2,066.0000
|
09:00:45
|
LSE
|
1607188
|
|
700
|
2,066.0000
|
09:00:45
|
LSE
|
1607186
|
|
625
|
2,072.0000
|
09:14:00
|
LSE
|
1617774
|
|
646
|
2,072.0000
|
09:14:00
|
LSE
|
1617782
|
|
960
|
2,072.0000
|
09:14:00
|
LSE
|
1617778
|
|
50
|
2,072.0000
|
09:14:00
|
LSE
|
1617770
|
|
643
|
2,072.0000
|
09:14:00
|
LSE
|
1617780
|
|
610
|
2,071.0000
|
09:14:23
|
LSE
|
1618095
|
|
779
|
2,071.0000
|
09:14:23
|
LSE
|
1618093
|
|
598
|
2,070.0000
|
09:14:25
|
LSE
|
1618147
|
|
680
|
2,070.0000
|
09:14:25
|
LSE
|
1618151
|
|
330
|
2,070.0000
|
09:14:25
|
LSE
|
1618153
|
|
444
|
2,070.0000
|
09:14:25
|
LSE
|
1618157
|
|
682
|
2,072.0000
|
09:24:43
|
LSE
|
1626424
|
|
600
|
2,072.0000
|
09:24:43
|
LSE
|
1626422
|
|
651
|
2,072.0000
|
09:24:43
|
LSE
|
1626420
|
|
452
|
2,072.0000
|
09:26:46
|
LSE
|
1628294
|
|
163
|
2,072.0000
|
09:26:46
|
LSE
|
1628298
|
|
613
|
2,072.0000
|
09:26:46
|
LSE
|
1628296
|
|
4
|
2,071.0000
|
09:27:09
|
LSE
|
1628685
|
|
732
|
2,071.0000
|
09:27:09
|
LSE
|
1628683
|
|
160
|
2,070.0000
|
09:27:47
|
LSE
|
1629187
|
|
163
|
2,070.0000
|
09:30:28
|
LSE
|
1632061
|
|
215
|
2,070.0000
|
09:31:45
|
LSE
|
1632986
|
|
586
|
2,070.0000
|
09:31:45
|
LSE
|
1632982
|
|
160
|
2,070.0000
|
09:31:45
|
LSE
|
1632978
|
|
117
|
2,073.0000
|
09:39:20
|
LSE
|
1639374
|
|
24
|
2,073.0000
|
09:39:20
|
LSE
|
1639380
|
|
586
|
2,073.0000
|
09:39:20
|
LSE
|
1639382
|
|
161
|
2,073.0000
|
09:40:09
|
LSE
|
1641349
|
|
29
|
2,072.0000
|
09:41:20
|
LSE
|
1642191
|
|
653
|
2,072.0000
|
09:41:20
|
LSE
|
1642189
|
|
411
|
2,073.0000
|
09:41:20
|
LSE
|
1642181
|
|
610
|
2,073.0000
|
09:41:20
|
LSE
|
1642183
|
|
624
|
2,074.0000
|
09:47:33
|
LSE
|
1647252
|
|
624
|
2,074.0000
|
09:47:33
|
LSE
|
1647250
|
|
688
|
2,073.0000
|
09:48:49
|
LSE
|
1648350
|
|
600
|
2,073.0000
|
09:55:30
|
LSE
|
1653653
|
|
216
|
2,073.0000
|
09:55:30
|
LSE
|
1653649
|
|
480
|
2,073.0000
|
09:55:30
|
LSE
|
1653647
|
|
5
|
2,072.0000
|
10:02:03
|
LSE
|
1658737
|
|
577
|
2,072.0000
|
10:02:03
|
LSE
|
1658735
|
|
565
|
2,071.0000
|
10:08:09
|
LSE
|
1663692
|
|
699
|
2,071.0000
|
10:08:09
|
LSE
|
1663690
|
|
597
|
2,070.0000
|
10:08:35
|
LSE
|
1664044
|
|
690
|
2,070.0000
|
10:08:35
|
LSE
|
1664040
|
|
678
|
2,070.0000
|
10:16:30
|
LSE
|
1670098
|
|
690
|
2,070.0000
|
10:16:30
|
LSE
|
1670102
|
|
677
|
2,070.0000
|
10:16:30
|
LSE
|
1670100
|
|
704
|
2,069.0000
|
10:18:08
|
LSE
|
1671381
|
|
674
|
2,069.0000
|
10:18:08
|
LSE
|
1671379
|
|
678
|
2,068.0000
|
10:19:13
|
LSE
|
1672025
|
|
617
|
2,069.0000
|
10:28:14
|
LSE
|
1678806
|
|
655
|
2,069.0000
|
10:28:14
|
LSE
|
1678804
|
|
39
|
2,068.0000
|
10:29:42
|
LSE
|
1680010
|
|
162
|
2,068.0000
|
10:30:32
|
LSE
|
1680878
|
|
174
|
2,068.0000
|
10:32:55
|
LSE
|
1682800
|
|
137
|
2,068.0000
|
10:32:55
|
LSE
|
1682804
|
|
211
|
2,068.0000
|
10:32:55
|
LSE
|
1682802
|
|
462
|
2,068.0000
|
10:33:55
|
LSE
|
1683607
|
|
669
|
2,069.0000
|
10:37:38
|
LSE
|
1686857
|
|
564
|
2,069.0000
|
10:37:38
|
LSE
|
1686855
|
|
687
|
2,071.0000
|
10:43:41
|
LSE
|
1692003
|
|
591
|
2,069.0000
|
10:53:54
|
LSE
|
1700217
|
|
268
|
2,069.0000
|
10:53:54
|
LSE
|
1700203
|
|
18
|
2,069.0000
|
10:53:54
|
LSE
|
1700215
|
|
339
|
2,069.0000
|
10:53:54
|
LSE
|
1700211
|
|
627
|
2,069.0000
|
10:53:54
|
LSE
|
1700213
|
|
31
|
2,069.0000
|
10:53:54
|
LSE
|
1700207
|
|
691
|
2,068.0000
|
10:56:49
|
LSE
|
1702547
|
|
595
|
2,070.0000
|
11:05:10
|
LSE
|
1710112
|
|
515
|
2,070.0000
|
11:05:10
|
LSE
|
1710110
|
|
151
|
2,070.0000
|
11:05:10
|
LSE
|
1710114
|
|
258
|
2,069.0000
|
11:14:10
|
LSE
|
1716534
|
|
577
|
2,069.0000
|
11:14:10
|
LSE
|
1716532
|
|
93
|
2,069.0000
|
11:14:10
|
LSE
|
1716536
|
|
332
|
2,069.0000
|
11:14:10
|
LSE
|
1716540
|
|
595
|
2,069.0000
|
11:14:10
|
LSE
|
1716530
|
|
152
|
2,068.0000
|
11:14:52
|
LSE
|
1717119
|
|
95
|
2,068.0000
|
11:14:52
|
LSE
|
1717117
|
|
370
|
2,068.0000
|
11:15:00
|
LSE
|
1717254
|
|
244
|
2,068.0000
|
11:15:00
|
LSE
|
1717252
|
|
411
|
2,068.0000
|
11:15:00
|
LSE
|
1717248
|
|
541
|
2,067.0000
|
11:20:25
|
LSE
|
1720772
|
|
151
|
2,067.0000
|
11:20:25
|
LSE
|
1720770
|
|
38
|
2,065.0000
|
11:25:56
|
LSE
|
1724790
|
|
266
|
2,065.0000
|
11:25:56
|
LSE
|
1724788
|
|
325
|
2,065.0000
|
11:25:56
|
LSE
|
1724786
|
|
197
|
2,064.0000
|
11:27:22
|
LSE
|
1725930
|
|
297
|
2,064.0000
|
11:27:24
|
LSE
|
1726054
|
|
192
|
2,064.0000
|
11:27:25
|
LSE
|
1726070
|
|
650
|
2,061.0000
|
11:32:48
|
LSE
|
1731048
|
|
222
|
2,060.0000
|
11:33:35
|
LSE
|
1731704
|
|
351
|
2,060.0000
|
11:33:35
|
LSE
|
1731702
|
|
682
|
2,059.0000
|
11:40:17
|
LSE
|
1736429
|
|
661
|
2,059.0000
|
11:40:17
|
LSE
|
1736427
|
|
25
|
2,056.0000
|
11:41:30
|
LSE
|
1737447
|
|
544
|
2,057.0000
|
11:42:36
|
LSE
|
1738232
|
|
591
|
2,057.0000
|
11:42:36
|
LSE
|
1738230
|
|
25
|
2,057.0000
|
11:44:26
|
LSE
|
1739280
|
|
386
|
2,057.0000
|
11:51:25
|
LSE
|
1744066
|
|
4
|
2,057.0000
|
11:55:25
|
LSE
|
1746833
|
|
524
|
2,057.0000
|
11:55:25
|
LSE
|
1746831
|
|
148
|
2,057.0000
|
11:55:25
|
LSE
|
1746829
|
|
25
|
2,057.0000
|
11:55:25
|
LSE
|
1746827
|
|
164
|
2,057.0000
|
11:55:25
|
LSE
|
1746825
|
|
109
|
2,057.0000
|
11:55:25
|
LSE
|
1746823
|
|
688
|
2,056.0000
|
11:57:03
|
LSE
|
1747958
|
|
610
|
2,056.0000
|
11:57:03
|
LSE
|
1747954
|
|
564
|
2,056.0000
|
11:57:03
|
LSE
|
1747956
|
|
572
|
2,055.0000
|
11:57:04
|
LSE
|
1747971
|
|
654
|
2,054.0000
|
11:57:53
|
LSE
|
1748516
|
|
702
|
2,055.0000
|
12:01:56
|
LSE
|
1751080
|
|
703
|
2,055.0000
|
12:01:56
|
LSE
|
1751082
|
|
610
|
2,055.0000
|
12:01:56
|
LSE
|
1751084
|
|
643
|
2,060.0000
|
12:07:45
|
LSE
|
1754847
|
|
619
|
2,060.0000
|
12:07:45
|
LSE
|
1754845
|
|
623
|
2,059.0000
|
12:09:00
|
LSE
|
1755561
|
|
611
|
2,063.0000
|
12:19:26
|
LSE
|
1761722
|
|
659
|
2,063.0000
|
12:19:26
|
LSE
|
1761720
|
|
603
|
2,063.0000
|
12:19:26
|
LSE
|
1761718
|
|
674
|
2,062.0000
|
12:19:37
|
LSE
|
1761861
|
|
617
|
2,060.0000
|
12:21:37
|
LSE
|
1763005
|
|
398
|
2,058.0000
|
12:26:27
|
LSE
|
1765863
|
|
285
|
2,058.0000
|
12:26:27
|
LSE
|
1765859
|
|
75
|
2,058.0000
|
12:28:24
|
LSE
|
1767012
|
|
579
|
2,058.0000
|
12:28:24
|
LSE
|
1767010
|
|
684
|
2,057.0000
|
12:41:20
|
LSE
|
1776135
|
|
594
|
2,057.0000
|
12:41:20
|
LSE
|
1776133
|
|
635
|
2,057.0000
|
12:41:20
|
LSE
|
1776129
|
|
608
|
2,058.0000
|
12:43:58
|
LSE
|
1777979
|
|
572
|
2,058.0000
|
12:43:58
|
LSE
|
1777981
|
|
667
|
2,061.0000
|
12:49:19
|
LSE
|
1781394
|
|
451
|
2,061.0000
|
12:49:19
|
LSE
|
1781392
|
|
174
|
2,061.0000
|
12:49:19
|
LSE
|
1781390
|
|
626
|
2,061.0000
|
12:49:19
|
LSE
|
1781388
|
|
76
|
2,060.0000
|
12:51:35
|
LSE
|
1783037
|
|
504
|
2,060.0000
|
12:51:35
|
LSE
|
1783039
|
|
140
|
2,063.0000
|
12:57:27
|
LSE
|
1787200
|
|
559
|
2,063.0000
|
12:57:27
|
LSE
|
1787198
|
|
684
|
2,063.0000
|
12:57:27
|
LSE
|
1787196
|
|
4
|
2,063.0000
|
12:57:27
|
LSE
|
1787194
|
|
626
|
2,062.0000
|
12:58:48
|
LSE
|
1788203
|
|
608
|
2,059.0000
|
13:01:08
|
LSE
|
1790543
|
|
649
|
2,060.0000
|
13:03:19
|
LSE
|
1792782
|
|
653
|
2,061.0000
|
13:10:36
|
LSE
|
1798245
|
|
292
|
2,061.0000
|
13:10:36
|
LSE
|
1798249
|
|
112
|
2,061.0000
|
13:10:36
|
LSE
|
1798247
|
|
699
|
2,061.0000
|
13:20:13
|
LSE
|
1805670
|
|
191
|
2,061.0000
|
13:20:13
|
LSE
|
1805668
|
|
585
|
2,062.0000
|
13:20:13
|
LSE
|
1805637
|
|
586
|
2,062.0000
|
13:20:13
|
LSE
|
1805633
|
|
623
|
2,062.0000
|
13:20:13
|
LSE
|
1805645
|
|
635
|
2,064.0000
|
13:25:13
|
LSE
|
1809670
|
|
694
|
2,064.0000
|
13:25:13
|
LSE
|
1809668
|
|
624
|
2,064.0000
|
13:25:13
|
LSE
|
1809672
|
|
614
|
2,065.0000
|
13:26:04
|
LSE
|
1810287
|
|
50
|
2,069.0000
|
13:27:38
|
LSE
|
1811425
|
|
680
|
2,069.0000
|
13:27:38
|
LSE
|
1811423
|
|
645
|
2,069.0000
|
13:27:38
|
LSE
|
1811421
|
|
590
|
2,067.0000
|
13:28:41
|
LSE
|
1812172
|
|
21
|
2,067.0000
|
13:35:02
|
LSE
|
1818249
|
|
582
|
2,067.0000
|
13:35:02
|
LSE
|
1818247
|
|
218
|
2,067.0000
|
13:35:02
|
LSE
|
1818245
|
|
703
|
2,067.0000
|
13:35:02
|
LSE
|
1818243
|
|
49
|
2,067.0000
|
13:35:02
|
LSE
|
1818241
|
|
331
|
2,067.0000
|
13:35:02
|
LSE
|
1818239
|
|
675
|
2,065.0000
|
13:35:28
|
LSE
|
1818624
|
|
649
|
2,066.0000
|
13:41:22
|
LSE
|
1823533
|
|
619
|
2,066.0000
|
13:41:22
|
LSE
|
1823531
|
|
61
|
2,067.0000
|
13:52:30
|
LSE
|
1833769
|
|
566
|
2,067.0000
|
13:52:30
|
LSE
|
1833771
|
|
31
|
2,071.0000
|
13:57:47
|
LSE
|
1838614
|
|
608
|
2,071.0000
|
13:57:47
|
LSE
|
1838612
|
|
561
|
2,071.0000
|
13:57:47
|
LSE
|
1838610
|
|
647
|
2,075.0000
|
13:58:25
|
LSE
|
1839125
|
|
570
|
2,075.0000
|
13:59:44
|
LSE
|
1840221
|
|
679
|
2,075.0000
|
13:59:44
|
LSE
|
1840219
|
|
634
|
2,075.0000
|
13:59:44
|
LSE
|
1840217
|
|
649
|
2,075.0000
|
13:59:44
|
LSE
|
1840215
|
|
661
|
2,073.0000
|
14:01:54
|
LSE
|
1843800
|
|
577
|
2,075.0000
|
14:01:54
|
LSE
|
1843794
|
|
680
|
2,075.0000
|
14:01:54
|
LSE
|
1843792
|
|
699
|
2,079.0000
|
14:03:51
|
LSE
|
1845695
|
|
617
|
2,079.0000
|
14:03:51
|
LSE
|
1845693
|
|
274
|
2,076.0000
|
14:04:05
|
LSE
|
1845899
|
|
206
|
2,076.0000
|
14:04:05
|
LSE
|
1845897
|
|
130
|
2,076.0000
|
14:04:05
|
LSE
|
1845895
|
|
682
|
2,076.0000
|
14:10:05
|
LSE
|
1851491
|
|
591
|
2,076.0000
|
14:10:05
|
LSE
|
1851489
|
|
630
|
2,072.0000
|
14:15:46
|
LSE
|
1857303
|
|
600
|
2,071.0000
|
14:20:46
|
LSE
|
1862847
|
|
676
|
2,070.0000
|
14:24:11
|
LSE
|
1866669
|
|
518
|
2,070.0000
|
14:24:11
|
LSE
|
1866657
|
|
631
|
2,070.0000
|
14:24:11
|
LSE
|
1866661
|
|
79
|
2,070.0000
|
14:24:11
|
LSE
|
1866665
|
|
715
|
2,068.0000
|
14:26:15
|
LSE
|
1868926
|
|
614
|
2,068.0000
|
14:26:15
|
LSE
|
1868932
|
|
337
|
2,068.0000
|
14:26:15
|
LSE
|
1868930
|
|
310
|
2,068.0000
|
14:26:15
|
LSE
|
1868924
|
|
107
|
2,067.0000
|
14:27:05
|
LSE
|
1869743
|
|
1
|
2,067.0000
|
14:27:05
|
LSE
|
1869745
|
|
592
|
2,067.0000
|
14:27:05
|
LSE
|
1869747
|
|
623
|
2,073.0000
|
14:31:22
|
LSE
|
1881213
|
|
694
|
2,073.0000
|
14:31:22
|
LSE
|
1881211
|
|
610
|
2,077.0000
|
14:33:11
|
LSE
|
1885600
|
|
612
|
2,078.0000
|
14:33:11
|
LSE
|
1885596
|
|
233
|
2,078.0000
|
14:35:00
|
LSE
|
1888979
|
|
443
|
2,078.0000
|
14:35:00
|
LSE
|
1888981
|
|
181
|
2,078.0000
|
14:39:42
|
LSE
|
1899460
|
|
43
|
2,078.0000
|
14:39:42
|
LSE
|
1899458
|
|
573
|
2,079.0000
|
14:40:26
|
LSE
|
1901308
|
|
13
|
2,079.0000
|
14:40:26
|
LSE
|
1901306
|
|
512
|
2,079.0000
|
14:40:26
|
LSE
|
1901304
|
|
53
|
2,079.0000
|
14:40:26
|
LSE
|
1901302
|
|
4
|
2,079.0000
|
14:40:26
|
LSE
|
1901300
|
|
75
|
2,079.0000
|
14:40:26
|
LSE
|
1901298
|
|
680
|
2,081.0000
|
14:41:12
|
LSE
|
1903107
|
|
638
|
2,081.0000
|
14:43:10
|
LSE
|
1907603
|
|
651
|
2,080.0000
|
14:43:11
|
LSE
|
1907636
|
|
646
|
2,082.0000
|
14:46:07
|
LSE
|
1914231
|
|
728
|
2,083.0000
|
14:50:01
|
LSE
|
1923416
|
|
262
|
2,082.0000
|
14:51:02
|
LSE
|
1925382
|
|
524
|
2,082.0000
|
14:51:02
|
LSE
|
1925380
|
|
11
|
2,081.0000
|
14:52:00
|
LSE
|
1927611
|
|
676
|
2,081.0000
|
14:52:00
|
LSE
|
1927613
|
|
120
|
2,081.0000
|
14:55:07
|
LSE
|
1933883
|
|
1
|
2,081.0000
|
14:55:07
|
LSE
|
1933881
|
|
72
|
2,081.0000
|
14:55:07
|
LSE
|
1933879
|
|
329
|
2,081.0000
|
14:55:42
|
LSE
|
1935019
|
|
85
|
2,081.0000
|
14:55:42
|
LSE
|
1935017
|
|
27
|
2,081.0000
|
14:55:42
|
LSE
|
1935014
|
|
538
|
2,081.0000
|
14:56:20
|
LSE
|
1936799
|
|
46
|
2,081.0000
|
14:56:20
|
LSE
|
1936793
|
|
639
|
2,081.0000
|
14:58:54
|
LSE
|
1942021
|
|
307
|
2,080.0000
|
14:59:46
|
LSE
|
1944293
|
|
384
|
2,080.0000
|
14:59:46
|
LSE
|
1944269
|
|
234
|
2,080.0000
|
14:59:46
|
LSE
|
1944273
|
|
123
|
2,080.0000
|
14:59:46
|
LSE
|
1944275
|
|
584
|
2,080.0000
|
14:59:46
|
LSE
|
1944279
|
|
490
|
2,080.0000
|
14:59:46
|
LSE
|
1944281
|
|
601
|
2,080.0000
|
14:59:46
|
LSE
|
1944285
|
|
310
|
2,080.0000
|
14:59:46
|
LSE
|
1944291
|
|
106
|
2,079.0000
|
14:59:49
|
LSE
|
1944395
|
|
315
|
2,082.0000
|
15:04:01
|
LSE
|
1955717
|
|
248
|
2,082.0000
|
15:04:01
|
LSE
|
1955715
|
|
102
|
2,082.0000
|
15:04:01
|
LSE
|
1955705
|
|
82
|
2,083.0000
|
15:05:52
|
LSE
|
1958985
|
|
306
|
2,084.0000
|
15:09:40
|
LSE
|
1965071
|
|
332
|
2,084.0000
|
15:09:40
|
LSE
|
1965063
|
|
120
|
2,085.0000
|
15:09:40
|
LSE
|
1965057
|
|
576
|
2,085.0000
|
15:09:40
|
LSE
|
1965055
|
|
554
|
2,085.0000
|
15:09:40
|
LSE
|
1965053
|
|
606
|
2,082.0000
|
15:11:14
|
LSE
|
1967913
|
|
90
|
2,084.0000
|
15:18:09
|
LSE
|
1978862
|
|
217
|
2,084.0000
|
15:18:09
|
LSE
|
1978860
|
|
77
|
2,084.0000
|
15:18:34
|
LSE
|
1979448
|
|
77
|
2,084.0000
|
15:18:34
|
LSE
|
1979446
|
|
309
|
2,086.0000
|
15:20:32
|
LSE
|
1982616
|
|
493
|
2,086.0000
|
15:20:32
|
LSE
|
1982620
|
|
4
|
2,085.0000
|
15:23:34
|
LSE
|
1986728
|
|
422
|
2,085.0000
|
15:23:34
|
LSE
|
1986726
|
|
592
|
2,085.0000
|
15:24:06
|
LSE
|
1987446
|
|
232
|
2,085.0000
|
15:24:06
|
LSE
|
1987444
|
|
418
|
2,085.0000
|
15:26:15
|
LSE
|
1992599
|
|
261
|
2,085.0000
|
15:26:15
|
LSE
|
1992596
|
|
653
|
2,085.0000
|
15:30:13
|
LSE
|
1999527
|
|
483
|
2,085.0000
|
15:32:35
|
LSE
|
2004054
|
|
84
|
2,085.0000
|
15:32:35
|
LSE
|
2004038
|
|
655
|
2,084.0000
|
15:32:42
|
LSE
|
2004262
|
|
639
|
2,084.0000
|
15:35:01
|
LSE
|
2007608
|
|
40
|
2,085.0000
|
15:37:58
|
LSE
|
2012739
|
|
93
|
2,085.0000
|
15:37:58
|
LSE
|
2012737
|
|
224
|
2,085.0000
|
15:37:59
|
LSE
|
2012750
|
|
318
|
2,085.0000
|
15:37:59
|
LSE
|
2012741
|
|
626
|
2,085.0000
|
15:40:37
|
LSE
|
2017049
|
|
549
|
2,084.0000
|
15:43:03
|
LSE
|
2020722
|
|
77
|
2,084.0000
|
15:43:03
|
LSE
|
2020720
|
|
688
|
2,086.0000
|
15:46:02
|
LSE
|
2025934
|
|
576
|
2,086.0000
|
15:48:02
|
LSE
|
2029428
|
|
19
|
2,086.0000
|
15:48:02
|
LSE
|
2029426
|
|
8
|
2,088.0000
|
15:50:26
|
LSE
|
2034214
|
|
7
|
2,088.0000
|
15:50:26
|
LSE
|
2034212
|
|
140
|
2,088.0000
|
15:50:26
|
LSE
|
2034210
|
|
600
|
2,088.0000
|
15:50:26
|
LSE
|
2034208
|
|
71
|
2,088.0000
|
15:50:26
|
LSE
|
2034202
|
|
513
|
2,088.0000
|
15:50:26
|
LSE
|
2034204
|
|
643
|
2,087.0000
|
15:50:39
|
LSE
|
2034460
|
|
284
|
2,086.0000
|
15:52:50
|
LSE
|
2037894
|
|
419
|
2,086.0000
|
15:52:50
|
LSE
|
2037896
|
|
49
|
2,086.0000
|
15:57:05
|
LSE
|
2044302
|
|
49
|
2,086.0000
|
15:57:05
|
LSE
|
2044300
|
|
576
|
2,086.0000
|
15:57:05
|
LSE
|
2044298
|
|
160
|
2,086.0000
|
15:57:05
|
LSE
|
2044296
|
|
581
|
2,085.0000
|
15:58:10
|
LSE
|
2045815
|
|
687
|
2,085.0000
|
16:00:01
|
LSE
|
2049720
|
|
566
|
2,085.0000
|
16:02:15
|
LSE
|
2053903
|
|
22
|
2,085.0000
|
16:02:15
|
LSE
|
2053901
|
|
28
|
2,085.0000
|
16:02:15
|
LSE
|
2053899
|
|
100
|
2,085.0000
|
16:02:15
|
LSE
|
2053897
|
|
72
|
2,085.0000
|
16:02:15
|
LSE
|
2053895
|
|
675
|
2,084.0000
|
16:03:23
|
LSE
|
2055838
|
|
5
|
2,084.0000
|
16:04:52
|
LSE
|
2058697
|
|
42
|
2,084.0000
|
16:04:52
|
LSE
|
2058695
|
|
616
|
2,084.0000
|
16:04:52
|
LSE
|
2058693
|
|
576
|
2,085.0000
|
16:06:45
|
LSE
|
2062175
|
|
5
|
2,085.0000
|
16:06:45
|
LSE
|
2062177
|
|
32
|
2,084.0000
|
16:07:58
|
LSE
|
2064224
|
|
275
|
2,083.0000
|
16:08:53
|
LSE
|
2066008
|
|
420
|
2,083.0000
|
16:08:53
|
LSE
|
2066006
|
|
576
|
2,084.0000
|
16:08:53
|
LSE
|
2065994
|
|
82
|
2,084.0000
|
16:08:53
|
LSE
|
2065990
|
|
94
|
2,087.0000
|
16:14:02
|
LSE
|
2075214
|
|
331
|
2,087.0000
|
16:14:06
|
LSE
|
2075379
|
|
451
|
2,087.0000
|
16:15:15
|
LSE
|
2077728
|
|
686
|
2,087.0000
|
16:15:21
|
LSE
|
2077944
|
|
696
|
2,087.0000
|
16:15:21
|
LSE
|
2077942
|
|
619
|
2,087.0000
|
16:15:21
|
LSE
|
2077938
|
|
13
|
2,087.0000
|
16:15:21
|
LSE
|
2077934
|
|
100
|
2,090.0000
|
16:19:05
|
LSE
|
2085269
|
|
85
|
2,090.0000
|
16:19:07
|
LSE
|
2085458
|
|
1,776
|
2,090.0000
|
16:19:15
|
LSE
|
2085789
|
|
103
|
2,090.0000
|
16:19:15
|
LSE
|
2085785
|
|
449
|
2,090.0000
|
16:21:58
|
LSE
|
2090997
|
|
633
|
2,090.0000
|
16:21:58
|
LSE
|
2090995
|
|
51
|
2,090.0000
|
16:22:01
|
LSE
|
2091127
|
|
231
|
2,090.0000
|
16:22:01
|
LSE
|
2091125
|
|
411
|
2,090.0000
|
16:22:01
|
LSE
|
2091123
|
|
213
|
2,090.0000
|
16:22:01
|
LSE
|
2091121
|
|
124
|
2,090.0000
|
16:22:02
|
LSE
|
2091209
|
|
72
|
2,090.0000
|
16:22:03
|
LSE
|
2091247
|
|
479
|
2,090.0000
|
16:22:03
|
LSE
|
2091245
|
|
165
|
2,090.0000
|
16:22:05
|
LSE
|
2091291
|
|
94
|
2,090.0000
|
16:22:06
|
LSE
|
2091378
|
|
80
|
2,090.0000
|
16:22:06
|
LSE
|
2091376
|
|
170
|
2,090.0000
|
16:23:18
|
LSE
|
2093561
|
|
72
|
2,090.0000
|
16:23:18
|
LSE
|
2093559
|
|
516
|
2,092.0000
|
16:24:03
|
LSE
|
2095174
|
|
160
|
2,092.0000
|
16:24:03
|
LSE
|
2095172
|
|
648
|
2,091.0000
|
16:24:18
|
LSE
|
2095691
|
|
691
|
2,091.0000
|
16:24:55
|
LSE
|
2097011
|
|
578
|
2,090.0000
|
16:26:39
|
LSE
|
2101007
|
|
16
|
2,091.0000
|
16:27:41
|
LSE
|
2102968
|
|
124
|
2,091.0000
|
16:27:41
|
LSE
|
2102966
|
|
219
|
2,091.0000
|
16:27:41
|
LSE
|
2102964
|
|
701
|
2,091.0000
|
16:27:41
|
LSE
|
2102960
|
|
160
|
2,091.0000
|
16:27:41
|
LSE
|
2102962
|
|
102
|
2,090.0000
|
16:29:05
|
LSE
|
2106428
|
|
287
|
2,092.0000
|
16:29:50
|
LSE
|
2110606
|
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
|
|
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
POSFLFVDFVLTLIS
Associated British Foods (LSE:ABF)
過去 株価チャート
から 11 2024 まで 12 2024
Associated British Foods (LSE:ABF)
過去 株価チャート
から 12 2023 まで 12 2024
