Associated British Foods PLC Transaction in Own Shares
2025年1月9日 - 2:55AM
RNS Regulatory News
RNS Number : 6538S
Associated British Foods PLC
08 January 2025
|
|
|
|
|
|
|
|
08
January 2025
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 08 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:
|
|
08 January 2025
|
|
|
Number of shares
repurchased:
|
|
441,376
|
|
|
Average price paid per
share:
|
|
GBp 2004.7175
|
|
|
Highest price paid per
share:
|
|
GBp 2032
|
|
|
Lowest price paid per
share:
|
|
GBp 1991
|
|
|
|
|
|
|
|
|
|
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:
|
08 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
|
2,007.34
|
170,000
|
1,992
|
2,030
|
|
BATS Europe
|
2,002.60
|
184,179
|
1,991
|
2,020
|
|
Chi-X Europe
|
2,004.66
|
57,664
|
1,992
|
2,032
|
|
Aquis
|
2,002.92
|
29,533
|
1,993
|
2,010
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
497
|
2,010.0000
|
11:39:58
|
Aquis
|
1820416
|
|
594
|
2,010.0000
|
11:39:58
|
Aquis
|
1820420
|
|
505
|
2,010.0000
|
11:39:58
|
Aquis
|
1820392
|
|
31
|
2,010.0000
|
11:39:58
|
Aquis
|
1820396
|
|
514
|
2,010.0000
|
11:39:58
|
Aquis
|
1820400
|
|
589
|
2,010.0000
|
11:39:58
|
Aquis
|
1820404
|
|
581
|
2,010.0000
|
11:39:58
|
Aquis
|
1820408
|
|
16
|
2,010.0000
|
11:39:58
|
Aquis
|
1820412
|
|
546
|
2,010.0000
|
11:39:58
|
Aquis
|
1820376
|
|
597
|
2,010.0000
|
11:39:58
|
Aquis
|
1820364
|
|
520
|
2,010.0000
|
11:39:58
|
Aquis
|
1820372
|
|
526
|
2,010.0000
|
11:39:58
|
Aquis
|
1820368
|
|
51
|
2,010.0000
|
11:39:58
|
Aquis
|
1820384
|
|
506
|
2,010.0000
|
11:39:58
|
Aquis
|
1820388
|
|
492
|
2,010.0000
|
11:39:58
|
Aquis
|
1820380
|
|
510
|
2,010.0000
|
11:39:58
|
Aquis
|
1820336
|
|
594
|
2,010.0000
|
11:39:58
|
Aquis
|
1820344
|
|
562
|
2,010.0000
|
11:39:58
|
Aquis
|
1820354
|
|
576
|
2,010.0000
|
11:39:58
|
Aquis
|
1820360
|
|
538
|
2,010.0000
|
11:39:58
|
Aquis
|
1820310
|
|
514
|
2,010.0000
|
11:39:58
|
Aquis
|
1820320
|
|
516
|
2,010.0000
|
11:39:58
|
Aquis
|
1820328
|
|
601
|
2,007.0000
|
11:42:02
|
Aquis
|
1823951
|
|
571
|
2,008.0000
|
11:57:30
|
Aquis
|
1840956
|
|
559
|
2,002.0000
|
12:12:00
|
Aquis
|
1855209
|
|
587
|
1,996.5000
|
12:30:02
|
Aquis
|
1873868
|
|
229
|
1,998.5000
|
12:51:32
|
Aquis
|
1892604
|
|
71
|
1,998.5000
|
12:51:32
|
Aquis
|
1892608
|
|
258
|
1,998.5000
|
12:51:32
|
Aquis
|
1892596
|
|
550
|
1,997.0000
|
13:07:39
|
Aquis
|
1908433
|
|
451
|
1,998.0000
|
13:30:23
|
Aquis
|
1929120
|
|
512
|
1,998.0000
|
13:32:17
|
Aquis
|
1930932
|
|
125
|
1,998.0000
|
13:32:17
|
Aquis
|
1930930
|
|
506
|
1,995.5000
|
13:43:42
|
Aquis
|
1942593
|
|
506
|
1,994.0000
|
13:56:43
|
Aquis
|
1955792
|
|
586
|
2,000.0000
|
14:05:40
|
Aquis
|
1966104
|
|
526
|
1,997.0000
|
14:18:18
|
Aquis
|
1980205
|
|
76
|
1,995.5000
|
14:30:01
|
Aquis
|
1994883
|
|
364
|
1,995.5000
|
14:30:01
|
Aquis
|
1994885
|
|
60
|
1,995.5000
|
14:30:01
|
Aquis
|
1994505
|
|
3
|
1,993.5000
|
14:31:45
|
Aquis
|
2001412
|
|
562
|
1,993.5000
|
14:32:00
|
Aquis
|
2002040
|
|
495
|
1,993.0000
|
14:39:59
|
Aquis
|
2018035
|
|
551
|
1,992.5000
|
14:47:01
|
Aquis
|
2032837
|
|
307
|
1,994.5000
|
14:57:00
|
Aquis
|
2054039
|
|
229
|
1,994.5000
|
14:57:00
|
Aquis
|
2054029
|
|
454
|
1,994.0000
|
14:59:54
|
Aquis
|
2060331
|
|
458
|
1,997.0000
|
15:05:02
|
Aquis
|
2073397
|
|
101
|
1,997.0000
|
15:05:28
|
Aquis
|
2074348
|
|
15
|
1,998.0000
|
15:12:38
|
Aquis
|
2086421
|
|
538
|
1,998.0000
|
15:13:25
|
Aquis
|
2087711
|
|
243
|
1,996.5000
|
15:19:45
|
Aquis
|
2098054
|
|
253
|
1,996.5000
|
15:22:27
|
Aquis
|
2102527
|
|
435
|
1,997.0000
|
15:26:30
|
Aquis
|
2109628
|
|
123
|
1,997.0000
|
15:27:10
|
Aquis
|
2110407
|
|
218
|
1,996.5000
|
15:32:41
|
Aquis
|
2118923
|
|
310
|
1,996.5000
|
15:32:51
|
Aquis
|
2119450
|
|
2
|
1,998.5000
|
15:39:10
|
Aquis
|
2129542
|
|
343
|
1,998.5000
|
15:41:11
|
Aquis
|
2133060
|
|
250
|
1,998.5000
|
15:41:11
|
Aquis
|
2133058
|
|
280
|
1,999.0000
|
15:46:29
|
Aquis
|
2140834
|
|
14
|
1,999.0000
|
15:46:29
|
Aquis
|
2140832
|
|
11
|
1,999.0000
|
15:46:29
|
Aquis
|
2140830
|
|
604
|
2,000.0000
|
15:49:56
|
Aquis
|
2145665
|
|
200
|
2,003.0000
|
15:56:40
|
Aquis
|
2155281
|
|
20
|
2,003.0000
|
15:56:40
|
Aquis
|
2155283
|
|
11
|
2,003.0000
|
15:56:40
|
Aquis
|
2155279
|
|
12
|
2,003.0000
|
15:56:40
|
Aquis
|
2155277
|
|
301
|
2,004.0000
|
15:58:25
|
Aquis
|
2158161
|
|
129
|
2,005.0000
|
16:03:48
|
Aquis
|
2170257
|
|
32
|
2,005.0000
|
16:03:48
|
Aquis
|
2170261
|
|
63
|
2,005.0000
|
16:03:48
|
Aquis
|
2170253
|
|
377
|
2,005.0000
|
16:03:48
|
Aquis
|
2170251
|
|
565
|
2,005.0000
|
16:03:48
|
Aquis
|
2170247
|
|
572
|
2,005.0000
|
16:10:52
|
Aquis
|
2182245
|
|
568
|
2,002.0000
|
16:15:27
|
Aquis
|
2190202
|
|
2
|
2,001.0000
|
16:18:00
|
Aquis
|
2194349
|
|
129
|
2,001.0000
|
16:18:00
|
Aquis
|
2194343
|
|
471
|
2,001.0000
|
16:18:00
|
Aquis
|
2194339
|
|
488
|
2,001.0000
|
16:18:00
|
Aquis
|
2194337
|
|
38
|
2,002.0000
|
16:23:00
|
Aquis
|
2204259
|
|
59
|
2,002.0000
|
16:23:00
|
Aquis
|
2204257
|
|
8
|
2,002.0000
|
16:23:00
|
Aquis
|
2204255
|
|
125
|
2,002.0000
|
16:23:00
|
Aquis
|
2204253
|
|
17
|
2,002.0000
|
16:23:00
|
Aquis
|
2204251
|
|
295
|
2,002.0000
|
16:23:00
|
Aquis
|
2204249
|
|
363
|
2,001.0000
|
16:24:47
|
Aquis
|
2207211
|
|
336
|
2,001.0000
|
16:26:47
|
Aquis
|
2211851
|
|
18
|
2,001.0000
|
16:26:47
|
Aquis
|
2211849
|
|
10
|
2,001.0000
|
16:26:47
|
Aquis
|
2211847
|
|
12
|
2,001.0000
|
16:26:47
|
Aquis
|
2211845
|
|
95
|
2,020.0000
|
09:27:41
|
BATE
|
1693415
|
|
464
|
2,020.0000
|
09:27:41
|
BATE
|
1693417
|
|
543
|
2,020.0000
|
09:27:41
|
BATE
|
1693419
|
|
513
|
2,020.0000
|
09:27:41
|
BATE
|
1693421
|
|
538
|
2,020.0000
|
09:27:41
|
BATE
|
1693423
|
|
579
|
2,020.0000
|
09:27:41
|
BATE
|
1693425
|
|
548
|
2,020.0000
|
09:27:41
|
BATE
|
1693427
|
|
583
|
2,020.0000
|
09:27:41
|
BATE
|
1693431
|
|
492
|
2,020.0000
|
09:27:41
|
BATE
|
1693433
|
|
518
|
2,020.0000
|
09:27:41
|
BATE
|
1693435
|
|
583
|
2,020.0000
|
09:27:41
|
BATE
|
1693429
|
|
553
|
2,020.0000
|
09:27:41
|
BATE
|
1693401
|
|
548
|
2,020.0000
|
09:27:41
|
BATE
|
1693391
|
|
541
|
2,020.0000
|
09:27:41
|
BATE
|
1693393
|
|
497
|
2,020.0000
|
09:27:41
|
BATE
|
1693395
|
|
495
|
2,020.0000
|
09:27:41
|
BATE
|
1693397
|
|
552
|
2,020.0000
|
09:27:41
|
BATE
|
1693399
|
|
539
|
2,020.0000
|
09:27:41
|
BATE
|
1693389
|
|
529
|
2,020.0000
|
09:27:41
|
BATE
|
1693403
|
|
485
|
2,020.0000
|
09:27:41
|
BATE
|
1693407
|
|
536
|
2,020.0000
|
09:27:41
|
BATE
|
1693409
|
|
553
|
2,020.0000
|
09:27:41
|
BATE
|
1693411
|
|
516
|
2,020.0000
|
09:27:41
|
BATE
|
1693413
|
|
564
|
2,020.0000
|
09:27:41
|
BATE
|
1693405
|
|
186
|
2,020.0000
|
09:27:41
|
BATE
|
1693381
|
|
545
|
2,020.0000
|
09:27:41
|
BATE
|
1693379
|
|
969
|
2,020.0000
|
09:27:41
|
BATE
|
1693377
|
|
353
|
2,020.0000
|
09:27:41
|
BATE
|
1693383
|
|
591
|
2,020.0000
|
09:27:41
|
BATE
|
1693385
|
|
553
|
2,020.0000
|
09:27:41
|
BATE
|
1693387
|
|
85
|
2,017.0000
|
09:30:21
|
BATE
|
1696220
|
|
488
|
2,017.0000
|
09:30:34
|
BATE
|
1696385
|
|
582
|
2,017.0000
|
09:40:47
|
BATE
|
1706541
|
|
488
|
2,018.0000
|
09:42:04
|
BATE
|
1707556
|
|
562
|
2,019.0000
|
09:44:00
|
BATE
|
1709104
|
|
388
|
2,020.0000
|
09:51:03
|
BATE
|
1714275
|
|
49
|
2,020.0000
|
09:51:03
|
BATE
|
1714273
|
|
114
|
2,020.0000
|
10:01:13
|
BATE
|
1722072
|
|
133
|
2,020.0000
|
10:01:13
|
BATE
|
1722074
|
|
383
|
2,020.0000
|
10:01:13
|
BATE
|
1722076
|
|
91
|
2,020.0000
|
10:01:13
|
BATE
|
1722078
|
|
445
|
2,020.0000
|
10:01:13
|
BATE
|
1722080
|
|
505
|
2,020.0000
|
11:27:38
|
BATE
|
1799483
|
|
542
|
2,020.0000
|
11:27:38
|
BATE
|
1799481
|
|
560
|
2,020.0000
|
11:27:38
|
BATE
|
1799471
|
|
4
|
2,020.0000
|
11:27:38
|
BATE
|
1799465
|
|
533
|
2,020.0000
|
11:27:38
|
BATE
|
1799467
|
|
503
|
2,020.0000
|
11:27:38
|
BATE
|
1799469
|
|
518
|
2,020.0000
|
11:27:38
|
BATE
|
1799463
|
|
497
|
2,020.0000
|
11:27:38
|
BATE
|
1799473
|
|
556
|
2,020.0000
|
11:27:38
|
BATE
|
1799477
|
|
531
|
2,020.0000
|
11:27:38
|
BATE
|
1799479
|
|
563
|
2,020.0000
|
11:27:38
|
BATE
|
1799475
|
|
594
|
2,020.0000
|
11:27:38
|
BATE
|
1799453
|
|
578
|
2,020.0000
|
11:27:38
|
BATE
|
1799445
|
|
493
|
2,020.0000
|
11:27:38
|
BATE
|
1799447
|
|
528
|
2,020.0000
|
11:27:38
|
BATE
|
1799451
|
|
570
|
2,020.0000
|
11:27:38
|
BATE
|
1799449
|
|
451
|
2,020.0000
|
11:27:38
|
BATE
|
1799455
|
|
92
|
2,020.0000
|
11:27:38
|
BATE
|
1799457
|
|
519
|
2,020.0000
|
11:27:38
|
BATE
|
1799459
|
|
567
|
2,020.0000
|
11:27:38
|
BATE
|
1799461
|
|
567
|
2,019.0000
|
11:27:40
|
BATE
|
1799536
|
|
519
|
2,013.0000
|
11:34:19
|
BATE
|
1811253
|
|
66
|
2,011.0000
|
11:39:32
|
BATE
|
1819594
|
|
61
|
2,012.0000
|
11:39:32
|
BATE
|
1819592
|
|
492
|
2,010.0000
|
11:39:58
|
BATE
|
1820334
|
|
204
|
2,010.0000
|
11:39:58
|
BATE
|
1820342
|
|
541
|
2,010.0000
|
11:39:58
|
BATE
|
1820338
|
|
345
|
2,010.0000
|
11:39:58
|
BATE
|
1820348
|
|
544
|
2,010.0000
|
11:39:58
|
BATE
|
1820352
|
|
587
|
2,010.0000
|
11:39:58
|
BATE
|
1820356
|
|
547
|
2,010.0000
|
11:39:58
|
BATE
|
1820316
|
|
536
|
2,010.0000
|
11:39:58
|
BATE
|
1820308
|
|
603
|
2,010.0000
|
11:39:58
|
BATE
|
1820312
|
|
551
|
2,010.0000
|
11:39:58
|
BATE
|
1820318
|
|
506
|
2,010.0000
|
11:39:58
|
BATE
|
1820322
|
|
546
|
2,010.0000
|
11:39:58
|
BATE
|
1820326
|
|
509
|
2,010.0000
|
11:39:58
|
BATE
|
1820330
|
|
245
|
2,007.0000
|
11:42:02
|
BATE
|
1823949
|
|
325
|
2,007.0000
|
11:42:02
|
BATE
|
1823947
|
|
577
|
2,007.0000
|
11:42:02
|
BATE
|
1823945
|
|
431
|
2,009.0000
|
11:51:06
|
BATE
|
1834442
|
|
146
|
2,009.0000
|
11:51:06
|
BATE
|
1834440
|
|
362
|
2,008.0000
|
11:53:27
|
BATE
|
1836806
|
|
193
|
2,008.0000
|
11:53:27
|
BATE
|
1836804
|
|
525
|
2,007.0000
|
12:01:01
|
BATE
|
1844104
|
|
504
|
2,007.0000
|
12:01:01
|
BATE
|
1844102
|
|
545
|
2,005.0000
|
12:02:15
|
BATE
|
1845255
|
|
1
|
2,003.0000
|
12:09:46
|
BATE
|
1852874
|
|
64
|
2,003.0000
|
12:09:46
|
BATE
|
1852872
|
|
76
|
2,003.0000
|
12:09:46
|
BATE
|
1852876
|
|
65
|
2,002.0000
|
12:10:05
|
BATE
|
1853151
|
|
2
|
2,002.0000
|
12:10:05
|
BATE
|
1853149
|
|
65
|
2,002.0000
|
12:10:05
|
BATE
|
1853147
|
|
546
|
2,003.0000
|
12:10:28
|
BATE
|
1853727
|
|
318
|
2,000.0000
|
12:12:23
|
BATE
|
1856149
|
|
478
|
2,000.0000
|
12:12:23
|
BATE
|
1856129
|
|
112
|
2,000.0000
|
12:12:23
|
BATE
|
1856131
|
|
559
|
2,000.0000
|
12:12:23
|
BATE
|
1856133
|
|
524
|
2,000.0000
|
12:12:23
|
BATE
|
1856137
|
|
541
|
2,000.0000
|
12:12:23
|
BATE
|
1856135
|
|
581
|
2,000.0000
|
12:12:23
|
BATE
|
1856139
|
|
171
|
2,000.0000
|
12:12:23
|
BATE
|
1856143
|
|
332
|
2,000.0000
|
12:12:23
|
BATE
|
1856145
|
|
39
|
2,000.0000
|
12:12:23
|
BATE
|
1856147
|
|
570
|
2,000.0000
|
12:12:23
|
BATE
|
1856141
|
|
588
|
2,000.0000
|
12:12:23
|
BATE
|
1856117
|
|
568
|
2,000.0000
|
12:12:23
|
BATE
|
1856107
|
|
589
|
2,000.0000
|
12:12:23
|
BATE
|
1856109
|
|
525
|
2,000.0000
|
12:12:23
|
BATE
|
1856111
|
|
569
|
2,000.0000
|
12:12:23
|
BATE
|
1856115
|
|
529
|
2,000.0000
|
12:12:23
|
BATE
|
1856113
|
|
487
|
2,000.0000
|
12:12:23
|
BATE
|
1856119
|
|
539
|
2,000.0000
|
12:12:23
|
BATE
|
1856121
|
|
589
|
2,000.0000
|
12:12:23
|
BATE
|
1856123
|
|
252
|
2,000.0000
|
12:12:23
|
BATE
|
1856125
|
|
252
|
2,000.0000
|
12:12:23
|
BATE
|
1856127
|
|
316
|
2,000.0000
|
12:12:23
|
BATE
|
1856089
|
|
540
|
2,000.0000
|
12:12:23
|
BATE
|
1856077
|
|
509
|
2,000.0000
|
12:12:23
|
BATE
|
1856083
|
|
228
|
2,000.0000
|
12:12:23
|
BATE
|
1856085
|
|
502
|
2,000.0000
|
12:12:23
|
BATE
|
1856101
|
|
527
|
2,000.0000
|
12:12:23
|
BATE
|
1856091
|
|
581
|
2,000.0000
|
12:12:23
|
BATE
|
1856093
|
|
490
|
2,000.0000
|
12:12:23
|
BATE
|
1856095
|
|
517
|
2,000.0000
|
12:12:23
|
BATE
|
1856097
|
|
524
|
2,000.0000
|
12:12:23
|
BATE
|
1856099
|
|
506
|
2,000.0000
|
12:12:23
|
BATE
|
1856103
|
|
539
|
2,000.0000
|
12:12:23
|
BATE
|
1856105
|
|
952
|
2,000.0000
|
12:12:23
|
BATE
|
1856059
|
|
600
|
2,000.0000
|
12:12:23
|
BATE
|
1856061
|
|
518
|
2,000.0000
|
12:12:23
|
BATE
|
1856065
|
|
55
|
2,000.0000
|
12:12:23
|
BATE
|
1856063
|
|
587
|
2,000.0000
|
12:12:23
|
BATE
|
1856069
|
|
494
|
2,000.0000
|
12:12:23
|
BATE
|
1856067
|
|
524
|
2,000.0000
|
12:12:23
|
BATE
|
1856073
|
|
8
|
2,000.0000
|
12:12:26
|
BATE
|
1856189
|
|
80
|
2,000.0000
|
12:12:26
|
BATE
|
1856187
|
|
517
|
2,000.0000
|
12:12:40
|
BATE
|
1856475
|
|
529
|
2,000.0000
|
12:12:40
|
BATE
|
1856477
|
|
524
|
2,000.0000
|
12:12:40
|
BATE
|
1856479
|
|
579
|
2,000.0000
|
12:12:40
|
BATE
|
1856483
|
|
585
|
2,000.0000
|
12:12:40
|
BATE
|
1856485
|
|
559
|
2,000.0000
|
12:12:40
|
BATE
|
1856489
|
|
497
|
2,000.0000
|
12:12:40
|
BATE
|
1856493
|
|
517
|
2,000.0000
|
12:12:40
|
BATE
|
1856495
|
|
4,662
|
2,000.0000
|
12:12:40
|
BATE
|
1856497
|
|
3,337
|
2,000.0000
|
12:12:40
|
BATE
|
1856499
|
|
2
|
2,000.0000
|
12:12:40
|
BATE
|
1856469
|
|
14
|
2,000.0000
|
12:12:40
|
BATE
|
1856471
|
|
171
|
2,000.0000
|
12:12:40
|
BATE
|
1856473
|
|
525
|
1,999.0000
|
12:12:42
|
BATE
|
1856517
|
|
549
|
1,998.5000
|
12:13:53
|
BATE
|
1859287
|
|
543
|
1,998.5000
|
12:17:57
|
BATE
|
1862719
|
|
76
|
1,997.0000
|
12:19:22
|
BATE
|
1864207
|
|
501
|
1,997.0000
|
12:19:22
|
BATE
|
1864205
|
|
3
|
1,997.0000
|
12:19:22
|
BATE
|
1864195
|
|
514
|
1,995.5000
|
12:24:31
|
BATE
|
1868884
|
|
333
|
1,998.0000
|
12:27:03
|
BATE
|
1871045
|
|
215
|
1,998.0000
|
12:27:03
|
BATE
|
1871043
|
|
118
|
1,998.0000
|
12:27:03
|
BATE
|
1871041
|
|
369
|
1,998.0000
|
12:27:03
|
BATE
|
1871039
|
|
23
|
1,996.5000
|
12:33:08
|
BATE
|
1877844
|
|
542
|
1,998.5000
|
12:36:48
|
BATE
|
1881763
|
|
645
|
1,998.5000
|
12:36:48
|
BATE
|
1881761
|
|
184
|
1,999.5000
|
12:40:50
|
BATE
|
1884728
|
|
603
|
2,000.0000
|
12:45:05
|
BATE
|
1887714
|
|
591
|
2,000.0000
|
12:45:05
|
BATE
|
1887716
|
|
520
|
1,998.5000
|
12:51:32
|
BATE
|
1892606
|
|
392
|
1,998.5000
|
12:51:32
|
BATE
|
1892602
|
|
205
|
1,998.5000
|
12:51:32
|
BATE
|
1892600
|
|
597
|
1,998.0000
|
12:53:28
|
BATE
|
1894477
|
|
543
|
1,997.5000
|
12:57:21
|
BATE
|
1897730
|
|
574
|
1,998.5000
|
13:01:03
|
BATE
|
1902252
|
|
549
|
2,000.0000
|
13:03:15
|
BATE
|
1904446
|
|
528
|
2,000.0000
|
13:03:15
|
BATE
|
1904444
|
|
35
|
1,997.0000
|
13:05:27
|
BATE
|
1906655
|
|
462
|
1,997.0000
|
13:05:27
|
BATE
|
1906653
|
|
62
|
1,995.0000
|
13:12:14
|
BATE
|
1912715
|
|
7
|
1,995.0000
|
13:13:50
|
BATE
|
1914025
|
|
1
|
1,995.0000
|
13:13:50
|
BATE
|
1914019
|
|
147
|
1,995.0000
|
13:13:50
|
BATE
|
1914017
|
|
165
|
1,995.0000
|
13:13:50
|
BATE
|
1914015
|
|
58
|
1,995.0000
|
13:14:11
|
BATE
|
1914221
|
|
61
|
1,995.0000
|
13:14:11
|
BATE
|
1914219
|
|
66
|
1,995.0000
|
13:14:20
|
BATE
|
1914386
|
|
8
|
1,995.0000
|
13:14:20
|
BATE
|
1914384
|
|
20
|
1,995.0000
|
13:14:32
|
BATE
|
1914588
|
|
67
|
1,995.0000
|
13:14:32
|
BATE
|
1914586
|
|
565
|
1,995.5000
|
13:16:40
|
BATE
|
1916560
|
|
524
|
1,995.0000
|
13:17:10
|
BATE
|
1917099
|
|
547
|
1,995.0000
|
13:17:10
|
BATE
|
1917097
|
|
554
|
1,991.0000
|
13:21:26
|
BATE
|
1920930
|
|
599
|
1,991.0000
|
13:21:26
|
BATE
|
1920928
|
|
725
|
1,996.0000
|
13:25:50
|
BATE
|
1924912
|
|
533
|
1,996.0000
|
13:25:50
|
BATE
|
1924910
|
|
605
|
1,998.0000
|
13:30:23
|
BATE
|
1929106
|
|
710
|
1,998.0000
|
13:32:10
|
BATE
|
1930792
|
|
186
|
1,998.0000
|
13:32:10
|
BATE
|
1930798
|
|
401
|
1,998.0000
|
13:32:10
|
BATE
|
1930796
|
|
5
|
1,997.5000
|
13:34:02
|
BATE
|
1932776
|
|
1
|
1,997.5000
|
13:34:03
|
BATE
|
1932870
|
|
186
|
1,997.5000
|
13:34:03
|
BATE
|
1932874
|
|
1
|
1,997.5000
|
13:34:03
|
BATE
|
1932872
|
|
506
|
1,996.5000
|
13:34:06
|
BATE
|
1933064
|
|
167
|
1,997.5000
|
13:37:33
|
BATE
|
1936618
|
|
350
|
1,997.5000
|
13:37:33
|
BATE
|
1936616
|
|
546
|
1,997.5000
|
13:37:33
|
BATE
|
1936614
|
|
46
|
1,997.0000
|
13:37:37
|
BATE
|
1936694
|
|
46
|
1,997.0000
|
13:37:37
|
BATE
|
1936696
|
|
457
|
1,997.0000
|
13:37:37
|
BATE
|
1936692
|
|
5
|
1,997.5000
|
13:40:38
|
BATE
|
1939673
|
|
38
|
1,998.0000
|
13:40:38
|
BATE
|
1939675
|
|
40
|
1,998.0000
|
13:40:38
|
BATE
|
1939677
|
|
63
|
1,998.0000
|
13:40:38
|
BATE
|
1939679
|
|
529
|
1,996.5000
|
13:42:44
|
BATE
|
1941764
|
|
501
|
1,996.5000
|
13:42:44
|
BATE
|
1941762
|
|
576
|
1,994.0000
|
13:44:38
|
BATE
|
1943655
|
|
577
|
1,993.5000
|
13:47:14
|
BATE
|
1946570
|
|
187
|
1,992.5000
|
13:50:21
|
BATE
|
1949527
|
|
68
|
1,992.5000
|
13:50:21
|
BATE
|
1949525
|
|
79
|
1,992.0000
|
13:50:33
|
BATE
|
1949712
|
|
363
|
1,992.0000
|
13:50:47
|
BATE
|
1949918
|
|
35
|
1,992.0000
|
13:51:47
|
BATE
|
1950698
|
|
23
|
1,992.0000
|
13:51:47
|
BATE
|
1950696
|
|
63
|
1,992.0000
|
13:51:47
|
BATE
|
1950700
|
|
67
|
1,992.0000
|
13:51:49
|
BATE
|
1950740
|
|
584
|
1,994.0000
|
13:56:43
|
BATE
|
1955788
|
|
510
|
1,994.0000
|
13:56:43
|
BATE
|
1955784
|
|
495
|
1,994.0000
|
13:56:43
|
BATE
|
1955782
|
|
15
|
1,996.5000
|
14:00:22
|
BATE
|
1960006
|
|
509
|
1,998.0000
|
14:01:21
|
BATE
|
1961543
|
|
117
|
1,998.0000
|
14:01:21
|
BATE
|
1961545
|
|
154
|
1,998.5000
|
14:02:18
|
BATE
|
1962705
|
|
345
|
1,998.5000
|
14:02:18
|
BATE
|
1962703
|
|
593
|
1,998.5000
|
14:02:18
|
BATE
|
1962701
|
|
506
|
1,998.5000
|
14:02:18
|
BATE
|
1962699
|
|
550
|
1,998.5000
|
14:04:07
|
BATE
|
1964574
|
|
568
|
2,000.0000
|
14:05:40
|
BATE
|
1966106
|
|
426
|
1,998.5000
|
14:11:21
|
BATE
|
1972556
|
|
3
|
1,998.0000
|
14:11:37
|
BATE
|
1972894
|
|
508
|
1,999.0000
|
14:12:26
|
BATE
|
1973678
|
|
516
|
1,999.5000
|
14:12:26
|
BATE
|
1973676
|
|
558
|
1,999.5000
|
14:12:26
|
BATE
|
1973672
|
|
42
|
1,999.5000
|
14:12:26
|
BATE
|
1973674
|
|
328
|
1,996.0000
|
14:14:04
|
BATE
|
1975511
|
|
238
|
1,996.0000
|
14:14:04
|
BATE
|
1975509
|
|
520
|
1,997.0000
|
14:18:18
|
BATE
|
1980203
|
|
513
|
1,997.0000
|
14:18:18
|
BATE
|
1980201
|
|
532
|
1,994.5000
|
14:21:07
|
BATE
|
1982833
|
|
18
|
1,996.0000
|
14:23:41
|
BATE
|
1985428
|
|
20
|
1,996.0000
|
14:23:41
|
BATE
|
1985426
|
|
61
|
1,996.0000
|
14:24:59
|
BATE
|
1986560
|
|
485
|
1,996.0000
|
14:25:50
|
BATE
|
1987504
|
|
569
|
1,996.0000
|
14:26:54
|
BATE
|
1988750
|
|
499
|
1,996.5000
|
14:28:41
|
BATE
|
1990710
|
|
666
|
1,996.5000
|
14:28:41
|
BATE
|
1990706
|
|
70
|
1,996.5000
|
14:28:41
|
BATE
|
1990704
|
|
506
|
1,996.5000
|
14:28:41
|
BATE
|
1990700
|
|
593
|
1,996.5000
|
14:28:41
|
BATE
|
1990698
|
|
604
|
1,996.0000
|
14:30:00
|
BATE
|
1993513
|
|
263
|
1,996.5000
|
14:30:19
|
BATE
|
1997494
|
|
254
|
1,996.5000
|
14:30:19
|
BATE
|
1997481
|
|
505
|
1,992.5000
|
14:32:04
|
BATE
|
2002297
|
|
536
|
1,992.0000
|
14:32:22
|
BATE
|
2002995
|
|
280
|
1,993.0000
|
14:34:54
|
BATE
|
2007868
|
|
281
|
1,993.0000
|
14:35:15
|
BATE
|
2008507
|
|
281
|
1,993.0000
|
14:38:09
|
BATE
|
2014229
|
|
39
|
1,993.0000
|
14:38:09
|
BATE
|
2014223
|
|
585
|
1,993.0000
|
14:38:09
|
BATE
|
2014219
|
|
433
|
1,993.0000
|
14:38:09
|
BATE
|
2014221
|
|
39
|
1,993.0000
|
14:38:09
|
BATE
|
2014225
|
|
508
|
1,993.0000
|
14:39:58
|
BATE
|
2017888
|
|
471
|
1,993.0000
|
14:39:58
|
BATE
|
2017886
|
|
146
|
1,993.0000
|
14:39:58
|
BATE
|
2017884
|
|
281
|
1,992.0000
|
14:40:05
|
BATE
|
2018321
|
|
150
|
1,992.0000
|
14:40:05
|
BATE
|
2018319
|
|
584
|
1,992.0000
|
14:40:05
|
BATE
|
2018317
|
|
493
|
1,992.0000
|
14:43:43
|
BATE
|
2026177
|
|
516
|
1,992.0000
|
14:43:43
|
BATE
|
2026175
|
|
509
|
1,992.0000
|
14:43:44
|
BATE
|
2026209
|
|
280
|
1,993.0000
|
14:46:05
|
BATE
|
2030833
|
|
200
|
1,993.0000
|
14:46:05
|
BATE
|
2030831
|
|
265
|
1,992.5000
|
14:46:20
|
BATE
|
2031235
|
|
269
|
1,992.5000
|
14:46:20
|
BATE
|
2031239
|
|
579
|
1,992.5000
|
14:46:53
|
BATE
|
2032412
|
|
584
|
1,994.0000
|
14:49:08
|
BATE
|
2037880
|
|
574
|
1,993.0000
|
14:49:42
|
BATE
|
2039288
|
|
41
|
1,993.0000
|
14:53:39
|
BATE
|
2046919
|
|
598
|
1,994.5000
|
14:56:05
|
BATE
|
2052120
|
|
621
|
1,994.5000
|
14:56:05
|
BATE
|
2052118
|
|
605
|
1,994.5000
|
14:57:00
|
BATE
|
2054031
|
|
617
|
1,994.5000
|
14:57:00
|
BATE
|
2054037
|
|
539
|
1,994.5000
|
14:57:00
|
BATE
|
2054025
|
|
32
|
1,993.5000
|
14:58:30
|
BATE
|
2056755
|
|
34
|
1,993.5000
|
14:58:46
|
BATE
|
2057195
|
|
47
|
1,994.5000
|
15:00:08
|
BATE
|
2061829
|
|
116
|
1,994.0000
|
15:00:28
|
BATE
|
2063024
|
|
300
|
1,997.0000
|
15:02:00
|
BATE
|
2066846
|
|
274
|
1,997.0000
|
15:02:01
|
BATE
|
2067072
|
|
122
|
1,997.0000
|
15:02:01
|
BATE
|
2066899
|
|
127
|
1,997.0000
|
15:02:01
|
BATE
|
2066848
|
|
447
|
1,997.0000
|
15:02:22
|
BATE
|
2068092
|
|
433
|
1,997.0000
|
15:02:36
|
BATE
|
2068882
|
|
11
|
1,997.0000
|
15:02:45
|
BATE
|
2069191
|
|
154
|
1,997.0000
|
15:02:45
|
BATE
|
2069189
|
|
297
|
1,997.0000
|
15:03:05
|
BATE
|
2069903
|
|
280
|
1,997.5000
|
15:03:22
|
BATE
|
2070517
|
|
280
|
1,997.5000
|
15:03:22
|
BATE
|
2070511
|
|
39
|
1,997.5000
|
15:03:23
|
BATE
|
2070536
|
|
280
|
1,997.5000
|
15:03:23
|
BATE
|
2070525
|
|
280
|
1,997.5000
|
15:03:24
|
BATE
|
2070566
|
|
25
|
1,997.0000
|
15:03:46
|
BATE
|
2071272
|
|
82
|
1,997.0000
|
15:03:47
|
BATE
|
2071287
|
|
32
|
1,997.5000
|
15:04:23
|
BATE
|
2072370
|
|
33
|
1,997.5000
|
15:04:47
|
BATE
|
2073063
|
|
33
|
1,997.5000
|
15:04:54
|
BATE
|
2073209
|
|
539
|
1,997.0000
|
15:05:03
|
BATE
|
2073451
|
|
553
|
1,997.0000
|
15:05:03
|
BATE
|
2073449
|
|
75
|
1,997.0000
|
15:05:03
|
BATE
|
2073447
|
|
543
|
1,998.5000
|
15:06:43
|
BATE
|
2076504
|
|
580
|
1,998.5000
|
15:06:43
|
BATE
|
2076506
|
|
561
|
2,000.0000
|
15:09:41
|
BATE
|
2081076
|
|
539
|
1,999.5000
|
15:10:22
|
BATE
|
2082348
|
|
61
|
1,998.5000
|
15:12:45
|
BATE
|
2086596
|
|
60
|
1,998.5000
|
15:12:45
|
BATE
|
2086593
|
|
56
|
1,998.5000
|
15:12:45
|
BATE
|
2086585
|
|
430
|
1,998.0000
|
15:12:57
|
BATE
|
2086780
|
|
119
|
1,998.0000
|
15:12:57
|
BATE
|
2086778
|
|
594
|
1,998.0000
|
15:12:57
|
BATE
|
2086776
|
|
45
|
1,997.0000
|
15:14:03
|
BATE
|
2088961
|
|
64
|
1,996.5000
|
15:15:25
|
BATE
|
2091414
|
|
581
|
1,996.5000
|
15:15:25
|
BATE
|
2091412
|
|
473
|
1,996.5000
|
15:15:25
|
BATE
|
2091416
|
|
531
|
1,996.5000
|
15:15:25
|
BATE
|
2091418
|
|
52
|
1,996.5000
|
15:18:20
|
BATE
|
2096194
|
|
60
|
1,996.5000
|
15:18:20
|
BATE
|
2096192
|
|
65
|
1,996.5000
|
15:18:20
|
BATE
|
2096190
|
|
44
|
1,996.0000
|
15:19:08
|
BATE
|
2097171
|
|
888
|
1,997.0000
|
15:20:49
|
BATE
|
2099792
|
|
815
|
1,997.0000
|
15:20:49
|
BATE
|
2099790
|
|
301
|
1,996.5000
|
15:22:00
|
BATE
|
2101762
|
|
282
|
1,996.5000
|
15:22:00
|
BATE
|
2101760
|
|
308
|
1,996.5000
|
15:22:00
|
BATE
|
2101758
|
|
289
|
1,996.5000
|
15:22:00
|
BATE
|
2101756
|
|
280
|
1,997.0000
|
15:24:48
|
BATE
|
2105799
|
|
280
|
1,997.0000
|
15:24:48
|
BATE
|
2105801
|
|
568
|
1,997.0000
|
15:26:22
|
BATE
|
2109438
|
|
589
|
1,997.0000
|
15:26:22
|
BATE
|
2109436
|
|
76
|
1,997.0000
|
15:28:04
|
BATE
|
2111624
|
|
37
|
1,997.0000
|
15:28:04
|
BATE
|
2111626
|
|
133
|
1,997.0000
|
15:28:10
|
BATE
|
2111995
|
|
66
|
1,997.0000
|
15:28:23
|
BATE
|
2112235
|
|
68
|
1,997.0000
|
15:28:52
|
BATE
|
2112911
|
|
108
|
1,997.0000
|
15:28:52
|
BATE
|
2112909
|
|
59
|
1,997.0000
|
15:28:52
|
BATE
|
2112907
|
|
33
|
1,997.0000
|
15:30:50
|
BATE
|
2115849
|
|
140
|
1,997.0000
|
15:30:50
|
BATE
|
2115847
|
|
576
|
1,997.0000
|
15:30:52
|
BATE
|
2115882
|
|
581
|
1,997.0000
|
15:31:52
|
BATE
|
2117480
|
|
41
|
1,997.0000
|
15:32:10
|
BATE
|
2117953
|
|
658
|
1,996.5000
|
15:32:41
|
BATE
|
2118877
|
|
44
|
1,996.5000
|
15:32:41
|
BATE
|
2118875
|
|
618
|
1,996.5000
|
15:32:41
|
BATE
|
2118873
|
|
45
|
1,996.5000
|
15:34:37
|
BATE
|
2122008
|
|
57
|
1,996.5000
|
15:34:37
|
BATE
|
2122010
|
|
67
|
1,996.5000
|
15:34:37
|
BATE
|
2122004
|
|
73
|
1,996.5000
|
15:34:37
|
BATE
|
2122006
|
|
65
|
1,997.5000
|
15:35:15
|
BATE
|
2123245
|
|
35
|
1,997.5000
|
15:36:27
|
BATE
|
2125390
|
|
17
|
1,997.5000
|
15:36:27
|
BATE
|
2125388
|
|
687
|
1,998.0000
|
15:37:24
|
BATE
|
2126887
|
|
264
|
1,998.0000
|
15:37:24
|
BATE
|
2126883
|
|
307
|
1,998.0000
|
15:37:24
|
BATE
|
2126881
|
|
555
|
1,998.0000
|
15:37:24
|
BATE
|
2126879
|
|
581
|
1,997.5000
|
15:38:02
|
BATE
|
2127875
|
|
34
|
1,998.5000
|
15:39:10
|
BATE
|
2129536
|
|
36
|
1,998.5000
|
15:39:10
|
BATE
|
2129540
|
|
45
|
1,998.5000
|
15:39:10
|
BATE
|
2129538
|
|
259
|
1,999.0000
|
15:39:21
|
BATE
|
2129910
|
|
275
|
1,999.0000
|
15:39:21
|
BATE
|
2129908
|
|
17
|
1,999.0000
|
15:39:21
|
BATE
|
2129906
|
|
68
|
1,999.0000
|
15:39:24
|
BATE
|
2130098
|
|
540
|
1,998.5000
|
15:40:23
|
BATE
|
2131653
|
|
577
|
1,998.0000
|
15:41:11
|
BATE
|
2133062
|
|
752
|
1,998.5000
|
15:43:29
|
BATE
|
2136665
|
|
487
|
1,998.5000
|
15:43:29
|
BATE
|
2136663
|
|
516
|
1,998.0000
|
15:45:19
|
BATE
|
2138991
|
|
553
|
1,998.0000
|
15:45:19
|
BATE
|
2138987
|
|
487
|
1,999.0000
|
15:45:43
|
BATE
|
2139694
|
|
48
|
1,999.0000
|
15:46:58
|
BATE
|
2141418
|
|
370
|
1,999.0000
|
15:46:58
|
BATE
|
2141410
|
|
137
|
1,999.0000
|
15:46:58
|
BATE
|
2141408
|
|
587
|
2,000.0000
|
15:49:56
|
BATE
|
2145669
|
|
578
|
2,000.0000
|
15:49:56
|
BATE
|
2145673
|
|
32
|
2,002.0000
|
15:50:50
|
BATE
|
2146966
|
|
239
|
2,003.0000
|
15:52:00
|
BATE
|
2148570
|
|
35
|
2,003.0000
|
15:52:00
|
BATE
|
2148568
|
|
38
|
2,003.0000
|
15:52:00
|
BATE
|
2148566
|
|
59
|
2,003.0000
|
15:52:00
|
BATE
|
2148564
|
|
62
|
2,003.0000
|
15:52:07
|
BATE
|
2148761
|
|
22
|
2,003.0000
|
15:53:10
|
BATE
|
2150298
|
|
46
|
2,003.0000
|
15:53:10
|
BATE
|
2150296
|
|
58
|
2,003.0000
|
15:53:10
|
BATE
|
2150294
|
|
359
|
2,003.0000
|
15:53:10
|
BATE
|
2150292
|
|
19
|
2,003.0000
|
15:58:08
|
BATE
|
2157668
|
|
136
|
2,003.0000
|
15:58:08
|
BATE
|
2157666
|
|
768
|
2,003.0000
|
15:58:08
|
BATE
|
2157660
|
|
366
|
2,004.0000
|
15:58:20
|
BATE
|
2158080
|
|
89
|
2,004.0000
|
15:58:31
|
BATE
|
2158339
|
|
78
|
2,004.0000
|
15:58:54
|
BATE
|
2158947
|
|
66
|
2,004.0000
|
15:58:54
|
BATE
|
2158949
|
|
58
|
2,004.0000
|
15:58:55
|
BATE
|
2158955
|
|
62
|
2,004.0000
|
15:58:55
|
BATE
|
2158951
|
|
48
|
2,004.0000
|
15:58:56
|
BATE
|
2158990
|
|
62
|
2,004.0000
|
15:58:56
|
BATE
|
2158988
|
|
286
|
2,004.0000
|
15:58:56
|
BATE
|
2158986
|
|
58
|
2,004.0000
|
15:58:56
|
BATE
|
2158984
|
|
73
|
2,004.0000
|
15:59:56
|
BATE
|
2161549
|
|
57
|
2,004.0000
|
15:59:56
|
BATE
|
2161551
|
|
46
|
2,004.0000
|
15:59:56
|
BATE
|
2161555
|
|
67
|
2,004.0000
|
15:59:56
|
BATE
|
2161553
|
|
586
|
2,004.0000
|
16:01:00
|
BATE
|
2165499
|
|
564
|
2,004.0000
|
16:01:00
|
BATE
|
2165497
|
|
773
|
2,005.0000
|
16:03:48
|
BATE
|
2170242
|
|
24
|
2,005.0000
|
16:05:10
|
BATE
|
2172540
|
|
173
|
2,005.0000
|
16:05:10
|
BATE
|
2172538
|
|
40
|
2,005.0000
|
16:05:10
|
BATE
|
2172536
|
|
299
|
2,005.0000
|
16:05:10
|
BATE
|
2172534
|
|
497
|
2,005.0000
|
16:09:40
|
BATE
|
2180107
|
|
1,150
|
2,005.0000
|
16:09:40
|
BATE
|
2180105
|
|
747
|
2,005.0000
|
16:10:52
|
BATE
|
2182243
|
|
587
|
2,005.0000
|
16:10:52
|
BATE
|
2182247
|
|
41
|
2,002.0000
|
16:12:29
|
BATE
|
2185284
|
|
197
|
2,002.0000
|
16:12:29
|
BATE
|
2185282
|
|
188
|
2,002.0000
|
16:12:29
|
BATE
|
2185280
|
|
493
|
2,002.0000
|
16:15:27
|
BATE
|
2190198
|
|
599
|
2,002.0000
|
16:15:27
|
BATE
|
2190190
|
|
635
|
2,002.0000
|
16:15:27
|
BATE
|
2190192
|
|
700
|
2,002.0000
|
16:16:27
|
BATE
|
2191966
|
|
670
|
2,001.0000
|
16:18:00
|
BATE
|
2194327
|
|
59
|
2,002.0000
|
16:20:00
|
BATE
|
2197782
|
|
25
|
2,002.0000
|
16:20:00
|
BATE
|
2197770
|
|
60
|
2,002.0000
|
16:20:00
|
BATE
|
2197760
|
|
543
|
2,002.0000
|
16:20:00
|
BATE
|
2197750
|
|
42
|
2,002.0000
|
16:20:02
|
BATE
|
2198085
|
|
60
|
2,002.0000
|
16:20:05
|
BATE
|
2198207
|
|
65
|
2,002.0000
|
16:20:07
|
BATE
|
2198306
|
|
67
|
2,002.0000
|
16:20:07
|
BATE
|
2198303
|
|
64
|
2,002.0000
|
16:20:07
|
BATE
|
2198298
|
|
58
|
2,002.0000
|
16:20:12
|
BATE
|
2198475
|
|
62
|
2,002.0000
|
16:20:13
|
BATE
|
2198480
|
|
52
|
2,002.0000
|
16:20:19
|
BATE
|
2198762
|
|
64
|
2,002.0000
|
16:20:31
|
BATE
|
2199147
|
|
64
|
2,002.0000
|
16:20:40
|
BATE
|
2199592
|
|
128
|
2,002.0000
|
16:20:42
|
BATE
|
2199689
|
|
57
|
2,002.0000
|
16:20:42
|
BATE
|
2199691
|
|
57
|
2,002.0000
|
16:20:50
|
BATE
|
2200044
|
|
15
|
2,002.0000
|
16:20:50
|
BATE
|
2200040
|
|
10
|
2,002.0000
|
16:20:50
|
BATE
|
2200038
|
|
18
|
2,002.0000
|
16:20:50
|
BATE
|
2200036
|
|
18
|
2,002.0000
|
16:20:50
|
BATE
|
2200042
|
|
63
|
2,002.0000
|
16:20:50
|
BATE
|
2200034
|
|
279
|
2,002.0000
|
16:20:50
|
BATE
|
2200032
|
|
58
|
2,002.0000
|
16:20:50
|
BATE
|
2200030
|
|
31
|
2,002.0000
|
16:20:50
|
BATE
|
2200028
|
|
63
|
2,002.0000
|
16:21:51
|
BATE
|
2202166
|
|
68
|
2,002.0000
|
16:21:51
|
BATE
|
2202164
|
|
18
|
2,002.0000
|
16:21:51
|
BATE
|
2202162
|
|
7
|
2,002.0000
|
16:21:51
|
BATE
|
2202160
|
|
66
|
2,002.0000
|
16:21:51
|
BATE
|
2202158
|
|
18
|
2,002.0000
|
16:21:51
|
BATE
|
2202156
|
|
24
|
2,002.0000
|
16:21:51
|
BATE
|
2202154
|
|
43
|
2,002.0000
|
16:21:51
|
BATE
|
2202144
|
|
18
|
2,002.0000
|
16:21:51
|
BATE
|
2202140
|
|
47
|
2,002.0000
|
16:21:51
|
BATE
|
2202142
|
|
33
|
2,002.0000
|
16:21:51
|
BATE
|
2202152
|
|
61
|
2,002.0000
|
16:21:51
|
BATE
|
2202146
|
|
66
|
2,002.0000
|
16:21:51
|
BATE
|
2202148
|
|
43
|
2,002.0000
|
16:21:51
|
BATE
|
2202150
|
|
67
|
2,002.0000
|
16:22:51
|
BATE
|
2203974
|
|
629
|
2,002.0000
|
16:22:51
|
BATE
|
2203976
|
|
63
|
2,002.0000
|
16:22:51
|
BATE
|
2203972
|
|
36
|
2,002.0000
|
16:22:51
|
BATE
|
2203970
|
|
64
|
2,002.0000
|
16:22:51
|
BATE
|
2203968
|
|
553
|
2,001.0000
|
16:24:47
|
BATE
|
2207195
|
|
859
|
2,001.0000
|
16:24:47
|
BATE
|
2207199
|
|
55
|
2,001.0000
|
16:24:58
|
BATE
|
2207589
|
|
110
|
2,001.0000
|
16:25:04
|
BATE
|
2207849
|
|
70
|
2,001.0000
|
16:26:04
|
BATE
|
2210864
|
|
215
|
2,001.0000
|
16:26:04
|
BATE
|
2210858
|
|
65
|
2,001.0000
|
16:26:04
|
BATE
|
2210856
|
|
52
|
2,001.0000
|
16:26:04
|
BATE
|
2210854
|
|
35
|
2,001.0000
|
16:26:04
|
BATE
|
2210860
|
|
24
|
2,001.0000
|
16:26:04
|
BATE
|
2210862
|
|
34
|
2,001.0000
|
16:26:08
|
BATE
|
2210938
|
|
57
|
2,001.0000
|
16:26:08
|
BATE
|
2210929
|
|
45
|
2,001.0000
|
16:26:14
|
BATE
|
2211126
|
|
42
|
2,001.0000
|
16:26:20
|
BATE
|
2211266
|
|
44
|
2,001.0000
|
16:26:23
|
BATE
|
2211326
|
|
42
|
2,001.0000
|
16:26:26
|
BATE
|
2211449
|
|
39
|
2,001.0000
|
16:26:32
|
BATE
|
2211545
|
|
31
|
2,001.0000
|
16:26:34
|
BATE
|
2211587
|
|
10
|
2,001.0000
|
16:26:36
|
BATE
|
2211616
|
|
67
|
2,001.0000
|
16:26:41
|
BATE
|
2211698
|
|
54
|
2,001.0000
|
16:26:46
|
BATE
|
2211799
|
|
68
|
2,001.0000
|
16:26:46
|
BATE
|
2211797
|
|
593
|
2,000.0000
|
16:27:31
|
BATE
|
2213478
|
|
456
|
2,000.0000
|
16:27:31
|
BATE
|
2213476
|
|
132
|
2,000.0000
|
16:27:31
|
BATE
|
2213464
|
|
67
|
2,000.0000
|
16:27:31
|
BATE
|
2213449
|
|
544
|
2,000.0000
|
16:27:31
|
BATE
|
2213447
|
|
562
|
2,000.0000
|
16:27:31
|
BATE
|
2213445
|
|
497
|
2,000.0000
|
16:27:31
|
BATE
|
2213433
|
|
604
|
2,000.0000
|
16:27:31
|
BATE
|
2213425
|
|
396
|
2,000.0000
|
16:27:31
|
BATE
|
2213427
|
|
105
|
2,000.0000
|
16:27:31
|
BATE
|
2213429
|
|
505
|
2,000.0000
|
16:27:31
|
BATE
|
2213431
|
|
589
|
2,000.0000
|
16:27:31
|
BATE
|
2213435
|
|
790
|
2,000.0000
|
16:27:31
|
BATE
|
2213437
|
|
560
|
2,000.0000
|
16:27:31
|
BATE
|
2213439
|
|
835
|
2,000.0000
|
16:27:31
|
BATE
|
2213441
|
|
537
|
2,000.0000
|
16:27:31
|
BATE
|
2213443
|
|
513
|
2,000.0000
|
16:27:31
|
BATE
|
2213413
|
|
562
|
2,000.0000
|
16:27:31
|
BATE
|
2213409
|
|
564
|
2,000.0000
|
16:27:31
|
BATE
|
2213411
|
|
601
|
2,000.0000
|
16:27:31
|
BATE
|
2213415
|
|
490
|
2,000.0000
|
16:27:31
|
BATE
|
2213417
|
|
502
|
2,000.0000
|
16:27:31
|
BATE
|
2213419
|
|
577
|
2,000.0000
|
16:27:31
|
BATE
|
2213421
|
|
596
|
2,000.0000
|
16:27:31
|
BATE
|
2213423
|
|
223
|
2,000.0000
|
16:27:31
|
BATE
|
2213407
|
|
420
|
2,000.0000
|
16:27:31
|
BATE
|
2213405
|
|
522
|
2,000.0000
|
16:27:31
|
BATE
|
2213403
|
|
514
|
2,000.0000
|
16:27:31
|
BATE
|
2213395
|
|
496
|
2,000.0000
|
16:27:31
|
BATE
|
2213393
|
|
562
|
2,000.0000
|
16:27:31
|
BATE
|
2213391
|
|
559
|
2,000.0000
|
16:27:31
|
BATE
|
2213401
|
|
431
|
1,999.0000
|
16:27:42
|
BATE
|
2213839
|
|
366
|
1,999.0000
|
16:27:42
|
BATE
|
2213837
|
|
1
|
2,032.0000
|
08:04:01
|
CHIX
|
1603951
|
|
262
|
2,032.0000
|
08:04:01
|
CHIX
|
1603949
|
|
261
|
2,032.0000
|
08:04:01
|
CHIX
|
1603947
|
|
507
|
2,031.0000
|
08:13:19
|
CHIX
|
1616344
|
|
580
|
2,026.0000
|
08:20:50
|
CHIX
|
1624030
|
|
552
|
2,027.0000
|
08:31:15
|
CHIX
|
1635325
|
|
577
|
2,027.0000
|
08:48:17
|
CHIX
|
1653894
|
|
513
|
2,023.0000
|
09:00:16
|
CHIX
|
1666762
|
|
534
|
2,022.0000
|
09:19:29
|
CHIX
|
1685580
|
|
26
|
2,022.0000
|
09:19:29
|
CHIX
|
1685578
|
|
552
|
2,015.0000
|
09:34:41
|
CHIX
|
1700020
|
|
570
|
2,021.0000
|
09:57:42
|
CHIX
|
1719645
|
|
288
|
2,021.0000
|
10:13:23
|
CHIX
|
1732710
|
|
305
|
2,021.0000
|
10:13:23
|
CHIX
|
1732704
|
|
500
|
2,023.0000
|
10:27:36
|
CHIX
|
1744259
|
|
94
|
2,023.0000
|
10:27:36
|
CHIX
|
1744255
|
|
533
|
2,023.0000
|
10:45:21
|
CHIX
|
1759344
|
|
496
|
2,024.0000
|
11:04:40
|
CHIX
|
1777828
|
|
488
|
2,022.0000
|
11:25:28
|
CHIX
|
1797134
|
|
211
|
2,010.0000
|
11:39:58
|
CHIX
|
1820418
|
|
584
|
2,010.0000
|
11:39:58
|
CHIX
|
1820424
|
|
297
|
2,010.0000
|
11:39:58
|
CHIX
|
1820422
|
|
541
|
2,010.0000
|
11:39:58
|
CHIX
|
1820402
|
|
594
|
2,010.0000
|
11:39:58
|
CHIX
|
1820394
|
|
590
|
2,010.0000
|
11:39:58
|
CHIX
|
1820398
|
|
563
|
2,010.0000
|
11:39:58
|
CHIX
|
1820410
|
|
590
|
2,010.0000
|
11:39:58
|
CHIX
|
1820406
|
|
589
|
2,010.0000
|
11:39:58
|
CHIX
|
1820414
|
|
489
|
2,010.0000
|
11:39:58
|
CHIX
|
1820362
|
|
550
|
2,010.0000
|
11:39:58
|
CHIX
|
1820366
|
|
563
|
2,010.0000
|
11:39:58
|
CHIX
|
1820370
|
|
579
|
2,010.0000
|
11:39:58
|
CHIX
|
1820374
|
|
569
|
2,010.0000
|
11:39:58
|
CHIX
|
1820378
|
|
537
|
2,010.0000
|
11:39:58
|
CHIX
|
1820382
|
|
506
|
2,010.0000
|
11:39:58
|
CHIX
|
1820386
|
|
528
|
2,010.0000
|
11:39:58
|
CHIX
|
1820390
|
|
512
|
2,010.0000
|
11:39:58
|
CHIX
|
1820346
|
|
592
|
2,010.0000
|
11:39:58
|
CHIX
|
1820332
|
|
530
|
2,010.0000
|
11:39:58
|
CHIX
|
1820340
|
|
484
|
2,010.0000
|
11:39:58
|
CHIX
|
1820358
|
|
92
|
2,010.0000
|
11:39:58
|
CHIX
|
1820350
|
|
515
|
2,010.0000
|
11:39:58
|
CHIX
|
1820306
|
|
575
|
2,010.0000
|
11:39:58
|
CHIX
|
1820314
|
|
529
|
2,010.0000
|
11:39:58
|
CHIX
|
1820324
|
|
562
|
2,006.0000
|
11:43:42
|
CHIX
|
1826295
|
|
44
|
2,009.0000
|
11:51:06
|
CHIX
|
1834444
|
|
40
|
2,009.0000
|
11:51:06
|
CHIX
|
1834446
|
|
457
|
2,009.0000
|
11:51:06
|
CHIX
|
1834438
|
|
168
|
2,007.0000
|
12:01:01
|
CHIX
|
1844106
|
|
408
|
2,007.0000
|
12:01:01
|
CHIX
|
1844100
|
|
551
|
2,003.0000
|
12:05:39
|
CHIX
|
1849527
|
|
13
|
2,001.0000
|
12:12:19
|
CHIX
|
1855934
|
|
229
|
2,001.0000
|
12:12:19
|
CHIX
|
1855930
|
|
246
|
2,001.0000
|
12:12:19
|
CHIX
|
1855932
|
|
592
|
1,996.0000
|
12:24:13
|
CHIX
|
1868430
|
|
486
|
1,996.0000
|
12:25:36
|
CHIX
|
1869978
|
|
495
|
2,000.0000
|
12:45:05
|
CHIX
|
1887712
|
|
527
|
1,998.5000
|
12:51:32
|
CHIX
|
1892598
|
|
13
|
2,000.0000
|
13:03:15
|
CHIX
|
1904450
|
|
326
|
2,000.0000
|
13:03:15
|
CHIX
|
1904448
|
|
235
|
2,000.0000
|
13:03:15
|
CHIX
|
1904442
|
|
66
|
1,994.5000
|
13:12:53
|
CHIX
|
1913368
|
|
66
|
1,994.5000
|
13:13:01
|
CHIX
|
1913510
|
|
126
|
1,994.5000
|
13:13:01
|
CHIX
|
1913508
|
|
42
|
1,995.0000
|
13:15:44
|
CHIX
|
1915892
|
|
510
|
1,994.5000
|
13:17:10
|
CHIX
|
1917107
|
|
20
|
1,994.5000
|
13:17:10
|
CHIX
|
1917105
|
|
490
|
1,994.5000
|
13:17:10
|
CHIX
|
1917101
|
|
281
|
1,998.0000
|
13:30:23
|
CHIX
|
1929110
|
|
224
|
1,998.0000
|
13:30:23
|
CHIX
|
1929108
|
|
558
|
1,998.0000
|
13:30:23
|
CHIX
|
1929104
|
|
574
|
1,997.0000
|
13:34:03
|
CHIX
|
1932868
|
|
554
|
1,997.0000
|
13:41:00
|
CHIX
|
1939985
|
|
10
|
1,994.0000
|
13:44:38
|
CHIX
|
1943659
|
|
558
|
1,994.0000
|
13:44:38
|
CHIX
|
1943657
|
|
29
|
1,994.0000
|
13:45:10
|
CHIX
|
1944161
|
|
268
|
1,994.0000
|
13:56:43
|
CHIX
|
1955794
|
|
231
|
1,994.0000
|
13:56:43
|
CHIX
|
1955790
|
|
256
|
1,994.0000
|
13:56:43
|
CHIX
|
1955786
|
|
296
|
1,994.0000
|
13:56:43
|
CHIX
|
1955780
|
|
225
|
1,998.5000
|
14:04:07
|
CHIX
|
1964572
|
|
379
|
1,998.5000
|
14:04:07
|
CHIX
|
1964570
|
|
13
|
1,998.0000
|
14:11:11
|
CHIX
|
1972422
|
|
526
|
1,999.5000
|
14:12:26
|
CHIX
|
1973670
|
|
568
|
1,997.5000
|
14:14:58
|
CHIX
|
1976646
|
|
2
|
1,996.0000
|
14:23:41
|
CHIX
|
1985424
|
|
565
|
1,996.5000
|
14:28:41
|
CHIX
|
1990708
|
|
45
|
1,996.5000
|
14:28:41
|
CHIX
|
1990702
|
|
539
|
1,996.5000
|
14:28:41
|
CHIX
|
1990696
|
|
342
|
1,996.0000
|
14:30:00
|
CHIX
|
1993517
|
|
178
|
1,996.0000
|
14:30:00
|
CHIX
|
1993515
|
|
599
|
1,993.0000
|
14:34:49
|
CHIX
|
2007704
|
|
496
|
1,993.0000
|
14:34:49
|
CHIX
|
2007702
|
|
288
|
1,992.5000
|
14:40:04
|
CHIX
|
2018273
|
|
208
|
1,992.5000
|
14:40:04
|
CHIX
|
2018271
|
|
24
|
1,992.0000
|
14:43:43
|
CHIX
|
2026173
|
|
501
|
1,992.0000
|
14:43:44
|
CHIX
|
2026207
|
|
415
|
1,992.5000
|
14:46:20
|
CHIX
|
2031237
|
|
181
|
1,992.5000
|
14:46:20
|
CHIX
|
2031233
|
|
5
|
1,993.5000
|
14:52:21
|
CHIX
|
2044537
|
|
5
|
1,993.5000
|
14:52:21
|
CHIX
|
2044535
|
|
34
|
1,993.0000
|
14:53:39
|
CHIX
|
2046921
|
|
38
|
1,994.5000
|
14:55:31
|
CHIX
|
2050424
|
|
6
|
1,994.5000
|
14:55:31
|
CHIX
|
2050422
|
|
4
|
1,994.5000
|
14:55:31
|
CHIX
|
2050420
|
|
15
|
1,994.5000
|
14:55:31
|
CHIX
|
2050418
|
|
10
|
1,994.5000
|
14:55:32
|
CHIX
|
2050455
|
|
34
|
1,994.5000
|
14:55:35
|
CHIX
|
2050617
|
|
4
|
1,994.5000
|
14:56:05
|
CHIX
|
2052127
|
|
5
|
1,994.5000
|
14:56:05
|
CHIX
|
2052125
|
|
230
|
1,994.5000
|
14:56:05
|
CHIX
|
2052123
|
|
519
|
1,994.5000
|
14:57:00
|
CHIX
|
2054035
|
|
559
|
1,994.5000
|
14:57:00
|
CHIX
|
2054027
|
|
218
|
1,997.0000
|
15:02:01
|
CHIX
|
2067091
|
|
50
|
1,997.0000
|
15:02:01
|
CHIX
|
2066860
|
|
601
|
1,996.5000
|
15:02:02
|
CHIX
|
2067132
|
|
568
|
1,997.0000
|
15:04:18
|
CHIX
|
2072235
|
|
40
|
1,999.5000
|
15:08:51
|
CHIX
|
2079730
|
|
599
|
1,999.0000
|
15:10:22
|
CHIX
|
2082354
|
|
439
|
1,999.5000
|
15:10:22
|
CHIX
|
2082350
|
|
150
|
1,999.5000
|
15:10:22
|
CHIX
|
2082346
|
|
577
|
1,996.0000
|
15:15:52
|
CHIX
|
2092450
|
|
600
|
1,996.5000
|
15:21:04
|
CHIX
|
2100213
|
|
502
|
1,996.0000
|
15:22:41
|
CHIX
|
2102823
|
|
25
|
1,997.0000
|
15:28:11
|
CHIX
|
2112036
|
|
25
|
1,997.0000
|
15:28:11
|
CHIX
|
2112034
|
|
25
|
1,997.0000
|
15:28:11
|
CHIX
|
2112032
|
|
63
|
1,997.0000
|
15:28:11
|
CHIX
|
2112028
|
|
31
|
1,997.0000
|
15:28:11
|
CHIX
|
2112030
|
|
487
|
1,997.0000
|
15:32:10
|
CHIX
|
2117947
|
|
531
|
1,996.5000
|
15:32:41
|
CHIX
|
2118871
|
|
54
|
1,997.5000
|
15:35:15
|
CHIX
|
2123247
|
|
453
|
1,997.5000
|
15:35:40
|
CHIX
|
2124112
|
|
98
|
1,997.5000
|
15:35:40
|
CHIX
|
2124110
|
|
584
|
1,998.5000
|
15:40:23
|
CHIX
|
2131657
|
|
293
|
1,998.5000
|
15:40:23
|
CHIX
|
2131651
|
|
292
|
1,998.5000
|
15:40:23
|
CHIX
|
2131655
|
|
590
|
1,998.0000
|
15:45:19
|
CHIX
|
2138989
|
|
535
|
2,000.0000
|
15:49:56
|
CHIX
|
2145667
|
|
18
|
2,000.0000
|
15:49:56
|
CHIX
|
2145671
|
|
48
|
2,003.0000
|
15:52:10
|
CHIX
|
2148850
|
|
39
|
2,003.0000
|
15:52:52
|
CHIX
|
2149772
|
|
53
|
2,003.0000
|
15:53:00
|
CHIX
|
2149975
|
|
53
|
2,003.0000
|
15:53:00
|
CHIX
|
2149942
|
|
48
|
2,003.0000
|
15:53:00
|
CHIX
|
2149927
|
|
31
|
2,003.0000
|
15:53:15
|
CHIX
|
2150394
|
|
51
|
2,003.0000
|
15:53:15
|
CHIX
|
2150392
|
|
568
|
2,002.0000
|
15:53:32
|
CHIX
|
2150715
|
|
255
|
2,003.0000
|
15:58:08
|
CHIX
|
2157673
|
|
113
|
2,003.0000
|
15:58:08
|
CHIX
|
2157664
|
|
74
|
2,004.0000
|
15:58:31
|
CHIX
|
2158341
|
|
65
|
2,004.0000
|
15:59:11
|
CHIX
|
2159562
|
|
5
|
2,004.0000
|
15:59:11
|
CHIX
|
2159558
|
|
3
|
2,004.0000
|
15:59:11
|
CHIX
|
2159560
|
|
31
|
2,004.0000
|
15:59:11
|
CHIX
|
2159564
|
|
160
|
2,004.0000
|
15:59:11
|
CHIX
|
2159566
|
|
32
|
2,004.0000
|
15:59:11
|
CHIX
|
2159568
|
|
56
|
2,004.0000
|
15:59:33
|
CHIX
|
2160348
|
|
247
|
2,004.0000
|
15:59:33
|
CHIX
|
2160346
|
|
39
|
2,004.0000
|
15:59:33
|
CHIX
|
2160344
|
|
576
|
2,004.0000
|
16:01:00
|
CHIX
|
2165495
|
|
462
|
2,005.0000
|
16:03:48
|
CHIX
|
2170249
|
|
78
|
2,005.0000
|
16:03:48
|
CHIX
|
2170240
|
|
528
|
2,004.0000
|
16:06:07
|
CHIX
|
2174292
|
|
25
|
2,004.0000
|
16:06:07
|
CHIX
|
2174296
|
|
60
|
2,005.0000
|
16:09:40
|
CHIX
|
2180109
|
|
619
|
2,005.0000
|
16:10:52
|
CHIX
|
2182241
|
|
632
|
2,005.0000
|
16:10:52
|
CHIX
|
2182249
|
|
485
|
2,002.0000
|
16:15:27
|
CHIX
|
2190200
|
|
554
|
2,002.0000
|
16:15:27
|
CHIX
|
2190188
|
|
586
|
2,002.0000
|
16:15:27
|
CHIX
|
2190194
|
|
453
|
2,001.0000
|
16:18:00
|
CHIX
|
2194335
|
|
563
|
2,001.0000
|
16:18:00
|
CHIX
|
2194329
|
|
122
|
2,001.0000
|
16:18:00
|
CHIX
|
2194331
|
|
523
|
2,002.0000
|
16:22:00
|
CHIX
|
2202371
|
|
26
|
2,002.0000
|
16:23:11
|
CHIX
|
2204694
|
|
43
|
2,002.0000
|
16:23:11
|
CHIX
|
2204692
|
|
379
|
2,002.0000
|
16:23:11
|
CHIX
|
2204690
|
|
86
|
2,002.0000
|
16:23:11
|
CHIX
|
2204688
|
|
74
|
2,002.0000
|
16:23:11
|
CHIX
|
2204686
|
|
458
|
2,002.0000
|
16:23:11
|
CHIX
|
2204684
|
|
38
|
2,001.0000
|
16:24:47
|
CHIX
|
2207197
|
|
514
|
2,001.0000
|
16:24:47
|
CHIX
|
2207193
|
|
431
|
2,001.0000
|
16:24:47
|
CHIX
|
2207201
|
|
469
|
2,001.0000
|
16:26:32
|
CHIX
|
2211560
|
|
934
|
2,030.0000
|
08:04:03
|
LSE
|
1604029
|
|
421
|
2,030.0000
|
08:04:03
|
LSE
|
1604027
|
|
547
|
2,030.0000
|
08:04:03
|
LSE
|
1604025
|
|
192
|
2,030.0000
|
08:05:10
|
LSE
|
1605491
|
|
743
|
2,030.0000
|
08:05:10
|
LSE
|
1605489
|
|
904
|
2,030.0000
|
08:05:38
|
LSE
|
1606202
|
|
1,043
|
2,030.0000
|
08:13:19
|
LSE
|
1616351
|
|
434
|
2,030.0000
|
08:13:19
|
LSE
|
1616349
|
|
500
|
2,030.0000
|
08:13:19
|
LSE
|
1616347
|
|
1,088
|
2,029.0000
|
08:13:20
|
LSE
|
1616370
|
|
926
|
2,029.0000
|
08:16:38
|
LSE
|
1619644
|
|
942
|
2,026.0000
|
08:21:50
|
LSE
|
1625268
|
|
768
|
2,023.0000
|
08:26:38
|
LSE
|
1630540
|
|
328
|
2,023.0000
|
08:26:38
|
LSE
|
1630538
|
|
1,015
|
2,027.0000
|
08:35:03
|
LSE
|
1639707
|
|
166
|
2,027.0000
|
08:42:00
|
LSE
|
1646704
|
|
725
|
2,027.0000
|
08:42:00
|
LSE
|
1646702
|
|
931
|
2,027.0000
|
08:48:17
|
LSE
|
1653896
|
|
171
|
2,026.0000
|
08:49:08
|
LSE
|
1654900
|
|
737
|
2,026.0000
|
08:49:08
|
LSE
|
1654898
|
|
587
|
2,025.0000
|
08:52:48
|
LSE
|
1658501
|
|
307
|
2,025.0000
|
08:52:48
|
LSE
|
1658499
|
|
1,076
|
2,024.0000
|
08:53:57
|
LSE
|
1659893
|
|
290
|
2,024.0000
|
08:55:44
|
LSE
|
1662020
|
|
649
|
2,024.0000
|
08:55:44
|
LSE
|
1662018
|
|
1,005
|
2,023.0000
|
09:00:16
|
LSE
|
1666760
|
|
1,093
|
2,023.0000
|
09:04:17
|
LSE
|
1671642
|
|
819
|
2,022.0000
|
09:04:27
|
LSE
|
1671735
|
|
914
|
2,022.0000
|
09:05:16
|
LSE
|
1672508
|
|
101
|
2,022.0000
|
09:05:16
|
LSE
|
1672506
|
|
71
|
2,022.0000
|
09:13:43
|
LSE
|
1680064
|
|
901
|
2,022.0000
|
09:13:43
|
LSE
|
1680062
|
|
897
|
2,022.0000
|
09:15:32
|
LSE
|
1681664
|
|
1,017
|
2,022.0000
|
09:19:29
|
LSE
|
1685582
|
|
652
|
2,021.0000
|
09:26:01
|
LSE
|
1691605
|
|
357
|
2,021.0000
|
09:26:01
|
LSE
|
1691603
|
|
1,064
|
2,018.0000
|
09:27:42
|
LSE
|
1693441
|
|
958
|
2,016.0000
|
09:30:48
|
LSE
|
1696550
|
|
132
|
2,016.0000
|
09:36:21
|
LSE
|
1701342
|
|
827
|
2,016.0000
|
09:36:21
|
LSE
|
1701340
|
|
1,017
|
2,015.0000
|
09:39:47
|
LSE
|
1705815
|
|
1,011
|
2,020.0000
|
09:43:10
|
LSE
|
1708366
|
|
200
|
2,020.0000
|
09:43:20
|
LSE
|
1708496
|
|
400
|
2,020.0000
|
09:43:20
|
LSE
|
1708494
|
|
1,082
|
2,019.0000
|
09:44:00
|
LSE
|
1709108
|
|
1,026
|
2,020.0000
|
09:51:03
|
LSE
|
1714271
|
|
1,009
|
2,021.0000
|
09:57:42
|
LSE
|
1719647
|
|
421
|
2,020.0000
|
10:01:13
|
LSE
|
1722082
|
|
603
|
2,020.0000
|
10:01:13
|
LSE
|
1722084
|
|
100
|
2,020.0000
|
10:01:13
|
LSE
|
1722086
|
|
1,053
|
2,022.0000
|
10:09:15
|
LSE
|
1728789
|
|
1,004
|
2,022.0000
|
10:09:15
|
LSE
|
1728787
|
|
516
|
2,022.0000
|
10:11:50
|
LSE
|
1731263
|
|
159
|
2,022.0000
|
10:11:50
|
LSE
|
1731261
|
|
142
|
2,022.0000
|
10:11:50
|
LSE
|
1731265
|
|
116
|
2,022.0000
|
10:11:50
|
LSE
|
1731267
|
|
841
|
2,021.0000
|
10:13:23
|
LSE
|
1732708
|
|
535
|
2,021.0000
|
10:13:23
|
LSE
|
1732706
|
|
926
|
2,021.0000
|
10:14:10
|
LSE
|
1733420
|
|
1,076
|
2,021.0000
|
10:17:28
|
LSE
|
1735930
|
|
1,104
|
2,023.0000
|
10:27:36
|
LSE
|
1744241
|
|
992
|
2,024.0000
|
10:28:29
|
LSE
|
1745030
|
|
5
|
2,024.0000
|
10:28:29
|
LSE
|
1745028
|
|
953
|
2,023.0000
|
10:31:48
|
LSE
|
1748006
|
|
123
|
2,023.0000
|
10:31:48
|
LSE
|
1748004
|
|
135
|
2,022.0000
|
10:32:01
|
LSE
|
1748185
|
|
828
|
2,022.0000
|
10:41:02
|
LSE
|
1755623
|
|
899
|
2,023.0000
|
10:45:21
|
LSE
|
1759348
|
|
25
|
2,023.0000
|
10:45:21
|
LSE
|
1759346
|
|
966
|
2,022.0000
|
10:48:45
|
LSE
|
1761965
|
|
136
|
2,022.0000
|
10:50:28
|
LSE
|
1763454
|
|
807
|
2,022.0000
|
10:50:28
|
LSE
|
1763452
|
|
731
|
2,021.0000
|
10:50:33
|
LSE
|
1763500
|
|
366
|
2,021.0000
|
10:52:41
|
LSE
|
1765713
|
|
75
|
2,021.0000
|
11:01:57
|
LSE
|
1775600
|
|
842
|
2,021.0000
|
11:01:58
|
LSE
|
1775604
|
|
1,051
|
2,024.0000
|
11:04:40
|
LSE
|
1777830
|
|
100
|
2,024.0000
|
11:07:30
|
LSE
|
1780000
|
|
98
|
2,024.0000
|
11:07:30
|
LSE
|
1779998
|
|
77
|
2,024.0000
|
11:07:30
|
LSE
|
1779996
|
|
1,061
|
2,024.0000
|
11:07:30
|
LSE
|
1779994
|
|
250
|
2,023.0000
|
11:12:20
|
LSE
|
1784540
|
|
741
|
2,023.0000
|
11:12:20
|
LSE
|
1784542
|
|
962
|
2,022.0000
|
11:12:53
|
LSE
|
1785123
|
|
456
|
2,023.0000
|
11:21:18
|
LSE
|
1793234
|
|
140
|
2,023.0000
|
11:21:18
|
LSE
|
1793232
|
|
360
|
2,023.0000
|
11:21:18
|
LSE
|
1793230
|
|
778
|
2,023.0000
|
11:21:18
|
LSE
|
1793203
|
|
324
|
2,023.0000
|
11:21:18
|
LSE
|
1793200
|
|
1,006
|
2,022.0000
|
11:25:28
|
LSE
|
1797136
|
|
914
|
2,017.0000
|
11:30:33
|
LSE
|
1802755
|
|
1,016
|
2,016.0000
|
11:31:52
|
LSE
|
1805718
|
|
178
|
2,012.0000
|
11:36:26
|
LSE
|
1814756
|
|
915
|
2,012.0000
|
11:36:26
|
LSE
|
1814754
|
|
448
|
2,012.0000
|
11:39:04
|
LSE
|
1818805
|
|
483
|
2,012.0000
|
11:39:04
|
LSE
|
1818803
|
|
1,005
|
2,007.0000
|
11:42:02
|
LSE
|
1823953
|
|
944
|
2,009.0000
|
11:51:06
|
LSE
|
1834448
|
|
1,054
|
2,008.0000
|
11:53:27
|
LSE
|
1836808
|
|
48
|
2,007.0000
|
11:55:03
|
LSE
|
1838490
|
|
916
|
2,007.0000
|
11:55:03
|
LSE
|
1838488
|
|
1,081
|
2,007.0000
|
12:01:01
|
LSE
|
1844108
|
|
1,010
|
2,005.0000
|
12:02:15
|
LSE
|
1845257
|
|
902
|
2,002.0000
|
12:10:05
|
LSE
|
1853145
|
|
914
|
2,002.0000
|
12:12:00
|
LSE
|
1855199
|
|
932
|
2,000.0000
|
12:12:23
|
LSE
|
1856075
|
|
1,038
|
2,000.0000
|
12:12:23
|
LSE
|
1856079
|
|
40
|
2,000.0000
|
12:12:23
|
LSE
|
1856081
|
|
923
|
2,000.0000
|
12:12:23
|
LSE
|
1856087
|
|
1,062
|
2,000.0000
|
12:12:23
|
LSE
|
1856071
|
|
320
|
1,999.5000
|
12:12:40
|
LSE
|
1856481
|
|
580
|
1,999.5000
|
12:12:40
|
LSE
|
1856487
|
|
168
|
1,999.5000
|
12:12:40
|
LSE
|
1856491
|
|
966
|
1,999.0000
|
12:12:42
|
LSE
|
1856519
|
|
932
|
1,998.5000
|
12:17:57
|
LSE
|
1862721
|
|
499
|
1,996.0000
|
12:23:42
|
LSE
|
1868040
|
|
392
|
1,996.0000
|
12:23:42
|
LSE
|
1868038
|
|
921
|
1,997.5000
|
12:27:51
|
LSE
|
1871909
|
|
118
|
1,996.5000
|
12:30:02
|
LSE
|
1873870
|
|
354
|
1,995.5000
|
12:30:25
|
LSE
|
1874516
|
|
687
|
1,995.5000
|
12:30:25
|
LSE
|
1874514
|
|
649
|
2,000.0000
|
12:45:05
|
LSE
|
1887718
|
|
294
|
2,000.0000
|
12:45:05
|
LSE
|
1887720
|
|
904
|
1,998.5000
|
12:46:22
|
LSE
|
1888765
|
|
26
|
1,998.5000
|
12:46:25
|
LSE
|
1888804
|
|
272
|
1,998.0000
|
12:54:46
|
LSE
|
1895761
|
|
103
|
1,998.0000
|
12:54:46
|
LSE
|
1895759
|
|
141
|
1,997.5000
|
12:54:50
|
LSE
|
1895837
|
|
923
|
1,997.5000
|
12:54:50
|
LSE
|
1895833
|
|
777
|
1,997.5000
|
12:54:50
|
LSE
|
1895835
|
|
973
|
2,000.0000
|
13:03:15
|
LSE
|
1904452
|
|
975
|
1,996.0000
|
13:08:05
|
LSE
|
1908911
|
|
1,030
|
1,994.5000
|
13:17:10
|
LSE
|
1917103
|
|
280
|
1,992.0000
|
13:18:18
|
LSE
|
1918044
|
|
191
|
1,992.0000
|
13:18:18
|
LSE
|
1918042
|
|
338
|
1,992.0000
|
13:18:18
|
LSE
|
1918048
|
|
40
|
1,992.0000
|
13:18:18
|
LSE
|
1918046
|
|
44
|
1,992.0000
|
13:18:18
|
LSE
|
1918050
|
|
99
|
1,999.0000
|
13:32:02
|
LSE
|
1930696
|
|
324
|
1,999.0000
|
13:32:02
|
LSE
|
1930694
|
|
895
|
1,998.0000
|
13:32:10
|
LSE
|
1930794
|
|
1,061
|
1,997.5000
|
13:32:53
|
LSE
|
1931483
|
|
968
|
1,997.0000
|
13:37:33
|
LSE
|
1936620
|
|
532
|
1,995.5000
|
13:43:42
|
LSE
|
1942588
|
|
478
|
1,995.5000
|
13:43:42
|
LSE
|
1942586
|
|
74
|
1,991.5000
|
13:51:49
|
LSE
|
1950840
|
|
210
|
1,991.5000
|
13:51:49
|
LSE
|
1950838
|
|
317
|
1,991.5000
|
13:51:49
|
LSE
|
1950836
|
|
1,094
|
1,994.0000
|
13:56:43
|
LSE
|
1955796
|
|
146
|
1,994.0000
|
13:57:40
|
LSE
|
1956593
|
|
833
|
1,994.0000
|
13:57:46
|
LSE
|
1956664
|
|
1,029
|
1,998.0000
|
14:02:18
|
LSE
|
1962709
|
|
895
|
1,998.5000
|
14:02:18
|
LSE
|
1962707
|
|
907
|
1,997.5000
|
14:02:19
|
LSE
|
1962766
|
|
897
|
1,999.5000
|
14:05:40
|
LSE
|
1966110
|
|
172
|
1,999.0000
|
14:12:26
|
LSE
|
1973682
|
|
841
|
1,999.0000
|
14:12:26
|
LSE
|
1973680
|
|
904
|
1,997.0000
|
14:18:18
|
LSE
|
1980199
|
|
1,062
|
1,994.0000
|
14:21:35
|
LSE
|
1983249
|
|
978
|
1,996.0000
|
14:30:00
|
LSE
|
1993519
|
|
648
|
1,997.0000
|
14:30:17
|
LSE
|
1997288
|
|
417
|
1,997.0000
|
14:30:17
|
LSE
|
1997286
|
|
72
|
1,995.5000
|
14:30:24
|
LSE
|
1997702
|
|
716
|
1,995.5000
|
14:30:26
|
LSE
|
1997768
|
|
120
|
1,995.5000
|
14:30:26
|
LSE
|
1997766
|
|
347
|
1,993.5000
|
14:31:44
|
LSE
|
2001376
|
|
681
|
1,993.5000
|
14:31:44
|
LSE
|
2001374
|
|
960
|
1,993.0000
|
14:38:09
|
LSE
|
2014227
|
|
602
|
1,993.0000
|
14:39:58
|
LSE
|
2017892
|
|
320
|
1,993.0000
|
14:39:58
|
LSE
|
2017890
|
|
108
|
1,992.5000
|
14:42:21
|
LSE
|
2023693
|
|
84
|
1,992.5000
|
14:43:40
|
LSE
|
2026072
|
|
109
|
1,992.5000
|
14:43:40
|
LSE
|
2026074
|
|
170
|
1,991.5000
|
14:43:45
|
LSE
|
2026336
|
|
340
|
1,991.5000
|
14:43:45
|
LSE
|
2026334
|
|
380
|
1,991.5000
|
14:43:45
|
LSE
|
2026307
|
|
411
|
1,991.5000
|
14:43:45
|
LSE
|
2026305
|
|
320
|
1,991.5000
|
14:43:45
|
LSE
|
2026303
|
|
702
|
1,992.0000
|
14:47:01
|
LSE
|
2032845
|
|
320
|
1,992.0000
|
14:47:01
|
LSE
|
2032843
|
|
398
|
1,994.5000
|
14:49:04
|
LSE
|
2037736
|
|
135
|
1,994.5000
|
14:49:04
|
LSE
|
2037734
|
|
352
|
1,994.0000
|
14:49:08
|
LSE
|
2037884
|
|
643
|
1,994.0000
|
14:49:08
|
LSE
|
2037882
|
|
1,076
|
1,993.5000
|
14:49:23
|
LSE
|
2038739
|
|
398
|
1,993.5000
|
14:51:44
|
LSE
|
2043183
|
|
164
|
1,993.5000
|
14:51:44
|
LSE
|
2043181
|
|
947
|
1,993.0000
|
14:53:10
|
LSE
|
2045912
|
|
562
|
1,994.5000
|
14:57:00
|
LSE
|
2054047
|
|
121
|
1,994.5000
|
14:57:00
|
LSE
|
2054045
|
|
193
|
1,994.5000
|
14:57:00
|
LSE
|
2054043
|
|
173
|
1,994.5000
|
14:57:00
|
LSE
|
2054041
|
|
1,035
|
1,994.5000
|
14:57:00
|
LSE
|
2054033
|
|
991
|
1,994.0000
|
14:59:54
|
LSE
|
2060333
|
|
600
|
1,997.0000
|
15:02:23
|
LSE
|
2068107
|
|
385
|
1,997.0000
|
15:02:23
|
LSE
|
2068105
|
|
951
|
1,997.0000
|
15:02:40
|
LSE
|
2069025
|
|
2
|
1,997.0000
|
15:02:40
|
LSE
|
2069023
|
|
482
|
1,997.0000
|
15:03:22
|
LSE
|
2070507
|
|
413
|
1,997.0000
|
15:03:22
|
LSE
|
2070505
|
|
693
|
1,997.0000
|
15:03:22
|
LSE
|
2070503
|
|
413
|
1,997.0000
|
15:03:22
|
LSE
|
2070501
|
|
640
|
1,997.0000
|
15:03:47
|
LSE
|
2071327
|
|
413
|
1,997.0000
|
15:03:47
|
LSE
|
2071325
|
|
657
|
1,997.0000
|
15:04:57
|
LSE
|
2073278
|
|
413
|
1,997.0000
|
15:04:57
|
LSE
|
2073276
|
|
310
|
1,998.5000
|
15:06:43
|
LSE
|
2076508
|
|
1,060
|
1,999.5000
|
15:08:46
|
LSE
|
2079618
|
|
1,059
|
1,997.0000
|
15:14:03
|
LSE
|
2088957
|
|
921
|
1,996.0000
|
15:15:52
|
LSE
|
2092452
|
|
405
|
1,995.0000
|
15:17:00
|
LSE
|
2094134
|
|
954
|
1,997.0000
|
15:20:49
|
LSE
|
2099794
|
|
172
|
1,997.0000
|
15:22:00
|
LSE
|
2101714
|
|
636
|
1,997.0000
|
15:22:00
|
LSE
|
2101718
|
|
89
|
1,997.0000
|
15:22:00
|
LSE
|
2101716
|
|
1,089
|
1,997.0000
|
15:26:22
|
LSE
|
2109440
|
|
301
|
1,997.0000
|
15:30:44
|
LSE
|
2115711
|
|
146
|
1,997.0000
|
15:30:44
|
LSE
|
2115709
|
|
96
|
1,997.0000
|
15:30:44
|
LSE
|
2115713
|
|
139
|
1,997.0000
|
15:32:10
|
LSE
|
2117949
|
|
500
|
1,997.0000
|
15:32:10
|
LSE
|
2117951
|
|
100
|
1,997.0000
|
15:32:30
|
LSE
|
2118573
|
|
378
|
1,997.0000
|
15:32:30
|
LSE
|
2118571
|
|
84
|
1,997.0000
|
15:32:30
|
LSE
|
2118569
|
|
605
|
1,996.5000
|
15:32:41
|
LSE
|
2118883
|
|
38
|
1,996.5000
|
15:32:41
|
LSE
|
2118881
|
|
430
|
1,996.5000
|
15:32:41
|
LSE
|
2118879
|
|
1,042
|
1,998.0000
|
15:37:24
|
LSE
|
2126885
|
|
933
|
1,997.5000
|
15:38:02
|
LSE
|
2127877
|
|
529
|
1,998.0000
|
15:41:11
|
LSE
|
2133066
|
|
360
|
1,998.0000
|
15:41:11
|
LSE
|
2133064
|
|
1,329
|
1,997.5000
|
15:44:35
|
LSE
|
2137881
|
|
996
|
1,997.5000
|
15:44:35
|
LSE
|
2137879
|
|
1,036
|
2,000.0000
|
15:49:56
|
LSE
|
2145675
|
|
1,103
|
2,000.0000
|
15:49:56
|
LSE
|
2145677
|
|
215
|
2,003.0000
|
15:52:10
|
LSE
|
2148848
|
|
99
|
2,003.0000
|
15:52:10
|
LSE
|
2148846
|
|
108
|
2,003.0000
|
15:52:10
|
LSE
|
2148844
|
|
80
|
2,003.0000
|
15:52:10
|
LSE
|
2148842
|
|
195
|
2,003.0000
|
15:52:10
|
LSE
|
2148840
|
|
68
|
2,003.0000
|
15:53:10
|
LSE
|
2150276
|
|
89
|
2,003.0000
|
15:53:10
|
LSE
|
2150278
|
|
375
|
2,003.0000
|
15:53:10
|
LSE
|
2150282
|
|
98
|
2,003.0000
|
15:53:10
|
LSE
|
2150280
|
|
135
|
2,003.0000
|
15:53:10
|
LSE
|
2150286
|
|
198
|
2,003.0000
|
15:53:10
|
LSE
|
2150284
|
|
158
|
2,003.0000
|
15:53:10
|
LSE
|
2150290
|
|
114
|
2,003.0000
|
15:53:10
|
LSE
|
2150288
|
|
1,058
|
2,002.0000
|
15:53:32
|
LSE
|
2150717
|
|
81
|
2,003.0000
|
15:57:00
|
LSE
|
2155869
|
|
189
|
2,003.0000
|
15:57:00
|
LSE
|
2155867
|
|
198
|
2,003.0000
|
15:57:00
|
LSE
|
2155865
|
|
78
|
2,003.0000
|
15:57:00
|
LSE
|
2155863
|
|
182
|
2,003.0000
|
15:57:00
|
LSE
|
2155861
|
|
73
|
2,003.0000
|
15:57:00
|
LSE
|
2155859
|
|
586
|
2,003.0000
|
15:58:08
|
LSE
|
2157662
|
|
161
|
2,004.0000
|
16:00:10
|
LSE
|
2163515
|
|
577
|
2,004.0000
|
16:00:10
|
LSE
|
2163513
|
|
586
|
2,004.0000
|
16:00:10
|
LSE
|
2163511
|
|
121
|
2,004.0000
|
16:00:10
|
LSE
|
2163509
|
|
121
|
2,004.0000
|
16:00:10
|
LSE
|
2163507
|
|
170
|
2,004.0000
|
16:00:10
|
LSE
|
2163505
|
|
209
|
2,004.0000
|
16:00:10
|
LSE
|
2163503
|
|
98
|
2,004.0000
|
16:00:10
|
LSE
|
2163501
|
|
70
|
2,004.0000
|
16:00:10
|
LSE
|
2163499
|
|
87
|
2,004.0000
|
16:00:10
|
LSE
|
2163497
|
|
1,029
|
2,004.0000
|
16:01:00
|
LSE
|
2165501
|
|
112
|
2,005.0000
|
16:03:48
|
LSE
|
2170269
|
|
98
|
2,005.0000
|
16:03:48
|
LSE
|
2170265
|
|
112
|
2,005.0000
|
16:03:48
|
LSE
|
2170263
|
|
170
|
2,005.0000
|
16:03:48
|
LSE
|
2170259
|
|
586
|
2,005.0000
|
16:03:48
|
LSE
|
2170255
|
|
925
|
2,005.0000
|
16:03:48
|
LSE
|
2170245
|
|
1,058
|
2,004.0000
|
16:06:07
|
LSE
|
2174294
|
|
152
|
2,005.0000
|
16:09:40
|
LSE
|
2180111
|
|
952
|
2,005.0000
|
16:10:52
|
LSE
|
2182251
|
|
1,072
|
2,003.0000
|
16:11:04
|
LSE
|
2182594
|
|
1,036
|
2,002.0000
|
16:15:27
|
LSE
|
2190196
|
|
5
|
2,002.0000
|
16:15:40
|
LSE
|
2190671
|
|
93
|
2,002.0000
|
16:15:40
|
LSE
|
2190655
|
|
170
|
2,002.0000
|
16:15:40
|
LSE
|
2190657
|
|
156
|
2,002.0000
|
16:15:40
|
LSE
|
2190659
|
|
199
|
2,002.0000
|
16:15:40
|
LSE
|
2190661
|
|
277
|
2,002.0000
|
16:15:40
|
LSE
|
2190663
|
|
586
|
2,002.0000
|
16:15:40
|
LSE
|
2190665
|
|
400
|
2,002.0000
|
16:15:40
|
LSE
|
2190667
|
|
236
|
2,002.0000
|
16:15:40
|
LSE
|
2190669
|
|
63
|
2,001.0000
|
16:18:00
|
LSE
|
2194351
|
|
200
|
2,001.0000
|
16:18:00
|
LSE
|
2194347
|
|
161
|
2,001.0000
|
16:18:00
|
LSE
|
2194345
|
|
733
|
2,001.0000
|
16:18:00
|
LSE
|
2194341
|
|
1,039
|
2,001.0000
|
16:18:00
|
LSE
|
2194333
|
|
400
|
2,002.0000
|
16:20:00
|
LSE
|
2197758
|
|
752
|
2,002.0000
|
16:20:00
|
LSE
|
2197752
|
|
733
|
2,002.0000
|
16:20:00
|
LSE
|
2197754
|
|
957
|
2,002.0000
|
16:20:00
|
LSE
|
2197756
|
|
4
|
2,002.0000
|
16:20:00
|
LSE
|
2197768
|
|
54
|
2,002.0000
|
16:20:00
|
LSE
|
2197762
|
|
73
|
2,002.0000
|
16:20:00
|
LSE
|
2197764
|
|
133
|
2,002.0000
|
16:20:00
|
LSE
|
2197766
|
|
25
|
2,002.0000
|
16:22:00
|
LSE
|
2202387
|
|
395
|
2,002.0000
|
16:22:00
|
LSE
|
2202385
|
|
28
|
2,002.0000
|
16:22:00
|
LSE
|
2202383
|
|
400
|
2,002.0000
|
16:22:00
|
LSE
|
2202373
|
|
111
|
2,002.0000
|
16:22:00
|
LSE
|
2202375
|
|
63
|
2,002.0000
|
16:22:00
|
LSE
|
2202377
|
|
170
|
2,002.0000
|
16:22:00
|
LSE
|
2202379
|
|
733
|
2,002.0000
|
16:22:00
|
LSE
|
2202381
|
|
189
|
2,002.0000
|
16:23:13
|
LSE
|
2204809
|
|
795
|
2,002.0000
|
16:23:13
|
LSE
|
2204807
|
|
701
|
2,001.0000
|
16:24:47
|
LSE
|
2207209
|
|
111
|
2,001.0000
|
16:24:47
|
LSE
|
2207207
|
|
156
|
2,001.0000
|
16:24:47
|
LSE
|
2207205
|
|
970
|
2,001.0000
|
16:24:47
|
LSE
|
2207203
|
|
92
|
2,001.0000
|
16:26:32
|
LSE
|
2211543
|
|
4
|
2,001.0000
|
16:26:32
|
LSE
|
2211541
|
|
100
|
2,001.0000
|
16:26:32
|
LSE
|
2211539
|
|
29
|
2,001.0000
|
16:26:32
|
LSE
|
2211537
|
|
900
|
2,001.0000
|
16:26:32
|
LSE
|
2211535
|
|
250
|
2,000.0000
|
16:27:31
|
LSE
|
2213473
|
|
130
|
2,000.0000
|
16:27:31
|
LSE
|
2213471
|
|
917
|
2,000.0000
|
16:27:31
|
LSE
|
2213467
|
|
579
|
2,000.0000
|
16:27:31
|
LSE
|
2213397
|
|
635
|
2,000.0000
|
16:27:31
|
LSE
|
2213399
|
|
771
|
1,999.0000
|
16:28:01
|
LSE
|
2214466
|
|
230
|
1,999.0000
|
16:28:01
|
LSE
|
2214464
|
|
|
|
|
|
|
|
|
|
| |
|
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
POSFLFEDLFITIIE
Associated British Foods (LSE:ABF)
過去 株価チャート
から 12 2024 まで 1 2025
Associated British Foods (LSE:ABF)
過去 株価チャート
から 1 2024 まで 1 2025
