Associated British Foods PLC Transaction in Own Shares
January 13 2025 - 11:33AM
RNS Regulatory News
RNS Number : 1519T
Associated British Foods PLC
13 January 2025
|
|
|
|
|
|
|
|
13
January 2025
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 13 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:
|
|
13 January 2025
|
|
|
Number of shares
repurchased:
|
|
326,277
|
|
|
Average price paid per
share:
|
|
GBp 1942.3122
|
|
|
Highest price paid per
share:
|
|
GBp 1960
|
|
|
Lowest price paid per
share:
|
|
GBp 1925
|
|
|
|
|
|
|
|
|
|
The Company intends to cancel these
Shares.
|
|
|
All shares were purchased from UBS
as an on exchange transaction subject to the rules of the London
Stock Exchange.
The table below contains detailed information of the individual
trades made by UBS as part of the buyback programme.
|
|
|
|
|
|
|
|
|
Schedule of purchases
|
|
|
|
|
|
|
|
|
|
|
|
Shares purchased:
|
Associated British Foods plc (ISIN:
GB0006731235)
|
|
|
Date of purchases:
|
13 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
|
1,946.81
|
130,763
|
1,925.00
|
1,960.00
|
|
BATS Europe
|
1,940.03
|
134,189
|
1,925.50
|
1,956.50
|
|
Chi-X Europe
|
1,939.38
|
48,144
|
1,925.00
|
1,956.00
|
|
Aquis
|
1,931.60
|
13,181
|
1,926.00
|
1,940.00
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
177
|
1,932.5000
|
08:14:48
|
Aquis
|
1499635
|
|
32
|
1,933.0000
|
08:16:05
|
Aquis
|
1501192
|
|
519
|
1,933.0000
|
08:16:05
|
Aquis
|
1501188
|
|
292
|
1,926.5000
|
08:21:57
|
Aquis
|
1507593
|
|
124
|
1,926.5000
|
08:23:08
|
Aquis
|
1508819
|
|
72
|
1,926.5000
|
08:23:48
|
Aquis
|
1509468
|
|
553
|
1,929.5000
|
08:28:10
|
Aquis
|
1514016
|
|
517
|
1,933.5000
|
08:39:03
|
Aquis
|
1526915
|
|
604
|
1,929.0000
|
08:50:28
|
Aquis
|
1540138
|
|
584
|
1,930.0000
|
09:00:17
|
Aquis
|
1551292
|
|
498
|
1,933.5000
|
09:10:11
|
Aquis
|
1564358
|
|
566
|
1,934.0000
|
09:18:21
|
Aquis
|
1573485
|
|
7
|
1,930.5000
|
09:31:51
|
Aquis
|
1587937
|
|
353
|
1,931.0000
|
09:34:05
|
Aquis
|
1589960
|
|
13
|
1,931.5000
|
09:39:37
|
Aquis
|
1595465
|
|
336
|
1,930.5000
|
09:40:04
|
Aquis
|
1595961
|
|
44
|
1,930.5000
|
09:40:20
|
Aquis
|
1596387
|
|
45
|
1,930.5000
|
09:40:20
|
Aquis
|
1596385
|
|
77
|
1,930.5000
|
09:40:23
|
Aquis
|
1596450
|
|
17
|
1,930.5000
|
09:40:38
|
Aquis
|
1596656
|
|
562
|
1,926.5000
|
09:57:15
|
Aquis
|
1612241
|
|
9
|
1,928.5000
|
10:06:37
|
Aquis
|
1620771
|
|
603
|
1,929.5000
|
10:08:01
|
Aquis
|
1622011
|
|
7
|
1,932.5000
|
10:16:51
|
Aquis
|
1629956
|
|
215
|
1,931.5000
|
10:18:41
|
Aquis
|
1631560
|
|
274
|
1,931.5000
|
10:18:41
|
Aquis
|
1631558
|
|
484
|
1,930.5000
|
10:27:20
|
Aquis
|
1639501
|
|
100
|
1,932.0000
|
10:39:00
|
Aquis
|
1648866
|
|
213
|
1,932.0000
|
10:40:50
|
Aquis
|
1650193
|
|
89
|
1,932.0000
|
10:40:50
|
Aquis
|
1650191
|
|
115
|
1,932.0000
|
10:41:05
|
Aquis
|
1650366
|
|
587
|
1,928.5000
|
10:54:13
|
Aquis
|
1661776
|
|
43
|
1,927.0000
|
11:09:04
|
Aquis
|
1675290
|
|
492
|
1,927.0000
|
11:09:24
|
Aquis
|
1675495
|
|
43
|
1,927.0000
|
11:29:58
|
Aquis
|
1693836
|
|
13
|
1,927.0000
|
11:29:58
|
Aquis
|
1693834
|
|
67
|
1,927.0000
|
11:29:58
|
Aquis
|
1693832
|
|
213
|
1,926.0000
|
11:30:07
|
Aquis
|
1694041
|
|
233
|
1,926.0000
|
11:30:07
|
Aquis
|
1694039
|
|
70
|
1,926.0000
|
11:30:13
|
Aquis
|
1694198
|
|
514
|
1,928.5000
|
11:42:37
|
Aquis
|
1704812
|
|
378
|
1,931.5000
|
11:56:14
|
Aquis
|
1715200
|
|
187
|
1,931.5000
|
11:56:14
|
Aquis
|
1715206
|
|
591
|
1,937.0000
|
12:12:58
|
Aquis
|
1728705
|
|
56
|
1,937.0000
|
12:26:45
|
Aquis
|
1739413
|
|
60
|
1,937.0000
|
12:26:45
|
Aquis
|
1739411
|
|
511
|
1,940.0000
|
13:01:34
|
Aquis
|
1767894
|
|
488
|
1,940.0000
|
13:01:34
|
Aquis
|
1767892
|
|
534
|
1,940.0000
|
13:02:11
|
Aquis
|
1768458
|
|
625
|
1,932.0000
|
08:11:48
|
BATE
|
1496207
|
|
588
|
1,930.5000
|
08:17:05
|
BATE
|
1502329
|
|
397
|
1,930.0000
|
08:20:11
|
BATE
|
1505798
|
|
158
|
1,930.0000
|
08:20:11
|
BATE
|
1505794
|
|
603
|
1,929.5000
|
08:28:10
|
BATE
|
1514018
|
|
527
|
1,928.0000
|
08:30:10
|
BATE
|
1516378
|
|
75
|
1,928.0000
|
08:30:10
|
BATE
|
1516372
|
|
300
|
1,931.0000
|
08:36:29
|
BATE
|
1523925
|
|
549
|
1,933.5000
|
08:38:35
|
BATE
|
1526426
|
|
179
|
1,933.5000
|
08:38:35
|
BATE
|
1526424
|
|
229
|
1,933.5000
|
08:38:35
|
BATE
|
1526422
|
|
128
|
1,933.5000
|
08:38:35
|
BATE
|
1526420
|
|
103
|
1,932.5000
|
08:39:12
|
BATE
|
1527299
|
|
596
|
1,933.0000
|
08:39:12
|
BATE
|
1527289
|
|
481
|
1,932.5000
|
08:39:12
|
BATE
|
1527293
|
|
492
|
1,930.0000
|
08:41:37
|
BATE
|
1530196
|
|
559
|
1,930.0000
|
08:41:37
|
BATE
|
1530194
|
|
516
|
1,927.0000
|
08:45:44
|
BATE
|
1535219
|
|
518
|
1,927.0000
|
08:45:44
|
BATE
|
1535217
|
|
568
|
1,929.0000
|
08:50:28
|
BATE
|
1540136
|
|
554
|
1,929.0000
|
08:50:28
|
BATE
|
1540140
|
|
501
|
1,929.0000
|
08:50:28
|
BATE
|
1540142
|
|
161
|
1,928.5000
|
08:50:29
|
BATE
|
1540156
|
|
63
|
1,928.5000
|
08:50:29
|
BATE
|
1540154
|
|
298
|
1,928.5000
|
08:50:29
|
BATE
|
1540152
|
|
43
|
1,930.0000
|
08:55:21
|
BATE
|
1545673
|
|
481
|
1,930.0000
|
08:55:40
|
BATE
|
1545971
|
|
481
|
1,929.5000
|
08:55:44
|
BATE
|
1546032
|
|
52
|
1,929.5000
|
08:55:44
|
BATE
|
1546030
|
|
56
|
1,929.5000
|
08:55:44
|
BATE
|
1546034
|
|
537
|
1,929.5000
|
08:55:44
|
BATE
|
1546036
|
|
252
|
1,930.0000
|
09:00:17
|
BATE
|
1551294
|
|
374
|
1,930.0000
|
09:00:17
|
BATE
|
1551290
|
|
542
|
1,929.0000
|
09:00:34
|
BATE
|
1551793
|
|
130
|
1,930.0000
|
09:04:08
|
BATE
|
1556506
|
|
43
|
1,929.5000
|
09:04:11
|
BATE
|
1556564
|
|
61
|
1,929.5000
|
09:05:20
|
BATE
|
1558079
|
|
52
|
1,929.5000
|
09:05:20
|
BATE
|
1558077
|
|
659
|
1,929.5000
|
09:06:18
|
BATE
|
1559566
|
|
72
|
1,929.5000
|
09:06:18
|
BATE
|
1559564
|
|
487
|
1,929.5000
|
09:06:18
|
BATE
|
1559562
|
|
472
|
1,933.5000
|
09:10:03
|
BATE
|
1564141
|
|
341
|
1,933.5000
|
09:10:11
|
BATE
|
1564362
|
|
597
|
1,935.5000
|
09:14:33
|
BATE
|
1569353
|
|
555
|
1,935.5000
|
09:14:33
|
BATE
|
1569351
|
|
103
|
1,935.5000
|
09:14:33
|
BATE
|
1569349
|
|
481
|
1,935.5000
|
09:14:33
|
BATE
|
1569347
|
|
106
|
1,934.0000
|
09:18:06
|
BATE
|
1573211
|
|
382
|
1,934.0000
|
09:18:06
|
BATE
|
1573213
|
|
422
|
1,933.0000
|
09:18:21
|
BATE
|
1573491
|
|
95
|
1,933.0000
|
09:18:21
|
BATE
|
1573489
|
|
75
|
1,933.0000
|
09:18:21
|
BATE
|
1573487
|
|
538
|
1,932.0000
|
09:20:09
|
BATE
|
1575924
|
|
21
|
1,929.5000
|
09:24:43
|
BATE
|
1580138
|
|
509
|
1,929.5000
|
09:24:43
|
BATE
|
1580136
|
|
4
|
1,930.5000
|
09:27:32
|
BATE
|
1582935
|
|
494
|
1,930.5000
|
09:27:37
|
BATE
|
1583000
|
|
250
|
1,930.5000
|
09:27:37
|
BATE
|
1582998
|
|
520
|
1,930.5000
|
09:27:37
|
BATE
|
1582996
|
|
35
|
1,930.5000
|
09:31:51
|
BATE
|
1587935
|
|
11
|
1,930.5000
|
09:31:51
|
BATE
|
1587933
|
|
38
|
1,930.5000
|
09:31:51
|
BATE
|
1587931
|
|
57
|
1,930.5000
|
09:31:51
|
BATE
|
1587929
|
|
314
|
1,931.0000
|
09:33:55
|
BATE
|
1589831
|
|
255
|
1,931.0000
|
09:33:55
|
BATE
|
1589829
|
|
528
|
1,931.0000
|
09:33:55
|
BATE
|
1589827
|
|
517
|
1,931.0000
|
09:33:55
|
BATE
|
1589825
|
|
48
|
1,932.0000
|
09:39:29
|
BATE
|
1595340
|
|
38
|
1,932.0000
|
09:39:29
|
BATE
|
1595338
|
|
51
|
1,932.0000
|
09:39:29
|
BATE
|
1595342
|
|
105
|
1,932.0000
|
09:39:29
|
BATE
|
1595344
|
|
558
|
1,931.5000
|
09:39:37
|
BATE
|
1595460
|
|
601
|
1,931.5000
|
09:39:37
|
BATE
|
1595458
|
|
547
|
1,929.5000
|
09:42:37
|
BATE
|
1598604
|
|
544
|
1,929.5000
|
09:49:00
|
BATE
|
1604379
|
|
550
|
1,929.5000
|
09:49:00
|
BATE
|
1604377
|
|
516
|
1,929.5000
|
09:49:00
|
BATE
|
1604375
|
|
187
|
1,927.5000
|
09:51:02
|
BATE
|
1606143
|
|
187
|
1,927.5000
|
09:51:02
|
BATE
|
1606145
|
|
144
|
1,927.5000
|
09:51:02
|
BATE
|
1606141
|
|
42
|
1,926.5000
|
09:56:21
|
BATE
|
1611266
|
|
24
|
1,927.0000
|
09:56:54
|
BATE
|
1611970
|
|
61
|
1,927.0000
|
09:56:54
|
BATE
|
1611968
|
|
690
|
1,926.5000
|
09:57:15
|
BATE
|
1612245
|
|
602
|
1,926.5000
|
09:57:15
|
BATE
|
1612239
|
|
25
|
1,926.0000
|
10:02:16
|
BATE
|
1616896
|
|
43
|
1,926.0000
|
10:02:16
|
BATE
|
1616898
|
|
561
|
1,926.5000
|
10:03:56
|
BATE
|
1618364
|
|
509
|
1,930.0000
|
10:07:47
|
BATE
|
1621794
|
|
598
|
1,930.0000
|
10:07:47
|
BATE
|
1621792
|
|
937
|
1,930.0000
|
10:07:47
|
BATE
|
1621790
|
|
371
|
1,931.5000
|
10:13:02
|
BATE
|
1626379
|
|
389
|
1,931.5000
|
10:13:02
|
BATE
|
1626377
|
|
533
|
1,931.5000
|
10:13:02
|
BATE
|
1626366
|
|
138
|
1,931.5000
|
10:13:02
|
BATE
|
1626368
|
|
453
|
1,931.5000
|
10:13:02
|
BATE
|
1626356
|
|
44
|
1,931.5000
|
10:13:02
|
BATE
|
1626360
|
|
43
|
1,932.0000
|
10:14:34
|
BATE
|
1627767
|
|
80
|
1,932.5000
|
10:17:11
|
BATE
|
1630265
|
|
200
|
1,932.5000
|
10:17:11
|
BATE
|
1630263
|
|
205
|
1,932.5000
|
10:17:40
|
BATE
|
1630730
|
|
85
|
1,932.5000
|
10:18:40
|
BATE
|
1631545
|
|
529
|
1,932.5000
|
10:18:40
|
BATE
|
1631543
|
|
108
|
1,932.5000
|
10:18:40
|
BATE
|
1631539
|
|
452
|
1,932.5000
|
10:18:40
|
BATE
|
1631547
|
|
578
|
1,932.5000
|
10:18:40
|
BATE
|
1631541
|
|
567
|
1,931.5000
|
10:20:19
|
BATE
|
1633320
|
|
535
|
1,931.5000
|
10:20:19
|
BATE
|
1633316
|
|
484
|
1,931.0000
|
10:27:20
|
BATE
|
1639495
|
|
90
|
1,931.0000
|
10:27:20
|
BATE
|
1639489
|
|
518
|
1,931.0000
|
10:27:20
|
BATE
|
1639491
|
|
43
|
1,931.5000
|
10:33:29
|
BATE
|
1644638
|
|
504
|
1,932.0000
|
10:36:52
|
BATE
|
1647338
|
|
270
|
1,932.0000
|
10:36:52
|
BATE
|
1647336
|
|
279
|
1,932.0000
|
10:36:52
|
BATE
|
1647334
|
|
922
|
1,932.0000
|
10:36:52
|
BATE
|
1647332
|
|
189
|
1,932.0000
|
10:40:38
|
BATE
|
1650087
|
|
76
|
1,932.0000
|
10:40:38
|
BATE
|
1650085
|
|
493
|
1,932.0000
|
10:40:38
|
BATE
|
1650083
|
|
644
|
1,932.0000
|
10:42:46
|
BATE
|
1651745
|
|
28
|
1,932.0000
|
10:44:55
|
BATE
|
1653258
|
|
51
|
1,932.5000
|
10:45:11
|
BATE
|
1653510
|
|
62
|
1,932.5000
|
10:45:11
|
BATE
|
1653508
|
|
56
|
1,932.5000
|
10:45:11
|
BATE
|
1653506
|
|
139
|
1,932.5000
|
10:46:26
|
BATE
|
1654546
|
|
60
|
1,932.5000
|
10:46:26
|
BATE
|
1654544
|
|
56
|
1,932.5000
|
10:46:26
|
BATE
|
1654542
|
|
595
|
1,933.0000
|
10:46:26
|
BATE
|
1654535
|
|
561
|
1,931.5000
|
10:48:14
|
BATE
|
1656147
|
|
549
|
1,929.5000
|
10:51:16
|
BATE
|
1658752
|
|
531
|
1,929.5000
|
10:51:16
|
BATE
|
1658750
|
|
504
|
1,928.0000
|
10:55:00
|
BATE
|
1662415
|
|
1
|
1,928.0000
|
10:55:38
|
BATE
|
1663101
|
|
1
|
1,928.0000
|
10:55:38
|
BATE
|
1663099
|
|
60
|
1,927.5000
|
10:57:28
|
BATE
|
1664767
|
|
530
|
1,927.5000
|
10:57:28
|
BATE
|
1664765
|
|
597
|
1,927.5000
|
10:57:28
|
BATE
|
1664763
|
|
140
|
1,926.5000
|
11:01:37
|
BATE
|
1669065
|
|
218
|
1,926.5000
|
11:01:37
|
BATE
|
1669063
|
|
141
|
1,926.5000
|
11:01:43
|
BATE
|
1669148
|
|
43
|
1,928.0000
|
11:06:39
|
BATE
|
1673555
|
|
455
|
1,928.0000
|
11:06:39
|
BATE
|
1673553
|
|
550
|
1,928.0000
|
11:06:54
|
BATE
|
1673701
|
|
298
|
1,927.5000
|
11:07:03
|
BATE
|
1673836
|
|
223
|
1,927.5000
|
11:07:03
|
BATE
|
1673834
|
|
54
|
1,926.5000
|
11:11:29
|
BATE
|
1677492
|
|
37
|
1,926.5000
|
11:11:29
|
BATE
|
1677490
|
|
35
|
1,925.5000
|
11:13:04
|
BATE
|
1679192
|
|
185
|
1,926.5000
|
11:16:38
|
BATE
|
1682841
|
|
512
|
1,927.0000
|
11:18:02
|
BATE
|
1683996
|
|
58
|
1,926.5000
|
11:18:07
|
BATE
|
1684066
|
|
262
|
1,926.5000
|
11:18:07
|
BATE
|
1684068
|
|
517
|
1,926.5000
|
11:18:07
|
BATE
|
1684070
|
|
500
|
1,926.0000
|
11:19:21
|
BATE
|
1684907
|
|
43
|
1,926.5000
|
11:26:00
|
BATE
|
1690477
|
|
176
|
1,926.5000
|
11:26:00
|
BATE
|
1690475
|
|
43
|
1,926.5000
|
11:26:00
|
BATE
|
1690473
|
|
68
|
1,926.5000
|
11:26:00
|
BATE
|
1690471
|
|
48
|
1,927.0000
|
11:28:54
|
BATE
|
1692788
|
|
156
|
1,927.0000
|
11:29:45
|
BATE
|
1693653
|
|
592
|
1,927.0000
|
11:29:45
|
BATE
|
1693651
|
|
403
|
1,927.0000
|
11:29:45
|
BATE
|
1693657
|
|
552
|
1,927.0000
|
11:29:45
|
BATE
|
1693647
|
|
71
|
1,926.5000
|
11:33:26
|
BATE
|
1697331
|
|
43
|
1,926.5000
|
11:33:26
|
BATE
|
1697329
|
|
34
|
1,926.5000
|
11:33:49
|
BATE
|
1697647
|
|
35
|
1,926.5000
|
11:33:49
|
BATE
|
1697645
|
|
53
|
1,926.5000
|
11:33:49
|
BATE
|
1697649
|
|
53
|
1,926.5000
|
11:34:00
|
BATE
|
1697824
|
|
53
|
1,926.5000
|
11:34:00
|
BATE
|
1697826
|
|
24
|
1,926.5000
|
11:34:09
|
BATE
|
1697980
|
|
655
|
1,928.5000
|
11:36:38
|
BATE
|
1700184
|
|
532
|
1,928.5000
|
11:36:38
|
BATE
|
1700182
|
|
570
|
1,928.5000
|
11:42:37
|
BATE
|
1704814
|
|
198
|
1,931.0000
|
11:45:36
|
BATE
|
1707137
|
|
53
|
1,931.0000
|
11:45:36
|
BATE
|
1707135
|
|
43
|
1,931.0000
|
11:45:36
|
BATE
|
1707133
|
|
192
|
1,932.0000
|
11:47:29
|
BATE
|
1708619
|
|
45
|
1,932.0000
|
11:47:29
|
BATE
|
1708615
|
|
60
|
1,932.0000
|
11:47:29
|
BATE
|
1708617
|
|
59
|
1,932.0000
|
11:47:29
|
BATE
|
1708613
|
|
59
|
1,931.0000
|
11:48:49
|
BATE
|
1709451
|
|
43
|
1,931.0000
|
11:48:49
|
BATE
|
1709449
|
|
40
|
1,931.0000
|
11:48:49
|
BATE
|
1709447
|
|
205
|
1,930.5000
|
11:48:53
|
BATE
|
1709478
|
|
357
|
1,930.5000
|
11:48:53
|
BATE
|
1709476
|
|
908
|
1,931.0000
|
11:51:51
|
BATE
|
1711837
|
|
210
|
1,931.0000
|
11:51:51
|
BATE
|
1711835
|
|
351
|
1,931.0000
|
11:51:51
|
BATE
|
1711833
|
|
715
|
1,931.5000
|
11:56:14
|
BATE
|
1715204
|
|
258
|
1,931.0000
|
11:59:21
|
BATE
|
1717492
|
|
258
|
1,931.0000
|
11:59:21
|
BATE
|
1717490
|
|
52
|
1,933.0000
|
12:01:03
|
BATE
|
1718982
|
|
210
|
1,932.5000
|
12:01:04
|
BATE
|
1719048
|
|
52
|
1,932.5000
|
12:03:09
|
BATE
|
1720950
|
|
25
|
1,932.5000
|
12:03:09
|
BATE
|
1720948
|
|
55
|
1,932.5000
|
12:03:09
|
BATE
|
1720952
|
|
38
|
1,932.5000
|
12:03:09
|
BATE
|
1720943
|
|
32
|
1,932.5000
|
12:03:09
|
BATE
|
1720941
|
|
46
|
1,932.5000
|
12:03:09
|
BATE
|
1720939
|
|
47
|
1,933.0000
|
12:06:46
|
BATE
|
1723649
|
|
44
|
1,933.0000
|
12:07:11
|
BATE
|
1724030
|
|
299
|
1,933.0000
|
12:07:22
|
BATE
|
1724204
|
|
289
|
1,933.0000
|
12:07:22
|
BATE
|
1724202
|
|
530
|
1,933.0000
|
12:07:22
|
BATE
|
1724200
|
|
481
|
1,933.0000
|
12:07:22
|
BATE
|
1724198
|
|
123
|
1,937.0000
|
12:12:58
|
BATE
|
1728703
|
|
537
|
1,937.0000
|
12:12:58
|
BATE
|
1728707
|
|
104
|
1,937.0000
|
12:12:58
|
BATE
|
1728701
|
|
354
|
1,937.0000
|
12:12:58
|
BATE
|
1728699
|
|
603
|
1,937.5000
|
12:12:58
|
BATE
|
1728697
|
|
10
|
1,937.0000
|
12:14:34
|
BATE
|
1729962
|
|
585
|
1,937.0000
|
12:17:34
|
BATE
|
1732116
|
|
571
|
1,937.0000
|
12:21:16
|
BATE
|
1735268
|
|
514
|
1,937.0000
|
12:21:16
|
BATE
|
1735266
|
|
598
|
1,936.5000
|
12:26:52
|
BATE
|
1739474
|
|
113
|
1,941.5000
|
12:30:14
|
BATE
|
1742001
|
|
416
|
1,943.5000
|
12:31:40
|
BATE
|
1743732
|
|
233
|
1,943.5000
|
12:31:40
|
BATE
|
1743730
|
|
576
|
1,943.5000
|
12:31:40
|
BATE
|
1743728
|
|
209
|
1,944.5000
|
12:33:45
|
BATE
|
1745656
|
|
284
|
1,944.5000
|
12:33:45
|
BATE
|
1745654
|
|
550
|
1,945.0000
|
12:38:27
|
BATE
|
1749898
|
|
491
|
1,949.0000
|
12:44:08
|
BATE
|
1754343
|
|
553
|
1,949.0000
|
12:44:08
|
BATE
|
1754341
|
|
550
|
1,951.0000
|
12:47:16
|
BATE
|
1756689
|
|
244
|
1,949.5000
|
12:50:13
|
BATE
|
1758829
|
|
244
|
1,949.5000
|
12:50:13
|
BATE
|
1758827
|
|
486
|
1,944.5000
|
12:54:47
|
BATE
|
1761956
|
|
527
|
1,944.5000
|
12:54:47
|
BATE
|
1761954
|
|
561
|
1,941.5000
|
12:57:59
|
BATE
|
1764374
|
|
405
|
1,940.5000
|
13:02:08
|
BATE
|
1768418
|
|
195
|
1,940.5000
|
13:02:08
|
BATE
|
1768416
|
|
521
|
1,940.5000
|
13:02:08
|
BATE
|
1768414
|
|
548
|
1,940.5000
|
13:04:54
|
BATE
|
1770521
|
|
65
|
1,939.0000
|
13:08:11
|
BATE
|
1773468
|
|
73
|
1,939.0000
|
13:10:21
|
BATE
|
1775218
|
|
565
|
1,938.5000
|
13:10:39
|
BATE
|
1775454
|
|
472
|
1,938.5000
|
13:10:39
|
BATE
|
1775450
|
|
52
|
1,938.5000
|
13:10:39
|
BATE
|
1775448
|
|
43
|
1,941.0000
|
13:15:11
|
BATE
|
1779081
|
|
47
|
1,941.0000
|
13:15:11
|
BATE
|
1779077
|
|
336
|
1,941.0000
|
13:16:37
|
BATE
|
1780098
|
|
336
|
1,941.0000
|
13:16:37
|
BATE
|
1780094
|
|
38
|
1,941.0000
|
13:17:39
|
BATE
|
1780811
|
|
691
|
1,945.0000
|
13:23:45
|
BATE
|
1785856
|
|
681
|
1,945.5000
|
13:25:05
|
BATE
|
1786916
|
|
672
|
1,945.5000
|
13:25:05
|
BATE
|
1786922
|
|
542
|
1,944.5000
|
13:29:00
|
BATE
|
1790208
|
|
46
|
1,944.5000
|
13:29:00
|
BATE
|
1790206
|
|
519
|
1,944.5000
|
13:29:00
|
BATE
|
1790202
|
|
561
|
1,944.5000
|
13:29:00
|
BATE
|
1790200
|
|
508
|
1,943.0000
|
13:32:21
|
BATE
|
1793818
|
|
232
|
1,943.0000
|
13:32:21
|
BATE
|
1793814
|
|
367
|
1,943.0000
|
13:32:21
|
BATE
|
1793808
|
|
96
|
1,943.0000
|
13:32:39
|
BATE
|
1794071
|
|
7
|
1,943.5000
|
13:33:25
|
BATE
|
1794792
|
|
44
|
1,943.5000
|
13:33:45
|
BATE
|
1795075
|
|
61
|
1,944.0000
|
13:34:07
|
BATE
|
1795440
|
|
206
|
1,944.0000
|
13:35:07
|
BATE
|
1796182
|
|
68
|
1,944.0000
|
13:35:07
|
BATE
|
1796180
|
|
32
|
1,944.0000
|
13:35:07
|
BATE
|
1796184
|
|
65
|
1,944.0000
|
13:35:07
|
BATE
|
1796186
|
|
206
|
1,944.0000
|
13:35:25
|
BATE
|
1796410
|
|
437
|
1,944.0000
|
13:35:25
|
BATE
|
1796406
|
|
46
|
1,944.0000
|
13:36:59
|
BATE
|
1797730
|
|
44
|
1,944.0000
|
13:36:59
|
BATE
|
1797728
|
|
42
|
1,944.0000
|
13:36:59
|
BATE
|
1797726
|
|
50
|
1,945.0000
|
13:38:29
|
BATE
|
1799043
|
|
44
|
1,945.0000
|
13:38:29
|
BATE
|
1799041
|
|
571
|
1,944.5000
|
13:40:00
|
BATE
|
1800269
|
|
230
|
1,944.5000
|
13:40:00
|
BATE
|
1800261
|
|
337
|
1,944.5000
|
13:40:00
|
BATE
|
1800267
|
|
188
|
1,945.5000
|
13:42:11
|
BATE
|
1802347
|
|
367
|
1,945.5000
|
13:42:11
|
BATE
|
1802345
|
|
342
|
1,946.0000
|
13:47:41
|
BATE
|
1807404
|
|
254
|
1,946.0000
|
13:47:41
|
BATE
|
1807402
|
|
519
|
1,946.0000
|
13:47:41
|
BATE
|
1807400
|
|
527
|
1,946.0000
|
13:47:41
|
BATE
|
1807398
|
|
574
|
1,946.0000
|
13:51:58
|
BATE
|
1811485
|
|
4
|
1,946.0000
|
13:52:10
|
BATE
|
1811773
|
|
486
|
1,946.0000
|
13:52:16
|
BATE
|
1811999
|
|
76
|
1,946.0000
|
13:52:16
|
BATE
|
1811997
|
|
15
|
1,945.5000
|
13:55:43
|
BATE
|
1815615
|
|
438
|
1,945.0000
|
13:55:47
|
BATE
|
1815661
|
|
273
|
1,945.0000
|
13:55:47
|
BATE
|
1815659
|
|
617
|
1,945.0000
|
13:55:47
|
BATE
|
1815657
|
|
101
|
1,943.0000
|
13:57:36
|
BATE
|
1817347
|
|
224
|
1,943.0000
|
13:57:36
|
BATE
|
1817345
|
|
50
|
1,944.0000
|
14:00:00
|
BATE
|
1819994
|
|
285
|
1,943.5000
|
14:00:23
|
BATE
|
1820621
|
|
590
|
1,943.5000
|
14:00:33
|
BATE
|
1820957
|
|
571
|
1,943.5000
|
14:00:33
|
BATE
|
1820955
|
|
233
|
1,943.5000
|
14:00:33
|
BATE
|
1820953
|
|
60
|
1,944.0000
|
14:05:39
|
BATE
|
1826046
|
|
55
|
1,944.0000
|
14:05:39
|
BATE
|
1826050
|
|
59
|
1,944.0000
|
14:05:39
|
BATE
|
1826048
|
|
53
|
1,944.0000
|
14:07:39
|
BATE
|
1828209
|
|
56
|
1,944.0000
|
14:07:39
|
BATE
|
1828207
|
|
65
|
1,944.0000
|
14:07:39
|
BATE
|
1828205
|
|
36
|
1,944.0000
|
14:07:39
|
BATE
|
1828203
|
|
38
|
1,944.0000
|
14:07:39
|
BATE
|
1828201
|
|
45
|
1,944.0000
|
14:07:39
|
BATE
|
1828199
|
|
372
|
1,944.0000
|
14:07:39
|
BATE
|
1828197
|
|
479
|
1,947.0000
|
14:10:17
|
BATE
|
1831080
|
|
78
|
1,947.0000
|
14:10:17
|
BATE
|
1831076
|
|
501
|
1,947.0000
|
14:10:17
|
BATE
|
1831074
|
|
180
|
1,947.5000
|
14:10:17
|
BATE
|
1831042
|
|
455
|
1,947.5000
|
14:10:17
|
BATE
|
1831040
|
|
535
|
1,944.0000
|
14:12:43
|
BATE
|
1833871
|
|
178
|
1,947.5000
|
14:19:17
|
BATE
|
1841234
|
|
564
|
1,947.5000
|
14:19:17
|
BATE
|
1841232
|
|
66
|
1,947.5000
|
14:19:17
|
BATE
|
1841228
|
|
137
|
1,947.5000
|
14:19:24
|
BATE
|
1841368
|
|
271
|
1,947.5000
|
14:21:25
|
BATE
|
1843881
|
|
598
|
1,947.5000
|
14:21:25
|
BATE
|
1843879
|
|
702
|
1,947.5000
|
14:21:25
|
BATE
|
1843877
|
|
157
|
1,946.5000
|
14:23:52
|
BATE
|
1846741
|
|
22
|
1,946.5000
|
14:23:52
|
BATE
|
1846739
|
|
590
|
1,946.5000
|
14:23:52
|
BATE
|
1846737
|
|
7
|
1,946.5000
|
14:23:52
|
BATE
|
1846743
|
|
359
|
1,946.5000
|
14:23:52
|
BATE
|
1846745
|
|
586
|
1,946.0000
|
14:24:34
|
BATE
|
1847811
|
|
267
|
1,946.5000
|
14:27:22
|
BATE
|
1851292
|
|
247
|
1,946.5000
|
14:27:22
|
BATE
|
1851290
|
|
207
|
1,946.0000
|
14:27:34
|
BATE
|
1851456
|
|
354
|
1,946.0000
|
14:27:35
|
BATE
|
1851476
|
|
537
|
1,946.0000
|
14:29:01
|
BATE
|
1853531
|
|
591
|
1,945.5000
|
14:30:03
|
BATE
|
1859156
|
|
596
|
1,944.5000
|
14:32:35
|
BATE
|
1868374
|
|
603
|
1,944.5000
|
14:32:35
|
BATE
|
1868370
|
|
498
|
1,943.0000
|
14:35:22
|
BATE
|
1875461
|
|
62
|
1,943.0000
|
14:35:22
|
BATE
|
1875459
|
|
523
|
1,943.0000
|
14:35:22
|
BATE
|
1875457
|
|
569
|
1,943.0000
|
14:37:01
|
BATE
|
1880218
|
|
539
|
1,943.0000
|
14:37:01
|
BATE
|
1880216
|
|
507
|
1,944.0000
|
14:37:38
|
BATE
|
1881836
|
|
598
|
1,947.5000
|
14:41:07
|
BATE
|
1890797
|
|
552
|
1,948.0000
|
14:41:07
|
BATE
|
1890761
|
|
65
|
1,948.0000
|
14:41:07
|
BATE
|
1890759
|
|
198
|
1,948.0000
|
14:41:07
|
BATE
|
1890753
|
|
400
|
1,948.0000
|
14:41:07
|
BATE
|
1890751
|
|
762
|
1,949.0000
|
14:43:47
|
BATE
|
1897150
|
|
564
|
1,949.0000
|
14:43:47
|
BATE
|
1897148
|
|
24
|
1,951.5000
|
14:47:26
|
BATE
|
1905702
|
|
586
|
1,952.0000
|
14:48:15
|
BATE
|
1907674
|
|
695
|
1,952.0000
|
14:48:15
|
BATE
|
1907676
|
|
650
|
1,952.0000
|
14:48:15
|
BATE
|
1907668
|
|
19
|
1,952.0000
|
14:48:15
|
BATE
|
1907666
|
|
513
|
1,952.0000
|
14:50:16
|
BATE
|
1912947
|
|
289
|
1,951.5000
|
14:50:19
|
BATE
|
1913058
|
|
273
|
1,951.5000
|
14:50:19
|
BATE
|
1913056
|
|
22
|
1,951.0000
|
14:51:50
|
BATE
|
1916463
|
|
169
|
1,950.5000
|
14:52:21
|
BATE
|
1917950
|
|
259
|
1,950.5000
|
14:52:21
|
BATE
|
1917948
|
|
486
|
1,950.5000
|
14:52:21
|
BATE
|
1917946
|
|
157
|
1,950.5000
|
14:52:22
|
BATE
|
1917985
|
|
562
|
1,949.5000
|
14:53:49
|
BATE
|
1921588
|
|
24
|
1,952.5000
|
14:55:24
|
BATE
|
1925160
|
|
216
|
1,952.5000
|
14:55:24
|
BATE
|
1925158
|
|
15
|
1,952.5000
|
14:55:30
|
BATE
|
1925338
|
|
43
|
1,952.5000
|
14:55:31
|
BATE
|
1925438
|
|
1
|
1,952.5000
|
14:55:38
|
BATE
|
1925726
|
|
15
|
1,952.5000
|
14:57:21
|
BATE
|
1929722
|
|
146
|
1,953.5000
|
14:58:30
|
BATE
|
1932717
|
|
675
|
1,953.5000
|
14:58:30
|
BATE
|
1932715
|
|
543
|
1,953.5000
|
14:58:30
|
BATE
|
1932713
|
|
171
|
1,953.5000
|
14:58:32
|
BATE
|
1932808
|
|
210
|
1,953.5000
|
14:58:32
|
BATE
|
1932806
|
|
9
|
1,953.5000
|
15:00:10
|
BATE
|
1938170
|
|
524
|
1,953.5000
|
15:00:10
|
BATE
|
1938168
|
|
523
|
1,953.5000
|
15:00:10
|
BATE
|
1938166
|
|
552
|
1,953.0000
|
15:00:58
|
BATE
|
1941080
|
|
657
|
1,951.5000
|
15:03:55
|
BATE
|
1948914
|
|
298
|
1,951.5000
|
15:03:55
|
BATE
|
1948912
|
|
582
|
1,951.5000
|
15:03:55
|
BATE
|
1948910
|
|
65
|
1,952.5000
|
15:07:17
|
BATE
|
1957443
|
|
302
|
1,952.5000
|
15:07:17
|
BATE
|
1957439
|
|
352
|
1,952.5000
|
15:07:17
|
BATE
|
1957437
|
|
38
|
1,952.5000
|
15:07:24
|
BATE
|
1957608
|
|
128
|
1,952.5000
|
15:08:17
|
BATE
|
1959384
|
|
681
|
1,952.5000
|
15:08:17
|
BATE
|
1959380
|
|
554
|
1,952.5000
|
15:08:17
|
BATE
|
1959376
|
|
423
|
1,951.0000
|
15:09:42
|
BATE
|
1962195
|
|
320
|
1,951.0000
|
15:09:42
|
BATE
|
1962191
|
|
109
|
1,950.5000
|
15:10:17
|
BATE
|
1963399
|
|
370
|
1,950.5000
|
15:10:17
|
BATE
|
1963397
|
|
387
|
1,948.5000
|
15:12:14
|
BATE
|
1967082
|
|
88
|
1,948.5000
|
15:12:14
|
BATE
|
1967086
|
|
181
|
1,948.5000
|
15:12:14
|
BATE
|
1967084
|
|
303
|
1,948.5000
|
15:12:14
|
BATE
|
1967088
|
|
198
|
1,948.5000
|
15:12:14
|
BATE
|
1967092
|
|
20
|
1,949.0000
|
15:15:47
|
BATE
|
1973456
|
|
35
|
1,949.0000
|
15:15:47
|
BATE
|
1973454
|
|
877
|
1,949.0000
|
15:15:47
|
BATE
|
1973452
|
|
7
|
1,949.0000
|
15:15:47
|
BATE
|
1973448
|
|
541
|
1,949.0000
|
15:15:47
|
BATE
|
1973446
|
|
758
|
1,950.0000
|
15:19:51
|
BATE
|
1979319
|
|
46
|
1,950.0000
|
15:19:51
|
BATE
|
1979317
|
|
270
|
1,950.0000
|
15:19:51
|
BATE
|
1979325
|
|
489
|
1,950.0000
|
15:19:51
|
BATE
|
1979321
|
|
403
|
1,950.0000
|
15:19:51
|
BATE
|
1979323
|
|
212
|
1,953.0000
|
15:23:02
|
BATE
|
1984145
|
|
695
|
1,953.0000
|
15:23:14
|
BATE
|
1984387
|
|
507
|
1,953.0000
|
15:23:14
|
BATE
|
1984385
|
|
222
|
1,952.5000
|
15:24:37
|
BATE
|
1987660
|
|
57
|
1,953.0000
|
15:24:37
|
BATE
|
1987657
|
|
53
|
1,953.0000
|
15:24:37
|
BATE
|
1987655
|
|
69
|
1,952.5000
|
15:24:37
|
BATE
|
1987653
|
|
222
|
1,952.5000
|
15:24:37
|
BATE
|
1987651
|
|
598
|
1,952.0000
|
15:25:36
|
BATE
|
1990022
|
|
513
|
1,952.0000
|
15:28:31
|
BATE
|
1993819
|
|
593
|
1,952.0000
|
15:28:50
|
BATE
|
1994391
|
|
559
|
1,952.0000
|
15:28:50
|
BATE
|
1994389
|
|
564
|
1,952.0000
|
15:28:50
|
BATE
|
1994387
|
|
24
|
1,956.5000
|
15:31:55
|
BATE
|
1999568
|
|
527
|
1,956.5000
|
15:31:55
|
BATE
|
1999560
|
|
526
|
1,956.5000
|
15:31:55
|
BATE
|
1999558
|
|
510
|
1,955.5000
|
15:33:51
|
BATE
|
2003155
|
|
80
|
1,956.0000
|
15:34:03
|
BATE
|
2003551
|
|
56
|
1,956.0000
|
15:34:03
|
BATE
|
2003549
|
|
36
|
1,956.5000
|
15:36:10
|
BATE
|
2006971
|
|
36
|
1,956.5000
|
15:36:10
|
BATE
|
2006969
|
|
47
|
1,956.5000
|
15:36:10
|
BATE
|
2006967
|
|
186
|
1,956.5000
|
15:36:10
|
BATE
|
2006965
|
|
66
|
1,956.5000
|
15:36:10
|
BATE
|
2006963
|
|
212
|
1,956.5000
|
15:36:12
|
BATE
|
2007034
|
|
35
|
1,956.5000
|
15:36:28
|
BATE
|
2007335
|
|
523
|
1,956.5000
|
15:36:28
|
BATE
|
2007333
|
|
139
|
1,956.0000
|
15:37:00
|
BATE
|
2008299
|
|
534
|
1,956.0000
|
15:37:00
|
BATE
|
2008297
|
|
529
|
1,956.0000
|
15:37:00
|
BATE
|
2008295
|
|
378
|
1,955.5000
|
15:39:06
|
BATE
|
2012284
|
|
132
|
1,955.5000
|
15:39:06
|
BATE
|
2012282
|
|
152
|
1,955.5000
|
15:39:06
|
BATE
|
2012280
|
|
578
|
1,953.5000
|
15:40:07
|
BATE
|
2014200
|
|
496
|
1,953.0000
|
15:40:49
|
BATE
|
2015636
|
|
197
|
1,954.0000
|
15:43:49
|
BATE
|
2020615
|
|
56
|
1,954.0000
|
15:43:49
|
BATE
|
2020613
|
|
62
|
1,954.0000
|
15:43:49
|
BATE
|
2020611
|
|
124
|
1,954.0000
|
15:43:49
|
BATE
|
2020609
|
|
61
|
1,954.0000
|
15:43:49
|
BATE
|
2020607
|
|
580
|
1,954.5000
|
15:44:10
|
BATE
|
2021276
|
|
767
|
1,953.5000
|
15:44:54
|
BATE
|
2022534
|
|
13
|
1,953.5000
|
15:44:54
|
BATE
|
2022530
|
|
529
|
1,953.5000
|
15:44:54
|
BATE
|
2022528
|
|
174
|
1,931.0000
|
08:13:10
|
CHIX
|
1497747
|
|
174
|
1,931.0000
|
08:13:10
|
CHIX
|
1497745
|
|
84
|
1,931.0000
|
08:13:10
|
CHIX
|
1497743
|
|
165
|
1,931.0000
|
08:13:10
|
CHIX
|
1497741
|
|
629
|
1,933.0000
|
08:16:05
|
CHIX
|
1501190
|
|
549
|
1,929.5000
|
08:20:11
|
CHIX
|
1505792
|
|
30
|
1,929.5000
|
08:20:11
|
CHIX
|
1505796
|
|
517
|
1,927.5000
|
08:22:51
|
CHIX
|
1508514
|
|
613
|
1,929.5000
|
08:28:10
|
CHIX
|
1514020
|
|
150
|
1,928.0000
|
08:30:10
|
CHIX
|
1516376
|
|
67
|
1,928.0000
|
08:30:10
|
CHIX
|
1516374
|
|
604
|
1,929.0000
|
08:31:35
|
CHIX
|
1518371
|
|
42
|
1,934.0000
|
08:39:03
|
CHIX
|
1526913
|
|
5
|
1,934.0000
|
08:39:03
|
CHIX
|
1526911
|
|
59
|
1,934.0000
|
08:39:03
|
CHIX
|
1526909
|
|
325
|
1,932.5000
|
08:39:12
|
CHIX
|
1527297
|
|
297
|
1,932.5000
|
08:39:12
|
CHIX
|
1527291
|
|
297
|
1,930.0000
|
08:41:37
|
CHIX
|
1530198
|
|
207
|
1,930.0000
|
08:41:37
|
CHIX
|
1530192
|
|
128
|
1,929.0000
|
08:50:29
|
CHIX
|
1540164
|
|
42
|
1,929.0000
|
08:50:29
|
CHIX
|
1540162
|
|
47
|
1,929.0000
|
08:50:29
|
CHIX
|
1540160
|
|
255
|
1,929.0000
|
08:50:29
|
CHIX
|
1540158
|
|
129
|
1,928.0000
|
08:50:48
|
CHIX
|
1540474
|
|
42
|
1,930.0000
|
08:55:20
|
CHIX
|
1545671
|
|
343
|
1,929.0000
|
08:56:28
|
CHIX
|
1546909
|
|
227
|
1,929.0000
|
08:56:28
|
CHIX
|
1546907
|
|
199
|
1,929.5000
|
09:00:33
|
CHIX
|
1551773
|
|
199
|
1,929.5000
|
09:00:33
|
CHIX
|
1551771
|
|
175
|
1,929.5000
|
09:00:33
|
CHIX
|
1551769
|
|
26
|
1,929.5000
|
09:03:56
|
CHIX
|
1556234
|
|
352
|
1,929.5000
|
09:03:59
|
CHIX
|
1556316
|
|
19
|
1,929.5000
|
09:04:08
|
CHIX
|
1556488
|
|
19
|
1,929.5000
|
09:04:08
|
CHIX
|
1556486
|
|
97
|
1,929.5000
|
09:04:08
|
CHIX
|
1556484
|
|
21
|
1,933.5000
|
09:10:01
|
CHIX
|
1564008
|
|
16
|
1,933.5000
|
09:10:01
|
CHIX
|
1564004
|
|
10
|
1,933.5000
|
09:10:01
|
CHIX
|
1564006
|
|
16
|
1,933.5000
|
09:10:03
|
CHIX
|
1564145
|
|
497
|
1,933.5000
|
09:10:11
|
CHIX
|
1564360
|
|
312
|
1,934.5000
|
09:15:52
|
CHIX
|
1570736
|
|
260
|
1,934.5000
|
09:15:52
|
CHIX
|
1570734
|
|
511
|
1,931.0000
|
09:21:56
|
CHIX
|
1577627
|
|
94
|
1,930.0000
|
09:27:37
|
CHIX
|
1583004
|
|
484
|
1,930.0000
|
09:27:37
|
CHIX
|
1583002
|
|
360
|
1,930.5000
|
09:34:05
|
CHIX
|
1589958
|
|
4
|
1,931.5000
|
09:39:37
|
CHIX
|
1595480
|
|
33
|
1,931.5000
|
09:39:37
|
CHIX
|
1595463
|
|
84
|
1,931.5000
|
09:39:39
|
CHIX
|
1595500
|
|
184
|
1,931.0000
|
09:39:59
|
CHIX
|
1595849
|
|
339
|
1,931.0000
|
09:39:59
|
CHIX
|
1595847
|
|
37
|
1,927.5000
|
09:45:26
|
CHIX
|
1601468
|
|
202
|
1,929.0000
|
09:49:00
|
CHIX
|
1604385
|
|
335
|
1,929.0000
|
09:49:00
|
CHIX
|
1604383
|
|
35
|
1,925.0000
|
09:53:24
|
CHIX
|
1608907
|
|
22
|
1,926.0000
|
09:57:15
|
CHIX
|
1612251
|
|
464
|
1,926.0000
|
09:57:15
|
CHIX
|
1612247
|
|
39
|
1,926.0000
|
10:02:14
|
CHIX
|
1616868
|
|
629
|
1,926.5000
|
10:03:56
|
CHIX
|
1618360
|
|
585
|
1,929.5000
|
10:08:01
|
CHIX
|
1622009
|
|
29
|
1,931.5000
|
10:13:02
|
CHIX
|
1626362
|
|
467
|
1,931.5000
|
10:13:02
|
CHIX
|
1626354
|
|
565
|
1,932.0000
|
10:18:40
|
CHIX
|
1631551
|
|
275
|
1,931.5000
|
10:20:19
|
CHIX
|
1633318
|
|
233
|
1,931.5000
|
10:20:19
|
CHIX
|
1633314
|
|
10
|
1,931.0000
|
10:27:20
|
CHIX
|
1639497
|
|
382
|
1,931.0000
|
10:27:20
|
CHIX
|
1639499
|
|
166
|
1,931.0000
|
10:27:20
|
CHIX
|
1639493
|
|
400
|
1,931.5000
|
10:35:50
|
CHIX
|
1646463
|
|
135
|
1,931.5000
|
10:35:50
|
CHIX
|
1646461
|
|
549
|
1,932.0000
|
10:40:38
|
CHIX
|
1650081
|
|
485
|
1,932.5000
|
10:46:26
|
CHIX
|
1654540
|
|
235
|
1,928.5000
|
10:54:13
|
CHIX
|
1661774
|
|
241
|
1,928.5000
|
10:54:13
|
CHIX
|
1661772
|
|
22
|
1,928.5000
|
10:54:13
|
CHIX
|
1661770
|
|
516
|
1,926.5000
|
10:57:28
|
CHIX
|
1664774
|
|
534
|
1,927.5000
|
11:06:31
|
CHIX
|
1673464
|
|
150
|
1,925.0000
|
11:14:47
|
CHIX
|
1680967
|
|
22
|
1,925.0000
|
11:14:53
|
CHIX
|
1681033
|
|
27
|
1,926.5000
|
11:18:15
|
CHIX
|
1684116
|
|
497
|
1,926.0000
|
11:19:21
|
CHIX
|
1684909
|
|
305
|
1,927.0000
|
11:29:45
|
CHIX
|
1693655
|
|
397
|
1,927.0000
|
11:29:45
|
CHIX
|
1693649
|
|
538
|
1,928.5000
|
11:36:38
|
CHIX
|
1700180
|
|
181
|
1,928.5000
|
11:42:37
|
CHIX
|
1704810
|
|
356
|
1,928.5000
|
11:42:37
|
CHIX
|
1704808
|
|
103
|
1,930.5000
|
11:52:49
|
CHIX
|
1712600
|
|
507
|
1,930.5000
|
11:52:49
|
CHIX
|
1712598
|
|
549
|
1,931.5000
|
11:56:14
|
CHIX
|
1715202
|
|
132
|
1,933.0000
|
12:06:13
|
CHIX
|
1723291
|
|
426
|
1,933.0000
|
12:07:22
|
CHIX
|
1724196
|
|
298
|
1,937.0000
|
12:10:46
|
CHIX
|
1726873
|
|
262
|
1,937.0000
|
12:10:46
|
CHIX
|
1726869
|
|
554
|
1,937.0000
|
12:17:34
|
CHIX
|
1732114
|
|
522
|
1,936.5000
|
12:26:52
|
CHIX
|
1739476
|
|
571
|
1,944.5000
|
12:33:45
|
CHIX
|
1745658
|
|
10
|
1,949.5000
|
12:44:08
|
CHIX
|
1754355
|
|
255
|
1,949.5000
|
12:44:08
|
CHIX
|
1754353
|
|
139
|
1,949.0000
|
12:44:08
|
CHIX
|
1754351
|
|
130
|
1,949.0000
|
12:44:08
|
CHIX
|
1754349
|
|
521
|
1,949.0000
|
12:44:08
|
CHIX
|
1754339
|
|
563
|
1,940.5000
|
13:00:27
|
CHIX
|
1766803
|
|
44
|
1,940.0000
|
13:07:22
|
CHIX
|
1772742
|
|
52
|
1,940.0000
|
13:07:22
|
CHIX
|
1772740
|
|
33
|
1,939.0000
|
13:08:32
|
CHIX
|
1773778
|
|
554
|
1,938.5000
|
13:10:39
|
CHIX
|
1775452
|
|
574
|
1,941.0000
|
13:16:37
|
CHIX
|
1780092
|
|
588
|
1,945.5000
|
13:25:05
|
CHIX
|
1786918
|
|
594
|
1,944.5000
|
13:29:00
|
CHIX
|
1790198
|
|
25
|
1,944.0000
|
13:35:25
|
CHIX
|
1796408
|
|
516
|
1,944.0000
|
13:35:25
|
CHIX
|
1796404
|
|
490
|
1,944.5000
|
13:40:00
|
CHIX
|
1800263
|
|
462
|
1,945.5000
|
13:45:08
|
CHIX
|
1804964
|
|
133
|
1,945.5000
|
13:45:08
|
CHIX
|
1804962
|
|
498
|
1,946.0000
|
13:51:58
|
CHIX
|
1811487
|
|
20
|
1,945.5000
|
13:55:41
|
CHIX
|
1815595
|
|
495
|
1,945.0000
|
13:55:47
|
CHIX
|
1815655
|
|
2
|
1,943.5000
|
14:00:23
|
CHIX
|
1820619
|
|
44
|
1,943.5000
|
14:00:23
|
CHIX
|
1820617
|
|
519
|
1,943.5000
|
14:00:33
|
CHIX
|
1820951
|
|
502
|
1,944.0000
|
14:05:32
|
CHIX
|
1825936
|
|
498
|
1,947.0000
|
14:10:17
|
CHIX
|
1831078
|
|
486
|
1,946.0000
|
14:15:41
|
CHIX
|
1837096
|
|
484
|
1,947.0000
|
14:21:55
|
CHIX
|
1844458
|
|
47
|
1,946.0000
|
14:24:34
|
CHIX
|
1847813
|
|
489
|
1,946.0000
|
14:24:34
|
CHIX
|
1847809
|
|
340
|
1,947.0000
|
14:27:01
|
CHIX
|
1850870
|
|
40
|
1,946.0000
|
14:28:46
|
CHIX
|
1853152
|
|
350
|
1,946.0000
|
14:29:01
|
CHIX
|
1853533
|
|
134
|
1,946.0000
|
14:29:09
|
CHIX
|
1853734
|
|
597
|
1,944.5000
|
14:32:35
|
CHIX
|
1868372
|
|
231
|
1,942.5000
|
14:35:28
|
CHIX
|
1875834
|
|
233
|
1,942.5000
|
14:35:35
|
CHIX
|
1876279
|
|
103
|
1,942.5000
|
14:35:35
|
CHIX
|
1876285
|
|
507
|
1,947.5000
|
14:41:07
|
CHIX
|
1890755
|
|
272
|
1,949.0000
|
14:43:35
|
CHIX
|
1896478
|
|
350
|
1,949.0000
|
14:43:35
|
CHIX
|
1896469
|
|
7
|
1,952.0000
|
14:48:15
|
CHIX
|
1907672
|
|
613
|
1,952.0000
|
14:48:15
|
CHIX
|
1907680
|
|
71
|
1,952.0000
|
14:48:15
|
CHIX
|
1907662
|
|
173
|
1,952.5000
|
14:50:01
|
CHIX
|
1912103
|
|
362
|
1,952.5000
|
14:50:01
|
CHIX
|
1912101
|
|
231
|
1,949.5000
|
14:53:49
|
CHIX
|
1921586
|
|
351
|
1,949.5000
|
14:53:49
|
CHIX
|
1921592
|
|
118
|
1,954.0000
|
14:58:21
|
CHIX
|
1932376
|
|
257
|
1,954.0000
|
14:58:21
|
CHIX
|
1932378
|
|
182
|
1,954.0000
|
14:58:21
|
CHIX
|
1932372
|
|
44
|
1,954.0000
|
14:58:23
|
CHIX
|
1932447
|
|
180
|
1,953.0000
|
15:00:58
|
CHIX
|
1941086
|
|
502
|
1,951.5000
|
15:01:02
|
CHIX
|
1941345
|
|
113
|
1,951.5000
|
15:03:55
|
CHIX
|
1948924
|
|
151
|
1,951.5000
|
15:03:55
|
CHIX
|
1948922
|
|
10
|
1,951.5000
|
15:03:55
|
CHIX
|
1948920
|
|
17
|
1,951.5000
|
15:03:55
|
CHIX
|
1948918
|
|
189
|
1,951.5000
|
15:03:55
|
CHIX
|
1948916
|
|
53
|
1,951.5000
|
15:03:55
|
CHIX
|
1948908
|
|
208
|
1,952.5000
|
15:08:17
|
CHIX
|
1959386
|
|
263
|
1,952.5000
|
15:08:17
|
CHIX
|
1959382
|
|
117
|
1,952.5000
|
15:08:17
|
CHIX
|
1959378
|
|
488
|
1,950.0000
|
15:11:03
|
CHIX
|
1964962
|
|
554
|
1,948.0000
|
15:14:06
|
CHIX
|
1970536
|
|
333
|
1,950.0000
|
15:19:51
|
CHIX
|
1979315
|
|
96
|
1,950.0000
|
15:19:51
|
CHIX
|
1979313
|
|
492
|
1,950.0000
|
15:20:01
|
CHIX
|
1979551
|
|
128
|
1,950.0000
|
15:20:01
|
CHIX
|
1979549
|
|
24
|
1,952.5000
|
15:23:02
|
CHIX
|
1984131
|
|
205
|
1,952.5000
|
15:23:02
|
CHIX
|
1984147
|
|
273
|
1,952.5000
|
15:23:02
|
CHIX
|
1984125
|
|
570
|
1,952.0000
|
15:28:31
|
CHIX
|
1993821
|
|
255
|
1,952.5000
|
15:28:31
|
CHIX
|
1993809
|
|
240
|
1,952.5000
|
15:28:31
|
CHIX
|
1993813
|
|
10
|
1,952.5000
|
15:28:31
|
CHIX
|
1993811
|
|
84
|
1,952.0000
|
15:28:40
|
CHIX
|
1994011
|
|
517
|
1,956.0000
|
15:31:55
|
CHIX
|
1999566
|
|
319
|
1,956.0000
|
15:35:55
|
CHIX
|
2006461
|
|
245
|
1,956.0000
|
15:35:55
|
CHIX
|
2006459
|
|
581
|
1,955.0000
|
15:39:22
|
CHIX
|
2012733
|
|
562
|
1,954.0000
|
15:43:16
|
CHIX
|
2019527
|
|
531
|
1,954.0000
|
15:44:25
|
CHIX
|
2021736
|
|
904
|
1,931.0000
|
08:11:48
|
LSE
|
1496211
|
|
158
|
1,931.0000
|
08:11:48
|
LSE
|
1496209
|
|
807
|
1,932.5000
|
08:14:03
|
LSE
|
1498644
|
|
212
|
1,932.5000
|
08:14:03
|
LSE
|
1498642
|
|
138
|
1,928.5000
|
08:22:20
|
LSE
|
1508024
|
|
141
|
1,928.5000
|
08:22:20
|
LSE
|
1508022
|
|
642
|
1,928.5000
|
08:22:39
|
LSE
|
1508313
|
|
276
|
1,929.0000
|
08:28:10
|
LSE
|
1514024
|
|
742
|
1,929.0000
|
08:28:10
|
LSE
|
1514022
|
|
948
|
1,931.0000
|
08:36:29
|
LSE
|
1523927
|
|
137
|
1,934.0000
|
08:38:57
|
LSE
|
1526792
|
|
144
|
1,934.0000
|
08:39:00
|
LSE
|
1526833
|
|
1,057
|
1,933.0000
|
08:39:12
|
LSE
|
1527295
|
|
413
|
1,929.5000
|
08:42:50
|
LSE
|
1531581
|
|
577
|
1,929.5000
|
08:42:50
|
LSE
|
1531579
|
|
903
|
1,929.0000
|
08:50:28
|
LSE
|
1540144
|
|
975
|
1,929.5000
|
08:54:50
|
LSE
|
1545098
|
|
832
|
1,930.0000
|
09:00:17
|
LSE
|
1551298
|
|
149
|
1,930.0000
|
09:00:17
|
LSE
|
1551296
|
|
190
|
1,929.5000
|
09:07:46
|
LSE
|
1561311
|
|
797
|
1,929.5000
|
09:07:46
|
LSE
|
1561309
|
|
972
|
1,934.0000
|
09:13:00
|
LSE
|
1567367
|
|
96
|
1,934.0000
|
09:13:00
|
LSE
|
1567365
|
|
631
|
1,933.0000
|
09:19:56
|
LSE
|
1575737
|
|
127
|
1,933.0000
|
09:19:56
|
LSE
|
1575734
|
|
200
|
1,933.0000
|
09:19:56
|
LSE
|
1575732
|
|
1,032
|
1,930.5000
|
09:27:15
|
LSE
|
1582494
|
|
1,056
|
1,931.5000
|
09:34:04
|
LSE
|
1589940
|
|
86
|
1,931.5000
|
09:39:37
|
LSE
|
1595467
|
|
128
|
1,929.5000
|
09:41:47
|
LSE
|
1597894
|
|
31
|
1,929.5000
|
09:42:37
|
LSE
|
1598614
|
|
42
|
1,929.5000
|
09:42:37
|
LSE
|
1598612
|
|
375
|
1,929.5000
|
09:42:37
|
LSE
|
1598610
|
|
336
|
1,929.5000
|
09:42:37
|
LSE
|
1598608
|
|
39
|
1,929.5000
|
09:42:37
|
LSE
|
1598606
|
|
1,042
|
1,929.5000
|
09:49:00
|
LSE
|
1604381
|
|
179
|
1,926.5000
|
09:57:15
|
LSE
|
1612249
|
|
824
|
1,926.5000
|
09:57:15
|
LSE
|
1612243
|
|
1,082
|
1,926.5000
|
10:03:56
|
LSE
|
1618362
|
|
190
|
1,931.5000
|
10:13:02
|
LSE
|
1626370
|
|
330
|
1,931.5000
|
10:13:02
|
LSE
|
1626364
|
|
693
|
1,931.5000
|
10:13:02
|
LSE
|
1626358
|
|
146
|
1,932.0000
|
10:14:34
|
LSE
|
1627765
|
|
211
|
1,932.0000
|
10:14:55
|
LSE
|
1628102
|
|
89
|
1,932.0000
|
10:14:55
|
LSE
|
1628098
|
|
118
|
1,932.0000
|
10:14:55
|
LSE
|
1628100
|
|
903
|
1,932.0000
|
10:18:40
|
LSE
|
1631549
|
|
445
|
1,931.0000
|
10:24:09
|
LSE
|
1636352
|
|
445
|
1,931.0000
|
10:24:09
|
LSE
|
1636350
|
|
30
|
1,931.0000
|
10:24:09
|
LSE
|
1636348
|
|
31
|
1,931.0000
|
10:31:00
|
LSE
|
1642666
|
|
635
|
1,931.5000
|
10:31:53
|
LSE
|
1643645
|
|
408
|
1,931.5000
|
10:31:53
|
LSE
|
1643643
|
|
84
|
1,932.0000
|
10:39:00
|
LSE
|
1648868
|
|
416
|
1,932.0000
|
10:39:12
|
LSE
|
1649027
|
|
449
|
1,932.0000
|
10:39:12
|
LSE
|
1649029
|
|
137
|
1,932.5000
|
10:46:15
|
LSE
|
1654282
|
|
120
|
1,932.5000
|
10:46:15
|
LSE
|
1654284
|
|
933
|
1,933.0000
|
10:46:26
|
LSE
|
1654537
|
|
200
|
1,928.5000
|
10:54:27
|
LSE
|
1661947
|
|
1,017
|
1,927.5000
|
10:57:28
|
LSE
|
1664769
|
|
76
|
1,926.0000
|
11:01:49
|
LSE
|
1669234
|
|
104
|
1,926.0000
|
11:01:49
|
LSE
|
1669232
|
|
156
|
1,927.0000
|
11:05:11
|
LSE
|
1672537
|
|
1,012
|
1,928.0000
|
11:05:43
|
LSE
|
1672873
|
|
433
|
1,925.0000
|
11:14:47
|
LSE
|
1680971
|
|
517
|
1,925.0000
|
11:14:47
|
LSE
|
1680969
|
|
909
|
1,926.5000
|
11:22:58
|
LSE
|
1687899
|
|
21
|
1,927.0000
|
11:28:52
|
LSE
|
1692752
|
|
93
|
1,927.0000
|
11:28:52
|
LSE
|
1692750
|
|
168
|
1,926.0000
|
11:30:07
|
LSE
|
1694037
|
|
795
|
1,926.0000
|
11:30:07
|
LSE
|
1694035
|
|
968
|
1,928.5000
|
11:38:10
|
LSE
|
1701261
|
|
714
|
1,931.0000
|
11:47:29
|
LSE
|
1708621
|
|
189
|
1,931.0000
|
11:47:29
|
LSE
|
1708623
|
|
1,036
|
1,931.5000
|
11:56:14
|
LSE
|
1715208
|
|
1,006
|
1,932.5000
|
12:00:35
|
LSE
|
1718639
|
|
973
|
1,937.0000
|
12:10:46
|
LSE
|
1726875
|
|
97
|
1,937.0000
|
12:10:46
|
LSE
|
1726871
|
|
988
|
1,937.0000
|
12:17:34
|
LSE
|
1732120
|
|
9
|
1,937.0000
|
12:17:34
|
LSE
|
1732118
|
|
118
|
1,937.5000
|
12:26:42
|
LSE
|
1739383
|
|
126
|
1,937.5000
|
12:26:42
|
LSE
|
1739381
|
|
135
|
1,937.5000
|
12:26:42
|
LSE
|
1739379
|
|
171
|
1,940.0000
|
12:29:19
|
LSE
|
1741270
|
|
531
|
1,940.0000
|
12:29:35
|
LSE
|
1741421
|
|
252
|
1,940.0000
|
12:29:35
|
LSE
|
1741419
|
|
125
|
1,940.0000
|
12:29:35
|
LSE
|
1741417
|
|
600
|
1,946.0000
|
12:38:26
|
LSE
|
1749895
|
|
426
|
1,946.0000
|
12:38:26
|
LSE
|
1749893
|
|
497
|
1,951.0000
|
12:47:16
|
LSE
|
1756693
|
|
423
|
1,951.0000
|
12:47:16
|
LSE
|
1756691
|
|
1,094
|
1,943.0000
|
12:55:19
|
LSE
|
1762396
|
|
143
|
1,941.0000
|
13:04:53
|
LSE
|
1770493
|
|
252
|
1,941.0000
|
13:04:53
|
LSE
|
1770491
|
|
643
|
1,941.0000
|
13:04:53
|
LSE
|
1770489
|
|
86
|
1,941.0000
|
13:15:11
|
LSE
|
1779083
|
|
105
|
1,941.0000
|
13:15:11
|
LSE
|
1779079
|
|
248
|
1,941.0000
|
13:15:25
|
LSE
|
1779299
|
|
768
|
1,941.0000
|
13:16:37
|
LSE
|
1780096
|
|
294
|
1,945.5000
|
13:25:05
|
LSE
|
1786920
|
|
46
|
1,945.5000
|
13:25:05
|
LSE
|
1786926
|
|
546
|
1,945.5000
|
13:25:05
|
LSE
|
1786924
|
|
951
|
1,944.5000
|
13:29:00
|
LSE
|
1790204
|
|
935
|
1,943.0000
|
13:32:21
|
LSE
|
1793816
|
|
20
|
1,944.5000
|
13:39:26
|
LSE
|
1799747
|
|
1,070
|
1,944.5000
|
13:40:00
|
LSE
|
1800265
|
|
77
|
1,945.5000
|
13:45:08
|
LSE
|
1804968
|
|
260
|
1,945.5000
|
13:45:08
|
LSE
|
1804966
|
|
197
|
1,946.0000
|
13:48:27
|
LSE
|
1808175
|
|
383
|
1,946.0000
|
13:51:58
|
LSE
|
1811489
|
|
168
|
1,946.0000
|
13:51:58
|
LSE
|
1811491
|
|
475
|
1,946.0000
|
13:52:10
|
LSE
|
1811689
|
|
1,047
|
1,945.0000
|
13:55:47
|
LSE
|
1815663
|
|
924
|
1,943.5000
|
13:59:02
|
LSE
|
1818728
|
|
295
|
1,943.5000
|
14:05:02
|
LSE
|
1825413
|
|
978
|
1,944.0000
|
14:05:32
|
LSE
|
1825938
|
|
220
|
1,947.5000
|
14:09:55
|
LSE
|
1830557
|
|
1,070
|
1,946.0000
|
14:10:21
|
LSE
|
1831173
|
|
456
|
1,947.5000
|
14:19:24
|
LSE
|
1841372
|
|
574
|
1,947.5000
|
14:19:24
|
LSE
|
1841370
|
|
459
|
1,947.0000
|
14:23:10
|
LSE
|
1845933
|
|
221
|
1,947.0000
|
14:23:10
|
LSE
|
1845931
|
|
270
|
1,945.5000
|
14:25:01
|
LSE
|
1848422
|
|
1,071
|
1,946.5000
|
14:27:22
|
LSE
|
1851294
|
|
73
|
1,945.5000
|
14:29:11
|
LSE
|
1853769
|
|
975
|
1,945.5000
|
14:29:11
|
LSE
|
1853767
|
|
1,025
|
1,944.5000
|
14:32:35
|
LSE
|
1868376
|
|
327
|
1,942.5000
|
14:35:35
|
LSE
|
1876281
|
|
684
|
1,942.5000
|
14:35:35
|
LSE
|
1876283
|
|
240
|
1,947.5000
|
14:39:31
|
LSE
|
1886818
|
|
203
|
1,947.5000
|
14:39:31
|
LSE
|
1886816
|
|
900
|
1,948.0000
|
14:41:07
|
LSE
|
1890757
|
|
1,040
|
1,949.0000
|
14:43:35
|
LSE
|
1896471
|
|
24
|
1,951.5000
|
14:47:26
|
LSE
|
1905700
|
|
11
|
1,951.5000
|
14:47:26
|
LSE
|
1905623
|
|
773
|
1,952.5000
|
14:48:01
|
LSE
|
1907074
|
|
193
|
1,952.5000
|
14:48:01
|
LSE
|
1907072
|
|
390
|
1,952.0000
|
14:50:16
|
LSE
|
1912951
|
|
270
|
1,952.0000
|
14:50:16
|
LSE
|
1912949
|
|
861
|
1,949.5000
|
14:53:49
|
LSE
|
1921584
|
|
178
|
1,949.5000
|
14:53:49
|
LSE
|
1921590
|
|
197
|
1,953.0000
|
14:56:04
|
LSE
|
1926640
|
|
118
|
1,953.0000
|
14:57:21
|
LSE
|
1929734
|
|
30
|
1,953.0000
|
14:57:21
|
LSE
|
1929732
|
|
15
|
1,953.0000
|
14:57:21
|
LSE
|
1929730
|
|
1,081
|
1,954.0000
|
14:58:21
|
LSE
|
1932374
|
|
19
|
1,953.0000
|
15:00:58
|
LSE
|
1941084
|
|
1,044
|
1,953.0000
|
15:00:58
|
LSE
|
1941082
|
|
93
|
1,950.5000
|
15:03:55
|
LSE
|
1948930
|
|
144
|
1,950.5000
|
15:03:55
|
LSE
|
1948928
|
|
73
|
1,950.5000
|
15:03:55
|
LSE
|
1948926
|
|
1,056
|
1,952.5000
|
15:07:17
|
LSE
|
1957441
|
|
31
|
1,952.0000
|
15:08:26
|
LSE
|
1959618
|
|
252
|
1,952.0000
|
15:08:26
|
LSE
|
1959616
|
|
649
|
1,952.0000
|
15:08:26
|
LSE
|
1959614
|
|
1,057
|
1,948.5000
|
15:12:14
|
LSE
|
1967090
|
|
892
|
1,949.0000
|
15:15:47
|
LSE
|
1973450
|
|
712
|
1,949.0000
|
15:18:00
|
LSE
|
1976418
|
|
24
|
1,949.5000
|
15:20:35
|
LSE
|
1980543
|
|
98
|
1,949.5000
|
15:20:35
|
LSE
|
1980541
|
|
37
|
1,949.5000
|
15:20:35
|
LSE
|
1980539
|
|
88
|
1,949.5000
|
15:20:35
|
LSE
|
1980537
|
|
480
|
1,949.5000
|
15:20:37
|
LSE
|
1980595
|
|
153
|
1,953.0000
|
15:23:02
|
LSE
|
1984151
|
|
292
|
1,953.0000
|
15:23:02
|
LSE
|
1984149
|
|
75
|
1,952.5000
|
15:23:02
|
LSE
|
1984138
|
|
113
|
1,952.5000
|
15:23:02
|
LSE
|
1984133
|
|
72
|
1,952.5000
|
15:23:02
|
LSE
|
1984136
|
|
50
|
1,952.5000
|
15:23:02
|
LSE
|
1984140
|
|
182
|
1,952.5000
|
15:23:02
|
LSE
|
1984143
|
|
75
|
1,952.5000
|
15:23:02
|
LSE
|
1984129
|
|
38
|
1,952.5000
|
15:23:02
|
LSE
|
1984127
|
|
29
|
1,952.5000
|
15:23:02
|
LSE
|
1984123
|
|
436
|
1,952.5000
|
15:23:02
|
LSE
|
1984121
|
|
137
|
1,952.5000
|
15:28:31
|
LSE
|
1993817
|
|
93
|
1,952.5000
|
15:28:31
|
LSE
|
1993815
|
|
46
|
1,951.5000
|
15:28:50
|
LSE
|
1994397
|
|
901
|
1,951.5000
|
15:28:50
|
LSE
|
1994395
|
|
895
|
1,956.5000
|
15:31:55
|
LSE
|
1999564
|
|
199
|
1,956.5000
|
15:31:55
|
LSE
|
1999562
|
|
623
|
1,956.0000
|
15:35:26
|
LSE
|
2005808
|
|
434
|
1,956.0000
|
15:35:26
|
LSE
|
2005806
|
|
978
|
1,955.0000
|
15:39:22
|
LSE
|
2012735
|
|
905
|
1,954.0000
|
15:43:16
|
LSE
|
2019531
|
|
134
|
1,954.0000
|
15:43:16
|
LSE
|
2019529
|
|
594
|
1,954.0000
|
15:44:25
|
LSE
|
2021740
|
|
293
|
1,954.0000
|
15:44:25
|
LSE
|
2021738
|
|
140
|
1,954.0000
|
15:47:37
|
LSE
|
2028154
|
|
463
|
1,957.5000
|
15:48:29
|
LSE
|
2029539
|
|
583
|
1,957.5000
|
15:48:29
|
LSE
|
2029541
|
|
108
|
1,957.0000
|
15:48:46
|
LSE
|
2030065
|
|
125
|
1,957.0000
|
15:48:46
|
LSE
|
2030063
|
|
240
|
1,957.0000
|
15:48:46
|
LSE
|
2030061
|
|
419
|
1,956.5000
|
15:48:46
|
LSE
|
2030059
|
|
240
|
1,956.5000
|
15:48:46
|
LSE
|
2030057
|
|
423
|
1,956.5000
|
15:48:46
|
LSE
|
2030055
|
|
659
|
1,956.5000
|
15:48:46
|
LSE
|
2030053
|
|
1,324
|
1,957.0000
|
15:48:46
|
LSE
|
2030051
|
|
329
|
1,956.5000
|
15:50:56
|
LSE
|
2034025
|
|
329
|
1,956.5000
|
15:50:56
|
LSE
|
2034023
|
|
562
|
1,956.5000
|
15:50:56
|
LSE
|
2034021
|
|
87
|
1,957.0000
|
15:52:02
|
LSE
|
2035574
|
|
846
|
1,957.0000
|
15:52:02
|
LSE
|
2035576
|
|
184
|
1,956.0000
|
15:52:17
|
LSE
|
2036082
|
|
220
|
1,956.5000
|
15:52:31
|
LSE
|
2036419
|
|
136
|
1,956.5000
|
15:52:35
|
LSE
|
2036500
|
|
114
|
1,956.5000
|
15:52:35
|
LSE
|
2036498
|
|
300
|
1,956.5000
|
15:52:35
|
LSE
|
2036502
|
|
117
|
1,956.0000
|
15:53:53
|
LSE
|
2038419
|
|
300
|
1,956.0000
|
15:53:53
|
LSE
|
2038417
|
|
30
|
1,956.0000
|
15:53:53
|
LSE
|
2038415
|
|
117
|
1,956.0000
|
15:53:53
|
LSE
|
2038413
|
|
137
|
1,956.0000
|
15:53:53
|
LSE
|
2038411
|
|
300
|
1,955.5000
|
15:53:53
|
LSE
|
2038409
|
|
96
|
1,955.5000
|
15:53:53
|
LSE
|
2038407
|
|
178
|
1,957.0000
|
15:56:06
|
LSE
|
2041758
|
|
1,073
|
1,957.0000
|
15:56:06
|
LSE
|
2041756
|
|
103
|
1,957.5000
|
15:56:36
|
LSE
|
2042597
|
|
300
|
1,957.5000
|
15:56:43
|
LSE
|
2042713
|
|
124
|
1,957.5000
|
15:56:43
|
LSE
|
2042711
|
|
127
|
1,957.5000
|
15:56:43
|
LSE
|
2042709
|
|
102
|
1,957.5000
|
15:57:43
|
LSE
|
2044306
|
|
49
|
1,957.5000
|
15:57:43
|
LSE
|
2044308
|
|
277
|
1,957.5000
|
15:58:10
|
LSE
|
2044983
|
|
752
|
1,957.5000
|
15:58:10
|
LSE
|
2044981
|
|
204
|
1,957.0000
|
15:58:31
|
LSE
|
2045385
|
|
201
|
1,957.5000
|
15:58:37
|
LSE
|
2045553
|
|
300
|
1,957.5000
|
15:58:37
|
LSE
|
2045551
|
|
126
|
1,957.5000
|
15:58:37
|
LSE
|
2045549
|
|
319
|
1,957.5000
|
15:59:52
|
LSE
|
2048330
|
|
5
|
1,957.5000
|
15:59:52
|
LSE
|
2048328
|
|
570
|
1,957.5000
|
15:59:52
|
LSE
|
2048324
|
|
127
|
1,957.5000
|
15:59:52
|
LSE
|
2048326
|
|
323
|
1,957.0000
|
16:01:05
|
LSE
|
2051659
|
|
515
|
1,957.0000
|
16:01:05
|
LSE
|
2051657
|
|
4
|
1,957.0000
|
16:01:05
|
LSE
|
2051655
|
|
220
|
1,957.0000
|
16:01:05
|
LSE
|
2051653
|
|
115
|
1,957.5000
|
16:01:13
|
LSE
|
2052022
|
|
125
|
1,957.5000
|
16:01:13
|
LSE
|
2052020
|
|
300
|
1,957.5000
|
16:01:13
|
LSE
|
2052024
|
|
407
|
1,957.5000
|
16:01:13
|
LSE
|
2052026
|
|
33
|
1,956.5000
|
16:02:09
|
LSE
|
2053439
|
|
127
|
1,956.5000
|
16:02:09
|
LSE
|
2053437
|
|
873
|
1,956.5000
|
16:02:09
|
LSE
|
2053435
|
|
31
|
1,956.5000
|
16:03:00
|
LSE
|
2054906
|
|
1,078
|
1,957.0000
|
16:03:11
|
LSE
|
2055419
|
|
968
|
1,956.5000
|
16:04:29
|
LSE
|
2057462
|
|
329
|
1,956.0000
|
16:04:38
|
LSE
|
2057718
|
|
726
|
1,956.0000
|
16:04:38
|
LSE
|
2057715
|
|
1,028
|
1,956.0000
|
16:05:38
|
LSE
|
2059261
|
|
450
|
1,957.0000
|
16:06:45
|
LSE
|
2061370
|
|
450
|
1,957.0000
|
16:06:45
|
LSE
|
2061372
|
|
54
|
1,957.0000
|
16:06:45
|
LSE
|
2061368
|
|
881
|
1,959.5000
|
16:08:10
|
LSE
|
2063864
|
|
170
|
1,959.5000
|
16:08:10
|
LSE
|
2063862
|
|
281
|
1,959.0000
|
16:08:12
|
LSE
|
2063936
|
|
127
|
1,959.0000
|
16:08:12
|
LSE
|
2063934
|
|
472
|
1,959.0000
|
16:08:12
|
LSE
|
2063932
|
|
147
|
1,959.0000
|
16:08:12
|
LSE
|
2063930
|
|
71
|
1,958.0000
|
16:09:38
|
LSE
|
2066646
|
|
300
|
1,958.0000
|
16:09:38
|
LSE
|
2066644
|
|
899
|
1,958.0000
|
16:09:38
|
LSE
|
2066642
|
|
5
|
1,958.0000
|
16:09:38
|
LSE
|
2066640
|
|
1,083
|
1,957.5000
|
16:10:14
|
LSE
|
2067834
|
|
22
|
1,959.0000
|
16:12:50
|
LSE
|
2072363
|
|
742
|
1,959.0000
|
16:13:00
|
LSE
|
2072721
|
|
373
|
1,959.0000
|
16:13:00
|
LSE
|
2072723
|
|
77
|
1,959.0000
|
16:13:01
|
LSE
|
2072924
|
|
122
|
1,959.0000
|
16:13:01
|
LSE
|
2072922
|
|
170
|
1,959.0000
|
16:13:01
|
LSE
|
2072920
|
|
434
|
1,959.0000
|
16:13:01
|
LSE
|
2072918
|
|
140
|
1,959.0000
|
16:13:01
|
LSE
|
2072916
|
|
210
|
1,959.0000
|
16:13:01
|
LSE
|
2072914
|
|
548
|
1,959.0000
|
16:13:01
|
LSE
|
2072910
|
|
548
|
1,959.0000
|
16:13:01
|
LSE
|
2072912
|
|
121
|
1,958.5000
|
16:14:06
|
LSE
|
2075007
|
|
300
|
1,958.5000
|
16:14:06
|
LSE
|
2075005
|
|
300
|
1,958.5000
|
16:14:06
|
LSE
|
2075003
|
|
112
|
1,958.5000
|
16:14:06
|
LSE
|
2075001
|
|
300
|
1,958.5000
|
16:14:06
|
LSE
|
2074999
|
|
300
|
1,958.5000
|
16:14:06
|
LSE
|
2074997
|
|
776
|
1,959.0000
|
16:15:44
|
LSE
|
2077911
|
|
150
|
1,959.0000
|
16:15:44
|
LSE
|
2077909
|
|
252
|
1,959.0000
|
16:15:44
|
LSE
|
2077890
|
|
1,038
|
1,959.0000
|
16:15:44
|
LSE
|
2077894
|
|
567
|
1,959.0000
|
16:15:44
|
LSE
|
2077892
|
|
75
|
1,959.0000
|
16:15:44
|
LSE
|
2077888
|
|
637
|
1,959.5000
|
16:16:54
|
LSE
|
2080154
|
|
300
|
1,959.5000
|
16:16:54
|
LSE
|
2080152
|
|
140
|
1,959.0000
|
16:17:42
|
LSE
|
2081869
|
|
110
|
1,960.0000
|
16:18:53
|
LSE
|
2084002
|
|
1,071
|
1,960.0000
|
16:18:53
|
LSE
|
2084000
|
|
2
|
1,960.0000
|
16:18:53
|
LSE
|
2083998
|
|
1,122
|
1,960.0000
|
16:18:53
|
LSE
|
2083990
|
|
500
|
1,960.0000
|
16:18:53
|
LSE
|
2083983
|
|
989
|
1,959.5000
|
16:19:01
|
LSE
|
2084210
|
|
182
|
1,960.0000
|
16:21:26
|
LSE
|
2089469
|
|
151
|
1,960.0000
|
16:21:26
|
LSE
|
2089467
|
|
132
|
1,960.0000
|
16:21:45
|
LSE
|
2090182
|
|
119
|
1,960.0000
|
16:21:45
|
LSE
|
2090180
|
|
170
|
1,960.0000
|
16:21:45
|
LSE
|
2090178
|
|
342
|
1,960.0000
|
16:21:45
|
LSE
|
2090172
|
|
454
|
1,960.0000
|
16:21:45
|
LSE
|
2090170
|
|
1,300
|
1,960.0000
|
16:21:45
|
LSE
|
2090168
|
|
276
|
1,960.0000
|
16:21:45
|
LSE
|
2090174
|
|
282
|
1,960.0000
|
16:21:45
|
LSE
|
2090176
|
|
502
|
1,960.0000
|
16:22:38
|
LSE
|
2091732
|
|
1,012
|
1,960.0000
|
16:22:38
|
LSE
|
2091730
|
|
362
|
1,960.0000
|
16:22:40
|
LSE
|
2091780
|
|
194
|
1,960.0000
|
16:23:01
|
LSE
|
2092523
|
|
13
|
1,960.0000
|
16:23:01
|
LSE
|
2092520
|
|
13
|
1,960.0000
|
16:23:01
|
LSE
|
2092517
|
|
42
|
1,960.0000
|
16:23:01
|
LSE
|
2092503
|
|
114
|
1,960.0000
|
16:23:01
|
LSE
|
2092501
|
|
59
|
1,960.0000
|
16:23:01
|
LSE
|
2092507
|
|
49
|
1,960.0000
|
16:23:01
|
LSE
|
2092505
|
|
170
|
1,960.0000
|
16:23:01
|
LSE
|
2092499
|
|
462
|
1,960.0000
|
16:23:01
|
LSE
|
2092497
|
|
138
|
1,960.0000
|
16:24:25
|
LSE
|
2095148
|
|
391
|
1,960.0000
|
16:24:25
|
LSE
|
2095146
|
|
287
|
1,960.0000
|
16:24:27
|
LSE
|
2095257
|
|
179
|
1,960.0000
|
16:24:29
|
LSE
|
2095328
|
|
718
|
1,960.0000
|
16:24:31
|
LSE
|
2095445
|
|
435
|
1,960.0000
|
16:24:31
|
LSE
|
2095441
|
|
500
|
1,960.0000
|
16:24:31
|
LSE
|
2095439
|
|
258
|
1,960.0000
|
16:24:31
|
LSE
|
2095443
|
|
102
|
1,960.0000
|
16:24:31
|
LSE
|
2095391
|
|
78
|
1,960.0000
|
16:24:31
|
LSE
|
2095389
|
|
466
|
1,959.5000
|
16:25:14
|
LSE
|
2098085
|
|
125
|
1,959.5000
|
16:25:14
|
LSE
|
2098080
|
|
113
|
1,959.5000
|
16:25:14
|
LSE
|
2098082
|
|
|
|
|
|
|
|
|
|
| |
|
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
POSFLFVDLIIVLIE
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Dec 2024 to Jan 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Jan 2024 to Jan 2025
