TIDMABF
RNS Number : 2943V
Associated British Foods PLC
30 November 2023
30 November 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on
30 November 2023 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 9 November 2023.
Description of shares: Associated British Foods
plc
Ordinary shares of 5 15/22
pence
Date of transaction: 30 November 2023
Number of shares repurchased: 188,616
Average price paid per share: GBp 2372.6782
Highest price paid per share: GBp 2378
Lowest price paid per share: GBp 2361
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: 30 November 2023
Investment firm: UBS AG London Branch
Aggregated information:
Venue Volume-weighted Aggregated Lowest price Highest price
average price volume per share per share
London Stock Exchange 2,373.0421 109,000 2,361.0000 2,378.0000
----------------------------- --------------------- ----------------- -----------------
BATS Europe 2,373.0551 46,251 2,361.0000 2,378.0000
----------------------------- --------------------- ----------------- -----------------
Chi-X Europe 2,369.5846 21,365 2,361.0000 2,370.0000
----------------------------- --------------------- ----------------- -----------------
Aquis 2,373.4280 12,000 2,368.0000 2,378.0000
----------------------------- --------------------- ----------------- -----------------
Individual transactions:
Number of ordinary Transaction price Time of transaction Trading venue Match ID
shares purchased per ordinary share (London time)
(pence)
766 2,378.0000 08:10:14 Aquis 1467115
----------------------------- --------------------- ----------------- -----------------
49 2,370.0000 08:39:15 Aquis 1495246
----------------------------- --------------------- ----------------- -----------------
536 2,370.0000 08:39:15 Aquis 1495242
----------------------------- --------------------- ----------------- -----------------
79 2,370.0000 08:39:15 Aquis 1495238
----------------------------- --------------------- ----------------- -----------------
113 2,370.0000 08:39:15 Aquis 1495228
----------------------------- --------------------- ----------------- -----------------
564 2,374.0000 09:17:09 Aquis 1536162
----------------------------- --------------------- ----------------- -----------------
47 2,374.0000 09:17:09 Aquis 1536164
----------------------------- --------------------- ----------------- -----------------
31 2,374.0000 09:17:09 Aquis 1536166
----------------------------- --------------------- ----------------- -----------------
170 2,374.0000 09:17:39 Aquis 1536742
----------------------------- --------------------- ----------------- -----------------
697 2,373.0000 10:05:11 Aquis 1597426
----------------------------- --------------------- ----------------- -----------------
678 2,372.0000 10:42:18 Aquis 1627431
----------------------------- --------------------- ----------------- -----------------
739 2,373.0000 11:30:06 Aquis 1663736
----------------------------- --------------------- ----------------- -----------------
166 2,372.0000 12:21:45 Aquis 1699535
----------------------------- --------------------- ----------------- -----------------
500 2,372.0000 12:21:45 Aquis 1699531
----------------------------- --------------------- ----------------- -----------------
202 2,374.0000 12:57:16 Aquis 1725108
----------------------------- --------------------- ----------------- -----------------
24 2,374.0000 13:00:34 Aquis 1727720
----------------------------- --------------------- ----------------- -----------------
103 2,374.0000 13:01:15 Aquis 1728358
----------------------------- --------------------- ----------------- -----------------
21 2,374.0000 13:01:15 Aquis 1728356
----------------------------- --------------------- ----------------- -----------------
365 2,374.0000 13:01:15 Aquis 1728353
----------------------------- --------------------- ----------------- -----------------
6 2,374.0000 13:01:15 Aquis 1728341
----------------------------- --------------------- ----------------- -----------------
78 2,374.0000 13:01:15 Aquis 1728347
----------------------------- --------------------- ----------------- -----------------
25 2,374.0000 13:01:15 Aquis 1728337
----------------------------- --------------------- ----------------- -----------------
14 2,378.0000 13:41:12 Aquis 1772872
----------------------------- --------------------- ----------------- -----------------
14 2,378.0000 13:41:14 Aquis 1772911
----------------------------- --------------------- ----------------- -----------------
15 2,378.0000 13:41:14 Aquis 1772909
----------------------------- --------------------- ----------------- -----------------
645 2,378.0000 13:41:14 Aquis 1772907
----------------------------- --------------------- ----------------- -----------------
674 2,376.0000 14:19:15 Aquis 1823377
----------------------------- --------------------- ----------------- -----------------
195 2,372.0000 14:38:49 Aquis 1870865
----------------------------- --------------------- ----------------- -----------------
55 2,372.0000 14:38:49 Aquis 1870863
----------------------------- --------------------- ----------------- -----------------
68 2,372.0000 14:38:49 Aquis 1870867
----------------------------- --------------------- ----------------- -----------------
392 2,372.0000 14:38:49 Aquis 1870847
----------------------------- --------------------- ----------------- -----------------
516 2,373.0000 14:59:49 Aquis 1926315
----------------------------- --------------------- ----------------- -----------------
41 2,373.0000 15:00:39 Aquis 1931847
----------------------------- --------------------- ----------------- -----------------
163 2,373.0000 15:00:39 Aquis 1931841
----------------------------- --------------------- ----------------- -----------------
126 2,370.0000 15:19:19 Aquis 1996035
----------------------------- --------------------- ----------------- -----------------
703 2,377.0000 15:26:14 Aquis 2013255
----------------------------- --------------------- ----------------- -----------------
688 2,376.0000 15:46:15 Aquis 2050174
----------------------------- --------------------- ----------------- -----------------
113 2,376.0000 15:46:15 Aquis 2050172
----------------------------- --------------------- ----------------- -----------------
186 2,370.0000 16:04:49 Aquis 2089705
----------------------------- --------------------- ----------------- -----------------
491 2,370.0000 16:06:05 Aquis 2092539
----------------------------- --------------------- ----------------- -----------------
60 2,368.0000 16:21:08 Aquis 2124252
----------------------------- --------------------- ----------------- -----------------
385 2,368.0000 16:21:08 Aquis 2124254
----------------------------- --------------------- ----------------- -----------------
497 2,369.0000 16:25:16 Aquis 2131764
----------------------------- --------------------- ----------------- -----------------
550 2,376.0000 08:05:00 BATE 1454905
----------------------------- --------------------- ----------------- -----------------
246 2,376.0000 08:05:00 BATE 1454901
----------------------------- --------------------- ----------------- -----------------
670 2,378.0000 08:10:14 BATE 1467113
----------------------------- --------------------- ----------------- -----------------
416 2,376.0000 08:12:11 BATE 1468924
----------------------------- --------------------- ----------------- -----------------
310 2,376.0000 08:12:11 BATE 1468926
----------------------------- --------------------- ----------------- -----------------
706 2,370.0000 08:19:54 BATE 1476121
----------------------------- --------------------- ----------------- -----------------
260 2,374.0000 08:25:41 BATE 1481716
----------------------------- --------------------- ----------------- -----------------
13 2,374.0000 08:25:41 BATE 1481684
----------------------------- --------------------- ----------------- -----------------
454 2,374.0000 08:25:41 BATE 1481682
----------------------------- --------------------- ----------------- -----------------
82 2,374.0000 08:31:44 BATE 1488121
----------------------------- --------------------- ----------------- -----------------
724 2,374.0000 08:31:48 BATE 1488191
----------------------------- --------------------- ----------------- -----------------
211 2,370.0000 08:39:15 BATE 1495244
----------------------------- --------------------- ----------------- -----------------
67 2,370.0000 08:39:15 BATE 1495240
----------------------------- --------------------- ----------------- -----------------
269 2,370.0000 08:39:15 BATE 1495232
----------------------------- --------------------- ----------------- -----------------
202 2,370.0000 08:39:15 BATE 1495236
----------------------------- --------------------- ----------------- -----------------
500 2,361.0000 08:48:44 BATE 1504595
----------------------------- --------------------- ----------------- -----------------
195 2,361.0000 08:48:44 BATE 1504593
----------------------------- --------------------- ----------------- -----------------
338 2,364.0000 08:57:17 BATE 1513397
----------------------------- --------------------- ----------------- -----------------
465 2,364.0000 08:57:17 BATE 1513401
----------------------------- --------------------- ----------------- -----------------
609 2,372.0000 09:10:05 BATE 1528125
----------------------------- --------------------- ----------------- -----------------
207 2,372.0000 09:10:05 BATE 1528123
----------------------------- --------------------- ----------------- -----------------
30 2,374.0000 09:15:00 BATE 1533850
----------------------------- --------------------- ----------------- -----------------
733 2,374.0000 09:15:00 BATE 1533852
----------------------------- --------------------- ----------------- -----------------
365 2,373.0000 09:27:02 BATE 1547882
----------------------------- --------------------- ----------------- -----------------
359 2,373.0000 09:27:02 BATE 1547880
----------------------------- --------------------- ----------------- -----------------
32 2,373.0000 09:31:58 BATE 1554902
----------------------------- --------------------- ----------------- -----------------
274 2,374.0000 09:35:41 BATE 1559909
----------------------------- --------------------- ----------------- -----------------
448 2,374.0000 09:35:41 BATE 1559907
----------------------------- --------------------- ----------------- -----------------
720 2,376.0000 09:45:24 BATE 1575313
----------------------------- --------------------- ----------------- -----------------
693 2,374.0000 09:55:45 BATE 1588312
----------------------------- --------------------- ----------------- -----------------
697 2,377.0000 10:01:23 BATE 1594302
----------------------------- --------------------- ----------------- -----------------
749 2,375.0000 10:12:31 BATE 1603189
----------------------------- --------------------- ----------------- -----------------
59 2,375.0000 10:12:31 BATE 1603187
----------------------------- --------------------- ----------------- -----------------
620 2,374.0000 10:21:20 BATE 1610324
----------------------------- --------------------- ----------------- -----------------
166 2,374.0000 10:21:20 BATE 1610322
----------------------------- --------------------- ----------------- -----------------
750 2,376.0000 10:33:10 BATE 1619769
----------------------------- --------------------- ----------------- -----------------
393 2,373.0000 10:40:01 BATE 1625858
----------------------------- --------------------- ----------------- -----------------
411 2,373.0000 10:40:01 BATE 1625856
----------------------------- --------------------- ----------------- -----------------
500 2,370.0000 10:52:17 BATE 1635272
----------------------------- --------------------- ----------------- -----------------
20 2,370.0000 10:52:17 BATE 1635278
----------------------------- --------------------- ----------------- -----------------
178 2,370.0000 10:52:17 BATE 1635282
----------------------------- --------------------- ----------------- -----------------
759 2,372.0000 11:07:09 BATE 1647021
----------------------------- --------------------- ----------------- -----------------
204 2,372.0000 11:15:49 BATE 1653684
----------------------------- --------------------- ----------------- -----------------
26 2,372.0000 11:15:49 BATE 1653678
----------------------------- --------------------- ----------------- -----------------
461 2,372.0000 11:15:49 BATE 1653680
----------------------------- --------------------- ----------------- -----------------
61 2,373.0000 11:30:06 BATE 1663734
----------------------------- --------------------- ----------------- -----------------
749 2,373.0000 11:30:06 BATE 1663732
----------------------------- --------------------- ----------------- -----------------
818 2,371.0000 11:32:41 BATE 1665501
----------------------------- --------------------- ----------------- -----------------
792 2,371.0000 11:57:48 BATE 1682286
----------------------------- --------------------- ----------------- -----------------
131 2,369.0000 11:59:17 BATE 1683272
----------------------------- --------------------- ----------------- -----------------
70 2,370.0000 12:00:20 BATE 1684220
----------------------------- --------------------- ----------------- -----------------
114 2,370.0000 12:00:30 BATE 1684324
----------------------------- --------------------- ----------------- -----------------
244 2,370.0000 12:00:30 BATE 1684322
----------------------------- --------------------- ----------------- -----------------
290 2,370.0000 12:00:30 BATE 1684320
----------------------------- --------------------- ----------------- -----------------
126 2,372.0000 12:21:45 BATE 1699533
----------------------------- --------------------- ----------------- -----------------
67 2,372.0000 12:21:45 BATE 1699529
----------------------------- --------------------- ----------------- -----------------
188 2,372.0000 12:21:45 BATE 1699537
----------------------------- --------------------- ----------------- -----------------
375 2,372.0000 12:21:45 BATE 1699539
----------------------------- --------------------- ----------------- -----------------
693 2,371.0000 12:23:48 BATE 1700846
----------------------------- --------------------- ----------------- -----------------
722 2,372.0000 12:33:31 BATE 1708411
----------------------------- --------------------- ----------------- -----------------
776 2,372.0000 12:45:01 BATE 1716500
----------------------------- --------------------- ----------------- -----------------
46 2,374.0000 12:56:33 BATE 1724598
----------------------------- --------------------- ----------------- -----------------
46 2,374.0000 12:56:33 BATE 1724596
----------------------------- --------------------- ----------------- -----------------
482 2,374.0000 12:57:16 BATE 1725110
----------------------------- --------------------- ----------------- -----------------
143 2,374.0000 13:01:15 BATE 1728343
----------------------------- --------------------- ----------------- -----------------
22 2,374.0000 13:01:15 BATE 1728345
----------------------------- --------------------- ----------------- -----------------
57 2,376.0000 13:10:00 BATE 1736352
----------------------------- --------------------- ----------------- -----------------
500 2,376.0000 13:10:00 BATE 1736350
----------------------------- --------------------- ----------------- -----------------
254 2,376.0000 13:10:00 BATE 1736348
----------------------------- --------------------- ----------------- -----------------
253 2,376.0000 13:22:24 BATE 1749466
----------------------------- --------------------- ----------------- -----------------
1 2,376.0000 13:22:24 BATE 1749462
----------------------------- --------------------- ----------------- -----------------
486 2,376.0000 13:22:24 BATE 1749464
----------------------------- --------------------- ----------------- -----------------
558 2,377.0000 13:29:58 BATE 1758321
----------------------------- --------------------- ----------------- -----------------
261 2,377.0000 13:30:08 BATE 1758567
----------------------------- --------------------- ----------------- -----------------
56 2,374.0000 13:34:54 BATE 1764989
----------------------------- --------------------- ----------------- -----------------
698 2,377.0000 13:41:56 BATE 1773700
----------------------------- --------------------- ----------------- -----------------
730 2,377.0000 13:43:45 BATE 1775848
----------------------------- --------------------- ----------------- -----------------
719 2,377.0000 13:54:04 BATE 1788066
----------------------------- --------------------- ----------------- -----------------
26 2,377.0000 13:54:04 BATE 1788064
----------------------------- --------------------- ----------------- -----------------
21 2,377.0000 13:54:04 BATE 1788062
----------------------------- --------------------- ----------------- -----------------
82 2,375.0000 14:03:08 BATE 1800848
----------------------------- --------------------- ----------------- -----------------
754 2,376.0000 14:11:04 BATE 1812674
----------------------------- --------------------- ----------------- -----------------
305 2,376.0000 14:19:15 BATE 1823379
----------------------------- --------------------- ----------------- -----------------
500 2,376.0000 14:19:15 BATE 1823375
----------------------------- --------------------- ----------------- -----------------
473 2,374.0000 14:25:10 BATE 1831952
----------------------------- --------------------- ----------------- -----------------
678 2,374.0000 14:30:18 BATE 1843815
----------------------------- --------------------- ----------------- -----------------
241 2,374.0000 14:30:18 BATE 1843811
----------------------------- --------------------- ----------------- -----------------
443 2,372.0000 14:34:02 BATE 1856779
----------------------------- --------------------- ----------------- -----------------
246 2,372.0000 14:34:02 BATE 1856777
----------------------------- --------------------- ----------------- -----------------
733 2,371.0000 14:35:28 BATE 1861453
----------------------------- --------------------- ----------------- -----------------
761 2,370.0000 14:41:50 BATE 1879637
----------------------------- --------------------- ----------------- -----------------
285 2,370.0000 14:45:59 BATE 1890521
----------------------------- --------------------- ----------------- -----------------
500 2,370.0000 14:45:59 BATE 1890525
----------------------------- --------------------- ----------------- -----------------
769 2,371.0000 14:50:54 BATE 1903651
----------------------------- --------------------- ----------------- -----------------
332 2,375.0000 14:56:55 BATE 1918966
----------------------------- --------------------- ----------------- -----------------
292 2,375.0000 14:56:55 BATE 1918964
----------------------------- --------------------- ----------------- -----------------
137 2,375.0000 14:56:55 BATE 1918962
----------------------------- --------------------- ----------------- -----------------
123 2,373.0000 15:00:39 BATE 1931849
----------------------------- --------------------- ----------------- -----------------
248 2,373.0000 15:00:39 BATE 1931845
----------------------------- --------------------- ----------------- -----------------
434 2,373.0000 15:00:39 BATE 1931843
----------------------------- --------------------- ----------------- -----------------
809 2,372.0000 15:08:09 BATE 1971854
----------------------------- --------------------- ----------------- -----------------
759 2,371.0000 15:12:40 BATE 1982464
----------------------------- --------------------- ----------------- -----------------
54 2,371.0000 15:19:19 BATE 1995981
----------------------------- --------------------- ----------------- -----------------
54 2,371.0000 15:19:19 BATE 1995979
----------------------------- --------------------- ----------------- -----------------
291 2,371.0000 15:19:19 BATE 1995977
----------------------------- --------------------- ----------------- -----------------
380 2,371.0000 15:19:19 BATE 1995975
----------------------------- --------------------- ----------------- -----------------
665 2,377.0000 15:26:14 BATE 2013257
----------------------------- --------------------- ----------------- -----------------
821 2,376.0000 15:26:44 BATE 2014062
----------------------------- --------------------- ----------------- -----------------
810 2,373.0000 15:35:04 BATE 2029732
----------------------------- --------------------- ----------------- -----------------
94 2,378.0000 15:42:51 BATE 2043884
----------------------------- --------------------- ----------------- -----------------
45 2,378.0000 15:42:51 BATE 2043878
----------------------------- --------------------- ----------------- -----------------
74 2,378.0000 15:42:51 BATE 2043876
----------------------------- --------------------- ----------------- -----------------
500 2,378.0000 15:42:51 BATE 2043880
----------------------------- --------------------- ----------------- -----------------
26 2,378.0000 15:42:51 BATE 2043882
----------------------------- --------------------- ----------------- -----------------
639 2,378.0000 15:42:51 BATE 2043869
----------------------------- --------------------- ----------------- -----------------
178 2,378.0000 15:42:51 BATE 2043867
----------------------------- --------------------- ----------------- -----------------
46 2,370.0000 16:17:31 BATE 2116552
----------------------------- --------------------- ----------------- -----------------
74 2,370.0000 16:17:31 BATE 2116550
----------------------------- --------------------- ----------------- -----------------
29 2,370.0000 16:17:31 BATE 2116554
----------------------------- --------------------- ----------------- -----------------
70 2,370.0000 16:17:31 BATE 2116556
----------------------------- --------------------- ----------------- -----------------
64 2,370.0000 16:17:31 BATE 2116546
----------------------------- --------------------- ----------------- -----------------
419 2,370.0000 16:17:31 BATE 2116542
----------------------------- --------------------- ----------------- -----------------
617 2,368.0000 16:21:08 BATE 2124256
----------------------------- --------------------- ----------------- -----------------
736 2,370.0000 16:23:56 BATE 2129172
----------------------------- --------------------- ----------------- -----------------
201 2,369.0000 16:27:45 BATE 2136285
----------------------------- --------------------- ----------------- -----------------
354 2,369.0000 16:27:45 BATE 2136283
----------------------------- --------------------- ----------------- -----------------
390 2,370.0000 16:29:03 BATE 2138505
----------------------------- --------------------- ----------------- -----------------
139 2,370.0000 08:18:34 CHIX 1474839
----------------------------- --------------------- ----------------- -----------------
459 2,370.0000 08:19:54 CHIX 1476123
----------------------------- --------------------- ----------------- -----------------
120 2,370.0000 08:19:54 CHIX 1476119
----------------------------- --------------------- ----------------- -----------------
324 2,370.0000 08:39:15 CHIX 1495230
----------------------------- --------------------- ----------------- -----------------
364 2,370.0000 08:39:15 CHIX 1495234
----------------------------- --------------------- ----------------- -----------------
514 2,361.0000 08:48:44 CHIX 1504597
----------------------------- --------------------- ----------------- -----------------
305 2,361.0000 08:48:44 CHIX 1504591
----------------------------- --------------------- ----------------- -----------------
704 2,370.0000 10:52:17 CHIX 1635276
----------------------------- --------------------- ----------------- -----------------
746 2,370.0000 10:52:17 CHIX 1635280
----------------------------- --------------------- ----------------- -----------------
828 2,370.0000 10:52:17 CHIX 1635284
----------------------------- --------------------- ----------------- -----------------
1,095 2,370.0000 10:52:17 CHIX 1635286
----------------------------- --------------------- ----------------- -----------------
827 2,370.0000 10:55:04 CHIX 1637423
----------------------------- --------------------- ----------------- -----------------
14 2,370.0000 11:45:17 CHIX 1673567
----------------------------- --------------------- ----------------- -----------------
500 2,370.0000 11:45:17 CHIX 1673563
----------------------------- --------------------- ----------------- -----------------
229 2,370.0000 11:45:17 CHIX 1673561
----------------------------- --------------------- ----------------- -----------------
705 2,370.0000 11:45:17 CHIX 1673559
----------------------------- --------------------- ----------------- -----------------
272 2,370.0000 11:57:48 CHIX 1682284
----------------------------- --------------------- ----------------- -----------------
497 2,370.0000 11:57:48 CHIX 1682288
----------------------------- --------------------- ----------------- -----------------
100 2,370.0000 14:41:50 CHIX 1879655
----------------------------- --------------------- ----------------- -----------------
200 2,370.0000 14:41:50 CHIX 1879657
----------------------------- --------------------- ----------------- -----------------
137 2,370.0000 14:41:50 CHIX 1879661
----------------------------- --------------------- ----------------- -----------------
95 2,370.0000 14:41:50 CHIX 1879659
----------------------------- --------------------- ----------------- -----------------
347 2,370.0000 14:41:50 CHIX 1879663
----------------------------- --------------------- ----------------- -----------------
748 2,370.0000 14:41:50 CHIX 1879653
----------------------------- --------------------- ----------------- -----------------
176 2,370.0000 14:41:50 CHIX 1879641
----------------------------- --------------------- ----------------- -----------------
672 2,370.0000 14:41:50 CHIX 1879633
----------------------------- --------------------- ----------------- -----------------
587 2,370.0000 14:41:50 CHIX 1879639
----------------------------- --------------------- ----------------- -----------------
174 2,370.0000 14:41:50 CHIX 1879635
----------------------------- --------------------- ----------------- -----------------
524 2,370.0000 14:41:50 CHIX 1879643
----------------------------- --------------------- ----------------- -----------------
687 2,370.0000 14:41:50 CHIX 1879645
----------------------------- --------------------- ----------------- -----------------
678 2,370.0000 14:41:50 CHIX 1879647
----------------------------- --------------------- ----------------- -----------------
736 2,370.0000 14:41:50 CHIX 1879649
----------------------------- --------------------- ----------------- -----------------
703 2,370.0000 14:41:50 CHIX 1879651
----------------------------- --------------------- ----------------- -----------------
465 2,370.0000 14:45:59 CHIX 1890519
----------------------------- --------------------- ----------------- -----------------
318 2,370.0000 14:45:59 CHIX 1890523
----------------------------- --------------------- ----------------- -----------------
703 2,370.0000 15:09:02 CHIX 1973960
----------------------------- --------------------- ----------------- -----------------
673 2,370.0000 15:09:56 CHIX 1976122
----------------------------- --------------------- ----------------- -----------------
171 2,370.0000 16:17:31 CHIX 2116548
----------------------------- --------------------- ----------------- -----------------
603 2,370.0000 16:17:31 CHIX 2116544
----------------------------- --------------------- ----------------- -----------------
809 2,369.0000 16:21:01 CHIX 2123901
----------------------------- --------------------- ----------------- -----------------
728 2,370.0000 16:23:56 CHIX 2129174
----------------------------- --------------------- ----------------- -----------------
695 2,369.0000 16:25:16 CHIX 2131766
----------------------------- --------------------- ----------------- -----------------
91 2,370.0000 16:28:23 CHIX 2137450
----------------------------- --------------------- ----------------- -----------------
89 2,370.0000 16:28:23 CHIX 2137448
----------------------------- --------------------- ----------------- -----------------
16 2,370.0000 16:28:23 CHIX 2137452
----------------------------- --------------------- ----------------- -----------------
45 2,370.0000 16:28:23 CHIX 2137454
----------------------------- --------------------- ----------------- -----------------
254 2,370.0000 16:28:23 CHIX 2137446
----------------------------- --------------------- ----------------- -----------------
100 2,370.0000 16:28:30 CHIX 2137663
----------------------------- --------------------- ----------------- -----------------
49 2,370.0000 16:28:30 CHIX 2137661
----------------------------- --------------------- ----------------- -----------------
130 2,370.0000 16:28:30 CHIX 2137659
----------------------------- --------------------- ----------------- -----------------
62 2,370.0000 16:29:03 CHIX 2138509
----------------------------- --------------------- ----------------- -----------------
158 2,370.0000 16:29:03 CHIX 2138507
----------------------------- --------------------- ----------------- -----------------
171 2,378.0000 08:03:00 LSE 1452317
----------------------------- --------------------- ----------------- -----------------
467 2,378.0000 08:03:00 LSE 1452315
----------------------------- --------------------- ----------------- -----------------
92 2,377.0000 08:05:00 LSE 1454909
----------------------------- --------------------- ----------------- -----------------
190 2,377.0000 08:05:00 LSE 1454907
----------------------------- --------------------- ----------------- -----------------
196 2,377.0000 08:05:00 LSE 1454913
----------------------------- --------------------- ----------------- -----------------
123 2,377.0000 08:05:00 LSE 1454911
----------------------------- --------------------- ----------------- -----------------
614 2,376.0000 08:05:00 LSE 1454903
----------------------------- --------------------- ----------------- -----------------
672 2,378.0000 08:05:00 LSE 1454899
----------------------------- --------------------- ----------------- -----------------
633 2,374.0000 08:07:05 LSE 1457400
----------------------------- --------------------- ----------------- -----------------
627 2,378.0000 08:10:14 LSE 1467119
----------------------------- --------------------- ----------------- -----------------
80 2,378.0000 08:10:14 LSE 1467117
----------------------------- --------------------- ----------------- -----------------
685 2,377.0000 08:10:45 LSE 1467709
----------------------------- --------------------- ----------------- -----------------
712 2,375.0000 08:12:15 LSE 1469030
----------------------------- --------------------- ----------------- -----------------
161 2,369.0000 08:16:02 LSE 1472412
----------------------------- --------------------- ----------------- -----------------
486 2,369.0000 08:16:02 LSE 1472414
----------------------------- --------------------- ----------------- -----------------
48 2,370.0000 08:17:12 LSE 1473467
----------------------------- --------------------- ----------------- -----------------
68 2,371.0000 08:18:34 LSE 1474837
----------------------------- --------------------- ----------------- -----------------
189 2,371.0000 08:19:17 LSE 1475577
----------------------------- --------------------- ----------------- -----------------
279 2,371.0000 08:19:22 LSE 1475650
----------------------------- --------------------- ----------------- -----------------
397 2,371.0000 08:19:22 LSE 1475648
----------------------------- --------------------- ----------------- -----------------
622 2,370.0000 08:23:02 LSE 1479286
----------------------------- --------------------- ----------------- -----------------
93 2,374.0000 08:25:41 LSE 1481720
----------------------------- --------------------- ----------------- -----------------
162 2,374.0000 08:25:41 LSE 1481718
----------------------------- --------------------- ----------------- -----------------
104 2,374.0000 08:25:41 LSE 1481695
----------------------------- --------------------- ----------------- -----------------
79 2,374.0000 08:25:41 LSE 1481693
----------------------------- --------------------- ----------------- -----------------
234 2,374.0000 08:25:41 LSE 1481689
----------------------------- --------------------- ----------------- -----------------
77 2,375.0000 08:30:59 LSE 1487290
----------------------------- --------------------- ----------------- -----------------
208 2,375.0000 08:30:59 LSE 1487286
----------------------------- --------------------- ----------------- -----------------
343 2,375.0000 08:30:59 LSE 1487288
----------------------------- --------------------- ----------------- -----------------
62 2,375.0000 08:31:27 LSE 1487787
----------------------------- --------------------- ----------------- -----------------
32 2,374.0000 08:31:48 LSE 1488195
----------------------------- --------------------- ----------------- -----------------
68 2,374.0000 08:31:48 LSE 1488193
----------------------------- --------------------- ----------------- -----------------
68 2,374.0000 08:31:48 LSE 1488189
----------------------------- --------------------- ----------------- -----------------
76 2,375.0000 08:32:57 LSE 1489258
----------------------------- --------------------- ----------------- -----------------
76 2,375.0000 08:32:57 LSE 1489256
----------------------------- --------------------- ----------------- -----------------
76 2,375.0000 08:32:57 LSE 1489254
----------------------------- --------------------- ----------------- -----------------
32 2,375.0000 08:32:57 LSE 1489252
----------------------------- --------------------- ----------------- -----------------
165 2,375.0000 08:32:57 LSE 1489250
----------------------------- --------------------- ----------------- -----------------
122 2,375.0000 08:32:57 LSE 1489248
----------------------------- --------------------- ----------------- -----------------
76 2,375.0000 08:32:57 LSE 1489246
----------------------------- --------------------- ----------------- -----------------
76 2,375.0000 08:32:57 LSE 1489244
----------------------------- --------------------- ----------------- -----------------
660 2,374.0000 08:33:21 LSE 1489664
----------------------------- --------------------- ----------------- -----------------
49 2,371.0000 08:36:42 LSE 1492814
----------------------------- --------------------- ----------------- -----------------
62 2,371.0000 08:37:07 LSE 1493147
----------------------------- --------------------- ----------------- -----------------
593 2,370.0000 08:37:21 LSE 1493421
----------------------------- --------------------- ----------------- -----------------
29 2,371.0000 08:39:07 LSE 1495003
----------------------------- --------------------- ----------------- -----------------
313 2,371.0000 08:39:07 LSE 1495001
----------------------------- --------------------- ----------------- -----------------
62 2,371.0000 08:39:07 LSE 1494920
----------------------------- --------------------- ----------------- -----------------
582 2,366.0000 08:41:04 LSE 1497421
----------------------------- --------------------- ----------------- -----------------
93 2,364.0000 08:44:02 LSE 1500326
----------------------------- --------------------- ----------------- -----------------
139 2,364.0000 08:44:02 LSE 1500328
----------------------------- --------------------- ----------------- -----------------
143 2,364.0000 08:44:02 LSE 1500330
----------------------------- --------------------- ----------------- -----------------
726 2,363.0000 08:45:16 LSE 1501436
----------------------------- --------------------- ----------------- -----------------
603 2,361.0000 08:48:44 LSE 1504599
----------------------------- --------------------- ----------------- -----------------
58 2,361.0000 08:52:31 LSE 1508447
----------------------------- --------------------- ----------------- -----------------
612 2,364.0000 08:57:17 LSE 1513399
----------------------------- --------------------- ----------------- -----------------
94 2,364.0000 08:58:48 LSE 1515134
----------------------------- --------------------- ----------------- -----------------
71 2,364.0000 08:58:48 LSE 1515132
----------------------------- --------------------- ----------------- -----------------
94 2,364.0000 08:58:48 LSE 1515130
----------------------------- --------------------- ----------------- -----------------
94 2,364.0000 08:58:48 LSE 1515128
----------------------------- --------------------- ----------------- -----------------
119 2,366.0000 09:00:29 LSE 1517109
----------------------------- --------------------- ----------------- -----------------
119 2,366.0000 09:00:34 LSE 1517194
----------------------------- --------------------- ----------------- -----------------
157 2,368.0000 09:03:01 LSE 1519604
----------------------------- --------------------- ----------------- -----------------
152 2,368.0000 09:03:01 LSE 1519602
----------------------------- --------------------- ----------------- -----------------
158 2,369.0000 09:03:37 LSE 1520274
----------------------------- --------------------- ----------------- -----------------
73 2,369.0000 09:03:37 LSE 1520268
----------------------------- --------------------- ----------------- -----------------
157 2,369.0000 09:03:37 LSE 1520264
----------------------------- --------------------- ----------------- -----------------
55 2,369.0000 09:03:37 LSE 1520266
----------------------------- --------------------- ----------------- -----------------
56 2,369.0000 09:03:37 LSE 1520270
----------------------------- --------------------- ----------------- -----------------
159 2,369.0000 09:03:37 LSE 1520272
----------------------------- --------------------- ----------------- -----------------
105 2,369.0000 09:04:42 LSE 1522072
----------------------------- --------------------- ----------------- -----------------
686 2,372.0000 09:10:05 LSE 1528129
----------------------------- --------------------- ----------------- -----------------
23 2,372.0000 09:10:05 LSE 1528127
----------------------------- --------------------- ----------------- -----------------
180 2,374.0000 09:15:00 LSE 1533854
----------------------------- --------------------- ----------------- -----------------
252 2,374.0000 09:15:00 LSE 1533856
----------------------------- --------------------- ----------------- -----------------
223 2,374.0000 09:15:00 LSE 1533858
----------------------------- --------------------- ----------------- -----------------
16 2,374.0000 09:15:01 LSE 1533903
----------------------------- --------------------- ----------------- -----------------
90 2,375.0000 09:17:05 LSE 1536078
----------------------------- --------------------- ----------------- -----------------
96 2,375.0000 09:17:05 LSE 1536076
----------------------------- --------------------- ----------------- -----------------
179 2,375.0000 09:17:05 LSE 1536074
----------------------------- --------------------- ----------------- -----------------
614 2,375.0000 09:17:05 LSE 1536072
----------------------------- --------------------- ----------------- -----------------
325 2,373.0000 09:22:59 LSE 1543271
----------------------------- --------------------- ----------------- -----------------
339 2,373.0000 09:22:59 LSE 1543269
----------------------------- --------------------- ----------------- -----------------
77 2,374.0000 09:24:40 LSE 1545078
----------------------------- --------------------- ----------------- -----------------
99 2,374.0000 09:24:40 LSE 1545076
----------------------------- --------------------- ----------------- -----------------
445 2,373.0000 09:27:02 LSE 1547886
----------------------------- --------------------- ----------------- -----------------
178 2,373.0000 09:27:02 LSE 1547884
----------------------------- --------------------- ----------------- -----------------
548 2,374.0000 09:31:01 LSE 1553606
----------------------------- --------------------- ----------------- -----------------
147 2,374.0000 09:31:01 LSE 1553604
----------------------------- --------------------- ----------------- -----------------
711 2,375.0000 09:34:18 LSE 1558245
----------------------------- --------------------- ----------------- -----------------
448 2,374.0000 09:40:00 LSE 1567883
----------------------------- --------------------- ----------------- -----------------
196 2,374.0000 09:40:00 LSE 1567881
----------------------------- --------------------- ----------------- -----------------
159 2,375.0000 09:41:13 LSE 1569592
----------------------------- --------------------- ----------------- -----------------
148 2,375.0000 09:41:13 LSE 1569590
----------------------------- --------------------- ----------------- -----------------
629 2,376.0000 09:45:24 LSE 1575311
----------------------------- --------------------- ----------------- -----------------
126 2,375.0000 09:47:07 LSE 1577541
----------------------------- --------------------- ----------------- -----------------
165 2,375.0000 09:47:07 LSE 1577539
----------------------------- --------------------- ----------------- -----------------
157 2,375.0000 09:47:07 LSE 1577537
----------------------------- --------------------- ----------------- -----------------
73 2,375.0000 09:47:07 LSE 1577535
----------------------------- --------------------- ----------------- -----------------
679 2,374.0000 09:54:46 LSE 1587107
----------------------------- --------------------- ----------------- -----------------
84 2,377.0000 10:01:23 LSE 1594308
----------------------------- --------------------- ----------------- -----------------
500 2,377.0000 10:01:23 LSE 1594306
----------------------------- --------------------- ----------------- -----------------
586 2,377.0000 10:01:23 LSE 1594304
----------------------------- --------------------- ----------------- -----------------
664 2,373.0000 10:05:11 LSE 1597428
----------------------------- --------------------- ----------------- -----------------
566 2,374.0000 10:09:50 LSE 1600918
----------------------------- --------------------- ----------------- -----------------
96 2,374.0000 10:09:50 LSE 1600916
----------------------------- --------------------- ----------------- -----------------
5 2,376.0000 10:14:03 LSE 1604296
----------------------------- --------------------- ----------------- -----------------
32 2,377.0000 10:16:10 LSE 1605904
----------------------------- --------------------- ----------------- -----------------
336 2,377.0000 10:16:10 LSE 1605902
----------------------------- --------------------- ----------------- -----------------
116 2,377.0000 10:16:10 LSE 1605900
----------------------------- --------------------- ----------------- -----------------
71 2,377.0000 10:16:14 LSE 1605952
----------------------------- --------------------- ----------------- -----------------
229 2,377.0000 10:16:14 LSE 1605950
----------------------------- --------------------- ----------------- -----------------
196 2,377.0000 10:16:14 LSE 1605946
----------------------------- --------------------- ----------------- -----------------
122 2,377.0000 10:16:14 LSE 1605948
----------------------------- --------------------- ----------------- -----------------
196 2,375.0000 10:19:10 LSE 1608265
----------------------------- --------------------- ----------------- -----------------
47 2,375.0000 10:19:10 LSE 1608263
----------------------------- --------------------- ----------------- -----------------
347 2,375.0000 10:19:10 LSE 1608261
----------------------------- --------------------- ----------------- -----------------
586 2,374.0000 10:21:20 LSE 1610328
----------------------------- --------------------- ----------------- -----------------
88 2,374.0000 10:21:20 LSE 1610326
----------------------------- --------------------- ----------------- -----------------
3 2,376.0000 10:31:15 LSE 1617436
----------------------------- --------------------- ----------------- -----------------
2 2,376.0000 10:31:15 LSE 1617438
----------------------------- --------------------- ----------------- -----------------
79 2,378.0000 10:32:30 LSE 1618414
----------------------------- --------------------- ----------------- -----------------
73 2,378.0000 10:32:30 LSE 1618416
----------------------------- --------------------- ----------------- -----------------
673 2,377.0000 10:32:35 LSE 1618460
----------------------------- --------------------- ----------------- -----------------
409 2,377.0000 10:33:09 LSE 1619454
----------------------------- --------------------- ----------------- -----------------
45 2,377.0000 10:33:09 LSE 1619452
----------------------------- --------------------- ----------------- -----------------
84 2,377.0000 10:33:09 LSE 1619450
----------------------------- --------------------- ----------------- -----------------
119 2,377.0000 10:33:09 LSE 1619448
----------------------------- --------------------- ----------------- -----------------
139 2,373.0000 10:36:55 LSE 1623194
----------------------------- --------------------- ----------------- -----------------
79 2,373.0000 10:36:55 LSE 1623192
----------------------------- --------------------- ----------------- -----------------
125 2,373.0000 10:36:55 LSE 1623200
----------------------------- --------------------- ----------------- -----------------
111 2,373.0000 10:36:55 LSE 1623196
----------------------------- --------------------- ----------------- -----------------
257 2,373.0000 10:36:55 LSE 1623198
----------------------------- --------------------- ----------------- -----------------
699 2,372.0000 10:42:18 LSE 1627433
----------------------------- --------------------- ----------------- -----------------
155 2,372.0000 10:47:49 LSE 1631263
----------------------------- --------------------- ----------------- -----------------
552 2,372.0000 10:47:49 LSE 1631261
----------------------------- --------------------- ----------------- -----------------
99 2,371.0000 10:52:02 LSE 1634912
----------------------------- --------------------- ----------------- -----------------
723 2,370.0000 10:52:17 LSE 1635274
----------------------------- --------------------- ----------------- -----------------
93 2,371.0000 10:57:10 LSE 1639197
----------------------------- --------------------- ----------------- -----------------
149 2,371.0000 10:57:10 LSE 1639195
----------------------------- --------------------- ----------------- -----------------
147 2,371.0000 10:57:10 LSE 1639193
----------------------------- --------------------- ----------------- -----------------
32 2,371.0000 10:57:10 LSE 1639191
----------------------------- --------------------- ----------------- -----------------
687 2,372.0000 11:01:09 LSE 1642741
----------------------------- --------------------- ----------------- -----------------
99 2,372.0000 11:05:27 LSE 1645768
----------------------------- --------------------- ----------------- -----------------
149 2,373.0000 11:06:50 LSE 1646742
----------------------------- --------------------- ----------------- -----------------
147 2,373.0000 11:06:50 LSE 1646740
----------------------------- --------------------- ----------------- -----------------
93 2,373.0000 11:06:50 LSE 1646738
----------------------------- --------------------- ----------------- -----------------
654 2,372.0000 11:07:09 LSE 1647023
----------------------------- --------------------- ----------------- -----------------
20 2,373.0000 11:11:50 LSE 1650373
----------------------------- --------------------- ----------------- -----------------
608 2,373.0000 11:11:50 LSE 1650371
----------------------------- --------------------- ----------------- -----------------
719 2,372.0000 11:15:49 LSE 1653682
----------------------------- --------------------- ----------------- -----------------
113 2,374.0000 11:24:15 LSE 1659863
----------------------------- --------------------- ----------------- -----------------
85 2,375.0000 11:24:40 LSE 1660165
----------------------------- --------------------- ----------------- -----------------
226 2,375.0000 11:24:40 LSE 1660163
----------------------------- --------------------- ----------------- -----------------
147 2,375.0000 11:24:40 LSE 1660161
----------------------------- --------------------- ----------------- -----------------
149 2,375.0000 11:24:40 LSE 1660158
----------------------------- --------------------- ----------------- -----------------
87 2,375.0000 11:24:40 LSE 1660156
----------------------------- --------------------- ----------------- -----------------
226 2,374.0000 11:26:40 LSE 1661381
----------------------------- --------------------- ----------------- -----------------
147 2,374.0000 11:26:40 LSE 1661383
----------------------------- --------------------- ----------------- -----------------
309 2,374.0000 11:26:40 LSE 1661385
----------------------------- --------------------- ----------------- -----------------
151 2,372.0000 11:30:06 LSE 1663755
----------------------------- --------------------- ----------------- -----------------
200 2,372.0000 11:30:06 LSE 1663753
----------------------------- --------------------- ----------------- -----------------
50 2,373.0000 11:34:20 LSE 1666387
----------------------------- --------------------- ----------------- -----------------
707 2,372.0000 11:34:43 LSE 1666648
----------------------------- --------------------- ----------------- -----------------
624 2,371.0000 11:40:06 LSE 1670023
----------------------------- --------------------- ----------------- -----------------
18 2,371.0000 11:40:06 LSE 1670025
----------------------------- --------------------- ----------------- -----------------
28 2,370.0000 11:45:17 LSE 1673569
----------------------------- --------------------- ----------------- -----------------
666 2,370.0000 11:45:17 LSE 1673565
----------------------------- --------------------- ----------------- -----------------
645 2,372.0000 11:55:29 LSE 1680486
----------------------------- --------------------- ----------------- -----------------
635 2,371.0000 11:57:48 LSE 1682290
----------------------------- --------------------- ----------------- -----------------
274 2,371.0000 12:00:20 LSE 1684218
----------------------------- --------------------- ----------------- -----------------
174 2,371.0000 12:01:50 LSE 1685186
----------------------------- --------------------- ----------------- -----------------
120 2,371.0000 12:01:50 LSE 1685188
----------------------------- --------------------- ----------------- -----------------
121 2,370.0000 12:06:01 LSE 1688530
----------------------------- --------------------- ----------------- -----------------
600 2,370.0000 12:06:01 LSE 1688528
----------------------------- --------------------- ----------------- -----------------
138 2,370.0000 12:06:01 LSE 1688522
----------------------------- --------------------- ----------------- -----------------
148 2,370.0000 12:06:01 LSE 1688520
----------------------------- --------------------- ----------------- -----------------
123 2,370.0000 12:06:01 LSE 1688526
----------------------------- --------------------- ----------------- -----------------
139 2,370.0000 12:06:01 LSE 1688524
----------------------------- --------------------- ----------------- -----------------
95 2,371.0000 12:15:23 LSE 1695002
----------------------------- --------------------- ----------------- -----------------
139 2,371.0000 12:15:23 LSE 1695000
----------------------------- --------------------- ----------------- -----------------
138 2,371.0000 12:15:23 LSE 1694998
----------------------------- --------------------- ----------------- -----------------
117 2,371.0000 12:15:23 LSE 1694996
----------------------------- --------------------- ----------------- -----------------
500 2,372.0000 12:21:45 LSE 1699541
----------------------------- --------------------- ----------------- -----------------
216 2,372.0000 12:21:45 LSE 1699543
----------------------------- --------------------- ----------------- -----------------
119 2,372.0000 12:26:12 LSE 1702961
----------------------------- --------------------- ----------------- -----------------
118 2,372.0000 12:26:12 LSE 1702955
----------------------------- --------------------- ----------------- -----------------
89 2,372.0000 12:26:12 LSE 1702953
----------------------------- --------------------- ----------------- -----------------
178 2,372.0000 12:26:12 LSE 1702959
----------------------------- --------------------- ----------------- -----------------
138 2,372.0000 12:26:12 LSE 1702957
----------------------------- --------------------- ----------------- -----------------
591 2,372.0000 12:33:31 LSE 1708413
----------------------------- --------------------- ----------------- -----------------
190 2,372.0000 12:37:53 LSE 1711485
----------------------------- --------------------- ----------------- -----------------
32 2,372.0000 12:37:53 LSE 1711483
----------------------------- --------------------- ----------------- -----------------
119 2,372.0000 12:37:53 LSE 1711481
----------------------------- --------------------- ----------------- -----------------
170 2,372.0000 12:37:53 LSE 1711479
----------------------------- --------------------- ----------------- -----------------
683 2,373.0000 12:43:09 LSE 1715264
----------------------------- --------------------- ----------------- -----------------
658 2,373.0000 12:44:30 LSE 1716189
----------------------------- --------------------- ----------------- -----------------
683 2,373.0000 12:54:01 LSE 1722774
----------------------------- --------------------- ----------------- -----------------
589 2,374.0000 12:56:33 LSE 1724602
----------------------------- --------------------- ----------------- -----------------
109 2,374.0000 12:56:33 LSE 1724600
----------------------------- --------------------- ----------------- -----------------
407 2,374.0000 13:01:15 LSE 1728351
----------------------------- --------------------- ----------------- -----------------
201 2,374.0000 13:01:15 LSE 1728349
----------------------------- --------------------- ----------------- -----------------
590 2,376.0000 13:10:00 LSE 1736354
----------------------------- --------------------- ----------------- -----------------
38 2,376.0000 13:11:10 LSE 1737474
----------------------------- --------------------- ----------------- -----------------
57 2,376.0000 13:11:10 LSE 1737472
----------------------------- --------------------- ----------------- -----------------
179 2,376.0000 13:11:10 LSE 1737476
----------------------------- --------------------- ----------------- -----------------
77 2,376.0000 13:13:10 LSE 1739171
----------------------------- --------------------- ----------------- -----------------
607 2,375.0000 13:13:41 LSE 1739667
----------------------------- --------------------- ----------------- -----------------
591 2,376.0000 13:18:06 LSE 1744875
----------------------------- --------------------- ----------------- -----------------
193 2,377.0000 13:20:50 LSE 1748023
----------------------------- --------------------- ----------------- -----------------
500 2,377.0000 13:20:50 LSE 1748021
----------------------------- --------------------- ----------------- -----------------
700 2,376.0000 13:25:04 LSE 1752256
----------------------------- --------------------- ----------------- -----------------
24 2,376.0000 13:25:04 LSE 1752258
----------------------------- --------------------- ----------------- -----------------
77 2,378.0000 13:29:40 LSE 1757816
----------------------------- --------------------- ----------------- -----------------
71 2,378.0000 13:29:40 LSE 1757811
----------------------------- --------------------- ----------------- -----------------
244 2,378.0000 13:29:40 LSE 1757809
----------------------------- --------------------- ----------------- -----------------
19 2,378.0000 13:29:50 LSE 1758069
----------------------------- --------------------- ----------------- -----------------
216 2,377.0000 13:30:08 LSE 1758571
----------------------------- --------------------- ----------------- -----------------
500 2,377.0000 13:30:08 LSE 1758569
----------------------------- --------------------- ----------------- -----------------
10 2,374.0000 13:32:08 LSE 1761560
----------------------------- --------------------- ----------------- -----------------
675 2,374.0000 13:34:54 LSE 1764991
----------------------------- --------------------- ----------------- -----------------
51 2,376.0000 13:37:00 LSE 1767523
----------------------------- --------------------- ----------------- -----------------
635 2,376.0000 13:37:00 LSE 1767520
----------------------------- --------------------- ----------------- -----------------
457 2,378.0000 13:41:12 LSE 1772876
----------------------------- --------------------- ----------------- -----------------
136 2,378.0000 13:41:12 LSE 1772874
----------------------------- --------------------- ----------------- -----------------
30 2,378.0000 13:46:11 LSE 1778516
----------------------------- --------------------- ----------------- -----------------
44 2,378.0000 13:46:11 LSE 1778514
----------------------------- --------------------- ----------------- -----------------
605 2,378.0000 13:46:11 LSE 1778520
----------------------------- --------------------- ----------------- -----------------
38 2,378.0000 13:46:11 LSE 1778518
----------------------------- --------------------- ----------------- -----------------
648 2,376.0000 13:50:14 LSE 1783799
----------------------------- --------------------- ----------------- -----------------
13 2,378.0000 13:53:42 LSE 1787638
----------------------------- --------------------- ----------------- -----------------
637 2,378.0000 13:53:42 LSE 1787636
----------------------------- --------------------- ----------------- -----------------
349 2,376.0000 13:58:03 LSE 1793049
----------------------------- --------------------- ----------------- -----------------
237 2,376.0000 13:58:03 LSE 1793051
----------------------------- --------------------- ----------------- -----------------
13 2,376.0000 14:02:45 LSE 1800023
----------------------------- --------------------- ----------------- -----------------
621 2,376.0000 14:02:45 LSE 1800021
----------------------------- --------------------- ----------------- -----------------
87 2,377.0000 14:10:34 LSE 1811920
----------------------------- --------------------- ----------------- -----------------
134 2,377.0000 14:10:34 LSE 1811916
----------------------------- --------------------- ----------------- -----------------
170 2,377.0000 14:10:34 LSE 1811914
----------------------------- --------------------- ----------------- -----------------
160 2,377.0000 14:10:34 LSE 1811912
----------------------------- --------------------- ----------------- -----------------
32 2,377.0000 14:10:34 LSE 1811918
----------------------------- --------------------- ----------------- -----------------
296 2,377.0000 14:10:34 LSE 1811910
----------------------------- --------------------- ----------------- -----------------
399 2,377.0000 14:10:34 LSE 1811908
----------------------------- --------------------- ----------------- -----------------
523 2,377.0000 14:15:16 LSE 1818075
----------------------------- --------------------- ----------------- -----------------
200 2,377.0000 14:15:16 LSE 1818073
----------------------------- --------------------- ----------------- -----------------
682 2,376.0000 14:19:15 LSE 1823381
----------------------------- --------------------- ----------------- -----------------
139 2,375.0000 14:24:30 LSE 1831057
----------------------------- --------------------- ----------------- -----------------
1 2,375.0000 14:24:30 LSE 1831053
----------------------------- --------------------- ----------------- -----------------
4 2,375.0000 14:24:30 LSE 1831055
----------------------------- --------------------- ----------------- -----------------
139 2,375.0000 14:24:30 LSE 1831059
----------------------------- --------------------- ----------------- -----------------
140 2,375.0000 14:24:30 LSE 1831061
----------------------------- --------------------- ----------------- -----------------
165 2,375.0000 14:24:30 LSE 1831063
----------------------------- --------------------- ----------------- -----------------
141 2,375.0000 14:27:38 LSE 1835646
----------------------------- --------------------- ----------------- -----------------
139 2,375.0000 14:27:38 LSE 1835644
----------------------------- --------------------- ----------------- -----------------
139 2,375.0000 14:27:38 LSE 1835642
----------------------------- --------------------- ----------------- -----------------
140 2,375.0000 14:27:38 LSE 1835640
----------------------------- --------------------- ----------------- -----------------
74 2,375.0000 14:27:38 LSE 1835638
----------------------------- --------------------- ----------------- -----------------
103 2,375.0000 14:27:38 LSE 1835648
----------------------------- --------------------- ----------------- -----------------
175 2,375.0000 14:29:38 LSE 1838960
----------------------------- --------------------- ----------------- -----------------
192 2,375.0000 14:29:38 LSE 1838964
----------------------------- --------------------- ----------------- -----------------
139 2,375.0000 14:29:38 LSE 1838962
----------------------------- --------------------- ----------------- -----------------
589 2,374.0000 14:30:18 LSE 1843813
----------------------------- --------------------- ----------------- -----------------
43 2,373.0000 14:32:23 LSE 1851210
----------------------------- --------------------- ----------------- -----------------
165 2,373.0000 14:32:23 LSE 1851208
----------------------------- --------------------- ----------------- -----------------
72 2,373.0000 14:32:23 LSE 1851206
----------------------------- --------------------- ----------------- -----------------
89 2,373.0000 14:32:23 LSE 1851204
----------------------------- --------------------- ----------------- -----------------
139 2,373.0000 14:32:23 LSE 1851200
----------------------------- --------------------- ----------------- -----------------
139 2,373.0000 14:32:23 LSE 1851202
----------------------------- --------------------- ----------------- -----------------
599 2,372.0000 14:32:23 LSE 1851198
----------------------------- --------------------- ----------------- -----------------
139 2,373.0000 14:32:23 LSE 1851196
----------------------------- --------------------- ----------------- -----------------
70 2,373.0000 14:32:23 LSE 1851194
----------------------------- --------------------- ----------------- -----------------
150 2,373.0000 14:32:23 LSE 1851192
----------------------------- --------------------- ----------------- -----------------
139 2,373.0000 14:32:23 LSE 1851190
----------------------------- --------------------- ----------------- -----------------
5 2,373.0000 14:32:23 LSE 1851188
----------------------------- --------------------- ----------------- -----------------
672 2,372.0000 14:37:23 LSE 1866921
----------------------------- --------------------- ----------------- -----------------
148 2,371.0000 14:38:50 LSE 1871004
----------------------------- --------------------- ----------------- -----------------
55 2,371.0000 14:38:50 LSE 1871002
----------------------------- --------------------- ----------------- -----------------
435 2,371.0000 14:38:50 LSE 1871000
----------------------------- --------------------- ----------------- -----------------
40 2,372.0000 14:41:00 LSE 1876778
----------------------------- --------------------- ----------------- -----------------
94 2,372.0000 14:41:00 LSE 1876776
----------------------------- --------------------- ----------------- -----------------
76 2,372.0000 14:41:00 LSE 1876774
----------------------------- --------------------- ----------------- -----------------
183 2,372.0000 14:41:00 LSE 1876772
----------------------------- --------------------- ----------------- -----------------
647 2,369.0000 14:41:51 LSE 1879753
----------------------------- --------------------- ----------------- -----------------
297 2,371.0000 14:45:41 LSE 1889664
----------------------------- --------------------- ----------------- -----------------
94 2,371.0000 14:45:41 LSE 1889662
----------------------------- --------------------- ----------------- -----------------
229 2,371.0000 14:45:41 LSE 1889660
----------------------------- --------------------- ----------------- -----------------
70 2,371.0000 14:47:43 LSE 1895054
----------------------------- --------------------- ----------------- -----------------
139 2,371.0000 14:47:43 LSE 1895052
----------------------------- --------------------- ----------------- -----------------
139 2,371.0000 14:47:43 LSE 1895050
----------------------------- --------------------- ----------------- -----------------
608 2,370.0000 14:47:46 LSE 1895182
----------------------------- --------------------- ----------------- -----------------
65 2,370.0000 14:49:41 LSE 1900326
----------------------------- --------------------- ----------------- -----------------
530 2,371.0000 14:50:54 LSE 1903649
----------------------------- --------------------- ----------------- -----------------
122 2,371.0000 14:50:54 LSE 1903647
----------------------------- --------------------- ----------------- -----------------
103 2,375.0000 14:55:01 LSE 1914417
----------------------------- --------------------- ----------------- -----------------
325 2,374.0000 14:55:50 LSE 1916458
----------------------------- --------------------- ----------------- -----------------
370 2,374.0000 14:55:50 LSE 1916460
----------------------------- --------------------- ----------------- -----------------
669 2,375.0000 14:56:55 LSE 1918968
----------------------------- --------------------- ----------------- -----------------
549 2,374.0000 14:59:39 LSE 1925955
----------------------------- --------------------- ----------------- -----------------
56 2,374.0000 14:59:49 LSE 1926317
----------------------------- --------------------- ----------------- -----------------
478 2,373.0000 15:00:39 LSE 1931851
----------------------------- --------------------- ----------------- -----------------
211 2,373.0000 15:00:39 LSE 1931853
----------------------------- --------------------- ----------------- -----------------
223 2,371.0000 15:04:10 LSE 1942198
----------------------------- --------------------- ----------------- -----------------
110 2,371.0000 15:04:10 LSE 1942196
----------------------------- --------------------- ----------------- -----------------
380 2,371.0000 15:04:10 LSE 1942194
----------------------------- --------------------- ----------------- -----------------
644 2,371.0000 15:04:21 LSE 1942495
----------------------------- --------------------- ----------------- -----------------
232 2,373.0000 15:07:59 LSE 1970767
----------------------------- --------------------- ----------------- -----------------
235 2,373.0000 15:08:01 LSE 1971128
----------------------------- --------------------- ----------------- -----------------
551 2,372.0000 15:08:09 LSE 1971852
----------------------------- --------------------- ----------------- -----------------
104 2,372.0000 15:08:09 LSE 1971856
----------------------------- --------------------- ----------------- -----------------
666 2,371.0000 15:12:40 LSE 1982462
----------------------------- --------------------- ----------------- -----------------
661 2,372.0000 15:14:00 LSE 1984956
----------------------------- --------------------- ----------------- -----------------
50 2,372.0000 15:14:00 LSE 1984954
----------------------------- --------------------- ----------------- -----------------
314 2,372.0000 15:16:44 LSE 1990847
----------------------------- --------------------- ----------------- -----------------
162 2,372.0000 15:16:44 LSE 1990845
----------------------------- --------------------- ----------------- -----------------
139 2,372.0000 15:16:44 LSE 1990843
----------------------------- --------------------- ----------------- -----------------
32 2,373.0000 15:16:44 LSE 1990837
----------------------------- --------------------- ----------------- -----------------
139 2,373.0000 15:16:44 LSE 1990841
----------------------------- --------------------- ----------------- -----------------
162 2,373.0000 15:16:44 LSE 1990839
----------------------------- --------------------- ----------------- -----------------
91 2,373.0000 15:21:00 LSE 1999121
----------------------------- --------------------- ----------------- -----------------
32 2,373.0000 15:21:00 LSE 1999125
----------------------------- --------------------- ----------------- -----------------
160 2,373.0000 15:21:00 LSE 1999123
----------------------------- --------------------- ----------------- -----------------
689 2,374.0000 15:21:46 LSE 2000585
----------------------------- --------------------- ----------------- -----------------
176 2,378.0000 15:25:27 LSE 2012005
----------------------------- --------------------- ----------------- -----------------
197 2,378.0000 15:25:27 LSE 2012003
----------------------------- --------------------- ----------------- -----------------
136 2,378.0000 15:25:27 LSE 2012001
----------------------------- --------------------- ----------------- -----------------
162 2,378.0000 15:25:27 LSE 2011999
----------------------------- --------------------- ----------------- -----------------
139 2,378.0000 15:25:27 LSE 2011997
----------------------------- --------------------- ----------------- -----------------
76 2,378.0000 15:25:27 LSE 2011995
----------------------------- --------------------- ----------------- -----------------
10 2,375.0000 15:27:11 LSE 2015295
----------------------------- --------------------- ----------------- -----------------
576 2,375.0000 15:28:06 LSE 2016808
----------------------------- --------------------- ----------------- -----------------
632 2,375.0000 15:29:10 LSE 2018646
----------------------------- --------------------- ----------------- -----------------
600 2,372.0000 15:32:26 LSE 2025257
----------------------------- --------------------- ----------------- -----------------
80 2,374.0000 15:34:00 LSE 2027813
----------------------------- --------------------- ----------------- -----------------
227 2,374.0000 15:34:00 LSE 2027811
----------------------------- --------------------- ----------------- -----------------
163 2,373.0000 15:35:04 LSE 2029736
----------------------------- --------------------- ----------------- -----------------
340 2,373.0000 15:35:04 LSE 2029738
----------------------------- --------------------- ----------------- -----------------
200 2,373.0000 15:35:04 LSE 2029734
----------------------------- --------------------- ----------------- -----------------
32 2,373.0000 15:36:47 LSE 2032753
----------------------------- --------------------- ----------------- -----------------
200 2,373.0000 15:36:47 LSE 2032747
----------------------------- --------------------- ----------------- -----------------
164 2,373.0000 15:36:47 LSE 2032751
----------------------------- --------------------- ----------------- -----------------
162 2,373.0000 15:36:47 LSE 2032749
----------------------------- --------------------- ----------------- -----------------
74 2,374.0000 15:41:12 LSE 2041010
----------------------------- --------------------- ----------------- -----------------
621 2,377.0000 15:41:24 LSE 2041292
----------------------------- --------------------- ----------------- -----------------
160 2,378.0000 15:41:46 LSE 2041794
----------------------------- --------------------- ----------------- -----------------
74 2,378.0000 15:41:46 LSE 2041792
----------------------------- --------------------- ----------------- -----------------
120 2,378.0000 15:42:18 LSE 2042623
----------------------------- --------------------- ----------------- -----------------
162 2,378.0000 15:42:18 LSE 2042621
----------------------------- --------------------- ----------------- -----------------
76 2,378.0000 15:42:18 LSE 2042619
----------------------------- --------------------- ----------------- -----------------
313 2,378.0000 15:42:51 LSE 2043892
----------------------------- --------------------- ----------------- -----------------
32 2,378.0000 15:42:51 LSE 2043890
----------------------------- --------------------- ----------------- -----------------
164 2,378.0000 15:42:51 LSE 2043888
----------------------------- --------------------- ----------------- -----------------
162 2,378.0000 15:42:51 LSE 2043886
----------------------------- --------------------- ----------------- -----------------
61 2,377.0000 15:45:07 LSE 2047974
----------------------------- --------------------- ----------------- -----------------
164 2,377.0000 15:45:07 LSE 2047970
----------------------------- --------------------- ----------------- -----------------
108 2,377.0000 15:45:07 LSE 2047968
----------------------------- --------------------- ----------------- -----------------
162 2,377.0000 15:45:07 LSE 2047972
----------------------------- --------------------- ----------------- -----------------
164 2,376.0000 15:47:38 LSE 2053265
----------------------------- --------------------- ----------------- -----------------
156 2,376.0000 15:47:38 LSE 2053263
----------------------------- --------------------- ----------------- -----------------
631 2,377.0000 15:51:00 LSE 2059772
----------------------------- --------------------- ----------------- -----------------
179 2,377.0000 15:51:00 LSE 2059770
----------------------------- --------------------- ----------------- -----------------
77 2,377.0000 15:51:00 LSE 2059768
----------------------------- --------------------- ----------------- -----------------
94 2,377.0000 15:51:00 LSE 2059766
----------------------------- --------------------- ----------------- -----------------
224 2,377.0000 15:51:00 LSE 2059764
----------------------------- --------------------- ----------------- -----------------
143 2,377.0000 15:51:00 LSE 2059762
----------------------------- --------------------- ----------------- -----------------
32 2,376.0000 15:52:20 LSE 2062269
----------------------------- --------------------- ----------------- -----------------
152 2,376.0000 15:52:20 LSE 2062267
----------------------------- --------------------- ----------------- -----------------
162 2,376.0000 15:53:50 LSE 2064896
----------------------------- --------------------- ----------------- -----------------
73 2,376.0000 15:53:50 LSE 2064894
----------------------------- --------------------- ----------------- -----------------
130 2,376.0000 15:53:50 LSE 2064892
----------------------------- --------------------- ----------------- -----------------
162 2,375.0000 15:54:35 LSE 2066281
----------------------------- --------------------- ----------------- -----------------
356 2,375.0000 15:54:35 LSE 2066279
----------------------------- --------------------- ----------------- -----------------
79 2,374.0000 15:56:10 LSE 2069309
----------------------------- --------------------- ----------------- -----------------
221 2,374.0000 15:56:10 LSE 2069307
----------------------------- --------------------- ----------------- -----------------
32 2,373.0000 15:58:22 LSE 2073089
----------------------------- --------------------- ----------------- -----------------
72 2,373.0000 15:58:22 LSE 2073087
----------------------------- --------------------- ----------------- -----------------
164 2,373.0000 15:58:22 LSE 2073091
----------------------------- --------------------- ----------------- -----------------
463 2,373.0000 15:58:22 LSE 2073085
----------------------------- --------------------- ----------------- -----------------
125 2,373.0000 15:58:22 LSE 2073083
----------------------------- --------------------- ----------------- -----------------
63 2,372.0000 15:59:51 LSE 2077010
----------------------------- --------------------- ----------------- -----------------
76 2,372.0000 15:59:59 LSE 2077433
----------------------------- --------------------- ----------------- -----------------
32 2,372.0000 15:59:59 LSE 2077431
----------------------------- --------------------- ----------------- -----------------
165 2,372.0000 15:59:59 LSE 2077429
----------------------------- --------------------- ----------------- -----------------
74 2,372.0000 15:59:59 LSE 2077427
----------------------------- --------------------- ----------------- -----------------
316 2,372.0000 16:00:59 LSE 2081026
----------------------------- --------------------- ----------------- -----------------
170 2,372.0000 16:00:59 LSE 2081024
----------------------------- --------------------- ----------------- -----------------
162 2,373.0000 16:02:07 LSE 2083585
----------------------------- --------------------- ----------------- -----------------
170 2,373.0000 16:02:07 LSE 2083587
----------------------------- --------------------- ----------------- -----------------
164 2,373.0000 16:02:07 LSE 2083589
----------------------------- --------------------- ----------------- -----------------
107 2,373.0000 16:02:07 LSE 2083591
----------------------------- --------------------- ----------------- -----------------
32 2,373.0000 16:02:07 LSE 2083593
----------------------------- --------------------- ----------------- -----------------
436 2,371.0000 16:04:43 LSE 2089178
----------------------------- --------------------- ----------------- -----------------
152 2,371.0000 16:04:43 LSE 2089176
----------------------------- --------------------- ----------------- -----------------
32 2,371.0000 16:05:35 LSE 2091402
----------------------------- --------------------- ----------------- -----------------
72 2,371.0000 16:05:35 LSE 2091400
----------------------------- --------------------- ----------------- -----------------
690 2,370.0000 16:06:05 LSE 2092541
----------------------------- --------------------- ----------------- -----------------
42 2,372.0000 16:08:10 LSE 2096697
----------------------------- --------------------- ----------------- -----------------
254 2,372.0000 16:08:10 LSE 2096695
----------------------------- --------------------- ----------------- -----------------
328 2,372.0000 16:08:10 LSE 2096699
----------------------------- --------------------- ----------------- -----------------
690 2,372.0000 16:08:59 LSE 2098328
----------------------------- --------------------- ----------------- -----------------
65 2,373.0000 16:11:59 LSE 2104537
----------------------------- --------------------- ----------------- -----------------
164 2,373.0000 16:11:59 LSE 2104535
----------------------------- --------------------- ----------------- -----------------
84 2,373.0000 16:11:59 LSE 2104533
----------------------------- --------------------- ----------------- -----------------
178 2,373.0000 16:11:59 LSE 2104531
----------------------------- --------------------- ----------------- -----------------
162 2,373.0000 16:11:59 LSE 2104529
----------------------------- --------------------- ----------------- -----------------
336 2,372.0000 16:11:59 LSE 2104527
----------------------------- --------------------- ----------------- -----------------
203 2,372.0000 16:14:22 LSE 2109357
----------------------------- --------------------- ----------------- -----------------
170 2,372.0000 16:14:33 LSE 2109813
----------------------------- --------------------- ----------------- -----------------
205 2,372.0000 16:14:33 LSE 2109811
----------------------------- --------------------- ----------------- -----------------
203 2,372.0000 16:14:33 LSE 2109809
----------------------------- --------------------- ----------------- -----------------
203 2,371.0000 16:15:06 LSE 2111233
----------------------------- --------------------- ----------------- -----------------
32 2,371.0000 16:15:06 LSE 2111231
----------------------------- --------------------- ----------------- -----------------
180 2,371.0000 16:15:06 LSE 2111229
----------------------------- --------------------- ----------------- -----------------
205 2,371.0000 16:15:06 LSE 2111227
----------------------------- --------------------- ----------------- -----------------
684 2,370.0000 16:16:10 LSE 2113596
----------------------------- --------------------- ----------------- -----------------
109 2,371.0000 16:17:11 LSE 2115868
----------------------------- --------------------- ----------------- -----------------
205 2,371.0000 16:17:11 LSE 2115866
----------------------------- --------------------- ----------------- -----------------
32 2,371.0000 16:17:11 LSE 2115864
----------------------------- --------------------- ----------------- -----------------
375 2,371.0000 16:17:11 LSE 2115862
----------------------------- --------------------- ----------------- -----------------
67 2,371.0000 16:17:11 LSE 2115854
----------------------------- --------------------- ----------------- -----------------
202 2,371.0000 16:17:11 LSE 2115852
----------------------------- --------------------- ----------------- -----------------
195 2,371.0000 16:17:11 LSE 2115860
----------------------------- --------------------- ----------------- -----------------
340 2,371.0000 16:17:11 LSE 2115856
----------------------------- --------------------- ----------------- -----------------
3 2,371.0000 16:17:11 LSE 2115858
----------------------------- --------------------- ----------------- -----------------
89 2,370.0000 16:18:28 LSE 2118368
----------------------------- --------------------- ----------------- -----------------
90 2,370.0000 16:18:28 LSE 2118366
----------------------------- --------------------- ----------------- -----------------
205 2,370.0000 16:18:28 LSE 2118364
----------------------------- --------------------- ----------------- -----------------
203 2,370.0000 16:18:28 LSE 2118362
----------------------------- --------------------- ----------------- -----------------
48 2,370.0000 16:18:28 LSE 2118370
----------------------------- --------------------- ----------------- -----------------
143 2,370.0000 16:18:31 LSE 2118437
----------------------------- --------------------- ----------------- -----------------
28 2,370.0000 16:18:31 LSE 2118435
----------------------------- --------------------- ----------------- -----------------
323 2,370.0000 16:18:31 LSE 2118441
----------------------------- --------------------- ----------------- -----------------
102 2,370.0000 16:18:31 LSE 2118439
----------------------------- --------------------- ----------------- -----------------
87 2,369.0000 16:20:09 LSE 2122320
----------------------------- --------------------- ----------------- -----------------
442 2,369.0000 16:20:09 LSE 2122312
----------------------------- --------------------- ----------------- -----------------
203 2,369.0000 16:20:09 LSE 2122310
----------------------------- --------------------- ----------------- -----------------
205 2,369.0000 16:20:09 LSE 2122308
----------------------------- --------------------- ----------------- -----------------
134 2,369.0000 16:20:09 LSE 2122314
----------------------------- --------------------- ----------------- -----------------
177 2,369.0000 16:20:09 LSE 2122316
----------------------------- --------------------- ----------------- -----------------
85 2,369.0000 16:20:09 LSE 2122318
----------------------------- --------------------- ----------------- -----------------
384 2,369.0000 16:21:13 LSE 2124428
----------------------------- --------------------- ----------------- -----------------
10 2,369.0000 16:21:13 LSE 2124434
----------------------------- --------------------- ----------------- -----------------
140 2,369.0000 16:21:13 LSE 2124432
----------------------------- --------------------- ----------------- -----------------
87 2,369.0000 16:21:13 LSE 2124430
----------------------------- --------------------- ----------------- -----------------
203 2,369.0000 16:21:13 LSE 2124426
----------------------------- --------------------- ----------------- -----------------
83 2,369.0000 16:21:44 LSE 2125307
----------------------------- --------------------- ----------------- -----------------
203 2,369.0000 16:21:44 LSE 2125305
----------------------------- --------------------- ----------------- -----------------
50 2,369.0000 16:21:44 LSE 2125303
----------------------------- --------------------- ----------------- -----------------
128 2,369.0000 16:21:44 LSE 2125301
----------------------------- --------------------- ----------------- -----------------
128 2,369.0000 16:21:44 LSE 2125299
----------------------------- --------------------- ----------------- -----------------
187 2,371.0000 16:23:11 LSE 2128093
----------------------------- --------------------- ----------------- -----------------
203 2,371.0000 16:23:11 LSE 2128095
----------------------------- --------------------- ----------------- -----------------
205 2,371.0000 16:23:37 LSE 2128706
----------------------------- --------------------- ----------------- -----------------
203 2,371.0000 16:23:37 LSE 2128704
----------------------------- --------------------- ----------------- -----------------
137 2,371.0000 16:23:37 LSE 2128702
----------------------------- --------------------- ----------------- -----------------
36 2,371.0000 16:23:37 LSE 2128700
----------------------------- --------------------- ----------------- -----------------
205 2,371.0000 16:23:37 LSE 2128698
----------------------------- --------------------- ----------------- -----------------
170 2,371.0000 16:23:37 LSE 2128696
----------------------------- --------------------- ----------------- -----------------
187 2,371.0000 16:23:37 LSE 2128694
----------------------------- --------------------- ----------------- -----------------
246 2,370.0000 16:24:43 LSE 2130792
----------------------------- --------------------- ----------------- -----------------
414 2,370.0000 16:24:45 LSE 2130822
----------------------------- --------------------- ----------------- -----------------
272 2,370.0000 16:25:11 LSE 2131619
----------------------------- --------------------- ----------------- -----------------
3 2,370.0000 16:25:11 LSE 2131616
----------------------------- --------------------- ----------------- -----------------
40 2,370.0000 16:25:16 LSE 2131762
----------------------------- --------------------- ----------------- -----------------
280 2,370.0000 16:25:16 LSE 2131760
----------------------------- --------------------- ----------------- -----------------
133 2,369.0000 16:25:33 LSE 2132258
----------------------------- --------------------- ----------------- -----------------
523 2,370.0000 16:26:23 LSE 2133961
----------------------------- --------------------- ----------------- -----------------
32 2,370.0000 16:26:23 LSE 2133963
----------------------------- --------------------- ----------------- -----------------
38 2,370.0000 16:26:23 LSE 2133965
----------------------------- --------------------- ----------------- -----------------
18 2,370.0000 16:26:23 LSE 2133959
----------------------------- --------------------- ----------------- -----------------
604 2,370.0000 16:26:23 LSE 2133957
----------------------------- --------------------- ----------------- -----------------
302 2,370.0000 16:27:23 LSE 2135664
----------------------------- --------------------- ----------------- -----------------
205 2,370.0000 16:27:23 LSE 2135662
----------------------------- --------------------- ----------------- -----------------
176 2,370.0000 16:27:23 LSE 2135660
----------------------------- --------------------- ----------------- -----------------
118 2,370.0000 16:27:23 LSE 2135658
----------------------------- --------------------- ----------------- -----------------
181 2,370.0000 16:28:23 LSE 2137462
----------------------------- --------------------- ----------------- -----------------
123 2,370.0000 16:28:23 LSE 2137460
----------------------------- --------------------- ----------------- -----------------
32 2,370.0000 16:28:23 LSE 2137458
----------------------------- --------------------- ----------------- -----------------
34 2,370.0000 16:28:23 LSE 2137456
----------------------------- --------------------- ----------------- -----------------
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
POSFLFSDLVLIVIV
(END) Dow Jones Newswires
November 30, 2023 12:45 ET (17:45 GMT)
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Giu 2024 a Lug 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Lug 2023 a Lug 2024
