|
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:
|
28 December 2023
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average price
|
Aggregated volume
|
Lowest price per share
|
Highest price per share
|
|
London Stock Exchange
|
2,372.0814
|
80,001
|
2,368.0000
|
2,377.0000
|
|
BATS Europe
|
2,372.0934
|
77,337
|
2,368.0000
|
2,377.0000
|
|
Chi-X Europe
|
2,372.1540
|
37,161
|
2,368.0000
|
2,378.0000
|
|
Aquis
|
2,372.2498
|
13,160
|
2,371.0000
|
2,375.0000
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
268
|
2,375.0000
|
08:24:36
|
Aquis
|
1310358
|
|
220
|
2,375.0000
|
08:24:36
|
Aquis
|
1310352
|
|
334
|
2,375.0000
|
08:24:36
|
Aquis
|
1310364
|
|
530
|
2,373.0000
|
09:37:02
|
Aquis
|
1352548
|
|
22
|
2,373.0000
|
09:37:02
|
Aquis
|
1352546
|
|
32
|
2,373.0000
|
09:37:02
|
Aquis
|
1352544
|
|
116
|
2,373.0000
|
09:37:02
|
Aquis
|
1352542
|
|
152
|
2,371.0000
|
10:25:01
|
Aquis
|
1378105
|
|
450
|
2,371.0000
|
10:25:01
|
Aquis
|
1378109
|
|
148
|
2,371.0000
|
10:25:01
|
Aquis
|
1378103
|
|
699
|
2,371.0000
|
10:54:59
|
Aquis
|
1390368
|
|
74
|
2,371.0000
|
10:54:59
|
Aquis
|
1390362
|
|
815
|
2,371.0000
|
11:36:49
|
Aquis
|
1408856
|
|
688
|
2,371.0000
|
12:24:17
|
Aquis
|
1428345
|
|
27
|
2,371.0000
|
13:03:54
|
Aquis
|
1445878
|
|
142
|
2,371.0000
|
13:03:54
|
Aquis
|
1445874
|
|
627
|
2,371.0000
|
13:03:54
|
Aquis
|
1445868
|
|
703
|
2,372.0000
|
13:24:38
|
Aquis
|
1454994
|
|
351
|
2,373.0000
|
13:59:36
|
Aquis
|
1475062
|
|
24
|
2,373.0000
|
13:59:36
|
Aquis
|
1475060
|
|
192
|
2,373.0000
|
13:59:36
|
Aquis
|
1475058
|
|
159
|
2,373.0000
|
13:59:36
|
Aquis
|
1475038
|
|
268
|
2,375.0000
|
14:32:25
|
Aquis
|
1504292
|
|
540
|
2,375.0000
|
14:32:25
|
Aquis
|
1504296
|
|
592
|
2,374.0000
|
14:49:01
|
Aquis
|
1524201
|
|
213
|
2,374.0000
|
14:49:01
|
Aquis
|
1524203
|
|
4
|
2,374.0000
|
15:21:07
|
Aquis
|
1566684
|
|
223
|
2,374.0000
|
15:22:17
|
Aquis
|
1567724
|
|
12
|
2,374.0000
|
15:22:17
|
Aquis
|
1567728
|
|
182
|
2,374.0000
|
15:22:17
|
Aquis
|
1567730
|
|
361
|
2,374.0000
|
15:22:17
|
Aquis
|
1567732
|
|
109
|
2,372.0000
|
15:41:47
|
Aquis
|
1589057
|
|
218
|
2,372.0000
|
15:41:47
|
Aquis
|
1589049
|
|
458
|
2,372.0000
|
15:41:47
|
Aquis
|
1589053
|
|
44
|
2,372.0000
|
15:54:13
|
Aquis
|
1602817
|
|
251
|
2,372.0000
|
15:54:20
|
Aquis
|
1602944
|
|
326
|
2,372.0000
|
15:54:25
|
Aquis
|
1603053
|
|
206
|
2,372.0000
|
15:54:25
|
Aquis
|
1603051
|
|
788
|
2,371.0000
|
16:12:37
|
Aquis
|
1624460
|
|
118
|
2,371.0000
|
16:19:06
|
Aquis
|
1633630
|
|
114
|
2,371.0000
|
16:19:06
|
Aquis
|
1633632
|
|
485
|
2,371.0000
|
16:20:44
|
Aquis
|
1635856
|
|
63
|
2,371.0000
|
16:20:54
|
Aquis
|
1636153
|
|
50
|
2,371.0000
|
16:20:59
|
Aquis
|
1636227
|
|
762
|
2,371.0000
|
16:23:06
|
Aquis
|
1638588
|
|
149
|
2,377.0000
|
08:09:30
|
BATE
|
1301517
|
|
600
|
2,377.0000
|
08:09:30
|
BATE
|
1301515
|
|
815
|
2,375.0000
|
08:09:46
|
BATE
|
1301770
|
|
596
|
2,375.0000
|
08:24:36
|
BATE
|
1310354
|
|
72
|
2,375.0000
|
08:24:36
|
BATE
|
1310362
|
|
26
|
2,375.0000
|
08:24:36
|
BATE
|
1310366
|
|
755
|
2,375.0000
|
08:32:44
|
BATE
|
1315356
|
|
783
|
2,376.0000
|
08:43:13
|
BATE
|
1320499
|
|
456
|
2,374.0000
|
08:45:36
|
BATE
|
1321630
|
|
272
|
2,374.0000
|
08:45:36
|
BATE
|
1321628
|
|
118
|
2,374.0000
|
08:53:28
|
BATE
|
1326111
|
|
21
|
2,374.0000
|
08:53:28
|
BATE
|
1326107
|
|
689
|
2,374.0000
|
08:53:28
|
BATE
|
1326109
|
|
177
|
2,373.0000
|
09:24:24
|
BATE
|
1345969
|
|
39
|
2,373.0000
|
09:24:24
|
BATE
|
1345961
|
|
6
|
2,373.0000
|
09:24:24
|
BATE
|
1345959
|
|
562
|
2,373.0000
|
09:24:37
|
BATE
|
1346093
|
|
128
|
2,373.0000
|
09:30:13
|
BATE
|
1349800
|
|
689
|
2,373.0000
|
09:30:13
|
BATE
|
1349798
|
|
746
|
2,373.0000
|
09:37:02
|
BATE
|
1352538
|
|
624
|
2,372.0000
|
09:37:03
|
BATE
|
1352555
|
|
188
|
2,372.0000
|
09:37:03
|
BATE
|
1352553
|
|
146
|
2,370.0000
|
09:57:52
|
BATE
|
1365074
|
|
44
|
2,370.0000
|
09:57:52
|
BATE
|
1365072
|
|
42
|
2,370.0000
|
09:57:52
|
BATE
|
1365062
|
|
271
|
2,370.0000
|
09:57:52
|
BATE
|
1365058
|
|
234
|
2,370.0000
|
09:57:52
|
BATE
|
1365068
|
|
792
|
2,370.0000
|
10:10:56
|
BATE
|
1371510
|
|
401
|
2,370.0000
|
10:10:56
|
BATE
|
1371502
|
|
403
|
2,370.0000
|
10:10:56
|
BATE
|
1371508
|
|
493
|
2,371.0000
|
10:25:01
|
BATE
|
1378111
|
|
529
|
2,371.0000
|
10:25:01
|
BATE
|
1378117
|
|
299
|
2,371.0000
|
10:25:01
|
BATE
|
1378121
|
|
192
|
2,371.0000
|
10:25:01
|
BATE
|
1378115
|
|
16
|
2,370.0000
|
10:44:02
|
BATE
|
1385640
|
|
600
|
2,370.0000
|
10:44:02
|
BATE
|
1385638
|
|
74
|
2,370.0000
|
10:44:02
|
BATE
|
1385636
|
|
821
|
2,370.0000
|
10:44:02
|
BATE
|
1385630
|
|
444
|
2,371.0000
|
10:54:59
|
BATE
|
1390370
|
|
107
|
2,371.0000
|
10:54:59
|
BATE
|
1390366
|
|
126
|
2,371.0000
|
10:54:59
|
BATE
|
1390360
|
|
165
|
2,371.0000
|
11:01:06
|
BATE
|
1393662
|
|
666
|
2,371.0000
|
11:01:06
|
BATE
|
1393656
|
|
462
|
2,371.0000
|
11:11:02
|
BATE
|
1397662
|
|
51
|
2,371.0000
|
11:11:02
|
BATE
|
1397666
|
|
234
|
2,371.0000
|
11:11:02
|
BATE
|
1397670
|
|
818
|
2,370.0000
|
11:14:49
|
BATE
|
1398988
|
|
1
|
2,370.0000
|
11:14:49
|
BATE
|
1398986
|
|
166
|
2,370.0000
|
11:14:49
|
BATE
|
1398953
|
|
278
|
2,370.0000
|
11:14:49
|
BATE
|
1398951
|
|
278
|
2,370.0000
|
11:14:49
|
BATE
|
1398949
|
|
391
|
2,372.0000
|
11:25:39
|
BATE
|
1403594
|
|
359
|
2,372.0000
|
11:25:39
|
BATE
|
1403592
|
|
509
|
2,371.0000
|
11:32:24
|
BATE
|
1406955
|
|
160
|
2,371.0000
|
11:32:24
|
BATE
|
1406953
|
|
82
|
2,372.0000
|
11:36:49
|
BATE
|
1408854
|
|
585
|
2,372.0000
|
11:36:49
|
BATE
|
1408852
|
|
808
|
2,371.0000
|
11:58:27
|
BATE
|
1417484
|
|
771
|
2,371.0000
|
11:58:27
|
BATE
|
1417488
|
|
100
|
2,371.0000
|
12:05:30
|
BATE
|
1420763
|
|
5
|
2,371.0000
|
12:05:35
|
BATE
|
1420801
|
|
168
|
2,371.0000
|
12:05:42
|
BATE
|
1420844
|
|
123
|
2,371.0000
|
12:05:42
|
BATE
|
1420842
|
|
365
|
2,371.0000
|
12:05:42
|
BATE
|
1420840
|
|
952
|
2,372.0000
|
12:21:01
|
BATE
|
1427206
|
|
26
|
2,372.0000
|
12:21:01
|
BATE
|
1427208
|
|
682
|
2,370.0000
|
12:31:00
|
BATE
|
1430938
|
|
48
|
2,370.0000
|
12:31:00
|
BATE
|
1430936
|
|
780
|
2,370.0000
|
12:31:00
|
BATE
|
1430934
|
|
279
|
2,370.0000
|
12:43:43
|
BATE
|
1436456
|
|
240
|
2,370.0000
|
12:43:43
|
BATE
|
1436454
|
|
205
|
2,370.0000
|
12:43:43
|
BATE
|
1436450
|
|
707
|
2,370.0000
|
12:43:43
|
BATE
|
1436448
|
|
809
|
2,368.0000
|
12:58:16
|
BATE
|
1443578
|
|
831
|
2,371.0000
|
13:03:54
|
BATE
|
1445870
|
|
861
|
2,372.0000
|
13:24:38
|
BATE
|
1454992
|
|
640
|
2,373.0000
|
13:24:38
|
BATE
|
1454990
|
|
145
|
2,373.0000
|
13:24:38
|
BATE
|
1454988
|
|
111
|
2,372.0000
|
13:30:35
|
BATE
|
1458592
|
|
469
|
2,372.0000
|
13:30:35
|
BATE
|
1458588
|
|
167
|
2,372.0000
|
13:30:35
|
BATE
|
1458590
|
|
27
|
2,372.0000
|
13:30:35
|
BATE
|
1458594
|
|
731
|
2,373.0000
|
13:42:00
|
BATE
|
1464260
|
|
75
|
2,373.0000
|
13:49:00
|
BATE
|
1468540
|
|
65
|
2,373.0000
|
13:49:00
|
BATE
|
1468538
|
|
600
|
2,373.0000
|
13:50:00
|
BATE
|
1469192
|
|
160
|
2,373.0000
|
13:50:00
|
BATE
|
1469194
|
|
667
|
2,374.0000
|
13:56:20
|
BATE
|
1472466
|
|
356
|
2,373.0000
|
13:59:36
|
BATE
|
1475042
|
|
272
|
2,373.0000
|
13:59:36
|
BATE
|
1475046
|
|
351
|
2,373.0000
|
13:59:36
|
BATE
|
1475040
|
|
416
|
2,373.0000
|
13:59:36
|
BATE
|
1475036
|
|
829
|
2,373.0000
|
14:10:41
|
BATE
|
1482180
|
|
826
|
2,373.0000
|
14:10:41
|
BATE
|
1482178
|
|
32
|
2,374.0000
|
14:22:43
|
BATE
|
1490393
|
|
72
|
2,374.0000
|
14:22:43
|
BATE
|
1490387
|
|
833
|
2,374.0000
|
14:22:43
|
BATE
|
1490385
|
|
228
|
2,374.0000
|
14:27:39
|
BATE
|
1494332
|
|
66
|
2,374.0000
|
14:27:39
|
BATE
|
1494330
|
|
412
|
2,374.0000
|
14:27:39
|
BATE
|
1494328
|
|
170
|
2,374.0000
|
14:27:39
|
BATE
|
1494326
|
|
190
|
2,374.0000
|
14:27:39
|
BATE
|
1494322
|
|
350
|
2,374.0000
|
14:27:39
|
BATE
|
1494320
|
|
736
|
2,374.0000
|
14:32:26
|
BATE
|
1504374
|
|
381
|
2,375.0000
|
14:40:30
|
BATE
|
1513075
|
|
291
|
2,375.0000
|
14:40:30
|
BATE
|
1513081
|
|
34
|
2,375.0000
|
14:40:30
|
BATE
|
1513079
|
|
330
|
2,375.0000
|
14:41:42
|
BATE
|
1514539
|
|
25
|
2,375.0000
|
14:41:42
|
BATE
|
1514535
|
|
336
|
2,375.0000
|
14:41:42
|
BATE
|
1514529
|
|
600
|
2,375.0000
|
14:41:42
|
BATE
|
1514525
|
|
729
|
2,376.0000
|
14:42:33
|
BATE
|
1515734
|
|
280
|
2,377.0000
|
14:43:50
|
BATE
|
1517171
|
|
164
|
2,377.0000
|
14:43:50
|
BATE
|
1517169
|
|
141
|
2,377.0000
|
14:43:50
|
BATE
|
1517167
|
|
132
|
2,377.0000
|
14:43:50
|
BATE
|
1517163
|
|
238
|
2,374.0000
|
14:49:01
|
BATE
|
1524191
|
|
457
|
2,374.0000
|
14:49:01
|
BATE
|
1524197
|
|
425
|
2,374.0000
|
14:52:30
|
BATE
|
1528704
|
|
7
|
2,374.0000
|
14:52:30
|
BATE
|
1528702
|
|
791
|
2,374.0000
|
14:52:30
|
BATE
|
1528692
|
|
10
|
2,374.0000
|
14:52:31
|
BATE
|
1528776
|
|
229
|
2,375.0000
|
15:00:59
|
BATE
|
1543108
|
|
600
|
2,375.0000
|
15:00:59
|
BATE
|
1543104
|
|
91
|
2,374.0000
|
15:01:21
|
BATE
|
1543887
|
|
164
|
2,374.0000
|
15:01:21
|
BATE
|
1543883
|
|
381
|
2,374.0000
|
15:01:21
|
BATE
|
1543876
|
|
138
|
2,374.0000
|
15:01:21
|
BATE
|
1543874
|
|
273
|
2,374.0000
|
15:01:21
|
BATE
|
1543870
|
|
38
|
2,375.0000
|
15:09:11
|
BATE
|
1553828
|
|
404
|
2,375.0000
|
15:09:11
|
BATE
|
1553826
|
|
439
|
2,375.0000
|
15:09:11
|
BATE
|
1553824
|
|
190
|
2,375.0000
|
15:16:25
|
BATE
|
1561667
|
|
549
|
2,375.0000
|
15:16:25
|
BATE
|
1561665
|
|
26
|
2,375.0000
|
15:16:25
|
BATE
|
1561669
|
|
1
|
2,374.0000
|
15:18:45
|
BATE
|
1563913
|
|
238
|
2,374.0000
|
15:22:17
|
BATE
|
1567718
|
|
442
|
2,374.0000
|
15:22:17
|
BATE
|
1567722
|
|
710
|
2,374.0000
|
15:22:17
|
BATE
|
1567712
|
|
600
|
2,374.0000
|
15:22:17
|
BATE
|
1567702
|
|
187
|
2,374.0000
|
15:22:17
|
BATE
|
1567706
|
|
481
|
2,373.0000
|
15:24:59
|
BATE
|
1570672
|
|
138
|
2,373.0000
|
15:24:59
|
BATE
|
1570670
|
|
168
|
2,373.0000
|
15:24:59
|
BATE
|
1570666
|
|
219
|
2,373.0000
|
15:26:15
|
BATE
|
1572567
|
|
164
|
2,373.0000
|
15:26:15
|
BATE
|
1572565
|
|
223
|
2,373.0000
|
15:26:15
|
BATE
|
1572563
|
|
215
|
2,373.0000
|
15:26:15
|
BATE
|
1572559
|
|
423
|
2,373.0000
|
15:29:01
|
BATE
|
1575641
|
|
164
|
2,373.0000
|
15:29:01
|
BATE
|
1575639
|
|
132
|
2,373.0000
|
15:29:01
|
BATE
|
1575637
|
|
6
|
2,373.0000
|
15:29:01
|
BATE
|
1575633
|
|
107
|
2,373.0000
|
15:41:01
|
BATE
|
1588172
|
|
694
|
2,373.0000
|
15:41:01
|
BATE
|
1588170
|
|
734
|
2,372.0000
|
15:41:47
|
BATE
|
1589047
|
|
789
|
2,372.0000
|
15:45:01
|
BATE
|
1592495
|
|
817
|
2,371.0000
|
15:46:46
|
BATE
|
1594408
|
|
26
|
2,371.0000
|
15:51:13
|
BATE
|
1599604
|
|
331
|
2,371.0000
|
15:51:13
|
BATE
|
1599606
|
|
162
|
2,371.0000
|
15:51:13
|
BATE
|
1599602
|
|
593
|
2,371.0000
|
15:51:13
|
BATE
|
1599600
|
|
726
|
2,372.0000
|
15:54:13
|
BATE
|
1602821
|
|
681
|
2,371.0000
|
15:55:56
|
BATE
|
1604629
|
|
55
|
2,371.0000
|
15:55:56
|
BATE
|
1604627
|
|
712
|
2,369.0000
|
16:01:19
|
BATE
|
1611306
|
|
1,172
|
2,369.0000
|
16:08:26
|
BATE
|
1619465
|
|
95
|
2,369.0000
|
16:08:26
|
BATE
|
1619463
|
|
1,739
|
2,371.0000
|
16:12:37
|
BATE
|
1624462
|
|
250
|
2,371.0000
|
16:12:37
|
BATE
|
1624466
|
|
495
|
2,371.0000
|
16:12:37
|
BATE
|
1624470
|
|
766
|
2,370.0000
|
16:12:41
|
BATE
|
1624528
|
|
548
|
2,370.0000
|
16:12:41
|
BATE
|
1624522
|
|
831
|
2,369.0000
|
16:13:43
|
BATE
|
1626162
|
|
399
|
2,370.0000
|
16:17:24
|
BATE
|
1631215
|
|
94
|
2,370.0000
|
16:17:26
|
BATE
|
1631296
|
|
267
|
2,370.0000
|
16:17:28
|
BATE
|
1631327
|
|
240
|
2,371.0000
|
16:18:24
|
BATE
|
1632550
|
|
351
|
2,371.0000
|
16:18:24
|
BATE
|
1632552
|
|
138
|
2,371.0000
|
16:18:24
|
BATE
|
1632554
|
|
1,015
|
2,371.0000
|
16:19:34
|
BATE
|
1634216
|
|
207
|
2,371.0000
|
16:19:34
|
BATE
|
1634214
|
|
84
|
2,371.0000
|
16:19:34
|
BATE
|
1634212
|
|
343
|
2,371.0000
|
16:20:23
|
BATE
|
1635499
|
|
18
|
2,371.0000
|
16:20:23
|
BATE
|
1635497
|
|
166
|
2,371.0000
|
16:20:23
|
BATE
|
1635491
|
|
271
|
2,371.0000
|
16:20:23
|
BATE
|
1635495
|
|
118
|
2,371.0000
|
16:22:03
|
BATE
|
1637454
|
|
1,394
|
2,371.0000
|
16:23:06
|
BATE
|
1638590
|
|
838
|
2,371.0000
|
16:23:22
|
BATE
|
1638873
|
|
721
|
2,371.0000
|
16:23:22
|
BATE
|
1638871
|
|
733
|
2,371.0000
|
16:23:22
|
BATE
|
1638877
|
|
718
|
2,371.0000
|
16:23:41
|
BATE
|
1639238
|
|
633
|
2,370.0000
|
16:25:00
|
BATE
|
1640580
|
|
42
|
2,370.0000
|
16:25:39
|
BATE
|
1641255
|
|
184
|
2,371.0000
|
16:27:55
|
BATE
|
1643569
|
|
600
|
2,371.0000
|
16:27:55
|
BATE
|
1643565
|
|
337
|
2,371.0000
|
16:27:55
|
BATE
|
1643567
|
|
1,527
|
2,371.0000
|
16:27:55
|
BATE
|
1643563
|
|
221
|
2,371.0000
|
16:28:44
|
BATE
|
1644438
|
|
600
|
2,371.0000
|
16:28:44
|
BATE
|
1644434
|
|
600
|
2,371.0000
|
16:28:44
|
BATE
|
1644436
|
|
100
|
2,371.0000
|
16:28:44
|
BATE
|
1644432
|
|
100
|
2,371.0000
|
16:28:44
|
BATE
|
1644428
|
|
45
|
2,371.0000
|
16:28:44
|
BATE
|
1644430
|
|
827
|
2,378.0000
|
08:09:22
|
CHIX
|
1301396
|
|
777
|
2,375.0000
|
08:24:36
|
CHIX
|
1310356
|
|
26
|
2,375.0000
|
08:24:36
|
CHIX
|
1310360
|
|
646
|
2,376.0000
|
08:39:43
|
CHIX
|
1318714
|
|
112
|
2,376.0000
|
08:39:43
|
CHIX
|
1318712
|
|
505
|
2,373.0000
|
09:24:24
|
CHIX
|
1345973
|
|
53
|
2,373.0000
|
09:24:24
|
CHIX
|
1345971
|
|
232
|
2,373.0000
|
09:24:37
|
CHIX
|
1346091
|
|
712
|
2,373.0000
|
09:37:02
|
CHIX
|
1352540
|
|
194
|
2,370.0000
|
09:57:52
|
CHIX
|
1365056
|
|
70
|
2,370.0000
|
09:57:52
|
CHIX
|
1365060
|
|
296
|
2,370.0000
|
09:57:52
|
CHIX
|
1365066
|
|
246
|
2,370.0000
|
09:57:52
|
CHIX
|
1365070
|
|
202
|
2,370.0000
|
10:10:56
|
CHIX
|
1371500
|
|
575
|
2,370.0000
|
10:10:56
|
CHIX
|
1371504
|
|
454
|
2,371.0000
|
10:25:01
|
CHIX
|
1378107
|
|
291
|
2,371.0000
|
10:25:01
|
CHIX
|
1378113
|
|
803
|
2,370.0000
|
10:44:02
|
CHIX
|
1385632
|
|
776
|
2,371.0000
|
10:54:59
|
CHIX
|
1390364
|
|
427
|
2,371.0000
|
11:11:02
|
CHIX
|
1397664
|
|
252
|
2,371.0000
|
11:11:02
|
CHIX
|
1397668
|
|
719
|
2,372.0000
|
11:25:39
|
CHIX
|
1403590
|
|
773
|
2,371.0000
|
11:36:49
|
CHIX
|
1408858
|
|
265
|
2,371.0000
|
11:58:27
|
CHIX
|
1417482
|
|
266
|
2,371.0000
|
11:58:27
|
CHIX
|
1417486
|
|
125
|
2,371.0000
|
11:58:27
|
CHIX
|
1417490
|
|
26
|
2,371.0000
|
11:58:27
|
CHIX
|
1417492
|
|
459
|
2,372.0000
|
12:05:20
|
CHIX
|
1420722
|
|
318
|
2,372.0000
|
12:05:20
|
CHIX
|
1420718
|
|
677
|
2,372.0000
|
12:21:01
|
CHIX
|
1427204
|
|
699
|
2,370.0000
|
12:43:43
|
CHIX
|
1436458
|
|
30
|
2,368.0000
|
12:58:16
|
CHIX
|
1443582
|
|
702
|
2,368.0000
|
12:58:16
|
CHIX
|
1443580
|
|
725
|
2,371.0000
|
13:03:54
|
CHIX
|
1445872
|
|
78
|
2,371.0000
|
13:15:36
|
CHIX
|
1450513
|
|
819
|
2,372.0000
|
13:24:38
|
CHIX
|
1454996
|
|
155
|
2,373.0000
|
13:26:51
|
CHIX
|
1456048
|
|
538
|
2,373.0000
|
13:26:51
|
CHIX
|
1456046
|
|
235
|
2,373.0000
|
13:59:36
|
CHIX
|
1475044
|
|
182
|
2,373.0000
|
13:59:36
|
CHIX
|
1475048
|
|
647
|
2,373.0000
|
13:59:36
|
CHIX
|
1475050
|
|
85
|
2,372.0000
|
13:59:40
|
CHIX
|
1475142
|
|
669
|
2,372.0000
|
13:59:40
|
CHIX
|
1475140
|
|
144
|
2,373.0000
|
14:10:40
|
CHIX
|
1482163
|
|
577
|
2,373.0000
|
14:10:41
|
CHIX
|
1482176
|
|
711
|
2,374.0000
|
14:22:43
|
CHIX
|
1490383
|
|
719
|
2,375.0000
|
14:32:25
|
CHIX
|
1504294
|
|
74
|
2,375.0000
|
14:32:25
|
CHIX
|
1504290
|
|
26
|
2,374.0000
|
14:32:26
|
CHIX
|
1504376
|
|
170
|
2,374.0000
|
14:32:26
|
CHIX
|
1504372
|
|
632
|
2,374.0000
|
14:32:26
|
CHIX
|
1504370
|
|
179
|
2,375.0000
|
14:40:30
|
CHIX
|
1513077
|
|
367
|
2,375.0000
|
14:41:42
|
CHIX
|
1514531
|
|
268
|
2,375.0000
|
14:41:42
|
CHIX
|
1514527
|
|
355
|
2,374.0000
|
14:49:01
|
CHIX
|
1524189
|
|
344
|
2,374.0000
|
14:49:01
|
CHIX
|
1524195
|
|
49
|
2,375.0000
|
15:00:59
|
CHIX
|
1543106
|
|
266
|
2,375.0000
|
15:00:59
|
CHIX
|
1543102
|
|
395
|
2,375.0000
|
15:00:59
|
CHIX
|
1543100
|
|
195
|
2,374.0000
|
15:01:21
|
CHIX
|
1543868
|
|
561
|
2,374.0000
|
15:01:21
|
CHIX
|
1543878
|
|
305
|
2,375.0000
|
15:15:38
|
CHIX
|
1560758
|
|
411
|
2,375.0000
|
15:15:38
|
CHIX
|
1560756
|
|
120
|
2,373.0000
|
15:22:17
|
CHIX
|
1567744
|
|
154
|
2,373.0000
|
15:22:17
|
CHIX
|
1567742
|
|
184
|
2,373.0000
|
15:22:17
|
CHIX
|
1567740
|
|
210
|
2,373.0000
|
15:22:17
|
CHIX
|
1567738
|
|
228
|
2,374.0000
|
15:22:17
|
CHIX
|
1567710
|
|
294
|
2,374.0000
|
15:22:17
|
CHIX
|
1567708
|
|
228
|
2,374.0000
|
15:22:17
|
CHIX
|
1567704
|
|
75
|
2,373.0000
|
15:22:18
|
CHIX
|
1567760
|
|
23
|
2,372.0000
|
15:41:47
|
CHIX
|
1589051
|
|
83
|
2,372.0000
|
15:41:47
|
CHIX
|
1589055
|
|
728
|
2,372.0000
|
15:41:47
|
CHIX
|
1589059
|
|
14
|
2,372.0000
|
15:41:47
|
CHIX
|
1589061
|
|
783
|
2,372.0000
|
15:41:47
|
CHIX
|
1589045
|
|
369
|
2,372.0000
|
15:45:01
|
CHIX
|
1592501
|
|
122
|
2,372.0000
|
15:45:01
|
CHIX
|
1592499
|
|
199
|
2,372.0000
|
15:45:01
|
CHIX
|
1592497
|
|
394
|
2,371.0000
|
15:51:18
|
CHIX
|
1599700
|
|
687
|
2,372.0000
|
15:54:13
|
CHIX
|
1602823
|
|
525
|
2,369.0000
|
16:01:19
|
CHIX
|
1611310
|
|
267
|
2,369.0000
|
16:01:19
|
CHIX
|
1611308
|
|
907
|
2,369.0000
|
16:08:26
|
CHIX
|
1619467
|
|
715
|
2,371.0000
|
16:12:37
|
CHIX
|
1624468
|
|
709
|
2,371.0000
|
16:12:37
|
CHIX
|
1624464
|
|
507
|
2,370.0000
|
16:12:41
|
CHIX
|
1624526
|
|
285
|
2,370.0000
|
16:12:41
|
CHIX
|
1624524
|
|
11
|
2,371.0000
|
16:18:24
|
CHIX
|
1632574
|
|
58
|
2,371.0000
|
16:18:24
|
CHIX
|
1632572
|
|
157
|
2,371.0000
|
16:18:24
|
CHIX
|
1632570
|
|
60
|
2,371.0000
|
16:18:24
|
CHIX
|
1632568
|
|
58
|
2,371.0000
|
16:18:24
|
CHIX
|
1632566
|
|
65
|
2,371.0000
|
16:18:24
|
CHIX
|
1632564
|
|
311
|
2,371.0000
|
16:18:24
|
CHIX
|
1632546
|
|
49
|
2,371.0000
|
16:18:24
|
CHIX
|
1632548
|
|
297
|
2,371.0000
|
16:20:01
|
CHIX
|
1635065
|
|
254
|
2,371.0000
|
16:20:01
|
CHIX
|
1635063
|
|
62
|
2,371.0000
|
16:20:01
|
CHIX
|
1635061
|
|
84
|
2,371.0000
|
16:20:01
|
CHIX
|
1635059
|
|
74
|
2,371.0000
|
16:20:01
|
CHIX
|
1635057
|
|
74
|
2,371.0000
|
16:21:44
|
CHIX
|
1637052
|
|
110
|
2,371.0000
|
16:21:44
|
CHIX
|
1637050
|
|
218
|
2,371.0000
|
16:23:22
|
CHIX
|
1638875
|
|
778
|
2,371.0000
|
16:23:41
|
CHIX
|
1639242
|
|
1,215
|
2,371.0000
|
16:23:41
|
CHIX
|
1639240
|
|
627
|
2,377.0000
|
08:03:58
|
LSE
|
1296210
|
|
172
|
2,377.0000
|
08:09:30
|
LSE
|
1301521
|
|
427
|
2,377.0000
|
08:09:30
|
LSE
|
1301519
|
|
541
|
2,377.0000
|
08:13:54
|
LSE
|
1304236
|
|
246
|
2,373.0000
|
08:24:42
|
LSE
|
1310422
|
|
63
|
2,375.0000
|
08:32:44
|
LSE
|
1315360
|
|
510
|
2,375.0000
|
08:32:44
|
LSE
|
1315358
|
|
486
|
2,373.0000
|
08:45:37
|
LSE
|
1321644
|
|
109
|
2,373.0000
|
08:45:37
|
LSE
|
1321642
|
|
545
|
2,374.0000
|
08:53:28
|
LSE
|
1326113
|
|
606
|
2,373.0000
|
09:12:16
|
LSE
|
1339043
|
|
91
|
2,373.0000
|
09:24:24
|
LSE
|
1345967
|
|
206
|
2,373.0000
|
09:24:24
|
LSE
|
1345965
|
|
314
|
2,373.0000
|
09:24:24
|
LSE
|
1345963
|
|
597
|
2,373.0000
|
09:30:13
|
LSE
|
1349802
|
|
24
|
2,373.0000
|
09:30:13
|
LSE
|
1349796
|
|
602
|
2,370.0000
|
09:57:52
|
LSE
|
1365064
|
|
4
|
2,369.0000
|
10:05:17
|
LSE
|
1368413
|
|
600
|
2,369.0000
|
10:05:17
|
LSE
|
1368411
|
|
277
|
2,370.0000
|
10:10:56
|
LSE
|
1371516
|
|
154
|
2,370.0000
|
10:10:56
|
LSE
|
1371514
|
|
99
|
2,370.0000
|
10:10:56
|
LSE
|
1371512
|
|
568
|
2,370.0000
|
10:10:56
|
LSE
|
1371506
|
|
12
|
2,371.0000
|
10:25:01
|
LSE
|
1378123
|
|
503
|
2,371.0000
|
10:25:01
|
LSE
|
1378119
|
|
491
|
2,369.0000
|
10:27:11
|
LSE
|
1379080
|
|
67
|
2,369.0000
|
10:27:11
|
LSE
|
1379078
|
|
590
|
2,369.0000
|
10:37:32
|
LSE
|
1383284
|
|
540
|
2,370.0000
|
10:44:02
|
LSE
|
1385648
|
|
39
|
2,370.0000
|
10:44:02
|
LSE
|
1385650
|
|
98
|
2,370.0000
|
10:44:02
|
LSE
|
1385646
|
|
247
|
2,370.0000
|
10:44:02
|
LSE
|
1385644
|
|
241
|
2,370.0000
|
10:44:02
|
LSE
|
1385642
|
|
596
|
2,370.0000
|
10:44:02
|
LSE
|
1385634
|
|
542
|
2,371.0000
|
10:54:59
|
LSE
|
1390372
|
|
330
|
2,371.0000
|
11:01:06
|
LSE
|
1393660
|
|
216
|
2,371.0000
|
11:01:06
|
LSE
|
1393658
|
|
138
|
2,372.0000
|
11:03:04
|
LSE
|
1394476
|
|
459
|
2,372.0000
|
11:03:04
|
LSE
|
1394474
|
|
456
|
2,371.0000
|
11:11:02
|
LSE
|
1397674
|
|
127
|
2,371.0000
|
11:11:02
|
LSE
|
1397672
|
|
586
|
2,370.0000
|
11:14:49
|
LSE
|
1398947
|
|
585
|
2,370.0000
|
11:16:25
|
LSE
|
1399666
|
|
262
|
2,372.0000
|
11:25:39
|
LSE
|
1403614
|
|
32
|
2,372.0000
|
11:25:39
|
LSE
|
1403612
|
|
264
|
2,372.0000
|
11:25:39
|
LSE
|
1403610
|
|
80
|
2,372.0000
|
11:25:39
|
LSE
|
1403608
|
|
360
|
2,372.0000
|
11:25:39
|
LSE
|
1403604
|
|
72
|
2,372.0000
|
11:25:39
|
LSE
|
1403606
|
|
571
|
2,372.0000
|
11:25:39
|
LSE
|
1403600
|
|
279
|
2,372.0000
|
11:25:39
|
LSE
|
1403598
|
|
305
|
2,372.0000
|
11:25:39
|
LSE
|
1403596
|
|
52
|
2,372.0000
|
11:25:39
|
LSE
|
1403602
|
|
617
|
2,371.0000
|
11:36:49
|
LSE
|
1408860
|
|
542
|
2,370.0000
|
11:36:59
|
LSE
|
1408902
|
|
630
|
2,370.0000
|
11:42:33
|
LSE
|
1411263
|
|
490
|
2,372.0000
|
12:05:20
|
LSE
|
1420726
|
|
112
|
2,372.0000
|
12:05:20
|
LSE
|
1420724
|
|
488
|
2,372.0000
|
12:05:20
|
LSE
|
1420720
|
|
30
|
2,372.0000
|
12:05:20
|
LSE
|
1420716
|
|
200
|
2,371.0000
|
12:05:31
|
LSE
|
1420772
|
|
68
|
2,371.0000
|
12:05:31
|
LSE
|
1420770
|
|
199
|
2,371.0000
|
12:05:32
|
LSE
|
1420780
|
|
157
|
2,371.0000
|
12:05:32
|
LSE
|
1420778
|
|
541
|
2,371.0000
|
12:10:22
|
LSE
|
1422787
|
|
59
|
2,371.0000
|
12:10:22
|
LSE
|
1422785
|
|
633
|
2,370.0000
|
12:31:00
|
LSE
|
1430940
|
|
630
|
2,370.0000
|
12:43:43
|
LSE
|
1436452
|
|
511
|
2,371.0000
|
13:03:54
|
LSE
|
1445876
|
|
597
|
2,372.0000
|
13:24:38
|
LSE
|
1455000
|
|
607
|
2,372.0000
|
13:24:38
|
LSE
|
1454998
|
|
479
|
2,373.0000
|
13:30:10
|
LSE
|
1458166
|
|
105
|
2,373.0000
|
13:30:10
|
LSE
|
1458164
|
|
61
|
2,372.0000
|
13:30:35
|
LSE
|
1458600
|
|
325
|
2,372.0000
|
13:30:35
|
LSE
|
1458598
|
|
610
|
2,372.0000
|
13:30:35
|
LSE
|
1458596
|
|
32
|
2,373.0000
|
13:50:01
|
LSE
|
1469221
|
|
180
|
2,373.0000
|
13:50:01
|
LSE
|
1469219
|
|
200
|
2,373.0000
|
13:50:01
|
LSE
|
1469217
|
|
72
|
2,374.0000
|
13:56:20
|
LSE
|
1472482
|
|
160
|
2,374.0000
|
13:56:20
|
LSE
|
1472480
|
|
93
|
2,374.0000
|
13:56:20
|
LSE
|
1472478
|
|
110
|
2,373.0000
|
13:59:36
|
LSE
|
1475056
|
|
504
|
2,373.0000
|
13:59:36
|
LSE
|
1475054
|
|
608
|
2,373.0000
|
13:59:36
|
LSE
|
1475052
|
|
545
|
2,373.0000
|
14:10:41
|
LSE
|
1482186
|
|
204
|
2,373.0000
|
14:10:41
|
LSE
|
1482184
|
|
411
|
2,373.0000
|
14:10:41
|
LSE
|
1482182
|
|
394
|
2,374.0000
|
14:22:43
|
LSE
|
1490399
|
|
72
|
2,374.0000
|
14:22:43
|
LSE
|
1490397
|
|
80
|
2,374.0000
|
14:22:43
|
LSE
|
1490395
|
|
611
|
2,374.0000
|
14:22:43
|
LSE
|
1490389
|
|
532
|
2,374.0000
|
14:22:43
|
LSE
|
1490391
|
|
144
|
2,374.0000
|
14:25:49
|
LSE
|
1492809
|
|
444
|
2,374.0000
|
14:25:49
|
LSE
|
1492806
|
|
31
|
2,375.0000
|
14:32:25
|
LSE
|
1504309
|
|
233
|
2,375.0000
|
14:32:25
|
LSE
|
1504307
|
|
173
|
2,375.0000
|
14:32:25
|
LSE
|
1504305
|
|
180
|
2,375.0000
|
14:32:25
|
LSE
|
1504303
|
|
460
|
2,375.0000
|
14:32:25
|
LSE
|
1504300
|
|
89
|
2,375.0000
|
14:32:25
|
LSE
|
1504298
|
|
436
|
2,374.0000
|
14:34:04
|
LSE
|
1506173
|
|
159
|
2,374.0000
|
14:34:04
|
LSE
|
1506171
|
|
36
|
2,375.0000
|
14:41:42
|
LSE
|
1514537
|
|
565
|
2,375.0000
|
14:41:42
|
LSE
|
1514533
|
|
634
|
2,377.0000
|
14:43:50
|
LSE
|
1517165
|
|
262
|
2,376.0000
|
14:44:27
|
LSE
|
1517906
|
|
540
|
2,376.0000
|
14:44:27
|
LSE
|
1517904
|
|
627
|
2,375.0000
|
14:44:28
|
LSE
|
1517925
|
|
272
|
2,375.0000
|
14:48:03
|
LSE
|
1522806
|
|
353
|
2,375.0000
|
14:48:03
|
LSE
|
1522808
|
|
435
|
2,374.0000
|
14:49:01
|
LSE
|
1524193
|
|
187
|
2,374.0000
|
14:49:01
|
LSE
|
1524187
|
|
472
|
2,374.0000
|
14:49:01
|
LSE
|
1524199
|
|
547
|
2,374.0000
|
14:52:30
|
LSE
|
1528700
|
|
256
|
2,374.0000
|
14:52:30
|
LSE
|
1528698
|
|
120
|
2,374.0000
|
14:52:30
|
LSE
|
1528696
|
|
155
|
2,374.0000
|
14:52:30
|
LSE
|
1528694
|
|
523
|
2,375.0000
|
15:00:59
|
LSE
|
1543118
|
|
586
|
2,375.0000
|
15:00:59
|
LSE
|
1543116
|
|
11
|
2,375.0000
|
15:00:59
|
LSE
|
1543120
|
|
77
|
2,375.0000
|
15:00:59
|
LSE
|
1543114
|
|
18
|
2,375.0000
|
15:00:59
|
LSE
|
1543112
|
|
415
|
2,375.0000
|
15:00:59
|
LSE
|
1543110
|
|
635
|
2,374.0000
|
15:01:21
|
LSE
|
1543885
|
|
683
|
2,374.0000
|
15:01:21
|
LSE
|
1543872
|
|
236
|
2,373.0000
|
15:03:25
|
LSE
|
1546657
|
|
332
|
2,373.0000
|
15:03:25
|
LSE
|
1546655
|
|
55
|
2,375.0000
|
15:11:48
|
LSE
|
1556675
|
|
502
|
2,375.0000
|
15:11:48
|
LSE
|
1556673
|
|
471
|
2,375.0000
|
15:15:26
|
LSE
|
1560497
|
|
37
|
2,375.0000
|
15:15:26
|
LSE
|
1560495
|
|
32
|
2,375.0000
|
15:15:38
|
LSE
|
1560774
|
|
190
|
2,375.0000
|
15:15:38
|
LSE
|
1560772
|
|
493
|
2,375.0000
|
15:15:38
|
LSE
|
1560770
|
|
32
|
2,375.0000
|
15:15:38
|
LSE
|
1560762
|
|
32
|
2,375.0000
|
15:15:38
|
LSE
|
1560760
|
|
95
|
2,375.0000
|
15:19:38
|
LSE
|
1564919
|
|
119
|
2,375.0000
|
15:19:38
|
LSE
|
1564917
|
|
353
|
2,375.0000
|
15:19:38
|
LSE
|
1564915
|
|
217
|
2,374.0000
|
15:22:17
|
LSE
|
1567736
|
|
17
|
2,374.0000
|
15:22:17
|
LSE
|
1567720
|
|
165
|
2,374.0000
|
15:22:17
|
LSE
|
1567716
|
|
379
|
2,374.0000
|
15:22:17
|
LSE
|
1567726
|
|
221
|
2,374.0000
|
15:22:17
|
LSE
|
1567734
|
|
509
|
2,374.0000
|
15:22:17
|
LSE
|
1567714
|
|
525
|
2,373.0000
|
15:24:59
|
LSE
|
1570674
|
|
563
|
2,373.0000
|
15:24:59
|
LSE
|
1570668
|
|
164
|
2,373.0000
|
15:26:15
|
LSE
|
1572571
|
|
215
|
2,373.0000
|
15:26:15
|
LSE
|
1572569
|
|
378
|
2,373.0000
|
15:26:15
|
LSE
|
1572561
|
|
154
|
2,373.0000
|
15:26:15
|
LSE
|
1572557
|
|
586
|
2,373.0000
|
15:26:15
|
LSE
|
1572555
|
|
630
|
2,373.0000
|
15:29:01
|
LSE
|
1575635
|
|
557
|
2,373.0000
|
15:29:01
|
LSE
|
1575631
|
|
277
|
2,373.0000
|
15:35:01
|
LSE
|
1581761
|
|
3
|
2,373.0000
|
15:35:01
|
LSE
|
1581758
|
|
319
|
2,373.0000
|
15:35:01
|
LSE
|
1581756
|
|
50
|
2,373.0000
|
15:36:07
|
LSE
|
1582998
|
|
188
|
2,373.0000
|
15:36:07
|
LSE
|
1582996
|
|
32
|
2,373.0000
|
15:36:07
|
LSE
|
1582994
|
|
361
|
2,373.0000
|
15:36:07
|
LSE
|
1582992
|
|
43
|
2,373.0000
|
15:37:07
|
LSE
|
1584094
|
|
282
|
2,373.0000
|
15:37:07
|
LSE
|
1584092
|
|
167
|
2,373.0000
|
15:37:07
|
LSE
|
1584096
|
|
606
|
2,373.0000
|
15:38:07
|
LSE
|
1585198
|
|
13
|
2,373.0000
|
15:38:07
|
LSE
|
1585196
|
|
2
|
2,373.0000
|
15:38:07
|
LSE
|
1585194
|
|
230
|
2,373.0000
|
15:40:07
|
LSE
|
1587237
|
|
342
|
2,373.0000
|
15:40:07
|
LSE
|
1587235
|
|
58
|
2,372.0000
|
15:41:47
|
LSE
|
1589063
|
|
774
|
2,372.0000
|
15:41:47
|
LSE
|
1589067
|
|
573
|
2,372.0000
|
15:41:47
|
LSE
|
1589065
|
|
343
|
2,372.0000
|
15:45:01
|
LSE
|
1592505
|
|
258
|
2,372.0000
|
15:45:01
|
LSE
|
1592503
|
|
534
|
2,372.0000
|
15:45:01
|
LSE
|
1592507
|
|
625
|
2,371.0000
|
15:46:46
|
LSE
|
1594412
|
|
198
|
2,371.0000
|
15:46:46
|
LSE
|
1594410
|
|
390
|
2,371.0000
|
15:51:19
|
LSE
|
1599714
|
|
17
|
2,373.0000
|
15:53:04
|
LSE
|
1601479
|
|
505
|
2,373.0000
|
15:53:15
|
LSE
|
1601728
|
|
60
|
2,373.0000
|
15:53:15
|
LSE
|
1601730
|
|
613
|
2,372.0000
|
15:54:13
|
LSE
|
1602825
|
|
811
|
2,372.0000
|
15:54:13
|
LSE
|
1602819
|
|
600
|
2,371.0000
|
15:55:56
|
LSE
|
1604631
|
|
390
|
2,371.0000
|
15:55:56
|
LSE
|
1604633
|
|
165
|
2,368.0000
|
16:01:19
|
LSE
|
1611334
|
|
716
|
2,368.0000
|
16:01:19
|
LSE
|
1611332
|
|
552
|
2,369.0000
|
16:01:19
|
LSE
|
1611312
|
|
760
|
2,369.0000
|
16:01:19
|
LSE
|
1611304
|
|
24
|
2,368.0000
|
16:01:20
|
LSE
|
1611355
|
|
42
|
2,368.0000
|
16:01:20
|
LSE
|
1611351
|
|
489
|
2,368.0000
|
16:01:20
|
LSE
|
1611349
|
|
183
|
2,368.0000
|
16:01:20
|
LSE
|
1611353
|
|
146
|
2,369.0000
|
16:08:26
|
LSE
|
1619479
|
|
197
|
2,369.0000
|
16:08:26
|
LSE
|
1619477
|
|
169
|
2,369.0000
|
16:08:26
|
LSE
|
1619475
|
|
3
|
2,369.0000
|
16:08:26
|
LSE
|
1619473
|
|
2
|
2,369.0000
|
16:08:26
|
LSE
|
1619471
|
|
116
|
2,369.0000
|
16:08:26
|
LSE
|
1619469
|
|
32
|
2,370.0000
|
16:09:41
|
LSE
|
1620975
|
|
17
|
2,370.0000
|
16:09:41
|
LSE
|
1620971
|
|
32
|
2,370.0000
|
16:09:41
|
LSE
|
1620973
|
|
164
|
2,370.0000
|
16:10:16
|
LSE
|
1621726
|
|
536
|
2,371.0000
|
16:12:37
|
LSE
|
1624478
|
|
611
|
2,371.0000
|
16:12:37
|
LSE
|
1624476
|
|
1,319
|
2,371.0000
|
16:12:37
|
LSE
|
1624474
|
|
142
|
2,371.0000
|
16:12:37
|
LSE
|
1624472
|
|
96
|
2,370.0000
|
16:13:01
|
LSE
|
1625041
|
|
372
|
2,370.0000
|
16:13:01
|
LSE
|
1625039
|
|
432
|
2,370.0000
|
16:13:01
|
LSE
|
1625037
|
|
35
|
2,370.0000
|
16:13:02
|
LSE
|
1625117
|
|
410
|
2,370.0000
|
16:13:02
|
LSE
|
1625113
|
|
190
|
2,370.0000
|
16:13:02
|
LSE
|
1625115
|
|
204
|
2,370.0000
|
16:13:02
|
LSE
|
1625111
|
|
438
|
2,370.0000
|
16:13:02
|
LSE
|
1625109
|
|
876
|
2,369.0000
|
16:13:43
|
LSE
|
1626164
|
|
2
|
2,369.0000
|
16:14:08
|
LSE
|
1626641
|
|
96
|
2,369.0000
|
16:14:19
|
LSE
|
1626906
|
|
96
|
2,369.0000
|
16:15:20
|
LSE
|
1628694
|
|
259
|
2,369.0000
|
16:15:20
|
LSE
|
1628692
|
|
314
|
2,369.0000
|
16:15:20
|
LSE
|
1628690
|
|
458
|
2,369.0000
|
16:15:20
|
LSE
|
1628688
|
|
165
|
2,370.0000
|
16:17:28
|
LSE
|
1631333
|
|
363
|
2,370.0000
|
16:17:28
|
LSE
|
1631329
|
|
131
|
2,370.0000
|
16:17:28
|
LSE
|
1631331
|
|
300
|
2,371.0000
|
16:18:24
|
LSE
|
1632578
|
|
311
|
2,371.0000
|
16:18:24
|
LSE
|
1632576
|
|
101
|
2,371.0000
|
16:18:24
|
LSE
|
1632562
|
|
521
|
2,371.0000
|
16:18:24
|
LSE
|
1632560
|
|
311
|
2,371.0000
|
16:18:24
|
LSE
|
1632558
|
|
150
|
2,371.0000
|
16:18:46
|
LSE
|
1633075
|
|
282
|
2,371.0000
|
16:18:46
|
LSE
|
1633073
|
|
430
|
2,371.0000
|
16:18:46
|
LSE
|
1633071
|
|
32
|
2,371.0000
|
16:20:23
|
LSE
|
1635489
|
|
297
|
2,371.0000
|
16:20:23
|
LSE
|
1635493
|
|
41
|
2,371.0000
|
16:20:23
|
LSE
|
1635487
|
|
543
|
2,371.0000
|
16:20:23
|
LSE
|
1635485
|
|
222
|
2,371.0000
|
16:20:23
|
LSE
|
1635483
|
|
444
|
2,371.0000
|
16:20:23
|
LSE
|
1635481
|
|
32
|
2,371.0000
|
16:20:23
|
LSE
|
1635479
|
|
128
|
2,371.0000
|
16:20:23
|
LSE
|
1635477
|
|
335
|
2,371.0000
|
16:20:59
|
LSE
|
1636229
|
|
570
|
2,371.0000
|
16:21:48
|
LSE
|
1637197
|
|
127
|
2,371.0000
|
16:21:49
|
LSE
|
1637225
|
|
117
|
2,371.0000
|
16:21:55
|
LSE
|
1637318
|
|
42
|
2,371.0000
|
16:23:22
|
LSE
|
1638879
|
|
618
|
2,371.0000
|
16:23:41
|
LSE
|
1639252
|
|
617
|
2,371.0000
|
16:23:41
|
LSE
|
1639250
|
|
629
|
2,371.0000
|
16:23:41
|
LSE
|
1639248
|
|
630
|
2,371.0000
|
16:23:41
|
LSE
|
1639246
|
|
560
|
2,371.0000
|
16:23:41
|
LSE
|
1639244
|
|
500
|
2,371.0000
|
16:24:30
|
LSE
|
1640028
|
|
569
|
2,371.0000
|
16:24:30
|
LSE
|
1640026
|
|
