| 10 January 2025 |
|||||||||
| Associated British Foods plc |
|||||||||
| Transaction in own shares |
|||||||||
| Associated British Foods plc (the 'Company') announces that on 10 January 2025 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 6 November 2024. |
|||||||||
| Description of shares: |
Associated British Foods plc Ordinary shares of 5 15/22 pence |
||||||||
| Date of transaction: |
10 January 2025 |
||||||||
| Number of shares repurchased: |
363,622 |
||||||||
| Average price paid per share: |
GBp 1945.1454 |
||||||||
| Highest price paid per share: |
GBp 1983 |
||||||||
| Lowest price paid per share: |
GBp 1927.5 |
||||||||
| 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: |
10 January 2025 |
||||||||
| Investment firm: |
UBS AG London Branch |
||||||||
| Aggregated information: |
|||||||||
| Venue |
Volume-weighted average price |
Aggregated volume |
Lowest price per share |
Highest price per share |
|||||
| London Stock Exchange |
1,944.84 |
139,000 |
1,928.00 |
1,978.50 |
|||||
| BATS Europe |
1,943.41 |
140,000 |
1,927.50 |
1,982.50 |
|||||
| Chi-X Europe |
1,948.43 |
56,018 |
1,928.50 |
1,977.50 |
|||||
| Aquis |
1,948.66 |
28,604 |
1,928.50 |
1,983.00 |
|||||
| Individual transactions: |
|||||||||
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Match ID |
|||||
| 620 |
1,983.0000 |
08:02:18 |
Aquis |
1413315 |
|||||
| 72 |
1,973.0000 |
08:06:30 |
Aquis |
1417603 |
|||||
| 412 |
1,973.0000 |
08:06:30 |
Aquis |
1417601 |
|||||
| 583 |
1,970.5000 |
08:10:03 |
Aquis |
1421566 |
|||||
| 596 |
1,975.0000 |
08:18:50 |
Aquis |
1429372 |
|||||
| 517 |
1,974.5000 |
08:28:03 |
Aquis |
1435858 |
|||||
| 349 |
1,972.0000 |
08:36:12 |
Aquis |
1443712 |
|||||
| 154 |
1,972.0000 |
08:36:12 |
Aquis |
1443710 |
|||||
| 535 |
1,965.5000 |
08:45:12 |
Aquis |
1451576 |
|||||
| 442 |
1,965.0000 |
08:58:40 |
Aquis |
1462374 |
|||||
| 113 |
1,965.0000 |
08:58:40 |
Aquis |
1462376 |
|||||
| 486 |
1,961.5000 |
09:06:42 |
Aquis |
1469540 |
|||||
| 2 |
1,960.0000 |
09:19:30 |
Aquis |
1480305 |
|||||
| 3 |
1,960.0000 |
09:19:30 |
Aquis |
1480303 |
|||||
| 18 |
1,960.0000 |
09:19:30 |
Aquis |
1480301 |
|||||
| 192 |
1,960.0000 |
09:19:30 |
Aquis |
1480299 |
|||||
| 21 |
1,960.0000 |
09:20:42 |
Aquis |
1481308 |
|||||
| 316 |
1,960.0000 |
09:20:42 |
Aquis |
1481304 |
|||||
| 521 |
1,959.5000 |
09:30:13 |
Aquis |
1488867 |
|||||
| 27 |
1,958.5000 |
09:45:30 |
Aquis |
1501061 |
|||||
| 560 |
1,958.5000 |
09:47:58 |
Aquis |
1503109 |
|||||
| 20 |
1,956.0000 |
10:01:45 |
Aquis |
1514638 |
|||||
| 364 |
1,956.0000 |
10:02:00 |
Aquis |
1514802 |
|||||
| 204 |
1,956.0000 |
10:02:00 |
Aquis |
1514800 |
|||||
| 212 |
1,953.0000 |
10:11:17 |
Aquis |
1523258 |
|||||
| 290 |
1,953.0000 |
10:11:17 |
Aquis |
1523256 |
|||||
| 500 |
1,953.5000 |
10:18:23 |
Aquis |
1528763 |
|||||
| 24 |
1,954.0000 |
10:30:00 |
Aquis |
1538475 |
|||||
| 16 |
1,954.0000 |
10:30:00 |
Aquis |
1538477 |
|||||
| 202 |
1,954.0000 |
10:31:25 |
Aquis |
1540173 |
|||||
| 171 |
1,954.0000 |
10:31:46 |
Aquis |
1540445 |
|||||
| 231 |
1,954.0000 |
10:31:50 |
Aquis |
1540475 |
|||||
| 603 |
1,953.0000 |
10:48:18 |
Aquis |
1551879 |
|||||
| 197 |
1,952.0000 |
11:04:53 |
Aquis |
1564313 |
|||||
| 320 |
1,952.0000 |
11:04:54 |
Aquis |
1564348 |
|||||
| 494 |
1,950.0000 |
11:26:02 |
Aquis |
1578423 |
|||||
| 10 |
1,949.5000 |
11:35:30 |
Aquis |
1585057 |
|||||
| 13 |
1,949.5000 |
11:35:30 |
Aquis |
1585055 |
|||||
| 10 |
1,949.5000 |
11:35:30 |
Aquis |
1585059 |
|||||
| 196 |
1,949.5000 |
11:37:50 |
Aquis |
1586452 |
|||||
| 549 |
1,950.0000 |
11:43:02 |
Aquis |
1589597 |
|||||
| 17 |
1,948.5000 |
11:58:10 |
Aquis |
1599969 |
|||||
| 13 |
1,948.5000 |
11:59:40 |
Aquis |
1600881 |
|||||
| 584 |
1,949.5000 |
12:02:11 |
Aquis |
1602551 |
|||||
| 531 |
1,952.5000 |
12:12:40 |
Aquis |
1609995 |
|||||
| 510 |
1,950.5000 |
12:27:47 |
Aquis |
1618370 |
|||||
| 13 |
1,949.5000 |
12:48:10 |
Aquis |
1631467 |
|||||
| 555 |
1,949.5000 |
12:52:01 |
Aquis |
1634028 |
|||||
| 494 |
1,949.0000 |
13:03:41 |
Aquis |
1641407 |
|||||
| 495 |
1,948.0000 |
13:19:04 |
Aquis |
1651752 |
|||||
| 11 |
1,950.0000 |
13:28:00 |
Aquis |
1658277 |
|||||
| 87 |
1,950.0000 |
13:28:20 |
Aquis |
1658470 |
|||||
| 13 |
1,950.0000 |
13:28:20 |
Aquis |
1658468 |
|||||
| 10 |
1,950.0000 |
13:28:20 |
Aquis |
1658466 |
|||||
| 516 |
1,949.5000 |
13:30:01 |
Aquis |
1659918 |
|||||
| 325 |
1,943.5000 |
13:40:19 |
Aquis |
1678481 |
|||||
| 200 |
1,943.5000 |
13:40:19 |
Aquis |
1678475 |
|||||
| 195 |
1,943.5000 |
13:53:31 |
Aquis |
1693964 |
|||||
| 84 |
1,945.0000 |
13:56:02 |
Aquis |
1696452 |
|||||
| 458 |
1,945.0000 |
13:56:02 |
Aquis |
1696397 |
|||||
| 6 |
1,947.5000 |
14:10:39 |
Aquis |
1710734 |
|||||
| 523 |
1,947.5000 |
14:11:50 |
Aquis |
1711856 |
|||||
| 563 |
1,950.0000 |
14:19:21 |
Aquis |
1720276 |
|||||
| 620 |
1,953.0000 |
14:30:03 |
Aquis |
1736931 |
|||||
| 36 |
1,951.5000 |
14:34:27 |
Aquis |
1751950 |
|||||
| 3 |
1,951.5000 |
14:34:51 |
Aquis |
1753053 |
|||||
| 505 |
1,951.5000 |
14:35:16 |
Aquis |
1753769 |
|||||
| 180 |
1,948.0000 |
14:41:07 |
Aquis |
1768132 |
|||||
| 220 |
1,948.0000 |
14:41:08 |
Aquis |
1768154 |
|||||
| 200 |
1,948.0000 |
14:41:08 |
Aquis |
1768152 |
|||||
| 218 |
1,947.5000 |
14:47:24 |
Aquis |
1781539 |
|||||
| 200 |
1,947.5000 |
14:47:28 |
Aquis |
1781672 |
|||||
| 138 |
1,947.5000 |
14:47:57 |
Aquis |
1782482 |
|||||
| 547 |
1,939.5000 |
14:54:44 |
Aquis |
1795950 |
|||||
| 210 |
1,935.0000 |
15:01:16 |
Aquis |
1811524 |
|||||
| 384 |
1,935.0000 |
15:01:19 |
Aquis |
1811624 |
|||||
| 212 |
1,934.5000 |
15:08:56 |
Aquis |
1828893 |
|||||
| 224 |
1,934.5000 |
15:09:04 |
Aquis |
1829180 |
|||||
| 143 |
1,934.5000 |
15:09:21 |
Aquis |
1829837 |
|||||
| 221 |
1,929.0000 |
15:16:37 |
Aquis |
1844140 |
|||||
| 221 |
1,929.0000 |
15:16:50 |
Aquis |
1844437 |
|||||
| 123 |
1,929.0000 |
15:17:05 |
Aquis |
1844874 |
|||||
| 171 |
1,930.0000 |
15:25:42 |
Aquis |
1860043 |
|||||
| 2 |
1,930.0000 |
15:26:12 |
Aquis |
1860802 |
|||||
| 211 |
1,930.0000 |
15:26:12 |
Aquis |
1860796 |
|||||
| 204 |
1,930.0000 |
15:26:12 |
Aquis |
1860794 |
|||||
| 14 |
1,930.0000 |
15:26:14 |
Aquis |
1860889 |
|||||
| 241 |
1,929.5000 |
15:30:10 |
Aquis |
1867383 |
|||||
| 265 |
1,929.5000 |
15:30:10 |
Aquis |
1867379 |
|||||
| 60 |
1,932.0000 |
15:36:58 |
Aquis |
1878502 |
|||||
| 75 |
1,932.0000 |
15:36:58 |
Aquis |
1878485 |
|||||
| 392 |
1,932.0000 |
15:36:58 |
Aquis |
1878483 |
|||||
| 160 |
1,932.0000 |
15:42:45 |
Aquis |
1888483 |
|||||
| 371 |
1,932.0000 |
15:43:01 |
Aquis |
1888877 |
|||||
| 517 |
1,934.5000 |
15:48:01 |
Aquis |
1896707 |
|||||
| 311 |
1,931.0000 |
15:53:20 |
Aquis |
1904587 |
|||||
| 159 |
1,931.5000 |
15:57:37 |
Aquis |
1910658 |
|||||
| 214 |
1,931.5000 |
15:58:09 |
Aquis |
1911445 |
|||||
| 206 |
1,931.5000 |
15:58:09 |
Aquis |
1911443 |
|||||
| 311 |
1,931.5000 |
16:01:44 |
Aquis |
1919289 |
|||||
| 15 |
1,931.5000 |
16:01:44 |
Aquis |
1919287 |
|||||
| 1 |
1,931.5000 |
16:01:44 |
Aquis |
1919285 |
|||||
| 20 |
1,931.5000 |
16:01:44 |
Aquis |
1919283 |
|||||
| 577 |
1,931.0000 |
16:04:10 |
Aquis |
1923158 |
|||||
| 52 |
1,930.0000 |
16:07:45 |
Aquis |
1929543 |
|||||
| 15 |
1,930.0000 |
16:07:45 |
Aquis |
1929522 |
|||||
| 458 |
1,930.0000 |
16:07:45 |
Aquis |
1929516 |
|||||
| 1 |
1,928.5000 |
16:11:32 |
Aquis |
1936543 |
|||||
| 216 |
1,928.5000 |
16:12:15 |
Aquis |
1937496 |
|||||
| 311 |
1,931.5000 |
16:13:40 |
Aquis |
1939854 |
|||||
| 291 |
1,931.0000 |
16:15:28 |
Aquis |
1943506 |
|||||
| 219 |
1,931.0000 |
16:15:28 |
Aquis |
1943502 |
|||||
| 303 |
1,930.0000 |
16:17:25 |
Aquis |
1947003 |
|||||
| 72 |
1,930.0000 |
16:18:04 |
Aquis |
1947893 |
|||||
| 196 |
1,930.0000 |
16:18:04 |
Aquis |
1947891 |
|||||
| 585 |
1,982.5000 |
08:02:18 |
BATE |
1413319 |
|||||
| 537 |
1,982.5000 |
08:02:18 |
BATE |
1413317 |
|||||
| 496 |
1,973.0000 |
08:04:27 |
BATE |
1415805 |
|||||
| 528 |
1,972.5000 |
08:08:37 |
BATE |
1420445 |
|||||
| 591 |
1,970.0000 |
08:10:26 |
BATE |
1421953 |
|||||
| 559 |
1,970.0000 |
08:10:26 |
BATE |
1421947 |
|||||
| 529 |
1,970.0000 |
08:10:26 |
BATE |
1421943 |
|||||
| 298 |
1,975.0000 |
08:18:50 |
BATE |
1429376 |
|||||
| 430 |
1,975.0000 |
08:18:50 |
BATE |
1429378 |
|||||
| 422 |
1,975.0000 |
08:24:45 |
BATE |
1433550 |
|||||
| 118 |
1,975.0000 |
08:24:45 |
BATE |
1433544 |
|||||
| 601 |
1,974.5000 |
08:28:03 |
BATE |
1435862 |
|||||
| 184 |
1,969.0000 |
08:28:56 |
BATE |
1436601 |
|||||
| 416 |
1,969.0000 |
08:28:56 |
BATE |
1436599 |
|||||
| 579 |
1,971.0000 |
08:30:54 |
BATE |
1439159 |
|||||
| 174 |
1,970.0000 |
08:36:53 |
BATE |
1444407 |
|||||
| 403 |
1,970.0000 |
08:36:53 |
BATE |
1444409 |
|||||
| 93 |
1,971.0000 |
08:36:53 |
BATE |
1444403 |
|||||
| 508 |
1,971.0000 |
08:36:53 |
BATE |
1444399 |
|||||
| 552 |
1,966.5000 |
08:42:02 |
BATE |
1448928 |
|||||
| 511 |
1,965.5000 |
08:47:51 |
BATE |
1453866 |
|||||
| 400 |
1,966.0000 |
08:51:51 |
BATE |
1457370 |
|||||
| 120 |
1,966.0000 |
08:51:51 |
BATE |
1457368 |
|||||
| 545 |
1,966.5000 |
08:51:51 |
BATE |
1457366 |
|||||
| 524 |
1,965.0000 |
08:58:40 |
BATE |
1462360 |
|||||
| 87 |
1,961.0000 |
09:04:06 |
BATE |
1467490 |
|||||
| 537 |
1,962.0000 |
09:06:42 |
BATE |
1469536 |
|||||
| 54 |
1,961.5000 |
09:10:19 |
BATE |
1472272 |
|||||
| 54 |
1,961.0000 |
09:11:09 |
BATE |
1473129 |
|||||
| 2 |
1,960.0000 |
09:11:34 |
BATE |
1473672 |
|||||
| 79 |
1,962.0000 |
09:12:49 |
BATE |
1474472 |
|||||
| 67 |
1,962.0000 |
09:13:30 |
BATE |
1475440 |
|||||
| 119 |
1,962.0000 |
09:14:00 |
BATE |
1475835 |
|||||
| 37 |
1,962.0000 |
09:14:23 |
BATE |
1476060 |
|||||
| 505 |
1,962.0000 |
09:16:02 |
BATE |
1477412 |
|||||
| 574 |
1,962.0000 |
09:16:02 |
BATE |
1477403 |
|||||
| 171 |
1,960.0000 |
09:19:41 |
BATE |
1480440 |
|||||
| 534 |
1,960.0000 |
09:20:42 |
BATE |
1481316 |
|||||
| 326 |
1,960.0000 |
09:20:42 |
BATE |
1481306 |
|||||
| 491 |
1,960.0000 |
09:20:42 |
BATE |
1481310 |
|||||
| 514 |
1,960.0000 |
09:20:42 |
BATE |
1481314 |
|||||
| 436 |
1,960.0000 |
09:20:42 |
BATE |
1481312 |
|||||
| 340 |
1,961.5000 |
09:26:45 |
BATE |
1486261 |
|||||
| 201 |
1,961.5000 |
09:26:45 |
BATE |
1486257 |
|||||
| 528 |
1,959.5000 |
09:30:13 |
BATE |
1488870 |
|||||
| 74 |
1,958.5000 |
09:33:05 |
BATE |
1491000 |
|||||
| 278 |
1,956.5000 |
09:35:33 |
BATE |
1492836 |
|||||
| 250 |
1,956.5000 |
09:35:33 |
BATE |
1492834 |
|||||
| 48 |
1,958.5000 |
09:36:28 |
BATE |
1493377 |
|||||
| 65 |
1,958.5000 |
09:37:21 |
BATE |
1494052 |
|||||
| 22 |
1,958.0000 |
09:37:22 |
BATE |
1494073 |
|||||
| 59 |
1,958.5000 |
09:39:07 |
BATE |
1496105 |
|||||
| 338 |
1,959.0000 |
09:44:40 |
BATE |
1500384 |
|||||
| 34 |
1,959.0000 |
09:44:40 |
BATE |
1500382 |
|||||
| 42 |
1,959.0000 |
09:44:40 |
BATE |
1500380 |
|||||
| 47 |
1,959.0000 |
09:44:40 |
BATE |
1500378 |
|||||
| 91 |
1,958.5000 |
09:44:48 |
BATE |
1500477 |
|||||
| 159 |
1,958.5000 |
09:45:17 |
BATE |
1500867 |
|||||
| 347 |
1,958.5000 |
09:45:17 |
BATE |
1500865 |
|||||
| 531 |
1,960.5000 |
09:50:15 |
BATE |
1505227 |
|||||
| 528 |
1,957.5000 |
09:56:15 |
BATE |
1510168 |
|||||
| 43 |
1,957.0000 |
10:05:15 |
BATE |
1517312 |
|||||
| 50 |
1,957.0000 |
10:05:15 |
BATE |
1517306 |
|||||
| 504 |
1,956.5000 |
10:05:47 |
BATE |
1517697 |
|||||
| 526 |
1,956.5000 |
10:05:47 |
BATE |
1517701 |
|||||
| 567 |
1,956.5000 |
10:05:47 |
BATE |
1517699 |
|||||
| 580 |
1,953.0000 |
10:10:21 |
BATE |
1522524 |
|||||
| 82 |
1,954.5000 |
10:17:05 |
BATE |
1527688 |
|||||
| 430 |
1,954.0000 |
10:17:21 |
BATE |
1527924 |
|||||
| 210 |
1,954.0000 |
10:17:21 |
BATE |
1527920 |
|||||
| 576 |
1,954.0000 |
10:17:21 |
BATE |
1527916 |
|||||
| 549 |
1,953.0000 |
10:20:07 |
BATE |
1530363 |
|||||
| 466 |
1,953.5000 |
10:28:47 |
BATE |
1537665 |
|||||
| 69 |
1,953.5000 |
10:28:47 |
BATE |
1537663 |
|||||
| 29 |
1,953.5000 |
10:28:47 |
BATE |
1537661 |
|||||
| 513 |
1,953.5000 |
10:28:47 |
BATE |
1537657 |
|||||
| 534 |
1,954.0000 |
10:39:00 |
BATE |
1545989 |
|||||
| 263 |
1,954.5000 |
10:41:21 |
BATE |
1547324 |
|||||
| 221 |
1,954.5000 |
10:41:21 |
BATE |
1547322 |
|||||
| 543 |
1,955.5000 |
10:45:22 |
BATE |
1549872 |
|||||
| 582 |
1,954.0000 |
10:53:05 |
BATE |
1555527 |
|||||
| 548 |
1,952.0000 |
10:57:33 |
BATE |
1558845 |
|||||
| 65 |
1,951.5000 |
10:58:50 |
BATE |
1559854 |
|||||
| 198 |
1,951.5000 |
10:58:50 |
BATE |
1559852 |
|||||
| 44 |
1,951.5000 |
10:58:50 |
BATE |
1559850 |
|||||
| 71 |
1,951.5000 |
10:58:50 |
BATE |
1559848 |
|||||
| 82 |
1,951.5000 |
10:58:50 |
BATE |
1559846 |
|||||
| 157 |
1,951.5000 |
10:58:50 |
BATE |
1559844 |
|||||
| 73 |
1,952.5000 |
11:02:44 |
BATE |
1563027 |
|||||
| 369 |
1,951.5000 |
11:05:14 |
BATE |
1564630 |
|||||
| 205 |
1,951.5000 |
11:05:14 |
BATE |
1564628 |
|||||
| 21 |
1,951.5000 |
11:05:14 |
BATE |
1564626 |
|||||
| 501 |
1,950.5000 |
11:10:39 |
BATE |
1567713 |
|||||
| 539 |
1,950.0000 |
11:13:41 |
BATE |
1569608 |
|||||
| 594 |
1,950.0000 |
11:13:41 |
BATE |
1569604 |
|||||
| 589 |
1,950.0000 |
11:13:41 |
BATE |
1569606 |
|||||
| 580 |
1,950.0000 |
11:13:41 |
BATE |
1569602 |
|||||
| 574 |
1,950.0000 |
11:13:41 |
BATE |
1569600 |
|||||
| 579 |
1,950.0000 |
11:13:41 |
BATE |
1569598 |
|||||
| 508 |
1,950.0000 |
11:13:41 |
BATE |
1569596 |
|||||
| 573 |
1,950.0000 |
11:13:41 |
BATE |
1569594 |
|||||
| 490 |
1,950.0000 |
11:13:41 |
BATE |
1569592 |
|||||
| 542 |
1,950.0000 |
11:13:41 |
BATE |
1569590 |
|||||
| 561 |
1,950.0000 |
11:13:41 |
BATE |
1569586 |
|||||
| 564 |
1,950.0000 |
11:13:41 |
BATE |
1569570 |
|||||
| 604 |
1,950.0000 |
11:13:41 |
BATE |
1569572 |
|||||
| 528 |
1,950.0000 |
11:13:41 |
BATE |
1569576 |
|||||
| 557 |
1,950.0000 |
11:13:41 |
BATE |
1569574 |
|||||
| 578 |
1,950.0000 |
11:13:41 |
BATE |
1569578 |
|||||
| 578 |
1,950.0000 |
11:13:41 |
BATE |
1569584 |
|||||
| 250 |
1,950.5000 |
11:25:38 |
BATE |
1578197 |
|||||
| 146 |
1,950.5000 |
11:25:38 |
BATE |
1578195 |
|||||
| 90 |
1,950.5000 |
11:25:42 |
BATE |
1578250 |
|||||
| 581 |
1,950.0000 |
11:26:02 |
BATE |
1578427 |
|||||
| 524 |
1,950.0000 |
11:26:02 |
BATE |
1578425 |
|||||
| 415 |
1,949.5000 |
11:33:18 |
BATE |
1583457 |
|||||
| 87 |
1,949.5000 |
11:33:18 |
BATE |
1583455 |
|||||
| 72 |
1,949.0000 |
11:34:18 |
BATE |
1584266 |
|||||
| 78 |
1,950.5000 |
11:40:18 |
BATE |
1587880 |
|||||
| 572 |
1,950.0000 |
11:43:02 |
BATE |
1589601 |
|||||
| 577 |
1,950.0000 |
11:43:02 |
BATE |
1589599 |
|||||
| 487 |
1,950.0000 |
11:43:02 |
BATE |
1589595 |
|||||
| 188 |
1,948.0000 |
11:47:59 |
BATE |
1592815 |
|||||
| 412 |
1,948.0000 |
11:47:59 |
BATE |
1592813 |
|||||
| 54 |
1,948.5000 |
11:57:53 |
BATE |
1599797 |
|||||
| 42 |
1,948.5000 |
11:59:28 |
BATE |
1600767 |
|||||
| 579 |
1,949.5000 |
12:02:11 |
BATE |
1602549 |
|||||
| 619 |
1,949.5000 |
12:02:11 |
BATE |
1602545 |
|||||
| 574 |
1,949.5000 |
12:02:11 |
BATE |
1602543 |
|||||
| 32 |
1,949.0000 |
12:02:46 |
BATE |
1603319 |
|||||
| 46 |
1,949.0000 |
12:02:46 |
BATE |
1603317 |
|||||
| 40 |
1,950.0000 |
12:05:12 |
BATE |
1605150 |
|||||
| 534 |
1,950.0000 |
12:05:12 |
BATE |
1605152 |
|||||
| 553 |
1,951.5000 |
12:10:34 |
BATE |
1608588 |
|||||
| 33 |
1,952.5000 |
12:12:40 |
BATE |
1609999 |
|||||
| 512 |
1,952.5000 |
12:12:40 |
BATE |
1609997 |
|||||
| 49 |
1,952.0000 |
12:20:37 |
BATE |
1614537 |
|||||
| 49 |
1,952.0000 |
12:20:37 |
BATE |
1614535 |
|||||
| 137 |
1,952.5000 |
12:22:29 |
BATE |
1615444 |
|||||
| 386 |
1,952.5000 |
12:22:29 |
BATE |
1615442 |
|||||
| 8 |
1,950.0000 |
12:27:56 |
BATE |
1618483 |
|||||
| 567 |
1,950.0000 |
12:27:56 |
BATE |
1618475 |
|||||
| 126 |
1,949.5000 |
12:29:28 |
BATE |
1619514 |
|||||
| 411 |
1,949.5000 |
12:29:28 |
BATE |
1619516 |
|||||
| 1 |
1,951.0000 |
12:32:17 |
BATE |
1622022 |
|||||
| 551 |
1,950.0000 |
12:32:45 |
BATE |
1622369 |
|||||
| 61 |
1,949.5000 |
12:40:10 |
BATE |
1626665 |
|||||
| 556 |
1,949.5000 |
12:42:23 |
BATE |
1627966 |
|||||
| 65 |
1,949.0000 |
12:44:21 |
BATE |
1628987 |
|||||
| 119 |
1,949.0000 |
12:44:21 |
BATE |
1628989 |
|||||
| 154 |
1,948.5000 |
12:45:32 |
BATE |
1630014 |
|||||
| 604 |
1,948.0000 |
12:45:34 |
BATE |
1630029 |
|||||
| 38 |
1,949.5000 |
12:49:02 |
BATE |
1631906 |
|||||
| 38 |
1,949.5000 |
12:49:02 |
BATE |
1631904 |
|||||
| 519 |
1,949.5000 |
12:52:01 |
BATE |
1634032 |
|||||
| 107 |
1,950.0000 |
12:56:59 |
BATE |
1636517 |
|||||
| 64 |
1,950.0000 |
12:58:40 |
BATE |
1637438 |
|||||
| 35 |
1,950.0000 |
12:59:43 |
BATE |
1638342 |
|||||
| 66 |
1,950.0000 |
12:59:43 |
BATE |
1638340 |
|||||
| 472 |
1,949.5000 |
13:00:07 |
BATE |
1638933 |
|||||
| 110 |
1,949.5000 |
13:00:07 |
BATE |
1638931 |
|||||
| 27 |
1,949.5000 |
13:00:09 |
BATE |
1639027 |
|||||
| 511 |
1,949.0000 |
13:03:40 |
BATE |
1641399 |
|||||
| 507 |
1,946.5000 |
13:06:33 |
BATE |
1643409 |
|||||
| 556 |
1,946.5000 |
13:06:33 |
BATE |
1643407 |
|||||
| 521 |
1,946.0000 |
13:13:06 |
BATE |
1647426 |
|||||
| 340 |
1,947.5000 |
13:16:44 |
BATE |
1650162 |
|||||
| 235 |
1,947.5000 |
13:16:44 |
BATE |
1650160 |
|||||
| 69 |
1,948.5000 |
13:22:22 |
BATE |
1654170 |
|||||
| 75 |
1,949.5000 |
13:26:52 |
BATE |
1657501 |
|||||
| 517 |
1,949.5000 |
13:26:52 |
BATE |
1657499 |
|||||
| 34 |
1,950.0000 |
13:27:50 |
BATE |
1658171 |
|||||
| 49 |
1,950.0000 |
13:28:11 |
BATE |
1658377 |
|||||
| 59 |
1,950.0000 |
13:28:11 |
BATE |
1658375 |
|||||
| 42 |
1,950.0000 |
13:28:12 |
BATE |
1658381 |
|||||
| 38 |
1,950.0000 |
13:28:20 |
BATE |
1658484 |
|||||
| 41 |
1,950.0000 |
13:28:20 |
BATE |
1658480 |
|||||
| 42 |
1,950.0000 |
13:28:20 |
BATE |
1658472 |
|||||
| 41 |
1,950.0000 |
13:28:47 |
BATE |
1658705 |
|||||
| 41 |
1,950.0000 |
13:28:47 |
BATE |
1658703 |
|||||
| 498 |
1,949.5000 |
13:30:01 |
BATE |
1659924 |
|||||
| 598 |
1,949.5000 |
13:30:01 |
BATE |
1659921 |
|||||
| 490 |
1,949.5000 |
13:30:01 |
BATE |
1659909 |
|||||
| 577 |
1,946.5000 |
13:32:17 |
BATE |
1666634 |
|||||
| 97 |
1,942.0000 |
13:38:00 |
BATE |
1675477 |
|||||
| 506 |
1,941.5000 |
13:39:16 |
BATE |
1677172 |
|||||
| 236 |
1,941.5000 |
13:39:16 |
BATE |
1677170 |
|||||
| 291 |
1,941.5000 |
13:39:16 |
BATE |
1677168 |
|||||
| 592 |
1,943.5000 |
13:42:23 |
BATE |
1681152 |
|||||
| 507 |
1,941.5000 |
13:45:16 |
BATE |
1684684 |
|||||
| 521 |
1,942.0000 |
13:47:58 |
BATE |
1688193 |
|||||
| 45 |
1,943.0000 |
13:52:38 |
BATE |
1693054 |
|||||
| 51 |
1,945.0000 |
13:54:25 |
BATE |
1694848 |
|||||
| 16 |
1,945.0000 |
13:54:25 |
BATE |
1694846 |
|||||
| 564 |
1,944.0000 |
13:54:35 |
BATE |
1694999 |
|||||
| 561 |
1,944.0000 |
13:54:35 |
BATE |
1694997 |
|||||
| 495 |
1,945.0000 |
13:59:57 |
BATE |
1700090 |
|||||
| 35 |
1,945.0000 |
13:59:57 |
BATE |
1700088 |
|||||
| 206 |
1,944.5000 |
14:00:27 |
BATE |
1700635 |
|||||
| 520 |
1,946.5000 |
14:05:35 |
BATE |
1706008 |
|||||
| 562 |
1,946.5000 |
14:05:35 |
BATE |
1706004 |
|||||
| 558 |
1,946.5000 |
14:05:35 |
BATE |
1706000 |
|||||
| 482 |
1,947.5000 |
14:11:50 |
BATE |
1711864 |
|||||
| 364 |
1,947.5000 |
14:11:50 |
BATE |
1711860 |
|||||
| 118 |
1,947.5000 |
14:11:50 |
BATE |
1711862 |
|||||
| 235 |
1,947.5000 |
14:11:50 |
BATE |
1711858 |
|||||
| 39 |
1,949.5000 |
14:16:23 |
BATE |
1716567 |
|||||
| 49 |
1,950.0000 |
14:16:31 |
BATE |
1716724 |
|||||
| 533 |
1,949.5000 |
14:16:54 |
BATE |
1717118 |
|||||
| 547 |
1,950.0000 |
14:19:21 |
BATE |
1720278 |
|||||
| 107 |
1,949.0000 |
14:22:25 |
BATE |
1723561 |
|||||
| 107 |
1,949.0000 |
14:22:25 |
BATE |
1723563 |
|||||
| 92 |
1,949.0000 |
14:22:25 |
BATE |
1723559 |
|||||
| 213 |
1,949.0000 |
14:22:25 |
BATE |
1723557 |
|||||
| 190 |
1,949.5000 |
14:23:50 |
BATE |
1725140 |
|||||
| 298 |
1,949.5000 |
14:23:50 |
BATE |
1725138 |
|||||
| 520 |
1,953.0000 |
14:30:03 |
BATE |
1736938 |
|||||
| 500 |
1,953.0000 |
14:30:03 |
BATE |
1736935 |
|||||
| 150 |
1,953.0000 |
14:30:03 |
BATE |
1736933 |
|||||
| 48 |
1,953.0000 |
14:30:03 |
BATE |
1736929 |
|||||
| 512 |
1,953.0000 |
14:30:54 |
BATE |
1741147 |
|||||
| 5 |
1,953.0000 |
14:30:54 |
BATE |
1741145 |
|||||
| 534 |
1,952.0000 |
14:32:14 |
BATE |
1744891 |
|||||
| 565 |
1,950.0000 |
14:32:49 |
BATE |
1746224 |
|||||
| 546 |
1,951.0000 |
14:36:48 |
BATE |
1757715 |
|||||
| 528 |
1,950.0000 |
14:37:05 |
BATE |
1758307 |
|||||
| 109 |
1,948.0000 |
14:39:02 |
BATE |
1762723 |
|||||
| 405 |
1,948.0000 |
14:39:02 |
BATE |
1762721 |
|||||
| 21 |
1,948.0000 |
14:39:02 |
BATE |
1762719 |
|||||
| 520 |
1,947.5000 |
14:41:39 |
BATE |
1769439 |
|||||
| 62 |
1,947.5000 |
14:41:39 |
BATE |
1769437 |
|||||
| 60 |
1,948.0000 |
14:43:36 |
BATE |
1773209 |
|||||
| 44 |
1,948.0000 |
14:43:58 |
BATE |
1773761 |
|||||
| 71 |
1,948.0000 |
14:43:58 |
BATE |
1773759 |
|||||
| 419 |
1,947.5000 |
14:44:05 |
BATE |
1774045 |
|||||
| 161 |
1,947.5000 |
14:44:05 |
BATE |
1774043 |
|||||
| 63 |
1,947.5000 |
14:44:21 |
BATE |
1774515 |
|||||
| 51 |
1,947.5000 |
14:45:49 |
BATE |
1777486 |
|||||
| 567 |
1,947.5000 |
14:46:05 |
BATE |
1778387 |
|||||
| 564 |
1,947.5000 |
14:46:05 |
BATE |
1778385 |
|||||
| 534 |
1,947.0000 |
14:46:32 |
BATE |
1779369 |
|||||
| 530 |
1,947.0000 |
14:48:50 |
BATE |
1784367 |
|||||
| 71 |
1,943.5000 |
14:50:24 |
BATE |
1787383 |
|||||
| 602 |
1,944.0000 |
14:51:15 |
BATE |
1788998 |
|||||
| 203 |
1,938.5000 |
14:58:08 |
BATE |
1802134 |
|||||
| 40 |
1,940.0000 |
14:59:05 |
BATE |
1803559 |
|||||
| 30 |
1,940.0000 |
14:59:05 |
BATE |
1803557 |
|||||
| 198 |
1,939.0000 |
14:59:07 |
BATE |
1803606 |
|||||
| 221 |
1,939.0000 |
15:00:00 |
BATE |
1805923 |
|||||
| 441 |
1,939.0000 |
15:00:12 |
BATE |
1807501 |
|||||
| 139 |
1,939.0000 |
15:00:12 |
BATE |
1807491 |
|||||
| 550 |
1,939.0000 |
15:00:12 |
BATE |
1807497 |
|||||
| 560 |
1,939.0000 |
15:00:12 |
BATE |
1807507 |
|||||
| 101 |
1,939.0000 |
15:00:12 |
BATE |
1807505 |
|||||
| 204 |
1,934.5000 |
15:02:24 |
BATE |
1814577 |
|||||
| 399 |
1,934.5000 |
15:02:40 |
BATE |
1815121 |
|||||
| 425 |
1,934.0000 |
15:02:41 |
BATE |
1815202 |
|||||
| 90 |
1,934.0000 |
15:02:41 |
BATE |
1815200 |
|||||
| 556 |
1,938.0000 |
15:05:58 |
BATE |
1822579 |
|||||
| 271 |
1,936.5000 |
15:06:25 |
BATE |
1824026 |
|||||
| 218 |
1,936.5000 |
15:06:25 |
BATE |
1824024 |
|||||
| 53 |
1,936.5000 |
15:06:25 |
BATE |
1824028 |
|||||
| 290 |
1,934.5000 |
15:09:21 |
BATE |
1829839 |
|||||
| 290 |
1,934.5000 |
15:09:21 |
BATE |
1829835 |
|||||
| 488 |
1,933.5000 |
15:10:18 |
BATE |
1832329 |
|||||
| 598 |
1,932.0000 |
15:12:09 |
BATE |
1835411 |
|||||
| 577 |
1,930.0000 |
15:13:56 |
BATE |
1838915 |
|||||
| 569 |
1,930.0000 |
15:13:56 |
BATE |
1838913 |
|||||
| 566 |
1,930.0000 |
15:13:56 |
BATE |
1838909 |
|||||
| 15,645 |
1,930.0000 |
15:13:56 |
BATE |
1838907 |
|||||
| 77 |
1,929.5000 |
15:16:07 |
BATE |
1843328 |
|||||
| 601 |
1,929.0000 |
15:17:05 |
BATE |
1844878 |
|||||
| 79 |
1,931.5000 |
15:20:15 |
BATE |
1850370 |
|||||
| 4 |
1,931.5000 |
15:20:15 |
BATE |
1850368 |
|||||
| 85 |
1,931.5000 |
15:20:15 |
BATE |
1850366 |
|||||
| 78 |
1,932.5000 |
15:21:20 |
BATE |
1851880 |
|||||
| 157 |
1,932.5000 |
15:21:20 |
BATE |
1851878 |
|||||
| 500 |
1,932.5000 |
15:21:20 |
BATE |
1851872 |
|||||
| 127 |
1,932.5000 |
15:21:29 |
BATE |
1852153 |
|||||
| 86 |
1,932.5000 |
15:21:29 |
BATE |
1852151 |
|||||
| 520 |
1,930.5000 |
15:22:26 |
BATE |
1853521 |
|||||
| 228 |
1,930.5000 |
15:22:26 |
BATE |
1853523 |
|||||
| 294 |
1,930.0000 |
15:22:36 |
BATE |
1853787 |
|||||
| 294 |
1,930.0000 |
15:22:36 |
BATE |
1853783 |
|||||
| 294 |
1,930.5000 |
15:25:11 |
BATE |
1858287 |
|||||
| 54 |
1,930.5000 |
15:25:16 |
BATE |
1858657 |
|||||
| 71 |
1,930.5000 |
15:25:16 |
BATE |
1858640 |
|||||
| 44 |
1,930.5000 |
15:25:37 |
BATE |
1859884 |
|||||
| 72 |
1,930.5000 |
15:25:37 |
BATE |
1859886 |
|||||
| 524 |
1,930.0000 |
15:26:12 |
BATE |
1860800 |
|||||
| 548 |
1,929.5000 |
15:26:20 |
BATE |
1861053 |
|||||
| 513 |
1,929.5000 |
15:27:34 |
BATE |
1863036 |
|||||
| 312 |
1,929.0000 |
15:29:25 |
BATE |
1866073 |
|||||
| 453 |
1,929.5000 |
15:30:10 |
BATE |
1867385 |
|||||
| 138 |
1,929.5000 |
15:30:10 |
BATE |
1867381 |
|||||
| 154 |
1,932.5000 |
15:32:11 |
BATE |
1871015 |
|||||
| 577 |
1,933.0000 |
15:34:10 |
BATE |
1873721 |
|||||
| 554 |
1,933.0000 |
15:34:10 |
BATE |
1873719 |
|||||
| 568 |
1,932.0000 |
15:36:50 |
BATE |
1878369 |
|||||
| 589 |
1,931.5000 |
15:37:17 |
BATE |
1879078 |
|||||
| 116 |
1,930.0000 |
15:37:18 |
BATE |
1879094 |
|||||
| 149 |
1,930.0000 |
15:37:18 |
BATE |
1879092 |
|||||
| 7 |
1,930.0000 |
15:37:28 |
BATE |
1879282 |
|||||
| 540 |
1,930.5000 |
15:40:38 |
BATE |
1885283 |
|||||
| 584 |
1,931.5000 |
15:40:38 |
BATE |
1885226 |
|||||
| 541 |
1,931.5000 |
15:40:38 |
BATE |
1885222 |
|||||
| 495 |
1,931.5000 |
15:44:06 |
BATE |
1890562 |
|||||
| 7 |
1,931.0000 |
15:44:41 |
BATE |
1891317 |
|||||
| 105 |
1,931.0000 |
15:44:42 |
BATE |
1891322 |
|||||
| 564 |
1,935.0000 |
15:47:45 |
BATE |
1896230 |
|||||
| 529 |
1,935.0000 |
15:47:45 |
BATE |
1896228 |
|||||
| 508 |
1,935.0000 |
15:47:45 |
BATE |
1896226 |
|||||
| 16 |
1,933.0000 |
15:50:27 |
BATE |
1900097 |
|||||
| 532 |
1,933.0000 |
15:50:27 |
BATE |
1900095 |
|||||
| 54 |
1,931.5000 |
15:51:15 |
BATE |
1901406 |
|||||
| 521 |
1,931.5000 |
15:51:15 |
BATE |
1901408 |
|||||
| 7 |
1,931.0000 |
15:53:11 |
BATE |
1904393 |
|||||
| 588 |
1,930.5000 |
15:53:11 |
BATE |
1904391 |
|||||
| 311 |
1,931.0000 |
15:53:11 |
BATE |
1904386 |
|||||
| 50 |
1,931.0000 |
15:53:11 |
BATE |
1904384 |
|||||
| 43 |
1,931.0000 |
15:53:11 |
BATE |
1904382 |
|||||
| 1 |
1,931.0000 |
15:53:11 |
BATE |
1904380 |
|||||
| 81 |
1,931.5000 |
15:55:29 |
BATE |
1907731 |
|||||
| 248 |
1,931.5000 |
15:55:29 |
BATE |
1907726 |
|||||
| 155 |
1,931.5000 |
15:55:29 |
BATE |
1907724 |
|||||
| 25 |
1,931.5000 |
15:57:37 |
BATE |
1910652 |
|||||
| 533 |
1,931.5000 |
15:57:37 |
BATE |
1910650 |
|||||
| 541 |
1,931.5000 |
15:57:37 |
BATE |
1910646 |
|||||
| 45 |
1,931.5000 |
15:59:01 |
BATE |
1912789 |
|||||
| 592 |
1,931.5000 |
16:00:21 |
BATE |
1916456 |
|||||
| 298 |
1,931.5000 |
16:00:51 |
BATE |
1917166 |
|||||
| 24 |
1,931.5000 |
16:00:51 |
BATE |
1917164 |
|||||
| 71 |
1,931.5000 |
16:00:51 |
BATE |
1917168 |
|||||
| 22 |
1,931.5000 |
16:00:51 |
BATE |
1917162 |
|||||
| 78 |
1,931.5000 |
16:00:51 |
BATE |
1917160 |
|||||
| 86 |
1,931.0000 |
16:01:38 |
BATE |
1919048 |
|||||
| 54 |
1,931.0000 |
16:01:38 |
BATE |
1919046 |
|||||
| 76 |
1,931.0000 |
16:01:38 |
BATE |
1919044 |
|||||
| 48 |
1,931.5000 |
16:01:52 |
BATE |
1919467 |
|||||
| 603 |
1,931.5000 |
16:02:54 |
BATE |
1921165 |
|||||
| 107 |
1,931.0000 |
16:03:40 |
BATE |
1922304 |
|||||
| 21 |
1,931.0000 |
16:03:40 |
BATE |
1922302 |
|||||
| 85 |
1,931.0000 |
16:03:40 |
BATE |
1922300 |
|||||
| 578 |
1,931.0000 |
16:04:10 |
BATE |
1923156 |
|||||
| 156 |
1,931.0000 |
16:04:12 |
BATE |
1923233 |
|||||
| 153 |
1,931.0000 |
16:04:12 |
BATE |
1923231 |
|||||
| 25 |
1,931.0000 |
16:04:12 |
BATE |
1923229 |
|||||
| 298 |
1,930.5000 |
16:04:41 |
BATE |
1924269 |
|||||
| 80 |
1,931.0000 |
16:06:46 |
BATE |
1928005 |
|||||
| 109 |
1,931.0000 |
16:06:46 |
BATE |
1928003 |
|||||
| 154 |
1,931.0000 |
16:06:46 |
BATE |
1928001 |
|||||
| 72 |
1,931.0000 |
16:06:56 |
BATE |
1928205 |
|||||
| 407 |
1,931.0000 |
16:07:25 |
BATE |
1928986 |
|||||
| 119 |
1,931.0000 |
16:07:25 |
BATE |
1928960 |
|||||
| 98 |
1,931.0000 |
16:07:35 |
BATE |
1929246 |
|||||
| 7 |
1,931.0000 |
16:07:35 |
BATE |
1929244 |
|||||
| 296 |
1,931.0000 |
16:07:35 |
BATE |
1929242 |
|||||
| 86 |
1,931.0000 |
16:07:35 |
BATE |
1929240 |
|||||
| 573 |
1,930.0000 |
16:07:45 |
BATE |
1929532 |
|||||
| 503 |
1,930.0000 |
16:07:45 |
BATE |
1929530 |
|||||
| 570 |
1,930.0000 |
16:07:45 |
BATE |
1929520 |
|||||
| 556 |
1,930.0000 |
16:07:45 |
BATE |
1929518 |
|||||
| 517 |
1,930.0000 |
16:07:45 |
BATE |
1929528 |
|||||
| 505 |
1,930.0000 |
16:07:45 |
BATE |
1929524 |
|||||
| 487 |
1,929.0000 |
16:08:25 |
BATE |
1931050 |
|||||
| 585 |
1,927.5000 |
16:10:02 |
BATE |
1933734 |
|||||
| 83 |
1,928.5000 |
16:11:29 |
BATE |
1936429 |
|||||
| 202 |
1,928.5000 |
16:11:31 |
BATE |
1936486 |
|||||
| 601 |
1,928.5000 |
16:11:31 |
BATE |
1936484 |
|||||
| 156 |
1,930.5000 |
16:13:05 |
BATE |
1938933 |
|||||
| 577 |
1,930.5000 |
16:13:05 |
BATE |
1938927 |
|||||
| 9 |
1,930.5000 |
16:13:05 |
BATE |
1938923 |
|||||
| 69 |
1,931.0000 |
16:13:36 |
BATE |
1939694 |
|||||
| 484 |
1,931.5000 |
16:14:06 |
BATE |
1940576 |
|||||
| 486 |
1,931.0000 |
16:14:26 |
BATE |
1941168 |
|||||
| 507 |
1,930.5000 |
16:15:28 |
BATE |
1943533 |
|||||
| 584 |
1,930.5000 |
16:15:28 |
BATE |
1943531 |
|||||
| 591 |
1,930.0000 |
16:15:31 |
BATE |
1943622 |
|||||
| 494 |
1,930.0000 |
16:15:31 |
BATE |
1943620 |
|||||
| 533 |
1,930.5000 |
16:17:12 |
BATE |
1946602 |
|||||
| 518 |
1,930.5000 |
16:17:12 |
BATE |
1946600 |
|||||
| 600 |
1,929.5000 |
16:18:10 |
BATE |
1948113 |
|||||
| 86 |
1,929.5000 |
16:19:45 |
BATE |
1950878 |
|||||
| 69 |
1,929.5000 |
16:19:45 |
BATE |
1950876 |
|||||
| 579 |
1,929.5000 |
16:19:45 |
BATE |
1950874 |
|||||
| 58 |
1,929.5000 |
16:19:45 |
BATE |
1950868 |
|||||
| 411 |
1,929.5000 |
16:19:45 |
BATE |
1950864 |
|||||
| 46 |
1,929.5000 |
16:19:45 |
BATE |
1950860 |
|||||
| 68 |
1,929.5000 |
16:19:45 |
BATE |
1950858 |
|||||
| 494 |
1,929.0000 |
16:20:12 |
BATE |
1951883 |
|||||
| 363 |
1,929.5000 |
16:21:00 |
BATE |
1953601 |
|||||
| 50 |
1,929.5000 |
16:21:00 |
BATE |
1953571 |
|||||
| 29 |
1,929.5000 |
16:21:00 |
BATE |
1953568 |
|||||
| 127 |
1,929.5000 |
16:21:03 |
BATE |
1954039 |
|||||
| 564 |
1,930.0000 |
16:21:40 |
BATE |
1956214 |
|||||
| 564 |
1,929.5000 |
16:22:32 |
BATE |
1957769 |
|||||
| 24 |
1,929.5000 |
16:22:32 |
BATE |
1957767 |
|||||
| 474 |
1,929.5000 |
16:22:32 |
BATE |
1957765 |
|||||
| 290 |
1,929.5000 |
16:23:19 |
BATE |
1959255 |
|||||
| 582 |
1,929.5000 |
16:23:30 |
BATE |
1959488 |
|||||
| 284 |
1,929.5000 |
16:23:30 |
BATE |
1959486 |
|||||
| 325 |
1,929.0000 |
16:24:30 |
BATE |
1961150 |
|||||
| 310 |
1,929.0000 |
16:24:30 |
BATE |
1961144 |
|||||
| 164 |
1,929.5000 |
16:25:27 |
BATE |
1963304 |
|||||
| 587 |
1,929.5000 |
16:25:41 |
BATE |
1963681 |
|||||
| 195 |
1,929.5000 |
16:25:41 |
BATE |
1963677 |
|||||
| 228 |
1,929.5000 |
16:25:41 |
BATE |
1963679 |
|||||
| 208 |
1,929.5000 |
16:25:41 |
BATE |
1963683 |
|||||
| 31 |
1,929.5000 |
16:26:20 |
BATE |
1965037 |
|||||
| 373 |
1,928.5000 |
16:27:11 |
BATE |
1967330 |
|||||
| 333 |
1,928.0000 |
16:28:11 |
BATE |
1969605 |
|||||
| 704 |
1,977.5000 |
08:03:37 |
CHIX |
1414818 |
|||||
| 555 |
1,973.0000 |
08:04:03 |
CHIX |
1415199 |
|||||
| 507 |
1,972.5000 |
08:07:03 |
CHIX |
1418121 |
|||||
| 503 |
1,970.0000 |
08:10:26 |
CHIX |
1421949 |
|||||
| 68 |
1,970.0000 |
08:10:26 |
CHIX |
1421941 |
|||||
| 64 |
1,973.0000 |
08:14:58 |
CHIX |
1426057 |
|||||
| 554 |
1,975.0000 |
08:18:50 |
CHIX |
1429374 |
|||||
| 14 |
1,974.5000 |
08:18:57 |
CHIX |
1429429 |
|||||
| 567 |
1,974.5000 |
08:19:07 |
CHIX |
1429559 |
|||||
| 82 |
1,976.0000 |
08:23:44 |
CHIX |
1432750 |
|||||
| 16 |
1,976.5000 |
08:23:47 |
CHIX |
1432781 |
|||||
| 40 |
1,975.0000 |
08:24:45 |
CHIX |
1433552 |
|||||
| 527 |
1,975.0000 |
08:24:45 |
CHIX |
1433548 |
|||||
| 575 |
1,974.5000 |
08:28:03 |
CHIX |
1435860 |
|||||
| 49 |
1,970.0000 |
08:30:55 |
CHIX |
1439163 |
|||||
| 475 |
1,970.0000 |
08:31:18 |
CHIX |
1439508 |
|||||
| 583 |
1,971.5000 |
08:36:25 |
CHIX |
1444018 |
|||||
| 516 |
1,966.5000 |
08:42:02 |
CHIX |
1448930 |
|||||
| 135 |
1,965.0000 |
08:45:12 |
CHIX |
1451570 |
|||||
| 204 |
1,965.0000 |
08:45:12 |
CHIX |
1451568 |
|||||
| 176 |
1,965.0000 |
08:45:12 |
CHIX |
1451566 |
|||||
| 492 |
1,967.0000 |
08:51:51 |
CHIX |
1457364 |
|||||
| 560 |
1,965.0000 |
08:58:40 |
CHIX |
1462358 |
|||||
| 37 |
1,962.0000 |
09:02:02 |
CHIX |
1465438 |
|||||
| 478 |
1,962.0000 |
09:02:02 |
CHIX |
1465436 |
|||||
| 467 |
1,962.0000 |
09:09:00 |
CHIX |
1471193 |
|||||
| 35 |
1,962.0000 |
09:09:00 |
CHIX |
1471191 |
|||||
| 537 |
1,961.5000 |
09:12:49 |
CHIX |
1474469 |
|||||
| 589 |
1,960.0000 |
09:19:30 |
CHIX |
1480293 |
|||||
| 494 |
1,961.5000 |
09:26:45 |
CHIX |
1486259 |
|||||
| 380 |
1,958.5000 |
09:30:14 |
CHIX |
1488880 |
|||||
| 141 |
1,958.5000 |
09:30:14 |
CHIX |
1488878 |
|||||
| 21 |
1,958.0000 |
09:37:22 |
CHIX |
1494075 |
|||||
| 394 |
1,958.5000 |
09:41:46 |
CHIX |
1498101 |
|||||
| 204 |
1,958.5000 |
09:41:46 |
CHIX |
1498099 |
|||||
| 46 |
1,958.5000 |
09:41:46 |
CHIX |
1498097 |
|||||
| 69 |
1,958.5000 |
09:45:20 |
CHIX |
1500911 |
|||||
| 521 |
1,958.5000 |
09:47:58 |
CHIX |
1503103 |
|||||
| 20 |
1,959.0000 |
09:54:28 |
CHIX |
1508762 |
|||||
| 86 |
1,959.0000 |
09:54:28 |
CHIX |
1508760 |
|||||
| 249 |
1,959.0000 |
09:54:46 |
CHIX |
1508986 |
|||||
| 147 |
1,959.0000 |
09:54:46 |
CHIX |
1508984 |
|||||
| 585 |
1,956.0000 |
10:01:57 |
CHIX |
1514728 |
|||||
| 186 |
1,956.0000 |
10:07:23 |
CHIX |
1519450 |
|||||
| 411 |
1,956.0000 |
10:07:23 |
CHIX |
1519448 |
|||||
| 557 |
1,954.5000 |
10:17:03 |
CHIX |
1527668 |
|||||
| 513 |
1,954.0000 |
10:17:21 |
CHIX |
1527918 |
|||||
| 484 |
1,953.5000 |
10:22:35 |
CHIX |
1532563 |
|||||
| 571 |
1,953.5000 |
10:28:47 |
CHIX |
1537659 |
|||||
| 463 |
1,954.0000 |
10:39:00 |
CHIX |
1545991 |
|||||
| 131 |
1,954.0000 |
10:39:00 |
CHIX |
1545987 |
|||||
| 539 |
1,955.5000 |
10:45:22 |
CHIX |
1549870 |
|||||
| 579 |
1,954.0000 |
10:53:05 |
CHIX |
1555525 |
|||||
| 528 |
1,952.0000 |
10:57:33 |
CHIX |
1558843 |
|||||
| 248 |
1,952.0000 |
11:04:54 |
CHIX |
1564342 |
|||||
| 248 |
1,952.0000 |
11:04:54 |
CHIX |
1564338 |
|||||
| 526 |
1,949.5000 |
11:13:41 |
CHIX |
1569580 |
|||||
| 604 |
1,950.0000 |
11:24:14 |
CHIX |
1577281 |
|||||
| 546 |
1,950.0000 |
11:32:11 |
CHIX |
1582686 |
|||||
| 255 |
1,950.0000 |
11:36:56 |
CHIX |
1585877 |
|||||
| 4 |
1,950.5000 |
11:40:34 |
CHIX |
1588090 |
|||||
| 515 |
1,950.0000 |
11:43:02 |
CHIX |
1589593 |
|||||
| 559 |
1,947.0000 |
11:49:00 |
CHIX |
1594244 |
|||||
| 42 |
1,948.5000 |
11:57:53 |
CHIX |
1599799 |
|||||
| 33 |
1,948.5000 |
11:59:28 |
CHIX |
1600769 |
|||||
| 679 |
1,949.5000 |
12:02:11 |
CHIX |
1602547 |
|||||
| 28 |
1,949.5000 |
12:02:11 |
CHIX |
1602541 |
|||||
| 42 |
1,950.5000 |
12:07:31 |
CHIX |
1606743 |
|||||
| 112 |
1,952.5000 |
12:12:51 |
CHIX |
1610125 |
|||||
| 96 |
1,952.5000 |
12:12:51 |
CHIX |
1610123 |
|||||
| 302 |
1,953.0000 |
12:14:42 |
CHIX |
1611100 |
|||||
| 199 |
1,953.0000 |
12:14:42 |
CHIX |
1611098 |
|||||
| 503 |
1,952.5000 |
12:15:53 |
CHIX |
1611936 |
|||||
| 32 |
1,952.0000 |
12:23:24 |
CHIX |
1615904 |
|||||
| 40 |
1,952.0000 |
12:23:24 |
CHIX |
1615902 |
|||||
| 546 |
1,951.0000 |
12:27:35 |
CHIX |
1618276 |
|||||
| 50 |
1,950.5000 |
12:35:04 |
CHIX |
1623734 |
|||||
| 42 |
1,950.5000 |
12:35:44 |
CHIX |
1624158 |
|||||
| 60 |
1,950.0000 |
12:36:14 |
CHIX |
1624424 |
|||||
| 75 |
1,950.0000 |
12:36:14 |
CHIX |
1624422 |
|||||
| 501 |
1,949.0000 |
12:43:31 |
CHIX |
1628521 |
|||||
| 3 |
1,948.0000 |
12:46:35 |
CHIX |
1630607 |
|||||
| 255 |
1,949.5000 |
12:50:38 |
CHIX |
1633152 |
|||||
| 52 |
1,949.5000 |
12:50:39 |
CHIX |
1633194 |
|||||
| 339 |
1,949.5000 |
12:52:01 |
CHIX |
1634034 |
|||||
| 214 |
1,949.5000 |
12:52:01 |
CHIX |
1634030 |
|||||
| 49 |
1,950.0000 |
12:59:40 |
CHIX |
1638274 |
|||||
| 31 |
1,949.5000 |
13:00:09 |
CHIX |
1639025 |
|||||
| 42 |
1,949.5000 |
13:03:09 |
CHIX |
1641160 |
|||||
| 42 |
1,949.5000 |
13:03:09 |
CHIX |
1641158 |
|||||
| 494 |
1,949.0000 |
13:03:40 |
CHIX |
1641401 |
|||||
| 279 |
1,946.0000 |
13:10:01 |
CHIX |
1645443 |
|||||
| 227 |
1,946.0000 |
13:10:01 |
CHIX |
1645441 |
|||||
| 283 |
1,947.5000 |
13:16:44 |
CHIX |
1650164 |
|||||
| 283 |
1,947.5000 |
13:16:44 |
CHIX |
1650158 |
|||||
| 29 |
1,950.0000 |
13:27:50 |
CHIX |
1658169 |
|||||
| 33 |
1,950.0000 |
13:28:12 |
CHIX |
1658383 |
|||||
| 32 |
1,950.0000 |
13:28:47 |
CHIX |
1658707 |
|||||
| 549 |
1,950.5000 |
13:29:51 |
CHIX |
1659533 |
|||||
| 549 |
1,949.5000 |
13:30:01 |
CHIX |
1659914 |
|||||
| 18 |
1,944.0000 |
13:34:12 |
CHIX |
1669694 |
|||||
| 496 |
1,944.0000 |
13:34:12 |
CHIX |
1669692 |
|||||
| 476 |
1,943.5000 |
13:40:19 |
CHIX |
1678479 |
|||||
| 92 |
1,943.5000 |
13:40:19 |
CHIX |
1678477 |
|||||
| 590 |
1,943.5000 |
13:50:01 |
CHIX |
1690574 |
|||||
| 569 |
1,944.0000 |
13:54:35 |
CHIX |
1694995 |
|||||
| 597 |
1,945.0000 |
13:59:57 |
CHIX |
1700092 |
|||||
| 492 |
1,946.5000 |
14:05:35 |
CHIX |
1705998 |
|||||
| 5 |
1,947.0000 |
14:09:30 |
CHIX |
1709572 |
|||||
| 426 |
1,947.0000 |
14:09:30 |
CHIX |
1709570 |
|||||
| 91 |
1,947.0000 |
14:12:15 |
CHIX |
1712228 |
|||||
| 194 |
1,947.5000 |
14:14:55 |
CHIX |
1714710 |
|||||
| 123 |
1,949.5000 |
14:16:54 |
CHIX |
1717122 |
|||||
| 243 |
1,949.5000 |
14:16:54 |
CHIX |
1717120 |
|||||
| 120 |
1,949.5000 |
14:16:54 |
CHIX |
1717116 |
|||||
| 505 |
1,949.0000 |
14:22:25 |
CHIX |
1723555 |
|||||
| 600 |
1,953.5000 |
14:29:57 |
CHIX |
1731576 |
|||||
| 495 |
1,953.0000 |
14:30:03 |
CHIX |
1736927 |
|||||
| 519 |
1,952.0000 |
14:32:14 |
CHIX |
1744889 |
|||||
| 580 |
1,951.0000 |
14:36:48 |
CHIX |
1757717 |
|||||
| 544 |
1,948.0000 |
14:39:02 |
CHIX |
1762725 |
|||||
| 46 |
1,948.0000 |
14:43:36 |
CHIX |
1773211 |
|||||
| 34 |
1,948.0000 |
14:43:58 |
CHIX |
1773763 |
|||||
| 255 |
1,948.0000 |
14:44:01 |
CHIX |
1773843 |
|||||
| 48 |
1,947.5000 |
14:44:16 |
CHIX |
1774359 |
|||||
| 66 |
1,948.0000 |
14:45:44 |
CHIX |
1777313 |
|||||
| 39 |
1,947.5000 |
14:45:49 |
CHIX |
1777488 |
|||||
| 593 |
1,947.0000 |
14:46:32 |
CHIX |
1779371 |
|||||
| 285 |
1,946.5000 |
14:48:50 |
CHIX |
1784420 |
|||||
| 202 |
1,946.5000 |
14:48:50 |
CHIX |
1784418 |
|||||
| 73 |
1,941.0000 |
14:52:29 |
CHIX |
1791451 |
|||||
| 92 |
1,941.0000 |
14:52:58 |
CHIX |
1792409 |
|||||
| 69 |
1,941.0000 |
14:52:58 |
CHIX |
1792401 |
|||||
| 306 |
1,941.0000 |
14:52:58 |
CHIX |
1792403 |
|||||
| 190 |
1,939.0000 |
14:58:55 |
CHIX |
1803321 |
|||||
| 214 |
1,939.0000 |
14:58:55 |
CHIX |
1803317 |
|||||
| 190 |
1,939.0000 |
14:58:55 |
CHIX |
1803319 |
|||||
| 15 |
1,939.0000 |
15:00:12 |
CHIX |
1807495 |
|||||
| 535 |
1,939.0000 |
15:00:12 |
CHIX |
1807503 |
|||||
| 234 |
1,934.5000 |
15:02:24 |
CHIX |
1814579 |
|||||
| 296 |
1,934.5000 |
15:02:40 |
CHIX |
1815123 |
|||||
| 515 |
1,938.5000 |
15:05:58 |
CHIX |
1822524 |
|||||
| 599 |
1,934.5000 |
15:09:21 |
CHIX |
1829833 |
|||||
| 533 |
1,931.5000 |
15:12:09 |
CHIX |
1835427 |
|||||
| 5 |
1,929.0000 |
15:16:37 |
CHIX |
1844132 |
|||||
| 360 |
1,929.0000 |
15:16:37 |
CHIX |
1844130 |
|||||
| 136 |
1,929.0000 |
15:17:05 |
CHIX |
1844876 |
|||||
| 419 |
1,931.0000 |
15:19:45 |
CHIX |
1849627 |
|||||
| 166 |
1,931.0000 |
15:19:45 |
CHIX |
1849625 |
|||||
| 42 |
1,930.5000 |
15:25:24 |
CHIX |
1859342 |
|||||
| 48 |
1,930.5000 |
15:26:04 |
CHIX |
1860541 |
|||||
| 255 |
1,930.5000 |
15:26:04 |
CHIX |
1860539 |
|||||
| 46 |
1,930.5000 |
15:26:04 |
CHIX |
1860537 |
|||||
| 34 |
1,930.5000 |
15:26:04 |
CHIX |
1860535 |
|||||
| 42 |
1,930.5000 |
15:26:04 |
CHIX |
1860533 |
|||||
| 500 |
1,930.0000 |
15:26:12 |
CHIX |
1860798 |
|||||
| 548 |
1,928.5000 |
15:29:25 |
CHIX |
1866071 |
|||||
| 497 |
1,932.5000 |
15:32:11 |
CHIX |
1871013 |
|||||
| 70 |
1,933.0000 |
15:34:10 |
CHIX |
1873731 |
|||||
| 448 |
1,933.0000 |
15:36:08 |
CHIX |
1877261 |
|||||
| 124 |
1,933.0000 |
15:36:08 |
CHIX |
1877236 |
|||||
| 7 |
1,932.0000 |
15:40:31 |
CHIX |
1884931 |
|||||
| 255 |
1,932.0000 |
15:40:31 |
CHIX |
1884929 |
|||||
| 517 |
1,931.5000 |
15:40:38 |
CHIX |
1885224 |
|||||
| 8 |
1,932.5000 |
15:42:56 |
CHIX |
1888708 |
|||||
| 6 |
1,932.5000 |
15:42:56 |
CHIX |
1888706 |
|||||
| 42 |
1,932.5000 |
15:42:56 |
CHIX |
1888704 |
|||||
| 2 |
1,932.0000 |
15:43:01 |
CHIX |
1888879 |
|||||
| 487 |
1,932.0000 |
15:43:01 |
CHIX |
1888875 |
|||||
| 68 |
1,932.0000 |
15:43:12 |
CHIX |
1889218 |
|||||
| 64 |
1,935.0000 |
15:47:45 |
CHIX |
1896234 |
|||||
| 83 |
1,935.0000 |
15:47:45 |
CHIX |
1896236 |
|||||
| 150 |
1,935.0000 |
15:47:45 |
CHIX |
1896232 |
|||||
| 255 |
1,935.0000 |
15:48:00 |
CHIX |
1896676 |
|||||
| 588 |
1,933.5000 |
15:48:54 |
CHIX |
1897623 |
|||||
| 39 |
1,931.0000 |
15:53:07 |
CHIX |
1904235 |
|||||
| 33 |
1,931.0000 |
15:53:07 |
CHIX |
1904233 |
|||||
| 70 |
1,931.0000 |
15:53:11 |
CHIX |
1904389 |
|||||
| 68 |
1,931.5000 |
15:54:42 |
CHIX |
1906655 |
|||||
| 66 |
1,932.0000 |
15:55:09 |
CHIX |
1907289 |
|||||
| 255 |
1,932.0000 |
15:55:09 |
CHIX |
1907287 |
|||||
| 68 |
1,932.0000 |
15:55:15 |
CHIX |
1907373 |
|||||
| 116 |
1,932.0000 |
15:55:15 |
CHIX |
1907375 |
|||||
| 5 |
1,931.0000 |
15:56:01 |
CHIX |
1908466 |
|||||
| 195 |
1,931.0000 |
15:56:01 |
CHIX |
1908464 |
|||||
| 340 |
1,931.5000 |
15:57:37 |
CHIX |
1910654 |
|||||
| 219 |
1,931.5000 |
15:57:37 |
CHIX |
1910648 |
|||||
| 34 |
1,931.5000 |
15:59:01 |
CHIX |
1912791 |
|||||
| 4 |
1,931.5000 |
15:59:05 |
CHIX |
1912882 |
|||||
| 10 |
1,931.5000 |
15:59:35 |
CHIX |
1913821 |
|||||
| 6 |
1,931.5000 |
15:59:35 |
CHIX |
1913819 |
|||||
| 120 |
1,931.5000 |
15:59:35 |
CHIX |
1913817 |
|||||
| 570 |
1,931.5000 |
16:00:21 |
CHIX |
1916442 |
|||||
| 37 |
1,931.5000 |
16:01:55 |
CHIX |
1919522 |
|||||
| 575 |
1,931.5000 |
16:02:09 |
CHIX |
1919929 |
|||||
| 525 |
1,931.5000 |
16:05:35 |
CHIX |
1925979 |
|||||
| 604 |
1,931.0000 |
16:07:25 |
CHIX |
1928956 |
|||||
| 66 |
1,929.0000 |
16:08:25 |
CHIX |
1931052 |
|||||
| 308 |
1,928.5000 |
16:08:41 |
CHIX |
1931406 |
|||||
| 270 |
1,928.5000 |
16:08:41 |
CHIX |
1931404 |
|||||
| 121 |
1,928.5000 |
16:11:25 |
CHIX |
1936358 |
|||||
| 7 |
1,928.5000 |
16:11:25 |
CHIX |
1936356 |
|||||
| 6 |
1,928.5000 |
16:11:25 |
CHIX |
1936354 |
|||||
| 679 |
1,930.5000 |
16:13:05 |
CHIX |
1938925 |
|||||
| 4 |
1,931.5000 |
16:13:38 |
CHIX |
1939790 |
|||||
| 6 |
1,931.5000 |
16:13:38 |
CHIX |
1939787 |
|||||
| 19 |
1,931.5000 |
16:13:38 |
CHIX |
1939785 |
|||||
| 553 |
1,931.5000 |
16:14:06 |
CHIX |
1940578 |
|||||
| 255 |
1,931.0000 |
16:15:28 |
CHIX |
1943508 |
|||||
| 70 |
1,931.0000 |
16:15:28 |
CHIX |
1943510 |
|||||
| 524 |
1,930.5000 |
16:17:12 |
CHIX |
1946598 |
|||||
| 245 |
1,929.5000 |
16:18:10 |
CHIX |
1948111 |
|||||
| 350 |
1,929.5000 |
16:18:10 |
CHIX |
1948115 |
|||||
| 147 |
1,978.5000 |
08:03:05 |
LSE |
1414404 |
|||||
| 916 |
1,978.5000 |
08:03:05 |
LSE |
1414402 |
|||||
| 992 |
1,977.5000 |
08:03:37 |
LSE |
1414820 |
|||||
| 675 |
1,973.5000 |
08:04:00 |
LSE |
1415102 |
|||||
| 319 |
1,973.5000 |
08:04:00 |
LSE |
1415100 |
|||||
| 385 |
1,972.5000 |
08:04:28 |
LSE |
1415837 |
|||||
| 583 |
1,972.5000 |
08:04:28 |
LSE |
1415835 |
|||||
| 83 |
1,972.5000 |
08:04:28 |
LSE |
1415833 |
|||||
| 939 |
1,972.5000 |
08:07:03 |
LSE |
1418123 |
|||||
| 382 |
1,972.5000 |
08:08:37 |
LSE |
1420451 |
|||||
| 307 |
1,972.5000 |
08:08:37 |
LSE |
1420449 |
|||||
| 304 |
1,972.5000 |
08:08:37 |
LSE |
1420447 |
|||||
| 53 |
1,970.0000 |
08:10:26 |
LSE |
1421951 |
|||||
| 972 |
1,970.0000 |
08:10:26 |
LSE |
1421945 |
|||||
| 960 |
1,975.0000 |
08:24:45 |
LSE |
1433546 |
|||||
| 1,031 |
1,974.0000 |
08:28:03 |
LSE |
1435864 |
|||||
| 967 |
1,971.0000 |
08:30:54 |
LSE |
1439161 |
|||||
| 199 |
1,971.0000 |
08:36:53 |
LSE |
1444405 |
|||||
| 741 |
1,971.0000 |
08:36:53 |
LSE |
1444401 |
|||||
| 1,050 |
1,965.5000 |
08:42:02 |
LSE |
1448932 |
|||||
| 1,082 |
1,965.5000 |
08:47:51 |
LSE |
1453868 |
|||||
| 593 |
1,965.0000 |
08:58:40 |
LSE |
1462362 |
|||||
| 311 |
1,965.0000 |
08:58:40 |
LSE |
1462356 |
|||||
| 1,019 |
1,961.5000 |
09:06:42 |
LSE |
1469538 |
|||||
| 234 |
1,961.0000 |
09:14:36 |
LSE |
1476271 |
|||||
| 124 |
1,961.0000 |
09:14:36 |
LSE |
1476269 |
|||||
| 661 |
1,961.0000 |
09:14:36 |
LSE |
1476267 |
|||||
| 1,018 |
1,960.0000 |
09:19:30 |
LSE |
1480297 |
|||||
| 32 |
1,960.0000 |
09:19:30 |
LSE |
1480295 |
|||||
| 742 |
1,960.0000 |
09:28:32 |
LSE |
1487592 |
|||||
| 244 |
1,960.0000 |
09:28:32 |
LSE |
1487590 |
|||||
| 105 |
1,960.0000 |
09:28:32 |
LSE |
1487588 |
|||||
| 931 |
1,958.0000 |
09:37:21 |
LSE |
1494050 |
|||||
| 193 |
1,958.5000 |
09:45:25 |
LSE |
1500973 |
|||||
| 627 |
1,958.5000 |
09:47:58 |
LSE |
1503107 |
|||||
| 462 |
1,958.5000 |
09:47:58 |
LSE |
1503105 |
|||||
| 33 |
1,958.0000 |
09:56:12 |
LSE |
1510074 |
|||||
| 512 |
1,958.0000 |
09:56:12 |
LSE |
1510076 |
|||||
| 512 |
1,958.0000 |
09:56:12 |
LSE |
1510078 |
|||||
| 99 |
1,956.0000 |
10:01:57 |
LSE |
1514738 |
|||||
| 743 |
1,956.0000 |
10:01:57 |
LSE |
1514736 |
|||||
| 10 |
1,956.0000 |
10:01:57 |
LSE |
1514734 |
|||||
| 123 |
1,956.0000 |
10:01:57 |
LSE |
1514732 |
|||||
| 22 |
1,956.0000 |
10:01:57 |
LSE |
1514730 |
|||||
| 961 |
1,955.5000 |
10:08:32 |
LSE |
1520547 |
|||||
| 210 |
1,954.0000 |
10:17:21 |
LSE |
1527932 |
|||||
| 179 |
1,954.0000 |
10:17:21 |
LSE |
1527934 |
|||||
| 509 |
1,954.0000 |
10:17:21 |
LSE |
1527936 |
|||||
| 124 |
1,954.0000 |
10:17:21 |
LSE |
1527928 |
|||||
| 870 |
1,954.0000 |
10:17:21 |
LSE |
1527930 |
|||||
| 1,014 |
1,954.0000 |
10:17:21 |
LSE |
1527922 |
|||||
| 356 |
1,953.5000 |
10:18:22 |
LSE |
1528759 |
|||||
| 538 |
1,953.5000 |
10:18:22 |
LSE |
1528757 |
|||||
| 239 |
1,953.0000 |
10:21:51 |
LSE |
1531885 |
|||||
| 903 |
1,953.0000 |
10:22:35 |
LSE |
1532569 |
|||||
| 519 |
1,954.0000 |
10:31:25 |
LSE |
1540177 |
|||||
| 423 |
1,954.0000 |
10:31:25 |
LSE |
1540175 |
|||||
| 258 |
1,953.5000 |
10:39:00 |
LSE |
1545997 |
|||||
| 258 |
1,953.5000 |
10:39:00 |
LSE |
1545995 |
|||||
| 369 |
1,953.5000 |
10:39:00 |
LSE |
1545993 |
|||||
| 204 |
1,955.5000 |
10:45:22 |
LSE |
1549876 |
|||||
| 743 |
1,955.5000 |
10:45:22 |
LSE |
1549874 |
|||||
| 845 |
1,954.0000 |
10:53:05 |
LSE |
1555523 |
|||||
| 105 |
1,954.0000 |
10:53:05 |
LSE |
1555521 |
|||||
| 960 |
1,952.5000 |
10:56:01 |
LSE |
1557646 |
|||||
| 83 |
1,952.5000 |
10:56:01 |
LSE |
1557644 |
|||||
| 122 |
1,952.0000 |
11:04:54 |
LSE |
1564346 |
|||||
| 309 |
1,952.0000 |
11:04:54 |
LSE |
1564344 |
|||||
| 59 |
1,952.0000 |
11:04:54 |
LSE |
1564350 |
|||||
| 552 |
1,952.0000 |
11:04:54 |
LSE |
1564340 |
|||||
| 150 |
1,949.5000 |
11:13:41 |
LSE |
1569616 |
|||||
| 239 |
1,949.5000 |
11:13:41 |
LSE |
1569610 |
|||||
| 500 |
1,949.5000 |
11:13:41 |
LSE |
1569612 |
|||||
| 206 |
1,949.5000 |
11:13:41 |
LSE |
1569614 |
|||||
| 401 |
1,949.5000 |
11:13:41 |
LSE |
1569588 |
|||||
| 537 |
1,949.5000 |
11:13:41 |
LSE |
1569582 |
|||||
| 898 |
1,950.0000 |
11:32:11 |
LSE |
1582688 |
|||||
| 983 |
1,950.0000 |
11:43:02 |
LSE |
1589603 |
|||||
| 946 |
1,947.5000 |
11:47:59 |
LSE |
1592817 |
|||||
| 1,029 |
1,949.5000 |
12:02:11 |
LSE |
1602553 |
|||||
| 908 |
1,950.0000 |
12:05:12 |
LSE |
1605154 |
|||||
| 962 |
1,952.5000 |
12:15:53 |
LSE |
1611938 |
|||||
| 896 |
1,952.5000 |
12:22:29 |
LSE |
1615446 |
|||||
| 54 |
1,951.0000 |
12:27:35 |
LSE |
1618286 |
|||||
| 239 |
1,951.0000 |
12:27:35 |
LSE |
1618284 |
|||||
| 206 |
1,951.0000 |
12:27:35 |
LSE |
1618282 |
|||||
| 180 |
1,951.0000 |
12:27:35 |
LSE |
1618280 |
|||||
| 230 |
1,951.0000 |
12:27:35 |
LSE |
1618278 |
|||||
| 198 |
1,950.0000 |
12:36:14 |
LSE |
1624420 |
|||||
| 366 |
1,950.0000 |
12:36:14 |
LSE |
1624418 |
|||||
| 368 |
1,950.0000 |
12:36:14 |
LSE |
1624416 |
|||||
| 408 |
1,948.5000 |
12:45:32 |
LSE |
1630011 |
|||||
| 366 |
1,948.5000 |
12:45:32 |
LSE |
1630009 |
|||||
| 291 |
1,948.5000 |
12:45:32 |
LSE |
1630007 |
|||||
| 867 |
1,949.0000 |
12:55:57 |
LSE |
1636059 |
|||||
| 87 |
1,949.0000 |
12:55:57 |
LSE |
1636061 |
|||||
| 122 |
1,949.5000 |
13:01:53 |
LSE |
1640394 |
|||||
| 79 |
1,949.5000 |
13:01:53 |
LSE |
1640392 |
|||||
| 369 |
1,948.5000 |
13:03:41 |
LSE |
1641418 |
|||||
| 519 |
1,948.5000 |
13:03:41 |
LSE |
1641420 |
|||||
| 261 |
1,946.0000 |
13:13:06 |
LSE |
1647424 |
|||||
| 427 |
1,946.0000 |
13:13:06 |
LSE |
1647422 |
|||||
| 216 |
1,946.0000 |
13:13:06 |
LSE |
1647420 |
|||||
| 90 |
1,948.5000 |
13:19:57 |
LSE |
1652293 |
|||||
| 478 |
1,948.5000 |
13:22:22 |
LSE |
1654166 |
|||||
| 448 |
1,948.5000 |
13:22:22 |
LSE |
1654168 |
|||||
| 951 |
1,949.5000 |
13:30:01 |
LSE |
1659989 |
|||||
| 36 |
1,949.5000 |
13:30:01 |
LSE |
1659987 |
|||||
| 57 |
1,949.5000 |
13:30:01 |
LSE |
1659975 |
|||||
| 899 |
1,949.5000 |
13:30:01 |
LSE |
1659905 |
|||||
| 1,089 |
1,944.0000 |
13:34:12 |
LSE |
1669696 |
|||||
| 1,067 |
1,943.5000 |
13:42:23 |
LSE |
1681154 |
|||||
| 210 |
1,941.0000 |
13:45:16 |
LSE |
1684687 |
|||||
| 1,087 |
1,943.0000 |
13:50:17 |
LSE |
1690913 |
|||||
| 967 |
1,944.0000 |
13:56:06 |
LSE |
1696541 |
|||||
| 254 |
1,946.5000 |
14:05:35 |
LSE |
1706006 |
|||||
| 687 |
1,946.5000 |
14:05:35 |
LSE |
1706002 |
|||||
| 124 |
1,947.0000 |
14:09:30 |
LSE |
1709578 |
|||||
| 369 |
1,947.0000 |
14:09:30 |
LSE |
1709576 |
|||||
| 161 |
1,947.0000 |
14:09:30 |
LSE |
1709574 |
|||||
| 986 |
1,947.5000 |
14:11:50 |
LSE |
1711866 |
|||||
| 936 |
1,949.5000 |
14:19:21 |
LSE |
1720287 |
|||||
| 185 |
1,948.5000 |
14:23:58 |
LSE |
1725310 |
|||||
| 720 |
1,948.5000 |
14:23:58 |
LSE |
1725308 |
|||||
| 920 |
1,954.0000 |
14:30:30 |
LSE |
1739713 |
|||||
| 1,055 |
1,953.5000 |
14:30:43 |
LSE |
1740521 |
|||||
| 961 |
1,950.5000 |
14:37:04 |
LSE |
1758288 |
|||||
| 983 |
1,949.5000 |
14:37:11 |
LSE |
1758469 |
|||||
| 182 |
1,947.5000 |
14:39:20 |
LSE |
1763733 |
|||||
| 239 |
1,947.5000 |
14:39:20 |
LSE |
1763735 |
|||||
| 59 |
1,948.0000 |
14:41:33 |
LSE |
1769263 |
|||||
| 124 |
1,948.0000 |
14:41:33 |
LSE |
1769261 |
|||||
| 780 |
1,948.0000 |
14:41:33 |
LSE |
1769259 |
|||||
| 1 |
1,947.5000 |
14:44:16 |
LSE |
1774364 |
|||||
| 133 |
1,947.5000 |
14:44:16 |
LSE |
1774361 |
|||||
| 375 |
1,947.5000 |
14:45:14 |
LSE |
1776236 |
|||||
| 10 |
1,947.5000 |
14:45:49 |
LSE |
1777484 |
|||||
| 471 |
1,947.5000 |
14:45:49 |
LSE |
1777482 |
|||||
| 856 |
1,947.0000 |
14:48:13 |
LSE |
1783179 |
|||||
| 128 |
1,947.0000 |
14:48:13 |
LSE |
1783177 |
|||||
| 1,061 |
1,946.0000 |
14:48:51 |
LSE |
1784455 |
|||||
| 101 |
1,941.5000 |
14:52:33 |
LSE |
1791660 |
|||||
| 609 |
1,941.0000 |
14:52:58 |
LSE |
1792411 |
|||||
| 7 |
1,941.0000 |
14:52:58 |
LSE |
1792407 |
|||||
| 369 |
1,941.0000 |
14:52:58 |
LSE |
1792405 |
|||||
| 158 |
1,939.5000 |
14:54:44 |
LSE |
1795985 |
|||||
| 471 |
1,939.5000 |
14:54:44 |
LSE |
1795983 |
|||||
| 320 |
1,939.5000 |
14:54:44 |
LSE |
1795987 |
|||||
| 206 |
1,939.5000 |
14:54:44 |
LSE |
1795989 |
|||||
| 455 |
1,939.0000 |
14:54:44 |
LSE |
1795980 |
|||||
| 319 |
1,939.0000 |
14:54:44 |
LSE |
1795978 |
|||||
| 165 |
1,939.0000 |
14:54:44 |
LSE |
1795976 |
|||||
| 1,043 |
1,940.0000 |
14:54:44 |
LSE |
1795974 |
|||||
| 1,064 |
1,940.0000 |
14:54:44 |
LSE |
1795972 |
|||||
| 1,002 |
1,940.0000 |
14:54:44 |
LSE |
1795970 |
|||||
| 1,073 |
1,940.0000 |
14:54:44 |
LSE |
1795968 |
|||||
| 1,083 |
1,940.0000 |
14:54:44 |
LSE |
1795966 |
|||||
| 1,035 |
1,940.0000 |
14:54:44 |
LSE |
1795964 |
|||||
| 897 |
1,940.0000 |
14:54:44 |
LSE |
1795962 |
|||||
| 977 |
1,940.0000 |
14:54:44 |
LSE |
1795960 |
|||||
| 1,091 |
1,940.0000 |
14:54:44 |
LSE |
1795948 |
|||||
| 1,036 |
1,940.0000 |
14:54:44 |
LSE |
1795942 |
|||||
| 917 |
1,940.0000 |
14:54:44 |
LSE |
1795944 |
|||||
| 1,052 |
1,940.0000 |
14:54:44 |
LSE |
1795946 |
|||||
| 961 |
1,940.0000 |
14:54:44 |
LSE |
1795958 |
|||||
| 914 |
1,940.0000 |
14:54:44 |
LSE |
1795952 |
|||||
| 1,000 |
1,940.0000 |
14:54:44 |
LSE |
1795954 |
|||||
| 987 |
1,940.0000 |
14:54:44 |
LSE |
1795956 |
|||||
| 997 |
1,940.0000 |
14:54:44 |
LSE |
1795940 |
|||||
| 918 |
1,940.0000 |
14:54:44 |
LSE |
1795938 |
|||||
| 1,080 |
1,940.0000 |
14:54:44 |
LSE |
1795936 |
|||||
| 1,049 |
1,940.0000 |
14:54:44 |
LSE |
1795934 |
|||||
| 552 |
1,938.0000 |
14:55:47 |
LSE |
1797867 |
|||||
| 102 |
1,938.0000 |
14:56:02 |
LSE |
1798297 |
|||||
| 115 |
1,938.0000 |
14:56:02 |
LSE |
1798295 |
|||||
| 195 |
1,938.0000 |
14:56:02 |
LSE |
1798293 |
|||||
| 892 |
1,939.0000 |
15:00:12 |
LSE |
1807509 |
|||||
| 1,019 |
1,939.0000 |
15:00:12 |
LSE |
1807511 |
|||||
| 1,002 |
1,936.0000 |
15:01:01 |
LSE |
1810724 |
|||||
| 420 |
1,938.5000 |
15:05:58 |
LSE |
1822540 |
|||||
| 353 |
1,938.5000 |
15:05:58 |
LSE |
1822538 |
|||||
| 231 |
1,938.5000 |
15:05:58 |
LSE |
1822536 |
|||||
| 72 |
1,936.0000 |
15:07:20 |
LSE |
1825864 |
|||||
| 463 |
1,936.0000 |
15:07:20 |
LSE |
1825862 |
|||||
| 391 |
1,936.0000 |
15:07:20 |
LSE |
1825860 |
|||||
| 126 |
1,933.0000 |
15:11:15 |
LSE |
1834028 |
|||||
| 220 |
1,933.0000 |
15:11:15 |
LSE |
1834026 |
|||||
| 600 |
1,933.0000 |
15:11:15 |
LSE |
1834030 |
|||||
| 725 |
1,933.0000 |
15:11:15 |
LSE |
1834022 |
|||||
| 207 |
1,933.0000 |
15:11:15 |
LSE |
1834020 |
|||||
| 977 |
1,930.0000 |
15:13:56 |
LSE |
1838911 |
|||||
| 264 |
1,931.5000 |
15:20:13 |
LSE |
1850306 |
|||||
| 88 |
1,931.5000 |
15:20:13 |
LSE |
1850304 |
|||||
| 1,090 |
1,932.0000 |
15:21:29 |
LSE |
1852149 |
|||||
| 348 |
1,930.0000 |
15:22:36 |
LSE |
1853803 |
|||||
| 26 |
1,930.0000 |
15:22:36 |
LSE |
1853801 |
|||||
| 61 |
1,930.0000 |
15:22:36 |
LSE |
1853799 |
|||||
| 236 |
1,930.0000 |
15:22:36 |
LSE |
1853797 |
|||||
| 180 |
1,930.0000 |
15:22:36 |
LSE |
1853795 |
|||||
| 250 |
1,930.0000 |
15:22:36 |
LSE |
1853793 |
|||||
| 307 |
1,930.0000 |
15:22:36 |
LSE |
1853791 |
|||||
| 369 |
1,930.0000 |
15:22:36 |
LSE |
1853789 |
|||||
| 300 |
1,930.0000 |
15:22:36 |
LSE |
1853785 |
|||||
| 1,096 |
1,929.0000 |
15:27:42 |
LSE |
1863213 |
|||||
| 1,048 |
1,933.0000 |
15:34:10 |
LSE |
1873723 |
|||||
| 1,021 |
1,932.0000 |
15:36:50 |
LSE |
1878371 |
|||||
| 943 |
1,931.5000 |
15:37:17 |
LSE |
1879080 |
|||||
| 1,087 |
1,931.5000 |
15:40:38 |
LSE |
1885228 |
|||||
| 179 |
1,935.0000 |
15:47:53 |
LSE |
1896429 |
|||||
| 140 |
1,935.0000 |
15:47:53 |
LSE |
1896427 |
|||||
| 264 |
1,935.0000 |
15:47:53 |
LSE |
1896425 |
|||||
| 354 |
1,934.5000 |
15:48:01 |
LSE |
1896711 |
|||||
| 612 |
1,934.5000 |
15:48:01 |
LSE |
1896709 |
|||||
| 1,096 |
1,934.0000 |
15:48:31 |
LSE |
1897262 |
|||||
| 419 |
1,933.5000 |
15:50:27 |
LSE |
1900093 |
|||||
| 583 |
1,933.5000 |
15:50:27 |
LSE |
1900091 |
|||||
| 1,042 |
1,931.5000 |
15:55:29 |
LSE |
1907722 |
|||||
| 1,077 |
1,931.5000 |
15:57:37 |
LSE |
1910656 |
|||||
| 118 |
1,931.5000 |
16:00:21 |
LSE |
1916454 |
|||||
| 14 |
1,931.5000 |
16:00:21 |
LSE |
1916452 |
|||||
| 743 |
1,931.5000 |
16:00:21 |
LSE |
1916450 |
|||||
| 19 |
1,931.5000 |
16:00:21 |
LSE |
1916448 |
|||||
| 967 |
1,931.5000 |
16:00:21 |
LSE |
1916446 |
|||||
| 188 |
1,931.5000 |
16:00:21 |
LSE |
1916444 |
|||||
| 30 |
1,931.5000 |
16:02:33 |
LSE |
1920560 |
|||||
| 15 |
1,931.5000 |
16:02:33 |
LSE |
1920558 |
|||||
| 557 |
1,931.5000 |
16:02:54 |
LSE |
1921167 |
|||||
| 470 |
1,931.5000 |
16:02:54 |
LSE |
1921169 |
|||||
| 961 |
1,930.5000 |
16:04:32 |
LSE |
1923865 |
|||||
| 154 |
1,931.0000 |
16:06:56 |
LSE |
1928203 |
|||||
| 331 |
1,931.0000 |
16:06:56 |
LSE |
1928201 |
|||||
| 182 |
1,931.0000 |
16:06:56 |
LSE |
1928199 |
|||||
| 1,044 |
1,930.5000 |
16:07:35 |
LSE |
1929238 |
|||||
| 997 |
1,930.5000 |
16:07:35 |
LSE |
1929236 |
|||||
| 122 |
1,928.0000 |
16:09:53 |
LSE |
1933410 |
|||||
| 331 |
1,928.0000 |
16:09:53 |
LSE |
1933408 |
|||||
| 98 |
1,929.0000 |
16:12:33 |
LSE |
1937963 |
|||||
| 116 |
1,931.0000 |
16:13:07 |
LSE |
1938973 |
|||||
| 170 |
1,931.0000 |
16:13:07 |
LSE |
1938971 |
|||||
| 331 |
1,931.0000 |
16:13:07 |
LSE |
1938969 |
|||||
| 60 |
1,931.0000 |
16:13:07 |
LSE |
1938967 |
|||||
| 170 |
1,931.0000 |
16:13:16 |
LSE |
1939163 |
|||||
| 331 |
1,931.0000 |
16:13:16 |
LSE |
1939161 |
|||||
| 176 |
1,931.0000 |
16:13:17 |
LSE |
1939178 |
|||||
| 170 |
1,931.0000 |
16:13:17 |
LSE |
1939174 |
|||||
| 331 |
1,931.0000 |
16:13:17 |
LSE |
1939176 |
|||||
| 168 |
1,931.0000 |
16:14:26 |
LSE |
1941176 |
|||||
| 168 |
1,931.0000 |
16:14:26 |
LSE |
1941174 |
|||||
| 585 |
1,931.0000 |
16:14:26 |
LSE |
1941172 |
|||||
| 1,073 |
1,931.0000 |
16:14:26 |
LSE |
1941170 |
|||||
| 92 |
1,930.5000 |
16:15:28 |
LSE |
1943535 |
|||||
| 829 |
1,930.5000 |
16:15:28 |
LSE |
1943513 |
|||||
| 88 |
1,930.0000 |
16:18:04 |
LSE |
1947897 |
|||||
| 984 |
1,930.0000 |
16:18:04 |
LSE |
1947895 |
|||||
| 151 |
1,929.5000 |
16:19:45 |
LSE |
1950872 |
|||||
| 170 |
1,929.5000 |
16:19:45 |
LSE |
1950870 |
|||||
| 118 |
1,929.5000 |
16:19:45 |
LSE |
1950866 |
|||||
| 331 |
1,929.5000 |
16:19:45 |
LSE |
1950862 |
|||||
| 72 |
1,929.5000 |
16:19:45 |
LSE |
1950856 |
|||||
| 360 |
1,929.5000 |
16:20:06 |
LSE |
1951704 |
|||||
| 144 |
1,929.5000 |
16:20:06 |
LSE |
1951702 |
|||||
| 331 |
1,929.5000 |
16:20:06 |
LSE |
1951700 |
|||||
| 153 |
1,930.0000 |
16:21:40 |
LSE |
1956233 |
|||||
| 170 |
1,930.0000 |
16:21:40 |
LSE |
1956231 |
|||||
| 230 |
1,930.0000 |
16:21:40 |
LSE |
1956229 |
|||||
| 331 |
1,930.0000 |
16:21:40 |
LSE |
1956227 |
|||||
| 200 |
1,929.5000 |
16:22:32 |
LSE |
1957776 |
|||||
| 740 |
1,929.5000 |
16:22:32 |
LSE |
1957774 |
|||||
| 1,065 |
1,929.5000 |
16:22:50 |
LSE |
1958302 |
|||||
| 414 |
1,929.0000 |
16:24:30 |
LSE |
1961152 |
|||||
| 201 |
1,929.5000 |
16:24:30 |
LSE |
1961148 |
|||||
| 414 |
1,929.5000 |
16:24:30 |
LSE |
1961146 |
|||||
| 200 |
1,929.0000 |
16:25:11 |
LSE |
1962698 |
|||||
| 452 |
1,929.5000 |
16:25:41 |
LSE |
1963685 |
|||||
| 600 |
1,929.5000 |
16:25:41 |
LSE |
1963687 |
|||||
| 733 |
1,929.5000 |
16:26:20 |
LSE |
1965043 |
|||||
| 727 |
1,929.5000 |
16:26:20 |
LSE |
1965041 |
|||||
| 238 |
1,929.5000 |
16:26:20 |
LSE |
1965039 |
|||||
| 414 |
1,928.5000 |
16:27:11 |
LSE |
1967335 |
|||||
| 152 |
1,928.5000 |
16:27:11 |
LSE |
1967333 |
|||||
| 162 |
1,928.5000 |
16:27:11 |
LSE |
1967337 |
|||||
| 103 |
1,928.0000 |
16:27:32 |
LSE |
1968053 |
|||||
| 176 |
1,928.0000 |
16:27:32 |
LSE |
1968049 |
|||||
| 414 |
1,928.0000 |
16:27:32 |
LSE |
1968051 |
|||||
| 147 |
1,928.0000 |
16:27:32 |
LSE |
1968047 |
|||||
| 31 |
1,928.0000 |
16:27:32 |
LSE |
1968020 |
|||||
| 25 |
1,928.0000 |
16:27:32 |
LSE |
1968016 |
|||||
| 354 |
1,928.0000 |
16:28:11 |
LSE |
1969607 |
|||||
| Contacts: |
|||
| +44 (0) 20 7399 6500 Ray Cahill (Director of Corporate Governance) Paul Lister (Company Secretary) |
|||