| | | | | |
| ||||
| 09 January 2025 |
| | |
| |||||
| | | | | |
| ||||
| Associated British Foods plc |
| | |
| |||||
| | | | | |
| ||||
| Transaction in own shares |
| | |
| |||||
| | | | | |
| ||||
| Associated British Foods plc (the 'Company') announces that on 09 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 |
| ||||||
| Date of transaction: | | 09 January 2025 |
| ||||||
| Number of shares repurchased: | | 483,198 |
| ||||||
| Average price paid per share: | | GBp 1959.137 |
| ||||||
| Highest price paid per share: | | GBp 1983.50 |
| ||||||
| Lowest price paid per share: | | GBp 1935.50 |
| ||||||
| | | | | |
| ||||
| 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. |
| ||||||||
|
|
| | | | |||||
| Schedule of purchases |
|
|
|
| |||||
|
| | | | | |||||
| Shares purchased: | Associated British Foods plc (ISIN: GB0006731235) | | |||||||
| Date of purchases: | 09 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 | 1,961.79 | 205,345 | 1,939.00 | 1,980.50 | |||||
| BATS Europe | 1,957.13 | 188,573 | 1,935.50 | 1,972.50 | |||||
| Chi-X Europe | 1,957.01 | 58,967 | 1,936.00 | 1,971.00 | |||||
| Aquis | 1,957.78 | 30,313 | 1,937.50 | 1,983.50 | |||||
| | | | | | |||||
| Individual transactions: |
| | | | |||||
| | | | | | |||||
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Match ID | |||||
| 509 | 1,983.5000 | 08:00:30 | Aquis | 1367768 | |||||
| 544 | 1,968.5000 | 08:05:48 | Aquis | 1375844 | |||||
| 37 | 1,942.0000 | 08:09:56 | Aquis | 1382167 | |||||
| 563 | 1,942.0000 | 08:10:03 | Aquis | 1382387 | |||||
| 57 | 1,944.0000 | 08:17:15 | Aquis | 1390308 | |||||
| 48 | 1,944.0000 | 08:17:15 | Aquis | 1390300 | |||||
| 52 | 1,944.0000 | 08:17:43 | Aquis | 1390654 | |||||
| 56 | 1,944.0000 | 08:17:45 | Aquis | 1390690 | |||||
| 424 | 1,942.0000 | 08:20:33 | Aquis | 1393149 | |||||
| 49 | 1,942.0000 | 08:20:33 | Aquis | 1393146 | |||||
| 77 | 1,942.0000 | 08:20:33 | Aquis | 1393144 | |||||
| 7 | 1,942.0000 | 08:20:33 | Aquis | 1393142 | |||||
| 576 | 1,949.5000 | 08:32:02 | Aquis | 1403608 | |||||
| 525 | 1,943.5000 | 08:40:22 | Aquis | 1410821 | |||||
| 43 | 1,946.0000 | 08:47:27 | Aquis | 1417593 | |||||
| 41 | 1,946.0000 | 08:47:33 | Aquis | 1417658 | |||||
| 409 | 1,946.0000 | 08:47:39 | Aquis | 1417769 | |||||
| 152 | 1,947.0000 | 09:00:08 | Aquis | 1430538 | |||||
| 18 | 1,951.0000 | 09:01:21 | Aquis | 1431686 | |||||
| 285 | 1,956.0000 | 09:02:50 | Aquis | 1433100 | |||||
| 193 | 1,956.0000 | 09:02:50 | Aquis | 1433098 | |||||
| 26 | 1,956.0000 | 09:02:51 | Aquis | 1433152 | |||||
| 603 | 1,958.5000 | 09:13:29 | Aquis | 1443005 | |||||
| 569 | 1,944.5000 | 09:28:04 | Aquis | 1456529 | |||||
| 145 | 1,941.5000 | 09:39:52 | Aquis | 1468336 | |||||
| 230 | 1,941.5000 | 09:39:52 | Aquis | 1468334 | |||||
| 162 | 1,941.5000 | 09:39:52 | Aquis | 1468330 | |||||
| 484 | 1,937.5000 | 09:55:11 | Aquis | 1482165 | |||||
| 477 | 1,939.0000 | 10:04:32 | Aquis | 1489532 | |||||
| 50 | 1,939.0000 | 10:04:32 | Aquis | 1489528 | |||||
| 565 | 1,942.0000 | 10:15:11 | Aquis | 1498820 | |||||
| 604 | 1,944.5000 | 10:26:12 | Aquis | 1507618 | |||||
| 561 | 1,946.0000 | 10:41:33 | Aquis | 1519816 | |||||
| 534 | 1,948.0000 | 10:58:00 | Aquis | 1531531 | |||||
| 491 | 1,949.5000 | 11:10:42 | Aquis | 1540706 | |||||
| 592 | 1,944.5000 | 11:29:20 | Aquis | 1552877 | |||||
| 73 | 1,948.0000 | 11:49:04 | Aquis | 1565857 | |||||
| 331 | 1,948.0000 | 11:49:04 | Aquis | 1565855 | |||||
| 144 | 1,948.0000 | 11:49:04 | Aquis | 1565853 | |||||
| 488 | 1,947.5000 | 11:49:04 | Aquis | 1565839 | |||||
| 516 | 1,952.5000 | 12:10:07 | Aquis | 1578215 | |||||
| 563 | 1,954.5000 | 12:26:49 | Aquis | 1587814 | |||||
| 506 | 1,956.5000 | 12:46:54 | Aquis | 1602125 | |||||
| 4 | 1,956.5000 | 12:46:54 | Aquis | 1602123 | |||||
| 6 | 1,956.5000 | 12:46:54 | Aquis | 1602121 | |||||
| 509 | 1,955.0000 | 13:00:23 | Aquis | 1610960 | |||||
| 119 | 1,959.0000 | 13:16:56 | Aquis | 1622794 | |||||
| 368 | 1,959.0000 | 13:16:56 | Aquis | 1622792 | |||||
| 43 | 1,956.5000 | 13:29:45 | Aquis | 1633898 | |||||
| 546 | 1,957.5000 | 13:32:25 | Aquis | 1636590 | |||||
| 344 | 1,958.5000 | 13:39:15 | Aquis | 1643225 | |||||
| 217 | 1,958.5000 | 13:41:00 | Aquis | 1644825 | |||||
| 149 | 1,965.0000 | 13:55:16 | Aquis | 1658294 | |||||
| 62 | 1,964.5000 | 13:55:16 | Aquis | 1658292 | |||||
| 527 | 1,964.0000 | 13:55:36 | Aquis | 1658665 | |||||
| 520 | 1,962.0000 | 14:04:22 | Aquis | 1667575 | |||||
| 10 | 1,962.0000 | 14:04:22 | Aquis | 1667579 | |||||
| 547 | 1,966.5000 | 14:17:07 | Aquis | 1680537 | |||||
| 488 | 1,966.0000 | 14:30:24 | Aquis | 1695355 | |||||
| 216 | 1,967.0000 | 14:36:40 | Aquis | 1703261 | |||||
| 230 | 1,967.5000 | 14:36:42 | Aquis | 1703316 | |||||
| 29 | 1,967.5000 | 14:37:16 | Aquis | 1703891 | |||||
| 18 | 1,967.5000 | 14:39:20 | Aquis | 1706158 | |||||
| 18 | 1,968.5000 | 14:39:41 | Aquis | 1706474 | |||||
| 140 | 1,968.5000 | 14:41:10 | Aquis | 1708422 | |||||
| 179 | 1,968.0000 | 14:42:24 | Aquis | 1709942 | |||||
| 373 | 1,968.0000 | 14:42:25 | Aquis | 1709954 | |||||
| 363 | 1,967.5000 | 14:48:44 | Aquis | 1718631 | |||||
| 207 | 1,967.5000 | 14:48:44 | Aquis | 1718627 | |||||
| 256 | 1,965.5000 | 14:53:19 | Aquis | 1724585 | |||||
| 512 | 1,966.0000 | 14:56:28 | Aquis | 1728925 | |||||
| 460 | 1,966.0000 | 15:01:04 | Aquis | 1736529 | |||||
| 62 | 1,966.0000 | 15:01:26 | Aquis | 1736835 | |||||
| 389 | 1,967.0000 | 15:09:26 | Aquis | 1745425 | |||||
| 186 | 1,967.0000 | 15:09:26 | Aquis | 1745419 | |||||
| 200 | 1,969.5000 | 15:18:58 | Aquis | 1755001 | |||||
| 348 | 1,969.5000 | 15:18:59 | Aquis | 1755023 | |||||
| 28 | 1,971.0000 | 15:22:22 | Aquis | 1758450 | |||||
| 512 | 1,971.0000 | 15:22:25 | Aquis | 1758527 | |||||
| 230 | 1,969.0000 | 15:29:58 | Aquis | 1767161 | |||||
| 369 | 1,969.0000 | 15:29:59 | Aquis | 1767165 | |||||
| 196 | 1,965.0000 | 15:35:52 | Aquis | 1772721 | |||||
| 8 | 1,965.0000 | 15:36:29 | Aquis | 1773271 | |||||
| 195 | 1,965.0000 | 15:36:29 | Aquis | 1773269 | |||||
| 136 | 1,965.0000 | 15:37:27 | Aquis | 1774229 | |||||
| 524 | 1,963.0000 | 15:42:45 | Aquis | 1778762 | |||||
| 50 | 1,963.0000 | 15:47:06 | Aquis | 1782781 | |||||
| 159 | 1,963.0000 | 15:47:12 | Aquis | 1782907 | |||||
| 321 | 1,963.0000 | 15:47:33 | Aquis | 1783274 | |||||
| 533 | 1,960.5000 | 15:52:38 | Aquis | 1788414 | |||||
| 1 | 1,962.0000 | 15:59:23 | Aquis | 1794970 | |||||
| 516 | 1,962.0000 | 15:59:47 | Aquis | 1795861 | |||||
| 216 | 1,962.5000 | 16:03:10 | Aquis | 1800178 | |||||
| 175 | 1,964.0000 | 16:07:23 | Aquis | 1805103 | |||||
| 67 | 1,964.0000 | 16:07:23 | Aquis | 1805099 | |||||
| 60 | 1,964.0000 | 16:07:23 | Aquis | 1805101 | |||||
| 14 | 1,964.0000 | 16:07:27 | Aquis | 1805172 | |||||
| 70 | 1,964.0000 | 16:07:27 | Aquis | 1805170 | |||||
| 305 | 1,964.0000 | 16:07:27 | Aquis | 1805174 | |||||
| 64 | 1,964.0000 | 16:07:27 | Aquis | 1805176 | |||||
| 545 | 1,965.5000 | 16:11:40 | Aquis | 1810313 | |||||
| 219 | 1,966.0000 | 16:13:31 | Aquis | 1813077 | |||||
| 69 | 1,966.0000 | 16:13:31 | Aquis | 1813075 | |||||
| 70 | 1,966.0000 | 16:13:31 | Aquis | 1813073 | |||||
| 46 | 1,966.5000 | 16:15:22 | Aquis | 1816215 | |||||
| 310 | 1,966.5000 | 16:15:22 | Aquis | 1816211 | |||||
| 128 | 1,966.5000 | 16:15:22 | Aquis | 1816207 | |||||
| 103 | 1,966.0000 | 16:18:01 | Aquis | 1820201 | |||||
| 68 | 1,966.0000 | 16:18:01 | Aquis | 1820199 | |||||
| 12 | 1,966.0000 | 16:18:01 | Aquis | 1820197 | |||||
| 68 | 1,966.0000 | 16:18:01 | Aquis | 1820195 | |||||
| 31 | 1,965.5000 | 16:18:16 | Aquis | 1820628 | |||||
| 516 | 1,965.5000 | 16:19:02 | Aquis | 1821676 | |||||
| 511 | 1,965.0000 | 16:21:20 | Aquis | 1825319 | |||||
| 8 | 1,965.0000 | 16:21:20 | Aquis | 1825313 | |||||
| 16 | 1,965.0000 | 16:21:20 | Aquis | 1825311 | |||||
| 540 | 1,965.0000 | 16:24:05 | Aquis | 1829613 | |||||
| 280 | 1,965.0000 | 16:25:52 | Aquis | 1832530 | |||||
| 584 | 1,971.5000 | 08:00:52 | BATE | 1368361 | |||||
| 503 | 1,972.0000 | 08:01:49 | BATE | 1369952 | |||||
| 887 | 1,972.5000 | 08:01:49 | BATE | 1369950 | |||||
| 591 | 1,971.0000 | 08:02:11 | BATE | 1370699 | |||||
| 505 | 1,962.0000 | 08:04:36 | BATE | 1374284 | |||||
| 603 | 1,969.0000 | 08:05:48 | BATE | 1375866 | |||||
| 563 | 1,967.5000 | 08:05:50 | BATE | 1375911 | |||||
| 372 | 1,967.5000 | 08:05:50 | BATE | 1375909 | |||||
| 155 | 1,967.5000 | 08:05:50 | BATE | 1375907 | |||||
| 490 | 1,957.5000 | 08:06:51 | BATE | 1376953 | |||||
| 626 | 1,949.0000 | 08:08:09 | BATE | 1378862 | |||||
| 537 | 1,945.5000 | 08:08:43 | BATE | 1380685 | |||||
| 2 | 1,945.5000 | 08:08:43 | BATE | 1380683 | |||||
| 519 | 1,937.0000 | 08:10:14 | BATE | 1382686 | |||||
| 48 | 1,937.0000 | 08:10:14 | BATE | 1382684 | |||||
| 450 | 1,937.0000 | 08:11:51 | BATE | 1384617 | |||||
| 40 | 1,937.0000 | 08:11:51 | BATE | 1384615 | |||||
| 351 | 1,940.5000 | 08:13:44 | BATE | 1386521 | |||||
| 632 | 1,943.0000 | 08:14:17 | BATE | 1386963 | |||||
| 587 | 1,947.5000 | 08:15:01 | BATE | 1387700 | |||||
| 559 | 1,946.5000 | 08:15:07 | BATE | 1387982 | |||||
| 623 | 1,946.5000 | 08:15:07 | BATE | 1387980 | |||||
| 556 | 1,950.0000 | 08:18:35 | BATE | 1391314 | |||||
| 97 | 1,948.0000 | 08:18:49 | BATE | 1391494 | |||||
| 500 | 1,948.0000 | 08:18:49 | BATE | 1391496 | |||||
| 598 | 1,949.0000 | 08:18:49 | BATE | 1391492 | |||||
| 499 | 1,940.5000 | 08:20:52 | BATE | 1393362 | |||||
| 10 | 1,939.5000 | 08:20:58 | BATE | 1393417 | |||||
| 54 | 1,939.5000 | 08:20:58 | BATE | 1393415 | |||||
| 46 | 1,939.5000 | 08:20:59 | BATE | 1393424 | |||||
| 92 | 1,939.5000 | 08:20:59 | BATE | 1393422 | |||||
| 202 | 1,939.5000 | 08:21:06 | BATE | 1393610 | |||||
| 25 | 1,939.5000 | 08:21:33 | BATE | 1394061 | |||||
| 49 | 1,939.5000 | 08:21:33 | BATE | 1394059 | |||||
| 52 | 1,939.5000 | 08:21:33 | BATE | 1394057 | |||||
| 490 | 1,940.0000 | 08:25:25 | BATE | 1397389 | |||||
| 136 | 1,943.0000 | 08:26:27 | BATE | 1398321 | |||||
| 355 | 1,943.0000 | 08:26:29 | BATE | 1398338 | |||||
| 581 | 1,942.5000 | 08:26:42 | BATE | 1398502 | |||||
| 824 | 1,950.0000 | 08:30:11 | BATE | 1401636 | |||||
| 555 | 1,950.5000 | 08:31:28 | BATE | 1403090 | |||||
| 818 | 1,949.0000 | 08:32:02 | BATE | 1403610 | |||||
| 694 | 1,949.0000 | 08:33:30 | BATE | 1405207 | |||||
| 551 | 1,945.0000 | 08:35:00 | BATE | 1406602 | |||||
| 498 | 1,945.0000 | 08:35:00 | BATE | 1406600 | |||||
| 35 | 1,945.0000 | 08:36:40 | BATE | 1408092 | |||||
| 566 | 1,945.0000 | 08:37:06 | BATE | 1408430 | |||||
| 499 | 1,944.0000 | 08:37:34 | BATE | 1408774 | |||||
| 595 | 1,943.5000 | 08:40:22 | BATE | 1410823 | |||||
| 134 | 1,943.0000 | 08:40:57 | BATE | 1411338 | |||||
| 427 | 1,943.0000 | 08:40:57 | BATE | 1411336 | |||||
| 219 | 1,949.0000 | 08:44:41 | BATE | 1414707 | |||||
| 604 | 1,949.0000 | 08:44:41 | BATE | 1414709 | |||||
| 166 | 1,949.0000 | 08:44:41 | BATE | 1414705 | |||||
| 166 | 1,949.0000 | 08:44:41 | BATE | 1414703 | |||||
| 575 | 1,948.0000 | 08:46:07 | BATE | 1416408 | |||||
| 308 | 1,945.5000 | 08:47:39 | BATE | 1417775 | |||||
| 14 | 1,945.5000 | 08:47:39 | BATE | 1417773 | |||||
| 14 | 1,945.5000 | 08:47:39 | BATE | 1417771 | |||||
| 202 | 1,945.5000 | 08:47:39 | BATE | 1417767 | |||||
| 532 | 1,944.5000 | 08:49:37 | BATE | 1419637 | |||||
| 601 | 1,942.0000 | 08:51:29 | BATE | 1421405 | |||||
| 604 | 1,945.0000 | 08:52:44 | BATE | 1422636 | |||||
| 265 | 1,945.0000 | 08:55:46 | BATE | 1427067 | |||||
| 328 | 1,945.0000 | 08:55:46 | BATE | 1427065 | |||||
| 261 | 1,948.0000 | 08:59:25 | BATE | 1429773 | |||||
| 260 | 1,948.0000 | 08:59:25 | BATE | 1429771 | |||||
| 14 | 1,948.5000 | 08:59:58 | BATE | 1430128 | |||||
| 16 | 1,948.5000 | 08:59:58 | BATE | 1430126 | |||||
| 521 | 1,947.5000 | 09:00:01 | BATE | 1430276 | |||||
| 125 | 1,953.5000 | 09:02:13 | BATE | 1432538 | |||||
| 680 | 1,953.5000 | 09:02:13 | BATE | 1432536 | |||||
| 532 | 1,955.0000 | 09:02:59 | BATE | 1433248 | |||||
| 185 | 1,952.5000 | 09:06:46 | BATE | 1436749 | |||||
| 631 | 1,952.5000 | 09:07:16 | BATE | 1437365 | |||||
| 124 | 1,951.0000 | 09:07:59 | BATE | 1437974 | |||||
| 310 | 1,951.0000 | 09:07:59 | BATE | 1437972 | |||||
| 579 | 1,952.5000 | 09:08:53 | BATE | 1438669 | |||||
| 595 | 1,958.5000 | 09:13:29 | BATE | 1443007 | |||||
| 584 | 1,958.0000 | 09:14:01 | BATE | 1443474 | |||||
| 50 | 1,951.5000 | 09:16:02 | BATE | 1445292 | |||||
| 547 | 1,951.5000 | 09:16:15 | BATE | 1445487 | |||||
| 497 | 1,951.0000 | 09:16:37 | BATE | 1445955 | |||||
| 200 | 1,947.5000 | 09:18:32 | BATE | 1447561 | |||||
| 378 | 1,947.5000 | 09:19:12 | BATE | 1448184 | |||||
| 244 | 1,947.5000 | 09:20:12 | BATE | 1449000 | |||||
| 488 | 1,947.0000 | 09:21:17 | BATE | 1450120 | |||||
| 333 | 1,944.5000 | 09:24:29 | BATE | 1452896 | |||||
| 205 | 1,944.0000 | 09:24:29 | BATE | 1452894 | |||||
| 559 | 1,944.5000 | 09:24:29 | BATE | 1452892 | |||||
| 530 | 1,944.0000 | 09:28:16 | BATE | 1456741 | |||||
| 92 | 1,944.0000 | 09:29:53 | BATE | 1458274 | |||||
| 408 | 1,944.0000 | 09:29:53 | BATE | 1458272 | |||||
| 590 | 1,939.0000 | 09:33:05 | BATE | 1461375 | |||||
| 210 | 1,938.0000 | 09:34:00 | BATE | 1462164 | |||||
| 490 | 1,938.0000 | 09:37:09 | BATE | 1464694 | |||||
| 298 | 1,938.0000 | 09:37:09 | BATE | 1464692 | |||||
| 358 | 1,941.0000 | 09:39:52 | BATE | 1468340 | |||||
| 358 | 1,941.0000 | 09:39:52 | BATE | 1468338 | |||||
| 559 | 1,941.5000 | 09:39:52 | BATE | 1468332 | |||||
| 49 | 1,941.0000 | 09:42:50 | BATE | 1471351 | |||||
| 23 | 1,941.0000 | 09:42:50 | BATE | 1471349 | |||||
| 556 | 1,940.5000 | 09:42:51 | BATE | 1471369 | |||||
| 487 | 1,938.5000 | 09:45:14 | BATE | 1473568 | |||||
| 495 | 1,935.5000 | 09:48:05 | BATE | 1477092 | |||||
| 11 | 1,935.5000 | 09:49:08 | BATE | 1477771 | |||||
| 8 | 1,935.5000 | 09:49:21 | BATE | 1477907 | |||||
| 2 | 1,938.0000 | 09:51:20 | BATE | 1479426 | |||||
| 462 | 1,938.0000 | 09:51:20 | BATE | 1479430 | |||||
| 221 | 1,938.0000 | 09:51:20 | BATE | 1479434 | |||||
| 54 | 1,938.0000 | 09:55:10 | BATE | 1482156 | |||||
| 53 | 1,938.0000 | 09:55:10 | BATE | 1482154 | |||||
| 584 | 1,938.0000 | 09:55:10 | BATE | 1482152 | |||||
| 49 | 1,938.0000 | 09:55:10 | BATE | 1482148 | |||||
| 173 | 1,939.0000 | 09:59:56 | BATE | 1485768 | |||||
| 385 | 1,939.0000 | 09:59:56 | BATE | 1485770 | |||||
| 569 | 1,939.0000 | 09:59:56 | BATE | 1485772 | |||||
| 504 | 1,938.0000 | 10:00:00 | BATE | 1485843 | |||||
| 212 | 1,939.0000 | 10:04:32 | BATE | 1489526 | |||||
| 306 | 1,939.0000 | 10:04:32 | BATE | 1489524 | |||||
| 584 | 1,941.0000 | 10:05:50 | BATE | 1491067 | |||||
| 81 | 1,942.0000 | 10:06:40 | BATE | 1491790 | |||||
| 42 | 1,942.0000 | 10:06:40 | BATE | 1491781 | |||||
| 43 | 1,942.0000 | 10:06:40 | BATE | 1491775 | |||||
| 404 | 1,942.0000 | 10:06:40 | BATE | 1491771 | |||||
| 222 | 1,942.0000 | 10:09:52 | BATE | 1494489 | |||||
| 355 | 1,942.0000 | 10:09:52 | BATE | 1494481 | |||||
| 518 | 1,943.5000 | 10:12:23 | BATE | 1496550 | |||||
| 390 | 1,942.5000 | 10:13:42 | BATE | 1497712 | |||||
| 176 | 1,942.5000 | 10:13:42 | BATE | 1497710 | |||||
| 238 | 1,942.5000 | 10:13:42 | BATE | 1497708 | |||||
| 27 | 1,942.5000 | 10:13:42 | BATE | 1497706 | |||||
| 118 | 1,942.5000 | 10:13:42 | BATE | 1497704 | |||||
| 118 | 1,942.5000 | 10:13:42 | BATE | 1497702 | |||||
| 523 | 1,942.0000 | 10:15:11 | BATE | 1498818 | |||||
| 412 | 1,943.5000 | 10:17:31 | BATE | 1500657 | |||||
| 1,363 | 1,947.5000 | 10:19:46 | BATE | 1501929 | |||||
| 576 | 1,947.0000 | 10:19:52 | BATE | 1502021 | |||||
| 587 | 1,946.5000 | 10:22:44 | BATE | 1504503 | |||||
| 572 | 1,945.5000 | 10:24:08 | BATE | 1505597 | |||||
| 125 | 1,945.0000 | 10:26:12 | BATE | 1507612 | |||||
| 432 | 1,945.0000 | 10:26:12 | BATE | 1507610 | |||||
| 53 | 1,944.5000 | 10:29:50 | BATE | 1510868 | |||||
| 38 | 1,944.5000 | 10:29:50 | BATE | 1510866 | |||||
| 49 | 1,944.5000 | 10:29:50 | BATE | 1510864 | |||||
| 743 | 1,945.5000 | 10:30:36 | BATE | 1511668 | |||||
| 337 | 1,947.5000 | 10:35:04 | BATE | 1515096 | |||||
| 205 | 1,947.5000 | 10:35:04 | BATE | 1515094 | |||||
| 1 | 1,947.0000 | 10:35:04 | BATE | 1515092 | |||||
| 630 | 1,947.0000 | 10:35:04 | BATE | 1515086 | |||||
| 142 | 1,947.0000 | 10:35:04 | BATE | 1515084 | |||||
| 523 | 1,947.5000 | 10:37:50 | BATE | 1517118 | |||||
| 494 | 1,945.5000 | 10:39:46 | BATE | 1518551 | |||||
| 504 | 1,946.0000 | 10:41:33 | BATE | 1519818 | |||||
| 722 | 1,945.0000 | 10:46:04 | BATE | 1523111 | |||||
| 385 | 1,943.0000 | 10:48:05 | BATE | 1524503 | |||||
| 367 | 1,944.0000 | 10:49:53 | BATE | 1525754 | |||||
| 245 | 1,944.0000 | 10:50:10 | BATE | 1526020 | |||||
| 733 | 1,947.0000 | 10:55:29 | BATE | 1529565 | |||||
| 457 | 1,948.5000 | 10:57:40 | BATE | 1531305 | |||||
| 100 | 1,948.5000 | 10:57:40 | BATE | 1531301 | |||||
| 736 | 1,948.0000 | 10:58:00 | BATE | 1531529 | |||||
| 529 | 1,946.5000 | 11:00:00 | BATE | 1532933 | |||||
| 487 | 1,945.5000 | 11:03:44 | BATE | 1535844 | |||||
| 500 | 1,945.0000 | 11:04:58 | BATE | 1536631 | |||||
| 57 | 1,946.5000 | 11:09:00 | BATE | 1539370 | |||||
| 517 | 1,950.0000 | 11:10:35 | BATE | 1540652 | |||||
| 208 | 1,949.0000 | 11:10:42 | BATE | 1540708 | |||||
| 426 | 1,949.0000 | 11:10:42 | BATE | 1540704 | |||||
| 539 | 1,947.0000 | 11:11:46 | BATE | 1541270 | |||||
| 37 | 1,947.5000 | 11:11:46 | BATE | 1541265 | |||||
| 281 | 1,945.0000 | 11:16:22 | BATE | 1544521 | |||||
| 150 | 1,945.0000 | 11:16:22 | BATE | 1544519 | |||||
| 73 | 1,945.0000 | 11:16:22 | BATE | 1544517 | |||||
| 539 | 1,944.0000 | 11:17:34 | BATE | 1545280 | |||||
| 525 | 1,940.0000 | 11:24:00 | BATE | 1549536 | |||||
| 151 | 1,940.5000 | 11:24:00 | BATE | 1549532 | |||||
| 421 | 1,940.5000 | 11:24:00 | BATE | 1549534 | |||||
| 518 | 1,944.5000 | 11:29:20 | BATE | 1552875 | |||||
| 677 | 1,945.5000 | 11:33:08 | BATE | 1555625 | |||||
| 1 | 1,944.5000 | 11:34:43 | BATE | 1556677 | |||||
| 261 | 1,944.5000 | 11:34:43 | BATE | 1556675 | |||||
| 524 | 1,944.5000 | 11:34:43 | BATE | 1556681 | |||||
| 562 | 1,945.0000 | 11:34:43 | BATE | 1556671 | |||||
| 538 | 1,943.5000 | 11:40:45 | BATE | 1560597 | |||||
| 8 | 1,943.5000 | 11:40:45 | BATE | 1560595 | |||||
| 8 | 1,943.5000 | 11:40:45 | BATE | 1560593 | |||||
| 115 | 1,943.5000 | 11:41:01 | BATE | 1560786 | |||||
| 10 | 1,945.0000 | 11:44:33 | BATE | 1563071 | |||||
| 162 | 1,945.5000 | 11:45:17 | BATE | 1563558 | |||||
| 34 | 1,945.5000 | 11:45:17 | BATE | 1563556 | |||||
| 372 | 1,945.5000 | 11:45:18 | BATE | 1563571 | |||||
| 56 | 1,947.5000 | 11:47:17 | BATE | 1564838 | |||||
| 1 | 1,947.0000 | 11:47:17 | BATE | 1564836 | |||||
| 582 | 1,948.0000 | 11:47:34 | BATE | 1564977 | |||||
| 588 | 1,947.5000 | 11:49:04 | BATE | 1565841 | |||||
| 61 | 1,947.0000 | 11:49:55 | BATE | 1566341 | |||||
| 575 | 1,946.5000 | 11:50:07 | BATE | 1566528 | |||||
| 44 | 1,946.5000 | 11:50:07 | BATE | 1566530 | |||||
| 557 | 1,946.5000 | 11:53:18 | BATE | 1568271 | |||||
| 575 | 1,948.0000 | 11:59:36 | BATE | 1572002 | |||||
| 6 | 1,948.0000 | 11:59:36 | BATE | 1572000 | |||||
| 502 | 1,947.5000 | 11:59:40 | BATE | 1572029 | |||||
| 741 | 1,949.0000 | 12:02:56 | BATE | 1574048 | |||||
| 145 | 1,948.5000 | 12:04:56 | BATE | 1575188 | |||||
| 54 | 1,948.5000 | 12:04:56 | BATE | 1575186 | |||||
| 62 | 1,948.5000 | 12:04:56 | BATE | 1575184 | |||||
| 64 | 1,948.5000 | 12:04:56 | BATE | 1575182 | |||||
| 5 | 1,948.5000 | 12:04:56 | BATE | 1575180 | |||||
| 599 | 1,948.5000 | 12:06:40 | BATE | 1576208 | |||||
| 417 | 1,948.5000 | 12:08:27 | BATE | 1577097 | |||||
| 42 | 1,952.5000 | 12:09:56 | BATE | 1577968 | |||||
| 462 | 1,952.5000 | 12:09:56 | BATE | 1577966 | |||||
| 604 | 1,952.0000 | 12:10:07 | BATE | 1578217 | |||||
| 1 | 1,950.0000 | 12:11:14 | BATE | 1579095 | |||||
| 39 | 1,950.0000 | 12:11:54 | BATE | 1579400 | |||||
| 768 | 1,952.0000 | 12:14:03 | BATE | 1580508 | |||||
| 63 | 1,950.0000 | 12:20:01 | BATE | 1583698 | |||||
| 538 | 1,950.5000 | 12:21:02 | BATE | 1584257 | |||||
| 772 | 1,950.5000 | 12:21:02 | BATE | 1584255 | |||||
| 573 | 1,951.5000 | 12:21:33 | BATE | 1584731 | |||||
| 552 | 1,954.5000 | 12:26:49 | BATE | 1587816 | |||||
| 554 | 1,953.5000 | 12:28:31 | BATE | 1588852 | |||||
| 80 | 1,953.5000 | 12:32:01 | BATE | 1590965 | |||||
| 165 | 1,953.5000 | 12:32:01 | BATE | 1590963 | |||||
| 155 | 1,953.5000 | 12:32:01 | BATE | 1590961 | |||||
| 46 | 1,954.5000 | 12:33:03 | BATE | 1592333 | |||||
| 449 | 1,954.5000 | 12:33:03 | BATE | 1592331 | |||||
| 200 | 1,953.0000 | 12:36:00 | BATE | 1594274 | |||||
| 200 | 1,953.0000 | 12:36:00 | BATE | 1594272 | |||||
| 156 | 1,953.0000 | 12:36:00 | BATE | 1594270 | |||||
| 251 | 1,954.5000 | 12:40:10 | BATE | 1597071 | |||||
| 266 | 1,954.5000 | 12:40:10 | BATE | 1597073 | |||||
| 77 | 1,955.5000 | 12:43:15 | BATE | 1599002 | |||||
| 251 | 1,955.5000 | 12:43:15 | BATE | 1598993 | |||||
| 251 | 1,955.5000 | 12:43:15 | BATE | 1598991 | |||||
| 205 | 1,956.5000 | 12:51:11 | BATE | 1604641 | |||||
| 359 | 1,956.5000 | 12:51:11 | BATE | 1604637 | |||||
| 28 | 1,956.5000 | 12:51:11 | BATE | 1604639 | |||||
| 565 | 1,956.5000 | 12:52:27 | BATE | 1605275 | |||||
| 113 | 1,956.0000 | 12:52:27 | BATE | 1605279 | |||||
| 372 | 1,956.0000 | 12:52:27 | BATE | 1605277 | |||||
| 82 | 1,956.5000 | 12:54:03 | BATE | 1606294 | |||||
| 442 | 1,956.5000 | 12:54:03 | BATE | 1606290 | |||||
| 205 | 1,956.0000 | 12:56:23 | BATE | 1607988 | |||||
| 237 | 1,956.0000 | 12:56:23 | BATE | 1607986 | |||||
| 53 | 1,956.0000 | 12:56:33 | BATE | 1608166 | |||||
| 313 | 1,955.0000 | 13:00:23 | BATE | 1610962 | |||||
| 288 | 1,955.0000 | 13:00:23 | BATE | 1610964 | |||||
| 809 | 1,960.5000 | 13:07:54 | BATE | 1615995 | |||||
| 308 | 1,960.5000 | 13:07:54 | BATE | 1615993 | |||||
| 492 | 1,960.0000 | 13:08:02 | BATE | 1616107 | |||||
| 4 | 1,959.0000 | 13:09:10 | BATE | 1617435 | |||||
| 688 | 1,960.5000 | 13:14:16 | BATE | 1620830 | |||||
| 226 | 1,959.5000 | 13:14:58 | BATE | 1621283 | |||||
| 345 | 1,959.5000 | 13:14:58 | BATE | 1621279 | |||||
| 559 | 1,960.0000 | 13:14:58 | BATE | 1621271 | |||||
| 68 | 1,959.0000 | 13:19:27 | BATE | 1624835 | |||||
| 429 | 1,959.0000 | 13:19:27 | BATE | 1624833 | |||||
| 63 | 1,958.5000 | 13:19:52 | BATE | 1625361 | |||||
| 469 | 1,958.5000 | 13:19:52 | BATE | 1625363 | |||||
| 527 | 1,957.0000 | 13:21:52 | BATE | 1626713 | |||||
| 473 | 1,955.0000 | 13:25:16 | BATE | 1629592 | |||||
| 115 | 1,955.0000 | 13:25:16 | BATE | 1629590 | |||||
| 398 | 1,957.0000 | 13:30:19 | BATE | 1634572 | |||||
| 191 | 1,957.0000 | 13:30:19 | BATE | 1634576 | |||||
| 698 | 1,958.0000 | 13:32:00 | BATE | 1636210 | |||||
| 570 | 1,958.0000 | 13:32:00 | BATE | 1636206 | |||||
| 572 | 1,957.5000 | 13:32:25 | BATE | 1636592 | |||||
| 56 | 1,958.0000 | 13:35:07 | BATE | 1638996 | |||||
| 56 | 1,958.0000 | 13:35:07 | BATE | 1638994 | |||||
| 416 | 1,958.0000 | 13:35:07 | BATE | 1639000 | |||||
| 408 | 1,958.5000 | 13:39:15 | BATE | 1643223 | |||||
| 301 | 1,958.5000 | 13:40:31 | BATE | 1644465 | |||||
| 1,083 | 1,959.0000 | 13:40:31 | BATE | 1644462 | |||||
| 173 | 1,959.0000 | 13:40:31 | BATE | 1644460 | |||||
| 292 | 1,958.5000 | 13:41:00 | BATE | 1644823 | |||||
| 84 | 1,961.0000 | 13:44:20 | BATE | 1647565 | |||||
| 558 | 1,961.0000 | 13:44:30 | BATE | 1647718 | |||||
| 379 | 1,960.5000 | 13:44:46 | BATE | 1647993 | |||||
| 99 | 1,960.5000 | 13:44:46 | BATE | 1647991 | |||||
| 486 | 1,961.0000 | 13:46:41 | BATE | 1650114 | |||||
| 212 | 1,959.0000 | 13:47:10 | BATE | 1650708 | |||||
| 324 | 1,959.0000 | 13:47:35 | BATE | 1651098 | |||||
| 50 | 1,961.0000 | 13:50:10 | BATE | 1653581 | |||||
| 43 | 1,961.0000 | 13:50:10 | BATE | 1653579 | |||||
| 92 | 1,965.0000 | 13:54:46 | BATE | 1657742 | |||||
| 75 | 1,965.0000 | 13:54:46 | BATE | 1657740 | |||||
| 538 | 1,965.0000 | 13:54:46 | BATE | 1657738 | |||||
| 556 | 1,965.0000 | 13:55:15 | BATE | 1658283 | |||||
| 93 | 1,965.0000 | 13:55:15 | BATE | 1658281 | |||||
| 499 | 1,963.0000 | 13:55:36 | BATE | 1658668 | |||||
| 499 | 1,964.5000 | 13:55:36 | BATE | 1658653 | |||||
| 78 | 1,964.5000 | 13:55:36 | BATE | 1658649 | |||||
| 755 | 1,963.5000 | 14:02:30 | BATE | 1665725 | |||||
| 274 | 1,963.5000 | 14:02:30 | BATE | 1665723 | |||||
| 48 | 1,963.5000 | 14:02:30 | BATE | 1665721 | |||||
| 38 | 1,963.5000 | 14:02:30 | BATE | 1665719 | |||||
| 44 | 1,963.5000 | 14:02:30 | BATE | 1665715 | |||||
| 64 | 1,963.5000 | 14:02:30 | BATE | 1665717 | |||||
| 117 | 1,962.5000 | 14:02:45 | BATE | 1666080 | |||||
| 512 | 1,962.5000 | 14:02:45 | BATE | 1666078 | |||||
| 546 | 1,962.0000 | 14:04:22 | BATE | 1667577 | |||||
| 18 | 1,961.5000 | 14:05:00 | BATE | 1668097 | |||||
| 192 | 1,964.0000 | 14:06:56 | BATE | 1670137 | |||||
| 304 | 1,964.0000 | 14:08:18 | BATE | 1671460 | |||||
| 91 | 1,964.0000 | 14:08:18 | BATE | 1671454 | |||||
| 197 | 1,964.0000 | 14:09:28 | BATE | 1672466 | |||||
| 77 | 1,964.0000 | 14:11:00 | BATE | 1674110 | |||||
| 175 | 1,966.0000 | 14:12:47 | BATE | 1675692 | |||||
| 82 | 1,966.0000 | 14:12:47 | BATE | 1675686 | |||||
| 298 | 1,966.0000 | 14:12:47 | BATE | 1675690 | |||||
| 2 | 1,966.0000 | 14:12:47 | BATE | 1675694 | |||||
| 901 | 1,966.0000 | 14:12:47 | BATE | 1675698 | |||||
| 569 | 1,965.5000 | 14:12:48 | BATE | 1675728 | |||||
| 492 | 1,966.5000 | 14:17:07 | BATE | 1680535 | |||||
| 876 | 1,966.0000 | 14:17:12 | BATE | 1680739 | |||||
| 11 | 1,964.5000 | 14:19:37 | BATE | 1683382 | |||||
| 539 | 1,964.5000 | 14:19:37 | BATE | 1683380 | |||||
| 46 | 1,964.5000 | 14:19:37 | BATE | 1683384 | |||||
| 600 | 1,963.5000 | 14:19:59 | BATE | 1683764 | |||||
| 119 | 1,964.5000 | 14:24:25 | BATE | 1688936 | |||||
| 490 | 1,964.5000 | 14:24:25 | BATE | 1688934 | |||||
| 63 | 1,964.5000 | 14:24:47 | BATE | 1689291 | |||||
| 52 | 1,964.5000 | 14:24:47 | BATE | 1689289 | |||||
| 203 | 1,964.5000 | 14:24:47 | BATE | 1689293 | |||||
| 59 | 1,966.0000 | 14:30:24 | BATE | 1695357 | |||||
| 727 | 1,966.0000 | 14:30:24 | BATE | 1695351 | |||||
| 588 | 1,966.0000 | 14:30:24 | BATE | 1695349 | |||||
| 637 | 1,966.0000 | 14:30:24 | BATE | 1695353 | |||||
| 739 | 1,966.0000 | 14:32:41 | BATE | 1698034 | |||||
| 468 | 1,967.5000 | 14:34:19 | BATE | 1699999 | |||||
| 666 | 1,967.5000 | 14:34:19 | BATE | 1700001 | |||||
| 40 | 1,967.5000 | 14:35:08 | BATE | 1701057 | |||||
| 1,072 | 1,967.5000 | 14:37:01 | BATE | 1703601 | |||||
| 141 | 1,967.5000 | 14:37:01 | BATE | 1703605 | |||||
| 628 | 1,967.5000 | 14:37:01 | BATE | 1703603 | |||||
| 1 | 1,967.5000 | 14:37:01 | BATE | 1703609 | |||||
| 467 | 1,967.5000 | 14:37:31 | BATE | 1704145 | |||||
| 82 | 1,967.5000 | 14:37:31 | BATE | 1704143 | |||||
| 496 | 1,968.0000 | 14:39:41 | BATE | 1706483 | |||||
| 776 | 1,968.5000 | 14:41:31 | BATE | 1708821 | |||||
| 92 | 1,968.0000 | 14:41:35 | BATE | 1708855 | |||||
| 92 | 1,968.0000 | 14:41:35 | BATE | 1708853 | |||||
| 588 | 1,968.0000 | 14:42:24 | BATE | 1709946 | |||||
| 350 | 1,968.0000 | 14:42:24 | BATE | 1709944 | |||||
| 563 | 1,967.5000 | 14:45:25 | BATE | 1713816 | |||||
| 674 | 1,967.5000 | 14:45:25 | BATE | 1713812 | |||||
| 532 | 1,967.5000 | 14:48:44 | BATE | 1718633 | |||||
| 515 | 1,967.5000 | 14:48:44 | BATE | 1718635 | |||||
| 334 | 1,967.0000 | 14:48:46 | BATE | 1718691 | |||||
| 199 | 1,967.0000 | 14:48:46 | BATE | 1718687 | |||||
| 521 | 1,967.0000 | 14:48:46 | BATE | 1718685 | |||||
| 571 | 1,966.5000 | 14:51:19 | BATE | 1722077 | |||||
| 657 | 1,966.0000 | 14:51:21 | BATE | 1722105 | |||||
| 45 | 1,966.0000 | 14:53:00 | BATE | 1724159 | |||||
| 87 | 1,966.0000 | 14:53:00 | BATE | 1724157 | |||||
| 338 | 1,965.5000 | 14:53:19 | BATE | 1724581 | |||||
| 216 | 1,965.5000 | 14:53:19 | BATE | 1724583 | |||||
| 526 | 1,966.0000 | 14:56:21 | BATE | 1728668 | |||||
| 708 | 1,966.0000 | 14:56:21 | BATE | 1728672 | |||||
| 47 | 1,966.0000 | 14:56:43 | BATE | 1729285 | |||||
| 206 | 1,966.0000 | 14:58:48 | BATE | 1732383 | |||||
| 6 | 1,966.0000 | 14:58:48 | BATE | 1732381 | |||||
| 600 | 1,966.0000 | 14:58:50 | BATE | 1732477 | |||||
| 540 | 1,966.5000 | 15:01:04 | BATE | 1736521 | |||||
| 697 | 1,966.5000 | 15:01:04 | BATE | 1736517 | |||||
| 1 | 1,966.0000 | 15:02:04 | BATE | 1737503 | |||||
| 45 | 1,966.0000 | 15:02:04 | BATE | 1737501 | |||||
| 57 | 1,966.0000 | 15:02:04 | BATE | 1737505 | |||||
| 29 | 1,966.0000 | 15:02:04 | BATE | 1737507 | |||||
| 282 | 1,966.0000 | 15:02:04 | BATE | 1737499 | |||||
| 1,030 | 1,966.0000 | 15:02:42 | BATE | 1738097 | |||||
| 531 | 1,966.0000 | 15:05:00 | BATE | 1740441 | |||||
| 8 | 1,966.0000 | 15:05:00 | BATE | 1740443 | |||||
| 674 | 1,966.0000 | 15:05:00 | BATE | 1740439 | |||||
| 581 | 1,966.5000 | 15:06:42 | BATE | 1742477 | |||||
| 23 | 1,966.5000 | 15:06:42 | BATE | 1742475 | |||||
| 428 | 1,966.5000 | 15:06:42 | BATE | 1742479 | |||||
| 565 | 1,967.0000 | 15:09:26 | BATE | 1745421 | |||||
| 979 | 1,968.0000 | 15:11:38 | BATE | 1748041 | |||||
| 100 | 1,968.0000 | 15:11:38 | BATE | 1748039 | |||||
| 199 | 1,968.0000 | 15:11:38 | BATE | 1748036 | |||||
| 7 | 1,968.0000 | 15:11:38 | BATE | 1748034 | |||||
| 662 | 1,967.5000 | 15:12:03 | BATE | 1748485 | |||||
| 562 | 1,967.5000 | 15:14:04 | BATE | 1750449 | |||||
| 331 | 1,969.5000 | 15:17:59 | BATE | 1754133 | |||||
| 1,457 | 1,969.5000 | 15:17:59 | BATE | 1754131 | |||||
| 137 | 1,969.5000 | 15:18:58 | BATE | 1754985 | |||||
| 642 | 1,969.5000 | 15:18:58 | BATE | 1754993 | |||||
| 62 | 1,969.5000 | 15:19:40 | BATE | 1755758 | |||||
| 580 | 1,970.0000 | 15:20:53 | BATE | 1756905 | |||||
| 500 | 1,971.0000 | 15:22:25 | BATE | 1758531 | |||||
| 946 | 1,971.0000 | 15:22:25 | BATE | 1758525 | |||||
| 549 | 1,969.0000 | 15:23:20 | BATE | 1759472 | |||||
| 549 | 1,966.5000 | 15:25:10 | BATE | 1762309 | |||||
| 222 | 1,967.5000 | 15:25:10 | BATE | 1762300 | |||||
| 8 | 1,967.5000 | 15:25:10 | BATE | 1762298 | |||||
| 8 | 1,967.5000 | 15:25:10 | BATE | 1762294 | |||||
| 297 | 1,967.5000 | 15:25:10 | BATE | 1762292 | |||||
| 214 | 1,969.0000 | 15:28:23 | BATE | 1765684 | |||||
| 335 | 1,969.0000 | 15:28:23 | BATE | 1765678 | |||||
| 669 | 1,969.0000 | 15:29:37 | BATE | 1766832 | |||||
| 531 | 1,968.5000 | 15:29:59 | BATE | 1767174 | |||||
| 67 | 1,968.5000 | 15:29:59 | BATE | 1767172 | |||||
| 537 | 1,968.5000 | 15:29:59 | BATE | 1767170 | |||||
| 641 | 1,966.0000 | 15:31:39 | BATE | 1768748 | |||||
| 88 | 1,966.0000 | 15:31:39 | BATE | 1768746 | |||||
| 54 | 1,964.5000 | 15:33:39 | BATE | 1770526 | |||||
| 22 | 1,964.5000 | 15:33:39 | BATE | 1770522 | |||||
| 20 | 1,964.5000 | 15:33:39 | BATE | 1770524 | |||||
| 46 | 1,964.5000 | 15:33:39 | BATE | 1770520 | |||||
| 76 | 1,964.5000 | 15:33:39 | BATE | 1770516 | |||||
| 136 | 1,964.5000 | 15:33:39 | BATE | 1770518 | |||||
| 23 | 1,963.5000 | 15:33:55 | BATE | 1770714 | |||||
| 649 | 1,963.5000 | 15:33:55 | BATE | 1770706 | |||||
| 104 | 1,963.5000 | 15:33:55 | BATE | 1770704 | |||||
| 604 | 1,965.5000 | 15:35:45 | BATE | 1772655 | |||||
| 693 | 1,965.0000 | 15:35:52 | BATE | 1772725 | |||||
| 546 | 1,965.0000 | 15:37:27 | BATE | 1774231 | |||||
| 7 | 1,964.5000 | 15:37:39 | BATE | 1774438 | |||||
| 588 | 1,964.5000 | 15:37:39 | BATE | 1774434 | |||||
| 7 | 1,964.0000 | 15:39:15 | BATE | 1775688 | |||||
| 218 | 1,964.0000 | 15:39:15 | BATE | 1775684 | |||||
| 7 | 1,964.0000 | 15:39:15 | BATE | 1775690 | |||||
| 264 | 1,964.0000 | 15:39:15 | BATE | 1775694 | |||||
| 171 | 1,963.5000 | 15:40:15 | BATE | 1776675 | |||||
| 905 | 1,963.5000 | 15:42:36 | BATE | 1778655 | |||||
| 602 | 1,962.5000 | 15:42:45 | BATE | 1778780 | |||||
| 596 | 1,963.0000 | 15:42:45 | BATE | 1778764 | |||||
| 32 | 1,962.5000 | 15:45:48 | BATE | 1781689 | |||||
| 224 | 1,962.5000 | 15:45:48 | BATE | 1781687 | |||||
| 460 | 1,962.5000 | 15:45:48 | BATE | 1781685 | |||||
| 521 | 1,963.5000 | 15:46:39 | BATE | 1782353 | |||||
| 47 | 1,963.5000 | 15:46:39 | BATE | 1782351 | |||||
| 342 | 1,963.0000 | 15:46:53 | BATE | 1782560 | |||||
| 262 | 1,963.0000 | 15:47:26 | BATE | 1783108 | |||||
| 508 | 1,963.0000 | 15:47:26 | BATE | 1783112 | |||||
| 34 | 1,962.0000 | 15:51:02 | BATE | 1786966 | |||||
| 1,138 | 1,962.0000 | 15:51:02 | BATE | 1786938 | |||||
| 190 | 1,962.0000 | 15:51:03 | BATE | 1787072 | |||||
| 354 | 1,962.0000 | 15:51:03 | BATE | 1787068 | |||||
| 113 | 1,961.5000 | 15:51:38 | BATE | 1787598 | |||||
| 589 | 1,961.5000 | 15:51:38 | BATE | 1787602 | |||||
| 686 | 1,960.5000 | 15:52:38 | BATE | 1788412 | |||||
| 43 | 1,961.5000 | 15:52:38 | BATE | 1788408 | |||||
| 34 | 1,961.5000 | 15:52:38 | BATE | 1788406 | |||||
| 46 | 1,961.5000 | 15:52:38 | BATE | 1788404 | |||||
| 533 | 1,959.5000 | 15:54:26 | BATE | 1790084 | |||||
| 298 | 1,960.5000 | 15:56:27 | BATE | 1792226 | |||||
| 166 | 1,961.0000 | 15:56:36 | BATE | 1792367 | |||||
| 29 | 1,961.0000 | 15:56:36 | BATE | 1792365 | |||||
| 11 | 1,962.0000 | 15:57:08 | BATE | 1792949 | |||||
| 181 | 1,962.0000 | 15:59:12 | BATE | 1794769 | |||||
| 380 | 1,962.0000 | 15:59:12 | BATE | 1794771 | |||||
| 997 | 1,962.0000 | 15:59:12 | BATE | 1794765 | |||||
| 80 | 1,962.0000 | 15:59:12 | BATE | 1794761 | |||||
| 581 | 1,962.0000 | 15:59:45 | BATE | 1795780 | |||||
| 519 | 1,962.0000 | 15:59:45 | BATE | 1795782 | |||||
| 538 | 1,962.0000 | 15:59:47 | BATE | 1795863 | |||||
| 196 | 1,962.0000 | 15:59:47 | BATE | 1795859 | |||||
| 478 | 1,962.5000 | 16:02:30 | BATE | 1799485 | |||||
| 907 | 1,962.5000 | 16:02:30 | BATE | 1799483 | |||||
| 549 | 1,962.5000 | 16:03:10 | BATE | 1800184 | |||||
| 3 | 1,963.0000 | 16:04:25 | BATE | 1801482 | |||||
| 3 | 1,963.0000 | 16:04:25 | BATE | 1801478 | |||||
| 1 | 1,963.0000 | 16:04:25 | BATE | 1801476 | |||||
| 1 | 1,963.0000 | 16:04:25 | BATE | 1801480 | |||||
| 54 | 1,963.0000 | 16:04:25 | BATE | 1801474 | |||||
| 212 | 1,963.0000 | 16:04:25 | BATE | 1801472 | |||||
| 138 | 1,963.0000 | 16:04:25 | BATE | 1801470 | |||||
| 2 | 1,963.0000 | 16:04:25 | BATE | 1801467 | |||||
| 333 | 1,963.0000 | 16:04:25 | BATE | 1801465 | |||||
| 4 | 1,963.0000 | 16:04:25 | BATE | 1801463 | |||||
| 41 | 1,963.0000 | 16:04:25 | BATE | 1801461 | |||||
| 168 | 1,963.0000 | 16:04:25 | BATE | 1801459 | |||||
| 170 | 1,963.0000 | 16:04:25 | BATE | 1801457 | |||||
| 639 | 1,963.5000 | 16:05:27 | BATE | 1802848 | |||||
| 172 | 1,963.5000 | 16:05:27 | BATE | 1802837 | |||||
| 3 | 1,963.5000 | 16:05:27 | BATE | 1802834 | |||||
| 10 | 1,963.5000 | 16:05:27 | BATE | 1802828 | |||||
| 12 | 1,963.5000 | 16:05:27 | BATE | 1802822 | |||||
| 16 | 1,963.0000 | 16:05:48 | BATE | 1803268 | |||||
| 16 | 1,963.0000 | 16:05:48 | BATE | 1803266 | |||||
| 523 | 1,963.0000 | 16:06:06 | BATE | 1803694 | |||||
| 291 | 1,964.0000 | 16:07:23 | BATE | 1805109 | |||||
| 161 | 1,964.0000 | 16:07:23 | BATE | 1805107 | |||||
| 59 | 1,964.0000 | 16:07:23 | BATE | 1805105 | |||||
| 19 | 1,964.0000 | 16:07:23 | BATE | 1805095 | |||||
| 22 | 1,964.0000 | 16:07:23 | BATE | 1805093 | |||||
| 19 | 1,964.0000 | 16:07:23 | BATE | 1805097 | |||||
| 4 | 1,964.0000 | 16:07:25 | BATE | 1805131 | |||||
| 3 | 1,964.0000 | 16:07:27 | BATE | 1805198 | |||||
| 64 | 1,964.0000 | 16:07:27 | BATE | 1805196 | |||||
| 53 | 1,964.0000 | 16:07:27 | BATE | 1805184 | |||||
| 4 | 1,964.0000 | 16:07:27 | BATE | 1805182 | |||||
| 52 | 1,964.0000 | 16:07:27 | BATE | 1805180 | |||||
| 3 | 1,964.0000 | 16:07:27 | BATE | 1805178 | |||||
| 45 | 1,964.0000 | 16:07:27 | BATE | 1805168 | |||||
| 64 | 1,964.0000 | 16:07:39 | BATE | 1805399 | |||||
| 53 | 1,964.0000 | 16:07:39 | BATE | 1805397 | |||||
| 305 | 1,964.0000 | 16:07:39 | BATE | 1805401 | |||||
| 3 | 1,964.0000 | 16:07:39 | BATE | 1805394 | |||||
| 64 | 1,964.0000 | 16:07:39 | BATE | 1805392 | |||||
| 64 | 1,964.0000 | 16:07:39 | BATE | 1805390 | |||||
| 4 | 1,964.0000 | 16:08:00 | BATE | 1805839 | |||||
| 551 | 1,963.5000 | 16:08:07 | BATE | 1806011 | |||||
| 58 | 1,963.5000 | 16:09:07 | BATE | 1807293 | |||||
| 61 | 1,963.5000 | 16:09:07 | BATE | 1807287 | |||||
| 64 | 1,963.5000 | 16:09:07 | BATE | 1807285 | |||||
| 211 | 1,963.5000 | 16:09:07 | BATE | 1807291 | |||||
| 341 | 1,963.5000 | 16:09:07 | BATE | 1807289 | |||||
| 290 | 1,963.5000 | 16:10:07 | BATE | 1808590 | |||||
| 44 | 1,963.5000 | 16:10:07 | BATE | 1808582 | |||||
| 6 | 1,963.5000 | 16:10:07 | BATE | 1808580 | |||||
| 5 | 1,963.5000 | 16:10:07 | BATE | 1808578 | |||||
| 280 | 1,963.5000 | 16:10:07 | BATE | 1808584 | |||||
| 37 | 1,963.5000 | 16:10:07 | BATE | 1808586 | |||||
| 4 | 1,963.5000 | 16:10:07 | BATE | 1808588 | |||||
| 533 | 1,965.5000 | 16:11:40 | BATE | 1810303 | |||||
| 140 | 1,965.5000 | 16:11:40 | BATE | 1810297 | |||||
| 586 | 1,965.5000 | 16:11:40 | BATE | 1810309 | |||||
| 140 | 1,965.5000 | 16:11:40 | BATE | 1810293 | |||||
| 1,112 | 1,965.5000 | 16:12:50 | BATE | 1812127 | |||||
| 123 | 1,966.0000 | 16:14:09 | BATE | 1813919 | |||||
| 1,023 | 1,966.0000 | 16:14:09 | BATE | 1813915 | |||||
| 1 | 1,966.0000 | 16:14:15 | BATE | 1814062 | |||||
| 1,390 | 1,966.5000 | 16:15:22 | BATE | 1816213 | |||||
| 470 | 1,965.5000 | 16:16:23 | BATE | 1817861 | |||||
| 116 | 1,965.5000 | 16:16:23 | BATE | 1817859 | |||||
| 59 | 1,965.5000 | 16:16:23 | BATE | 1817857 | |||||
| 56 | 1,965.5000 | 16:16:23 | BATE | 1817855 | |||||
| 62 | 1,965.5000 | 16:16:23 | BATE | 1817849 | |||||
| 57 | 1,965.5000 | 16:16:23 | BATE | 1817847 | |||||
| 348 | 1,965.5000 | 16:16:23 | BATE | 1817851 | |||||
| 58 | 1,965.5000 | 16:16:23 | BATE | 1817853 | |||||
| 1,150 | 1,966.0000 | 16:18:01 | BATE | 1820217 | |||||
| 40 | 1,966.0000 | 16:18:01 | BATE | 1820215 | |||||
| 4 | 1,966.0000 | 16:18:01 | BATE | 1820209 | |||||
| 57 | 1,966.0000 | 16:18:01 | BATE | 1820211 | |||||
| 61 | 1,966.0000 | 16:18:01 | BATE | 1820213 | |||||
| 79 | 1,966.0000 | 16:18:01 | BATE | 1820203 | |||||
| 37 | 1,966.0000 | 16:18:01 | BATE | 1820207 | |||||
| 228 | 1,966.0000 | 16:18:01 | BATE | 1820205 | |||||
| 143 | 1,966.0000 | 16:19:01 | BATE | 1821644 | |||||
| 43 | 1,966.0000 | 16:19:01 | BATE | 1821642 | |||||
| 312 | 1,966.0000 | 16:19:01 | BATE | 1821640 | |||||
| 53 | 1,966.0000 | 16:19:01 | BATE | 1821638 | |||||
| 61 | 1,966.0000 | 16:19:01 | BATE | 1821636 | |||||
| 38 | 1,966.0000 | 16:19:01 | BATE | 1821634 | |||||
| 565 | 1,965.5000 | 16:19:02 | BATE | 1821680 | |||||
| 60 | 1,965.0000 | 16:20:10 | BATE | 1823315 | |||||
| 53 | 1,965.0000 | 16:20:10 | BATE | 1823317 | |||||
| 5 | 1,965.0000 | 16:20:10 | BATE | 1823313 | |||||
| 5 | 1,965.5000 | 16:20:58 | BATE | 1824608 | |||||
| 26 | 1,965.5000 | 16:20:58 | BATE | 1824606 | |||||
| 62 | 1,965.5000 | 16:20:58 | BATE | 1824604 | |||||
| 4 | 1,965.5000 | 16:20:58 | BATE | 1824602 | |||||
| 61 | 1,965.5000 | 16:20:58 | BATE | 1824596 | |||||
| 1,885 | 1,965.5000 | 16:20:59 | BATE | 1824625 | |||||
| 55 | 1,965.0000 | 16:21:20 | BATE | 1825321 | |||||
| 56 | 1,965.0000 | 16:21:20 | BATE | 1825323 | |||||
| 4 | 1,965.0000 | 16:21:22 | BATE | 1825347 | |||||
| 38 | 1,965.0000 | 16:21:28 | BATE | 1825560 | |||||
| 2 | 1,965.0000 | 16:21:30 | BATE | 1825619 | |||||
| 334 | 1,965.0000 | 16:21:40 | BATE | 1825852 | |||||
| 269 | 1,965.0000 | 16:21:40 | BATE | 1825850 | |||||
| 347 | 1,965.0000 | 16:22:40 | BATE | 1827444 | |||||
| 210 | 1,965.0000 | 16:22:40 | BATE | 1827442 | |||||
| 63 | 1,965.0000 | 16:22:40 | BATE | 1827440 | |||||
| 55 | 1,965.0000 | 16:22:40 | BATE | 1827438 | |||||
| 596 | 1,965.0000 | 16:23:05 | BATE | 1828085 | |||||
| 60 | 1,965.0000 | 16:23:05 | BATE | 1828080 | |||||
| 56 | 1,965.0000 | 16:23:05 | BATE | 1828078 | |||||
| 510 | 1,965.0000 | 16:23:05 | BATE | 1828076 | |||||
| 1,184 | 1,965.0000 | 16:24:05 | BATE | 1829611 | |||||
| 290 | 1,965.0000 | 16:24:05 | BATE | 1829601 | |||||
| 11 | 1,965.5000 | 16:25:05 | BATE | 1831229 | |||||
| 222 | 1,965.5000 | 16:25:05 | BATE | 1831227 | |||||
| 261 | 1,965.5000 | 16:25:05 | BATE | 1831225 | |||||
| 828 | 1,965.5000 | 16:25:05 | BATE | 1831223 | |||||
| 62 | 1,965.0000 | 16:25:25 | BATE | 1831871 | |||||
| 52 | 1,965.0000 | 16:25:25 | BATE | 1831873 | |||||
| 60 | 1,965.0000 | 16:25:51 | BATE | 1832517 | |||||
| 66 | 1,965.0000 | 16:25:51 | BATE | 1832515 | |||||
| 54 | 1,965.0000 | 16:25:51 | BATE | 1832513 | |||||
| 63 | 1,965.0000 | 16:25:51 | BATE | 1832511 | |||||
| 381 | 1,965.0000 | 16:25:51 | BATE | 1832502 | |||||
| 452 | 1,965.0000 | 16:25:52 | BATE | 1832528 | |||||
| 80 | 1,965.0000 | 16:25:58 | BATE | 1832648 | |||||
| 767 | 1,965.5000 | 16:26:57 | BATE | 1834071 | |||||
| 513 | 1,965.5000 | 16:26:57 | BATE | 1834067 | |||||
| 3 | 1,964.5000 | 16:27:29 | BATE | 1834918 | |||||
| 3 | 1,964.5000 | 16:27:29 | BATE | 1834916 | |||||
| 130 | 1,964.5000 | 16:27:29 | BATE | 1834914 | |||||
| 102 | 1,964.5000 | 16:28:23 | BATE | 1836504 | |||||
| 201 | 1,964.5000 | 16:28:23 | BATE | 1836502 | |||||
| 206 | 1,965.0000 | 16:28:51 | BATE | 1837237 | |||||
| 111 | 1,965.0000 | 16:28:51 | BATE | 1837235 | |||||
| 2,216 | 1,965.0000 | 16:28:51 | BATE | 1837233 | |||||
| 545 | 1,968.0000 | 08:02:12 | CHIX | 1370713 | |||||
| 509 | 1,962.0000 | 08:03:10 | CHIX | 1372096 | |||||
| 473 | 1,968.0000 | 08:05:48 | CHIX | 1375868 | |||||
| 110 | 1,968.0000 | 08:05:49 | CHIX | 1375902 | |||||
| 585 | 1,938.5000 | 08:09:14 | CHIX | 1381398 | |||||
| 590 | 1,936.0000 | 08:12:07 | CHIX | 1384890 | |||||
| 517 | 1,944.5000 | 08:16:49 | CHIX | 1389801 | |||||
| 584 | 1,950.5000 | 08:19:57 | CHIX | 1392349 | |||||
| 598 | 1,942.5000 | 08:26:42 | CHIX | 1398500 | |||||
| 130 | 1,950.5000 | 08:30:11 | CHIX | 1401632 | |||||
| 474 | 1,950.5000 | 08:30:11 | CHIX | 1401634 | |||||
| 596 | 1,950.0000 | 08:33:30 | CHIX | 1405205 | |||||
| 515 | 1,943.5000 | 08:40:22 | CHIX | 1410825 | |||||
| 491 | 1,948.5000 | 08:44:41 | CHIX | 1414711 | |||||
| 547 | 1,945.0000 | 08:48:13 | CHIX | 1418301 | |||||
| 560 | 1,945.5000 | 08:55:45 | CHIX | 1427055 | |||||
| 321 | 1,947.5000 | 09:00:01 | CHIX | 1430278 | |||||
| 196 | 1,947.5000 | 09:00:01 | CHIX | 1430280 | |||||
| 491 | 1,952.5000 | 09:07:16 | CHIX | 1437367 | |||||
| 1 | 1,958.0000 | 09:13:29 | CHIX | 1443018 | |||||
| 5 | 1,958.0000 | 09:13:29 | CHIX | 1443020 | |||||
| 10 | 1,958.0000 | 09:13:29 | CHIX | 1443016 | |||||
| 311 | 1,958.0000 | 09:13:29 | CHIX | 1443014 | |||||
| 102 | 1,958.0000 | 09:13:29 | CHIX | 1443012 | |||||
| 138 | 1,958.0000 | 09:14:01 | CHIX | 1443476 | |||||
| 542 | 1,950.0000 | 09:17:11 | CHIX | 1446429 | |||||
| 547 | 1,944.5000 | 09:24:29 | CHIX | 1452890 | |||||
| 539 | 1,943.5000 | 09:30:02 | CHIX | 1458409 | |||||
| 493 | 1,938.0000 | 09:37:09 | CHIX | 1464690 | |||||
| 506 | 1,940.5000 | 09:42:51 | CHIX | 1471371 | |||||
| 10 | 1,938.0000 | 09:51:20 | CHIX | 1479424 | |||||
| 129 | 1,938.0000 | 09:51:20 | CHIX | 1479428 | |||||
| 362 | 1,938.0000 | 09:51:20 | CHIX | 1479432 | |||||
| 561 | 1,939.0000 | 09:59:56 | CHIX | 1485766 | |||||
| 574 | 1,940.0000 | 10:03:30 | CHIX | 1488769 | |||||
| 552 | 1,942.0000 | 10:09:52 | CHIX | 1494479 | |||||
| 438 | 1,941.0000 | 10:14:43 | CHIX | 1498433 | |||||
| 10 | 1,941.0000 | 10:14:43 | CHIX | 1498435 | |||||
| 495 | 1,943.5000 | 10:17:31 | CHIX | 1500655 | |||||
| 580 | 1,946.5000 | 10:22:44 | CHIX | 1504501 | |||||
| 26 | 1,947.5000 | 10:35:04 | CHIX | 1515082 | |||||
| 587 | 1,947.5000 | 10:35:04 | CHIX | 1515080 | |||||
| 505 | 1,947.5000 | 10:37:50 | CHIX | 1517116 | |||||
| 58 | 1,947.5000 | 10:37:50 | CHIX | 1517120 | |||||
| 509 | 1,944.5000 | 10:46:04 | CHIX | 1523119 | |||||
| 510 | 1,948.5000 | 10:57:40 | CHIX | 1531303 | |||||
| 91 | 1,948.5000 | 10:57:40 | CHIX | 1531307 | |||||
| 568 | 1,946.5000 | 11:00:00 | CHIX | 1532931 | |||||
| 255 | 1,950.0000 | 11:10:13 | CHIX | 1540402 | |||||
| 97 | 1,946.5000 | 11:12:01 | CHIX | 1541377 | |||||
| 294 | 1,946.5000 | 11:12:01 | CHIX | 1541375 | |||||
| 108 | 1,946.5000 | 11:12:01 | CHIX | 1541373 | |||||
| 587 | 1,940.0000 | 11:24:00 | CHIX | 1549538 | |||||
| 231 | 1,945.0000 | 11:31:21 | CHIX | 1554508 | |||||
| 361 | 1,945.0000 | 11:31:21 | CHIX | 1554510 | |||||
| 516 | 1,943.5000 | 11:40:45 | CHIX | 1560591 | |||||
| 70 | 1,947.5000 | 11:49:04 | CHIX | 1565843 | |||||
| 505 | 1,947.5000 | 11:49:04 | CHIX | 1565837 | |||||
| 108 | 1,946.5000 | 11:53:18 | CHIX | 1568269 | |||||
| 443 | 1,946.5000 | 11:53:18 | CHIX | 1568267 | |||||
| 205 | 1,948.5000 | 12:01:56 | CHIX | 1573349 | |||||
| 85 | 1,948.5000 | 12:01:56 | CHIX | 1573347 | |||||
| 15 | 1,948.5000 | 12:04:53 | CHIX | 1575151 | |||||
| 517 | 1,948.5000 | 12:04:53 | CHIX | 1575153 | |||||
| 37 | 1,950.0000 | 12:12:26 | CHIX | 1579652 | |||||
| 552 | 1,952.0000 | 12:14:03 | CHIX | 1580506 | |||||
| 520 | 1,951.5000 | 12:21:33 | CHIX | 1584733 | |||||
| 559 | 1,952.5000 | 12:30:00 | CHIX | 1589593 | |||||
| 243 | 1,954.5000 | 12:40:10 | CHIX | 1597077 | |||||
| 18 | 1,954.5000 | 12:40:10 | CHIX | 1597069 | |||||
| 243 | 1,954.5000 | 12:40:10 | CHIX | 1597075 | |||||
| 500 | 1,956.0000 | 12:49:09 | CHIX | 1603504 | |||||
| 558 | 1,956.5000 | 12:55:43 | CHIX | 1607401 | |||||
| 71 | 1,960.0000 | 13:08:02 | CHIX | 1616109 | |||||
| 460 | 1,960.0000 | 13:08:33 | CHIX | 1617058 | |||||
| 513 | 1,960.5000 | 13:14:16 | CHIX | 1620832 | |||||
| 315 | 1,959.0000 | 13:19:27 | CHIX | 1624831 | |||||
| 216 | 1,959.0000 | 13:19:27 | CHIX | 1624839 | |||||
| 245 | 1,957.0000 | 13:30:19 | CHIX | 1634574 | |||||
| 256 | 1,957.0000 | 13:30:19 | CHIX | 1634578 | |||||
| 303 | 1,958.0000 | 13:32:00 | CHIX | 1636212 | |||||
| 231 | 1,958.0000 | 13:32:00 | CHIX | 1636208 | |||||
| 269 | 1,958.0000 | 13:35:07 | CHIX | 1638992 | |||||
| 105 | 1,958.0000 | 13:35:07 | CHIX | 1638998 | |||||
| 110 | 1,958.0000 | 13:41:00 | CHIX | 1644837 | |||||
| 523 | 1,958.5000 | 13:41:00 | CHIX | 1644827 | |||||
| 77 | 1,958.5000 | 13:41:00 | CHIX | 1644833 | |||||
| 226 | 1,960.0000 | 13:46:41 | CHIX | 1650126 | |||||
| 40 | 1,960.0000 | 13:46:41 | CHIX | 1650124 | |||||
| 255 | 1,960.0000 | 13:46:41 | CHIX | 1650122 | |||||
| 199 | 1,961.5000 | 13:51:49 | CHIX | 1655009 | |||||
| 34 | 1,961.5000 | 13:51:49 | CHIX | 1655011 | |||||
| 221 | 1,964.5000 | 13:55:36 | CHIX | 1658657 | |||||
| 358 | 1,964.5000 | 13:55:36 | CHIX | 1658651 | |||||
| 189 | 1,963.0000 | 14:02:31 | CHIX | 1665736 | |||||
| 377 | 1,963.0000 | 14:02:31 | CHIX | 1665734 | |||||
| 66 | 1,964.0000 | 14:08:18 | CHIX | 1671464 | |||||
| 438 | 1,964.0000 | 14:08:18 | CHIX | 1671470 | |||||
| 4 | 1,964.0000 | 14:08:18 | CHIX | 1671456 | |||||
| 100 | 1,966.0000 | 14:12:47 | CHIX | 1675688 | |||||
| 465 | 1,966.0000 | 14:12:47 | CHIX | 1675696 | |||||
| 381 | 1,966.5000 | 14:17:07 | CHIX | 1680533 | |||||
| 37 | 1,966.5000 | 14:17:07 | CHIX | 1680539 | |||||
| 74 | 1,966.5000 | 14:17:07 | CHIX | 1680541 | |||||
| 270 | 1,964.5000 | 14:23:17 | CHIX | 1687730 | |||||
| 133 | 1,964.5000 | 14:23:17 | CHIX | 1687728 | |||||
| 201 | 1,964.5000 | 14:24:25 | CHIX | 1688932 | |||||
| 77 | 1,966.0000 | 14:29:47 | CHIX | 1694366 | |||||
| 196 | 1,966.0000 | 14:29:47 | CHIX | 1694364 | |||||
| 46 | 1,966.0000 | 14:30:24 | CHIX | 1695359 | |||||
| 319 | 1,966.0000 | 14:30:24 | CHIX | 1695347 | |||||
| 8 | 1,966.0000 | 14:32:41 | CHIX | 1698038 | |||||
| 4 | 1,966.0000 | 14:32:41 | CHIX | 1698036 | |||||
| 248 | 1,967.0000 | 14:35:08 | CHIX | 1701063 | |||||
| 328 | 1,967.0000 | 14:35:08 | CHIX | 1701061 | |||||
| 484 | 1,967.0000 | 14:35:08 | CHIX | 1701059 | |||||
| 542 | 1,967.5000 | 14:37:31 | CHIX | 1704141 | |||||
| 41 | 1,968.0000 | 14:41:35 | CHIX | 1708857 | |||||
| 529 | 1,968.0000 | 14:41:35 | CHIX | 1708851 | |||||
| 488 | 1,967.5000 | 14:45:25 | CHIX | 1713814 | |||||
| 511 | 1,967.5000 | 14:48:44 | CHIX | 1718629 | |||||
| 509 | 1,966.0000 | 14:51:21 | CHIX | 1722107 | |||||
| 79 | 1,966.0000 | 14:51:21 | CHIX | 1722103 | |||||
| 565 | 1,966.0000 | 14:56:21 | CHIX | 1728670 | |||||
| 204 | 1,965.5000 | 14:58:15 | CHIX | 1731494 | |||||
| 292 | 1,965.5000 | 14:58:15 | CHIX | 1731492 | |||||
| 490 | 1,966.5000 | 15:01:04 | CHIX | 1736519 | |||||
| 576 | 1,966.0000 | 15:05:00 | CHIX | 1740437 | |||||
| 651 | 1,967.0000 | 15:09:26 | CHIX | 1745423 | |||||
| 522 | 1,967.5000 | 15:12:03 | CHIX | 1748483 | |||||
| 547 | 1,969.5000 | 15:18:58 | CHIX | 1754983 | |||||
| 360 | 1,969.5000 | 15:18:58 | CHIX | 1754987 | |||||
| 154 | 1,969.5000 | 15:18:58 | CHIX | 1754995 | |||||
| 525 | 1,971.0000 | 15:22:25 | CHIX | 1758529 | |||||
| 553 | 1,967.5000 | 15:25:10 | CHIX | 1762296 | |||||
| 215 | 1,969.0000 | 15:29:37 | CHIX | 1766836 | |||||
| 379 | 1,969.0000 | 15:29:37 | CHIX | 1766834 | |||||
| 26 | 1,969.0000 | 15:29:58 | CHIX | 1767153 | |||||
| 566 | 1,966.0000 | 15:31:39 | CHIX | 1768744 | |||||
| 538 | 1,965.0000 | 15:35:52 | CHIX | 1772723 | |||||
| 19 | 1,964.0000 | 15:39:15 | CHIX | 1775686 | |||||
| 564 | 1,964.0000 | 15:39:15 | CHIX | 1775692 | |||||
| 45 | 1,963.5000 | 15:42:25 | CHIX | 1778486 | |||||
| 197 | 1,962.5000 | 15:44:45 | CHIX | 1780538 | |||||
| 197 | 1,962.5000 | 15:44:45 | CHIX | 1780536 | |||||
| 198 | 1,962.5000 | 15:44:45 | CHIX | 1780534 | |||||
| 10 | 1,963.0000 | 15:46:53 | CHIX | 1782558 | |||||
| 353 | 1,963.0000 | 15:47:26 | CHIX | 1783110 | |||||
| 603 | 1,963.0000 | 15:47:33 | CHIX | 1783278 | |||||
| 189 | 1,963.0000 | 15:47:33 | CHIX | 1783276 | |||||
| 17 | 1,961.5000 | 15:51:38 | CHIX | 1787600 | |||||
| 558 | 1,961.5000 | 15:51:38 | CHIX | 1787596 | |||||
| 17 | 1,961.5000 | 15:51:38 | CHIX | 1787604 | |||||
| 29 | 1,961.5000 | 15:56:47 | CHIX | 1792541 | |||||
| 28 | 1,961.5000 | 15:56:47 | CHIX | 1792539 | |||||
| 193 | 1,962.5000 | 15:58:52 | CHIX | 1794474 | |||||
| 651 | 1,962.5000 | 15:58:52 | CHIX | 1794476 | |||||
| 79 | 1,962.5000 | 15:58:52 | CHIX | 1794478 | |||||
| 585 | 1,962.0000 | 15:59:12 | CHIX | 1794763 | |||||
| 255 | 1,962.5000 | 16:02:30 | CHIX | 1799487 | |||||
| 3 | 1,963.0000 | 16:02:44 | CHIX | 1799790 | |||||
| 51 | 1,963.0000 | 16:03:10 | CHIX | 1800176 | |||||
| 127 | 1,963.0000 | 16:03:10 | CHIX | 1800174 | |||||
| 58 | 1,963.0000 | 16:03:10 | CHIX | 1800172 | |||||
| 47 | 1,963.0000 | 16:03:10 | CHIX | 1800170 | |||||
| 61 | 1,963.0000 | 16:05:14 | CHIX | 1802405 | |||||
| 508 | 1,963.5000 | 16:05:27 | CHIX | 1802850 | |||||
| 127 | 1,963.5000 | 16:05:27 | CHIX | 1802826 | |||||
| 34 | 1,963.5000 | 16:05:27 | CHIX | 1802824 | |||||
| 54 | 1,963.5000 | 16:05:52 | CHIX | 1803397 | |||||
| 50 | 1,963.5000 | 16:05:52 | CHIX | 1803395 | |||||
| 125 | 1,963.5000 | 16:05:52 | CHIX | 1803393 | |||||
| 328 | 1,964.0000 | 16:08:07 | CHIX | 1806009 | |||||
| 1 | 1,964.0000 | 16:08:07 | CHIX | 1806007 | |||||
| 566 | 1,963.5000 | 16:09:07 | CHIX | 1807283 | |||||
| 452 | 1,965.5000 | 16:11:40 | CHIX | 1810305 | |||||
| 72 | 1,965.5000 | 16:11:40 | CHIX | 1810295 | |||||
| 72 | 1,965.5000 | 16:11:40 | CHIX | 1810291 | |||||
| 496 | 1,965.5000 | 16:12:40 | CHIX | 1811934 | |||||
| 532 | 1,966.0000 | 16:14:09 | CHIX | 1813921 | |||||
| 39 | 1,966.0000 | 16:14:09 | CHIX | 1813917 | |||||
| 67 | 1,965.0000 | 16:16:48 | CHIX | 1818413 | |||||
| 67 | 1,965.0000 | 16:16:48 | CHIX | 1818411 | |||||
| 388 | 1,965.0000 | 16:16:48 | CHIX | 1818409 | |||||
| 6 | 1,965.0000 | 16:16:48 | CHIX | 1818415 | |||||
| 81 | 1,965.5000 | 16:19:02 | CHIX | 1821684 | |||||
| 515 | 1,965.5000 | 16:19:02 | CHIX | 1821682 | |||||
| 495 | 1,965.5000 | 16:19:02 | CHIX | 1821678 | |||||
| 265 | 1,965.5000 | 16:20:58 | CHIX | 1824594 | |||||
| 49 | 1,965.5000 | 16:20:58 | CHIX | 1824592 | |||||
| 56 | 1,965.5000 | 16:20:58 | CHIX | 1824590 | |||||
| 159 | 1,965.5000 | 16:20:58 | CHIX | 1824588 | |||||
| 55 | 1,965.0000 | 16:22:20 | CHIX | 1826943 | |||||
| 54 | 1,965.0000 | 16:22:20 | CHIX | 1826941 | |||||
| 325 | 1,965.0000 | 16:22:20 | CHIX | 1826945 | |||||
| 3 | 1,965.0000 | 16:22:20 | CHIX | 1826947 | |||||
| 52 | 1,965.0000 | 16:23:20 | CHIX | 1828411 | |||||
| 84 | 1,965.0000 | 16:23:20 | CHIX | 1828407 | |||||
| 58 | 1,965.0000 | 16:23:20 | CHIX | 1828413 | |||||
| 2 | 1,965.0000 | 16:23:20 | CHIX | 1828409 | |||||
| 235 | 1,965.0000 | 16:25:13 | CHIX | 1831469 | |||||
| 653 | 1,965.0000 | 16:25:25 | CHIX | 1831869 | |||||
| 90 | 1,965.0000 | 16:26:25 | CHIX | 1833576 | |||||
| 57 | 1,965.0000 | 16:26:25 | CHIX | 1833574 | |||||
| 47 | 1,965.0000 | 16:26:25 | CHIX | 1833572 | |||||
| 340 | 1,965.0000 | 16:26:25 | CHIX | 1833570 | |||||
| 255 | 1,965.5000 | 16:26:57 | CHIX | 1834069 | |||||
| 367 | 1,965.0000 | 16:27:49 | CHIX | 1835533 | |||||
| 384 | 1,980.0000 | 08:00:30 | LSE | 1367776 | |||||
| 694 | 1,980.0000 | 08:00:30 | LSE | 1367774 | |||||
| 1,073 | 1,980.0000 | 08:00:30 | LSE | 1367772 | |||||
| 1,046 | 1,980.5000 | 08:00:30 | LSE | 1367770 | |||||
| 1,109 | 1,976.5000 | 08:00:32 | LSE | 1367850 | |||||
| 112 | 1,976.5000 | 08:00:32 | LSE | 1367848 | |||||
| 988 | 1,976.5000 | 08:00:32 | LSE | 1367846 | |||||
| 223 | 1,975.0000 | 08:00:34 | LSE | 1368012 | |||||
| 743 | 1,975.0000 | 08:00:34 | LSE | 1368010 | |||||
| 906 | 1,975.0000 | 08:00:34 | LSE | 1368008 | |||||
| 979 | 1,970.5000 | 08:00:52 | LSE | 1368363 | |||||
| 53 | 1,970.5000 | 08:00:52 | LSE | 1368359 | |||||
| 859 | 1,972.0000 | 08:01:49 | LSE | 1369954 | |||||
| 979 | 1,972.0000 | 08:01:49 | LSE | 1369958 | |||||
| 98 | 1,972.0000 | 08:01:49 | LSE | 1369956 | |||||
| 1,260 | 1,970.0000 | 08:02:11 | LSE | 1370709 | |||||
| 1,000 | 1,970.0000 | 08:02:11 | LSE | 1370707 | |||||
| 993 | 1,970.0000 | 08:02:11 | LSE | 1370705 | |||||
| 730 | 1,971.0000 | 08:02:11 | LSE | 1370703 | |||||
| 222 | 1,971.0000 | 08:02:11 | LSE | 1370701 | |||||
| 1,028 | 1,971.0000 | 08:02:11 | LSE | 1370697 | |||||
| 1,004 | 1,963.0000 | 08:02:12 | LSE | 1370747 | |||||
| 1,094 | 1,966.0000 | 08:02:12 | LSE | 1370723 | |||||
| 1,089 | 1,966.0000 | 08:02:12 | LSE | 1370721 | |||||
| 743 | 1,967.5000 | 08:02:12 | LSE | 1370715 | |||||
| 198 | 1,967.5000 | 08:02:12 | LSE | 1370717 | |||||
| 1,054 | 1,968.5000 | 08:02:12 | LSE | 1370711 | |||||
| 899 | 1,962.0000 | 08:03:10 | LSE | 1372100 | |||||
| 911 | 1,962.5000 | 08:03:10 | LSE | 1372098 | |||||
| 952 | 1,966.0000 | 08:05:01 | LSE | 1374667 | |||||
| 618 | 1,966.0000 | 08:05:01 | LSE | 1374665 | |||||
| 940 | 1,966.0000 | 08:05:01 | LSE | 1374663 | |||||
| 1,112 | 1,967.0000 | 08:05:01 | LSE | 1374657 | |||||
| 76 | 1,967.0000 | 08:05:01 | LSE | 1374655 | |||||
| 367 | 1,966.0000 | 08:05:01 | LSE | 1374661 | |||||
| 1,333 | 1,966.0000 | 08:05:01 | LSE | 1374659 | |||||
| 9 | 1,969.5000 | 08:05:47 | LSE | 1375826 | |||||
| 633 | 1,968.5000 | 08:05:48 | LSE | 1375848 | |||||
| 20 | 1,969.0000 | 08:05:48 | LSE | 1375840 | |||||
| 974 | 1,969.0000 | 08:05:48 | LSE | 1375842 | |||||
| 433 | 1,968.5000 | 08:05:48 | LSE | 1375850 | |||||
| 1,067 | 1,968.5000 | 08:05:48 | LSE | 1375846 | |||||
| 1,224 | 1,968.5000 | 08:05:48 | LSE | 1375852 | |||||
| 835 | 1,966.0000 | 08:05:50 | LSE | 1375932 | |||||
| 790 | 1,967.0000 | 08:05:50 | LSE | 1375928 | |||||
| 1,069 | 1,967.0000 | 08:05:50 | LSE | 1375926 | |||||
| 382 | 1,967.0000 | 08:05:50 | LSE | 1375930 | |||||
| 1,013 | 1,967.0000 | 08:05:50 | LSE | 1375922 | |||||
| 1,089 | 1,967.0000 | 08:05:50 | LSE | 1375924 | |||||
| 924 | 1,966.0000 | 08:05:52 | LSE | 1375967 | |||||
| 39 | 1,966.0000 | 08:05:52 | LSE | 1375964 | |||||
| 1,039 | 1,966.0000 | 08:05:52 | LSE | 1375962 | |||||
| 1,096 | 1,966.0000 | 08:05:52 | LSE | 1375960 | |||||
| 112 | 1,966.0000 | 08:05:52 | LSE | 1375958 | |||||
| 895 | 1,963.5000 | 08:06:03 | LSE | 1376152 | |||||
| 1,022 | 1,963.5000 | 08:06:03 | LSE | 1376154 | |||||
| 363 | 1,962.5000 | 08:06:12 | LSE | 1376371 | |||||
| 641 | 1,962.0000 | 08:06:18 | LSE | 1376468 | |||||
| 928 | 1,962.0000 | 08:06:18 | LSE | 1376466 | |||||
| 412 | 1,962.0000 | 08:06:18 | LSE | 1376464 | |||||
| 856 | 1,960.0000 | 08:06:49 | LSE | 1376931 | |||||
| 116 | 1,960.0000 | 08:06:49 | LSE | 1376929 | |||||
| 998 | 1,939.0000 | 10:04:32 | LSE | 1489530 | |||||
| 583 | 1,942.0000 | 10:06:40 | LSE | 1491779 | |||||
| 388 | 1,942.0000 | 10:06:40 | LSE | 1491777 | |||||
| 186 | 1,942.0000 | 10:09:52 | LSE | 1494483 | |||||
| 360 | 1,942.0000 | 10:09:52 | LSE | 1494485 | |||||
| 1,071 | 1,942.0000 | 10:09:52 | LSE | 1494487 | |||||
| 470 | 1,942.0000 | 10:09:52 | LSE | 1494491 | |||||
| 109 | 1,943.5000 | 10:16:51 | LSE | 1500141 | |||||
| 10 | 1,943.5000 | 10:16:51 | LSE | 1500139 | |||||
| 141 | 1,943.5000 | 10:16:51 | LSE | 1500137 | |||||
| 763 | 1,943.5000 | 10:16:51 | LSE | 1500135 | |||||
| 10 | 1,943.5000 | 10:17:31 | LSE | 1500659 | |||||
| 955 | 1,947.0000 | 10:19:52 | LSE | 1502023 | |||||
| 941 | 1,946.5000 | 10:20:51 | LSE | 1502887 | |||||
| 39 | 1,946.5000 | 10:20:51 | LSE | 1502885 | |||||
| 763 | 1,946.5000 | 10:20:51 | LSE | 1502883 | |||||
| 898 | 1,946.5000 | 10:20:51 | LSE | 1502881 | |||||
| 233 | 1,946.5000 | 10:20:51 | LSE | 1502879 | |||||
| 497 | 1,947.0000 | 10:35:04 | LSE | 1515098 | |||||
| 1,026 | 1,947.0000 | 10:35:04 | LSE | 1515088 | |||||
| 1,008 | 1,947.0000 | 10:35:04 | LSE | 1515090 | |||||
| 984 | 1,947.5000 | 10:37:50 | LSE | 1517122 | |||||
| 68 | 1,947.5000 | 10:37:50 | LSE | 1517124 | |||||
| 951 | 1,945.0000 | 10:46:04 | LSE | 1523115 | |||||
| 390 | 1,945.0000 | 10:46:04 | LSE | 1523113 | |||||
| 586 | 1,945.0000 | 10:46:04 | LSE | 1523117 | |||||
| 265 | 1,943.5000 | 10:50:10 | LSE | 1526026 | |||||
| 342 | 1,943.5000 | 10:50:10 | LSE | 1526024 | |||||
| 320 | 1,943.5000 | 10:50:10 | LSE | 1526022 | |||||
| 959 | 1,948.5000 | 10:57:40 | LSE | 1531313 | |||||
| 576 | 1,948.5000 | 10:57:40 | LSE | 1531309 | |||||
| 353 | 1,948.5000 | 10:57:40 | LSE | 1531315 | |||||
| 10 | 1,948.5000 | 10:57:40 | LSE | 1531311 | |||||
| 1,084 | 1,946.5000 | 11:00:00 | LSE | 1532935 | |||||
| 657 | 1,950.0000 | 11:10:27 | LSE | 1540562 | |||||
| 439 | 1,950.0000 | 11:10:27 | LSE | 1540560 | |||||
| 613 | 1,950.0000 | 11:10:31 | LSE | 1540600 | |||||
| 439 | 1,950.0000 | 11:10:31 | LSE | 1540598 | |||||
| 486 | 1,950.0000 | 11:10:33 | LSE | 1540649 | |||||
| 439 | 1,950.0000 | 11:10:33 | LSE | 1540647 | |||||
| 927 | 1,940.0000 | 11:24:00 | LSE | 1549540 | |||||
| 24 | 1,939.5000 | 11:24:37 | LSE | 1549934 | |||||
| 885 | 1,939.5000 | 11:24:37 | LSE | 1549932 | |||||
| 903 | 1,945.0000 | 11:31:21 | LSE | 1554518 | |||||
| 112 | 1,945.0000 | 11:31:21 | LSE | 1554516 | |||||
| 609 | 1,945.0000 | 11:31:21 | LSE | 1554514 | |||||
| 225 | 1,945.0000 | 11:31:21 | LSE | 1554512 | |||||
| 114 | 1,945.0000 | 11:34:43 | LSE | 1556679 | |||||
| 908 | 1,945.0000 | 11:34:43 | LSE | 1556673 | |||||
| 490 | 1,947.0000 | 11:47:17 | LSE | 1564834 | |||||
| 1,068 | 1,947.5000 | 11:49:04 | LSE | 1565851 | |||||
| 1,006 | 1,947.5000 | 11:49:04 | LSE | 1565845 | |||||
| 40 | 1,947.5000 | 11:49:04 | LSE | 1565847 | |||||
| 34 | 1,947.5000 | 11:49:04 | LSE | 1565849 | |||||
| 60 | 1,947.0000 | 11:49:55 | LSE | 1566331 | |||||
| 978 | 1,947.0000 | 11:49:55 | LSE | 1566329 | |||||
| 943 | 1,947.0000 | 11:49:55 | LSE | 1566327 | |||||
| 707 | 1,947.5000 | 11:59:40 | LSE | 1572033 | |||||
| 320 | 1,947.5000 | 11:59:40 | LSE | 1572031 | |||||
| 1,056 | 1,948.5000 | 12:06:40 | LSE | 1576210 | |||||
| 96 | 1,949.0000 | 12:08:58 | LSE | 1577391 | |||||
| 63 | 1,949.0000 | 12:08:58 | LSE | 1577389 | |||||
| 303 | 1,949.0000 | 12:08:58 | LSE | 1577393 | |||||
| 1,035 | 1,952.0000 | 12:10:07 | LSE | 1578221 | |||||
| 1,079 | 1,952.0000 | 12:10:07 | LSE | 1578219 | |||||
| 587 | 1,950.0000 | 12:15:17 | LSE | 1581210 | |||||
| 407 | 1,950.0000 | 12:15:17 | LSE | 1581208 | |||||
| 548 | 1,950.0000 | 12:21:00 | LSE | 1584186 | |||||
| 407 | 1,950.0000 | 12:21:00 | LSE | 1584184 | |||||
| 906 | 1,953.5000 | 12:28:31 | LSE | 1588854 | |||||
| 352 | 1,952.5000 | 12:30:00 | LSE | 1589597 | |||||
| 152 | 1,952.5000 | 12:30:00 | LSE | 1589595 | |||||
| 456 | 1,952.5000 | 12:30:00 | LSE | 1589601 | |||||
| 131 | 1,952.5000 | 12:30:00 | LSE | 1589599 | |||||
| 983 | 1,954.5000 | 12:40:10 | LSE | 1597081 | |||||
| 969 | 1,954.5000 | 12:40:10 | LSE | 1597079 | |||||
| 1,046 | 1,956.0000 | 12:49:09 | LSE | 1603508 | |||||
| 457 | 1,956.5000 | 12:51:28 | LSE | 1604802 | |||||
| 85 | 1,956.5000 | 12:51:28 | LSE | 1604804 | |||||
| 422 | 1,956.0000 | 12:55:45 | LSE | 1607421 | |||||
| 280 | 1,956.0000 | 12:55:45 | LSE | 1607419 | |||||
| 121 | 1,956.0000 | 12:55:45 | LSE | 1607417 | |||||
| 177 | 1,956.0000 | 12:55:45 | LSE | 1607415 | |||||
| 20 | 1,954.0000 | 12:57:50 | LSE | 1609028 | |||||
| 678 | 1,955.0000 | 13:00:23 | LSE | 1610966 | |||||
| 1,022 | 1,955.0000 | 13:00:23 | LSE | 1610968 | |||||
| 405 | 1,955.0000 | 13:00:23 | LSE | 1610970 | |||||
| 443 | 1,960.5000 | 13:14:16 | LSE | 1620840 | |||||
| 485 | 1,960.5000 | 13:14:16 | LSE | 1620838 | |||||
| 114 | 1,960.5000 | 13:14:16 | LSE | 1620834 | |||||
| 949 | 1,960.5000 | 13:14:16 | LSE | 1620836 | |||||
| 57 | 1,959.5000 | 13:14:58 | LSE | 1621281 | |||||
| 444 | 1,959.5000 | 13:14:58 | LSE | 1621277 | |||||
| 121 | 1,959.5000 | 13:14:58 | LSE | 1621275 | |||||
| 328 | 1,959.5000 | 13:14:58 | LSE | 1621273 | |||||
| 464 | 1,959.0000 | 13:19:27 | LSE | 1624841 | |||||
| 429 | 1,959.0000 | 13:19:27 | LSE | 1624837 | |||||
| 1,091 | 1,955.0000 | 13:25:16 | LSE | 1629594 | |||||
| 100 | 1,958.0000 | 13:32:00 | LSE | 1636234 | |||||
| 119 | 1,958.0000 | 13:32:00 | LSE | 1636232 | |||||
| 100 | 1,958.0000 | 13:32:00 | LSE | 1636230 | |||||
| 69 | 1,957.5000 | 13:32:00 | LSE | 1636222 | |||||
| 230 | 1,958.0000 | 13:32:00 | LSE | 1636218 | |||||
| 167 | 1,958.0000 | 13:32:00 | LSE | 1636220 | |||||
| 212 | 1,958.0000 | 13:32:00 | LSE | 1636228 | |||||
| 214 | 1,957.5000 | 13:32:00 | LSE | 1636224 | |||||
| 352 | 1,958.0000 | 13:32:00 | LSE | 1636226 | |||||
| 680 | 1,957.5000 | 13:32:00 | LSE | 1636216 | |||||
| 352 | 1,958.0000 | 13:32:00 | LSE | 1636214 | |||||
| 773 | 1,957.5000 | 13:32:25 | LSE | 1636596 | |||||
| 124 | 1,957.5000 | 13:32:25 | LSE | 1636594 | |||||
| 501 | 1,958.5000 | 13:41:00 | LSE | 1644829 | |||||
| 947 | 1,958.5000 | 13:41:00 | LSE | 1644831 | |||||
| 561 | 1,958.5000 | 13:41:00 | LSE | 1644835 | |||||
| 308 | 1,960.5000 | 13:46:41 | LSE | 1650118 | |||||
| 583 | 1,960.5000 | 13:46:41 | LSE | 1650116 | |||||
| 963 | 1,960.5000 | 13:46:41 | LSE | 1650120 | |||||
| 308 | 1,965.0000 | 13:55:15 | LSE | 1658290 | |||||
| 352 | 1,965.0000 | 13:55:15 | LSE | 1658288 | |||||
| 1,001 | 1,964.5000 | 13:55:36 | LSE | 1658663 | |||||
| 1,013 | 1,964.5000 | 13:55:36 | LSE | 1658661 | |||||
| 919 | 1,964.5000 | 13:55:36 | LSE | 1658659 | |||||
| 168 | 1,964.5000 | 13:55:36 | LSE | 1658655 | |||||
| 370 | 1,963.0000 | 14:02:31 | LSE | 1665738 | |||||
| 352 | 1,963.0000 | 14:02:31 | LSE | 1665740 | |||||
| 138 | 1,963.0000 | 14:02:31 | LSE | 1665744 | |||||
| 142 | 1,963.0000 | 14:02:31 | LSE | 1665742 | |||||
| 59 | 1,962.5000 | 14:02:45 | LSE | 1666075 | |||||
| 833 | 1,962.5000 | 14:02:45 | LSE | 1666073 | |||||
| 27 | 1,962.5000 | 14:02:45 | LSE | 1666071 | |||||
| 176 | 1,964.0000 | 14:08:18 | LSE | 1671472 | |||||
| 503 | 1,964.0000 | 14:08:18 | LSE | 1671466 | |||||
| 1,021 | 1,964.0000 | 14:08:18 | LSE | 1671468 | |||||
| 357 | 1,964.0000 | 14:08:18 | LSE | 1671474 | |||||
| 354 | 1,964.0000 | 14:08:18 | LSE | 1671478 | |||||
| 80 | 1,964.0000 | 14:08:18 | LSE | 1671480 | |||||
| 2 | 1,964.0000 | 14:08:18 | LSE | 1671484 | |||||
| 240 | 1,964.0000 | 14:08:18 | LSE | 1671462 | |||||
| 311 | 1,964.0000 | 14:08:18 | LSE | 1671458 | |||||
| 584 | 1,966.0000 | 14:12:47 | LSE | 1675702 | |||||
| 355 | 1,966.0000 | 14:12:47 | LSE | 1675700 | |||||
| 41 | 1,966.5000 | 14:16:30 | LSE | 1679911 | |||||
| 121 | 1,966.5000 | 14:16:30 | LSE | 1679909 | |||||
| 10 | 1,966.5000 | 14:16:30 | LSE | 1679907 | |||||
| 280 | 1,966.5000 | 14:16:30 | LSE | 1679905 | |||||
| 173 | 1,966.5000 | 14:16:30 | LSE | 1679903 | |||||
| 173 | 1,966.5000 | 14:16:30 | LSE | 1679901 | |||||
| 190 | 1,966.5000 | 14:16:30 | LSE | 1679899 | |||||
| 796 | 1,964.5000 | 14:24:25 | LSE | 1688942 | |||||
| 899 | 1,964.5000 | 14:24:25 | LSE | 1688940 | |||||
| 304 | 1,964.5000 | 14:24:25 | LSE | 1688938 | |||||
| 798 | 1,964.0000 | 14:24:27 | LSE | 1688974 | |||||
| 303 | 1,964.0000 | 14:24:27 | LSE | 1688972 | |||||
| 1,065 | 1,966.0000 | 14:33:04 | LSE | 1698546 | |||||
| 495 | 1,966.0000 | 14:33:04 | LSE | 1698544 | |||||
| 1,070 | 1,966.0000 | 14:33:04 | LSE | 1698542 | |||||
| 570 | 1,966.0000 | 14:33:04 | LSE | 1698540 | |||||
| 912 | 1,966.0000 | 14:33:04 | LSE | 1698538 | |||||
| 186 | 1,966.0000 | 14:33:04 | LSE | 1698536 | |||||
| 1,066 | 1,967.5000 | 14:37:01 | LSE | 1703607 | |||||
| 147 | 1,967.5000 | 14:37:01 | LSE | 1703611 | |||||
| 174 | 1,967.5000 | 14:37:01 | LSE | 1703613 | |||||
| 174 | 1,967.5000 | 14:37:01 | LSE | 1703615 | |||||
| 129 | 1,968.0000 | 14:38:33 | LSE | 1705214 | |||||
| 440 | 1,968.0000 | 14:38:33 | LSE | 1705212 | |||||
| 62 | 1,968.0000 | 14:39:00 | LSE | 1705723 | |||||
| 440 | 1,968.0000 | 14:39:21 | LSE | 1706166 | |||||
| 154 | 1,968.0000 | 14:39:21 | LSE | 1706164 | |||||
| 343 | 1,968.0000 | 14:41:35 | LSE | 1708859 | |||||
| 606 | 1,968.0000 | 14:42:24 | LSE | 1709952 | |||||
| 1,055 | 1,968.0000 | 14:42:24 | LSE | 1709950 | |||||
| 440 | 1,968.0000 | 14:45:25 | LSE | 1713810 | |||||
| 77 | 1,968.0000 | 14:45:25 | LSE | 1713808 | |||||
| 84 | 1,968.0000 | 14:45:25 | LSE | 1713806 | |||||
| 89 | 1,967.0000 | 14:45:29 | LSE | 1713883 | |||||
| 117 | 1,967.0000 | 14:45:29 | LSE | 1713878 | |||||
| 194 | 1,967.0000 | 14:48:45 | LSE | 1718659 | |||||
| 716 | 1,967.0000 | 14:48:45 | LSE | 1718657 | |||||
| 908 | 1,967.0000 | 14:48:45 | LSE | 1718655 | |||||
| 986 | 1,967.0000 | 14:48:45 | LSE | 1718653 | |||||
| 1,030 | 1,967.0000 | 14:48:45 | LSE | 1718651 | |||||
| 440 | 1,966.5000 | 14:55:25 | LSE | 1727305 | |||||
| 91 | 1,966.5000 | 14:55:30 | LSE | 1727462 | |||||
| 119 | 1,966.5000 | 14:55:30 | LSE | 1727458 | |||||
| 357 | 1,966.0000 | 14:56:21 | LSE | 1728664 | |||||
| 317 | 1,966.0000 | 14:56:21 | LSE | 1728660 | |||||
| 440 | 1,966.0000 | 14:56:21 | LSE | 1728662 | |||||
| 296 | 1,966.0000 | 14:56:21 | LSE | 1728666 | |||||
| 943 | 1,966.0000 | 14:56:21 | LSE | 1728658 | |||||
| 595 | 1,966.0000 | 14:56:21 | LSE | 1728656 | |||||
| 966 | 1,966.0000 | 15:01:04 | LSE | 1736531 | |||||
| 993 | 1,966.5000 | 15:01:04 | LSE | 1736523 | |||||
| 1,046 | 1,966.5000 | 15:01:04 | LSE | 1736525 | |||||
| 489 | 1,966.5000 | 15:02:41 | LSE | 1738085 | |||||
| 943 | 1,966.5000 | 15:02:41 | LSE | 1738083 | |||||
| 238 | 1,966.5000 | 15:02:41 | LSE | 1738081 | |||||
| 360 | 1,966.5000 | 15:02:41 | LSE | 1738079 | |||||
| 1,046 | 1,966.5000 | 15:06:42 | LSE | 1742481 | |||||
| 133 | 1,967.0000 | 15:09:26 | LSE | 1745430 | |||||
| 440 | 1,967.0000 | 15:09:26 | LSE | 1745428 | |||||
| 690 | 1,967.0000 | 15:10:27 | LSE | 1746580 | |||||
| 121 | 1,967.0000 | 15:10:27 | LSE | 1746582 | |||||
| 473 | 1,967.5000 | 15:12:03 | LSE | 1748491 | |||||
| 456 | 1,967.5000 | 15:12:03 | LSE | 1748487 | |||||
| 925 | 1,967.5000 | 15:12:03 | LSE | 1748489 | |||||
| 2 | 1,967.0000 | 15:14:17 | LSE | 1750611 | |||||
| 20 | 1,967.0000 | 15:14:37 | LSE | 1750856 | |||||
| 1,048 | 1,969.5000 | 15:18:58 | LSE | 1755005 | |||||
| 1,066 | 1,969.5000 | 15:18:58 | LSE | 1755003 | |||||
| 7 | 1,969.5000 | 15:18:58 | LSE | 1754991 | |||||
| 378 | 1,969.5000 | 15:18:58 | LSE | 1754989 | |||||
| 902 | 1,969.5000 | 15:18:58 | LSE | 1754997 | |||||
| 625 | 1,969.5000 | 15:18:58 | LSE | 1754999 | |||||
| 590 | 1,970.0000 | 15:20:53 | LSE | 1756911 | |||||
| 478 | 1,970.0000 | 15:20:53 | LSE | 1756909 | |||||
| 408 | 1,971.0000 | 15:22:25 | LSE | 1758535 | |||||
| 530 | 1,971.0000 | 15:22:25 | LSE | 1758533 | |||||
| 113 | 1,966.5000 | 15:25:10 | LSE | 1762313 | |||||
| 948 | 1,966.5000 | 15:25:10 | LSE | 1762311 | |||||
| 686 | 1,967.0000 | 15:25:10 | LSE | 1762306 | |||||
| 56 | 1,967.0000 | 15:25:10 | LSE | 1762304 | |||||
| 365 | 1,967.0000 | 15:25:10 | LSE | 1762302 | |||||
| 942 | 1,969.0000 | 15:29:58 | LSE | 1767159 | |||||
| 164 | 1,969.0000 | 15:29:58 | LSE | 1767157 | |||||
| 923 | 1,969.0000 | 15:29:58 | LSE | 1767155 | |||||
| 981 | 1,967.0000 | 15:30:35 | LSE | 1767862 | |||||
| 49 | 1,963.5000 | 15:33:55 | LSE | 1770710 | |||||
| 947 | 1,963.5000 | 15:33:55 | LSE | 1770708 | |||||
| 893 | 1,965.0000 | 15:37:27 | LSE | 1774235 | |||||
| 971 | 1,965.0000 | 15:37:27 | LSE | 1774233 | |||||
| 1,008 | 1,964.5000 | 15:37:39 | LSE | 1774436 | |||||
| 330 | 1,963.5000 | 15:42:36 | LSE | 1778658 | |||||
| 956 | 1,963.0000 | 15:42:45 | LSE | 1778766 | |||||
| 920 | 1,963.0000 | 15:42:45 | LSE | 1778768 | |||||
| 108 | 1,962.5000 | 15:45:48 | LSE | 1781691 | |||||
| 330 | 1,962.5000 | 15:45:48 | LSE | 1781693 | |||||
| 1,052 | 1,963.0000 | 15:46:53 | LSE | 1782564 | |||||
| 1,015 | 1,963.0000 | 15:46:53 | LSE | 1782562 | |||||
| 71 | 1,962.5000 | 15:47:43 | LSE | 1783415 | |||||
| 834 | 1,962.5000 | 15:47:58 | LSE | 1783599 | |||||
| 130 | 1,962.5000 | 15:47:58 | LSE | 1783597 | |||||
| 271 | 1,962.0000 | 15:51:02 | LSE | 1786960 | |||||
| 1,039 | 1,962.0000 | 15:51:02 | LSE | 1786954 | |||||
| 610 | 1,962.0000 | 15:51:02 | LSE | 1786950 | |||||
| 566 | 1,962.0000 | 15:51:02 | LSE | 1786948 | |||||
| 302 | 1,962.0000 | 15:51:02 | LSE | 1786944 | |||||
| 51 | 1,962.0000 | 15:51:02 | LSE | 1786946 | |||||
| 78 | 1,960.5000 | 15:55:38 | LSE | 1791433 | |||||
| 330 | 1,960.5000 | 15:55:38 | LSE | 1791435 | |||||
| 128 | 1,960.5000 | 15:55:38 | LSE | 1791439 | |||||
| 342 | 1,960.5000 | 15:55:38 | LSE | 1791437 | |||||
| 651 | 1,962.0000 | 15:58:52 | LSE | 1794480 | |||||
| 190 | 1,962.5000 | 15:59:12 | LSE | 1794795 | |||||
| 80 | 1,962.5000 | 15:59:12 | LSE | 1794793 | |||||
| 292 | 1,962.5000 | 15:59:12 | LSE | 1794791 | |||||
| 38 | 1,962.5000 | 15:59:12 | LSE | 1794789 | |||||
| 142 | 1,962.5000 | 15:59:12 | LSE | 1794787 | |||||
| 907 | 1,962.0000 | 15:59:12 | LSE | 1794767 | |||||
| 446 | 1,962.5000 | 15:59:12 | LSE | 1794775 | |||||
| 380 | 1,962.0000 | 15:59:12 | LSE | 1794773 | |||||
| 91 | 1,962.5000 | 15:59:12 | LSE | 1794781 | |||||
| 887 | 1,962.0000 | 15:59:12 | LSE | 1794777 | |||||
| 76 | 1,962.5000 | 15:59:12 | LSE | 1794779 | |||||
| 131 | 1,962.5000 | 15:59:12 | LSE | 1794783 | |||||
| 142 | 1,962.5000 | 15:59:12 | LSE | 1794785 | |||||
| 121 | 1,962.5000 | 16:02:30 | LSE | 1799511 | |||||
| 330 | 1,962.5000 | 16:02:30 | LSE | 1799509 | |||||
| 413 | 1,962.5000 | 16:02:30 | LSE | 1799507 | |||||
| 106 | 1,962.5000 | 16:02:30 | LSE | 1799505 | |||||
| 106 | 1,962.5000 | 16:02:33 | LSE | 1799570 | |||||
| 88 | 1,962.5000 | 16:02:33 | LSE | 1799568 | |||||
| 413 | 1,962.5000 | 16:02:33 | LSE | 1799572 | |||||
| 119 | 1,962.5000 | 16:02:33 | LSE | 1799574 | |||||
| 579 | 1,962.5000 | 16:03:10 | LSE | 1800180 | |||||
| 366 | 1,962.5000 | 16:03:10 | LSE | 1800182 | |||||
| 142 | 1,963.5000 | 16:05:48 | LSE | 1803278 | |||||
| 58 | 1,963.5000 | 16:05:48 | LSE | 1803282 | |||||
| 131 | 1,963.5000 | 16:05:48 | LSE | 1803274 | |||||
| 153 | 1,963.5000 | 16:05:48 | LSE | 1803280 | |||||
| 162 | 1,963.5000 | 16:05:48 | LSE | 1803276 | |||||
| 413 | 1,963.5000 | 16:05:48 | LSE | 1803284 | |||||
| 168 | 1,963.5000 | 16:05:48 | LSE | 1803290 | |||||
| 69 | 1,963.5000 | 16:05:48 | LSE | 1803286 | |||||
| 142 | 1,963.5000 | 16:05:48 | LSE | 1803288 | |||||
| 314 | 1,963.5000 | 16:05:48 | LSE | 1803270 | |||||
| 2 | 1,963.5000 | 16:05:48 | LSE | 1803272 | |||||
| 92 | 1,964.0000 | 16:07:38 | LSE | 1805385 | |||||
| 34 | 1,964.0000 | 16:07:38 | LSE | 1805383 | |||||
| 79 | 1,964.0000 | 16:07:38 | LSE | 1805379 | |||||
| 28 | 1,964.0000 | 16:07:38 | LSE | 1805381 | |||||
| 131 | 1,964.0000 | 16:07:39 | LSE | 1805409 | |||||
| 68 | 1,964.0000 | 16:07:39 | LSE | 1805405 | |||||
| 396 | 1,964.0000 | 16:07:39 | LSE | 1805403 | |||||
| 82 | 1,964.0000 | 16:07:39 | LSE | 1805407 | |||||
| 132 | 1,964.0000 | 16:07:58 | LSE | 1805808 | |||||
| 120 | 1,964.0000 | 16:07:58 | LSE | 1805806 | |||||
| 82 | 1,964.0000 | 16:07:58 | LSE | 1805804 | |||||
| 68 | 1,964.0000 | 16:07:58 | LSE | 1805802 | |||||
| 396 | 1,964.0000 | 16:07:58 | LSE | 1805800 | |||||
| 509 | 1,963.5000 | 16:09:07 | LSE | 1807295 | |||||
| 936 | 1,965.5000 | 16:11:40 | LSE | 1810315 | |||||
| 978 | 1,965.5000 | 16:11:40 | LSE | 1810299 | |||||
| 521 | 1,965.5000 | 16:11:40 | LSE | 1810301 | |||||
| 502 | 1,965.5000 | 16:11:40 | LSE | 1810311 | |||||
| 946 | 1,965.5000 | 16:11:40 | LSE | 1810307 | |||||
| 950 | 1,966.0000 | 16:14:09 | LSE | 1813913 | |||||
| 1,010 | 1,966.0000 | 16:14:09 | LSE | 1813911 | |||||
| 946 | 1,966.0000 | 16:15:22 | LSE | 1816219 | |||||
| 1,074 | 1,966.0000 | 16:15:22 | LSE | 1816217 | |||||
| 413 | 1,966.5000 | 16:15:22 | LSE | 1816209 | |||||
| 965 | 1,965.5000 | 16:16:06 | LSE | 1817385 | |||||
| 1,097 | 1,965.5000 | 16:19:02 | LSE | 1821690 | |||||
| 972 | 1,965.5000 | 16:19:02 | LSE | 1821688 | |||||
| 1,019 | 1,965.5000 | 16:19:02 | LSE | 1821686 | |||||
| 105 | 1,965.5000 | 16:20:58 | LSE | 1824586 | |||||
| 273 | 1,965.5000 | 16:20:58 | LSE | 1824584 | |||||
| 135 | 1,965.5000 | 16:20:58 | LSE | 1824582 | |||||
| 138 | 1,965.5000 | 16:20:58 | LSE | 1824580 | |||||
| 1,025 | 1,965.0000 | 16:21:20 | LSE | 1825317 | |||||
| 893 | 1,965.0000 | 16:21:20 | LSE | 1825315 | |||||
| 74 | 1,965.0000 | 16:22:48 | LSE | 1827569 | |||||
| 393 | 1,965.0000 | 16:22:48 | LSE | 1827567 | |||||
| 141 | 1,965.0000 | 16:22:48 | LSE | 1827573 | |||||
| 120 | 1,965.0000 | 16:22:48 | LSE | 1827571 | |||||
| 124 | 1,965.0000 | 16:22:48 | LSE | 1827575 | |||||
| 396 | 1,965.0000 | 16:22:48 | LSE | 1827565 | |||||
| 498 | 1,965.0000 | 16:22:48 | LSE | 1827563 | |||||
| 50 | 1,965.0000 | 16:22:58 | LSE | 1827800 | |||||
| 526 | 1,965.0000 | 16:22:58 | LSE | 1827798 | |||||
| 517 | 1,965.0000 | 16:22:58 | LSE | 1827796 | |||||
| 119 | 1,965.0000 | 16:24:05 | LSE | 1829619 | |||||
| 517 | 1,965.0000 | 16:24:05 | LSE | 1829615 | |||||
| 123 | 1,965.0000 | 16:24:05 | LSE | 1829617 | |||||
| 479 | 1,965.0000 | 16:24:55 | LSE | 1830808 | |||||
| 549 | 1,965.0000 | 16:24:55 | LSE | 1830806 | |||||
| 234 | 1,965.0000 | 16:25:13 | LSE | 1831491 | |||||
| 10 | 1,965.0000 | 16:25:13 | LSE | 1831489 | |||||
| 742 | 1,965.0000 | 16:25:13 | LSE | 1831487 | |||||
| 16 | 1,965.0000 | 16:25:51 | LSE | 1832506 | |||||
| 560 | 1,965.0000 | 16:25:51 | LSE | 1832504 | |||||
| 223 | 1,965.0000 | 16:27:16 | LSE | 1834649 | |||||
| 223 | 1,965.0000 | 16:27:16 | LSE | 1834651 | |||||
| 1,100 | 1,965.0000 | 16:27:16 | LSE | 1834653 | |||||
| 264 | 1,965.0000 | 16:27:16 | LSE | 1834655 | |||||
| 756 | 1,965.0000 | 16:27:16 | LSE | 1834657 | |||||
| 1,098 | 1,965.0000 | 16:27:16 | LSE | 1834659 | |||||
| 432 | 1,965.0000 | 16:28:14 | LSE | 1836290 | |||||
| Contacts: | |||
| | | | |
| +44 (0) 20 7399 6500 | |||
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.
