| |
|
|
|
|
| 08 February 2024 |
|
|
|
|
| |
|
|
|
|
| Associated British Foods plc |
|
|
|
|
| |
|
|
|
|
| Transaction in own shares |
|
|
|
|
| |
|
|
|
|
| Associated British Foods plc (the 'Company') announces that on 08 February 2024 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2023. |
||||
| |
|
|
|
|
| Description of shares: |
|
Associated British Foods plc |
||
| Date of transaction: |
|
08 February 2024 |
||
| Number of shares repurchased: |
|
275,615 |
||
| Average price paid per share: |
|
GBp 2260.5236 |
||
| Highest price paid per share: |
|
GBp 2271 |
||
| Lowest price paid per share: |
|
GBp 2250 |
||
| |
|
|
|
|
| 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: |
08 February 2024 |
|
|
|
| Investment firm: |
UBS AG London Branch |
|
|
|
| |
|
|
|
|
| Aggregated information: |
|
|
|
|
|
|
|
|
|
|
| Venue |
Volume-weighted average price |
Aggregated volume |
Lowest price per share |
Highest price per share |
| London Stock Exchange |
2,260.4949 |
128,477 |
2,250.0000 |
2,271.0000 |
| BATS Europe |
2,260.6561 |
84,294 |
2,250.0000 |
2,270.0000 |
| Chi-X Europe |
2,260.3415 |
47,353 |
2,254.0000 |
2,270.0000 |
| Aquis |
2,260.5978 |
15,491 |
2,254.0000 |
2,270.0000 |
| |
|
|
|
|
| Individual transactions: |
|
|
|
|
| |
|
|
|
|
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Match ID |
| 258 |
2,263.0000 |
08:08:07 |
Aquis |
1916476 |
| 395 |
2,263.0000 |
08:08:07 |
Aquis |
1916470 |
| 150 |
2,263.0000 |
08:08:07 |
Aquis |
1916466 |
| 75 |
2,269.0000 |
08:47:03 |
Aquis |
1952113 |
| 545 |
2,269.0000 |
08:47:03 |
Aquis |
1952111 |
| 183 |
2,269.0000 |
08:47:03 |
Aquis |
1952107 |
| 349 |
2,267.0000 |
09:29:02 |
Aquis |
1992962 |
| 397 |
2,267.0000 |
09:29:02 |
Aquis |
1992960 |
| 102 |
2,263.0000 |
10:32:02 |
Aquis |
2043018 |
| 356 |
2,263.0000 |
10:32:02 |
Aquis |
2043015 |
| 361 |
2,263.0000 |
10:32:02 |
Aquis |
2043011 |
| 304 |
2,259.0000 |
10:57:11 |
Aquis |
2063856 |
| 639 |
2,254.0000 |
11:32:20 |
Aquis |
2088041 |
| 583 |
2,261.0000 |
11:51:56 |
Aquis |
2100101 |
| 83 |
2,261.0000 |
11:51:56 |
Aquis |
2100109 |
| 57 |
2,258.0000 |
12:19:11 |
Aquis |
2120343 |
| 270 |
2,258.0000 |
12:20:03 |
Aquis |
2121110 |
| 103 |
2,265.0000 |
12:48:01 |
Aquis |
2144211 |
| 98 |
2,265.0000 |
12:48:01 |
Aquis |
2144209 |
| 164 |
2,265.0000 |
12:50:05 |
Aquis |
2145838 |
| 93 |
2,265.0000 |
12:50:05 |
Aquis |
2145836 |
| 83 |
2,265.0000 |
12:50:05 |
Aquis |
2145834 |
| 169 |
2,265.0000 |
12:50:05 |
Aquis |
2145830 |
| 251 |
2,265.0000 |
13:44:30 |
Aquis |
2197063 |
| 100 |
2,265.0000 |
13:44:39 |
Aquis |
2197157 |
| 9 |
2,265.0000 |
13:47:01 |
Aquis |
2199434 |
| 27 |
2,270.0000 |
14:21:29 |
Aquis |
2235041 |
| 741 |
2,270.0000 |
14:21:29 |
Aquis |
2235047 |
| 81 |
2,265.0000 |
14:30:43 |
Aquis |
2252571 |
| 243 |
2,265.0000 |
14:31:11 |
Aquis |
2254699 |
| 12 |
2,265.0000 |
14:31:14 |
Aquis |
2254771 |
| 55 |
2,268.0000 |
14:46:38 |
Aquis |
2297129 |
| 646 |
2,268.0000 |
14:46:38 |
Aquis |
2297127 |
| 118 |
2,260.0000 |
15:47:01 |
Aquis |
2424528 |
| 635 |
2,260.0000 |
15:47:48 |
Aquis |
2426144 |
| 665 |
2,259.0000 |
15:55:50 |
Aquis |
2442540 |
| 60 |
2,259.0000 |
15:59:01 |
Aquis |
2448024 |
| 163 |
2,260.0000 |
16:00:33 |
Aquis |
2452340 |
| 41 |
2,260.0000 |
16:00:33 |
Aquis |
2452344 |
| 88 |
2,260.0000 |
16:00:33 |
Aquis |
2452348 |
| 396 |
2,260.0000 |
16:00:33 |
Aquis |
2452350 |
| 386 |
2,257.0000 |
16:04:22 |
Aquis |
2459620 |
| 281 |
2,257.0000 |
16:04:22 |
Aquis |
2459618 |
| 705 |
2,256.0000 |
16:10:05 |
Aquis |
2470554 |
| 165 |
2,255.0000 |
16:16:06 |
Aquis |
2482968 |
| 341 |
2,255.0000 |
16:16:17 |
Aquis |
2483438 |
| 316 |
2,255.0000 |
16:16:17 |
Aquis |
2483428 |
| 70 |
2,254.0000 |
16:21:45 |
Aquis |
2495589 |
| 154 |
2,254.0000 |
16:22:20 |
Aquis |
2496935 |
| 9 |
2,254.0000 |
16:22:55 |
Aquis |
2498120 |
| 10 |
2,254.0000 |
16:23:25 |
Aquis |
2499095 |
| 112 |
2,255.0000 |
16:24:26 |
Aquis |
2501169 |
| 9 |
2,256.0000 |
16:25:55 |
Aquis |
2504202 |
| 724 |
2,256.0000 |
16:26:01 |
Aquis |
2504411 |
| 44 |
2,256.0000 |
16:26:01 |
Aquis |
2504403 |
| 161 |
2,255.0000 |
16:26:02 |
Aquis |
2504619 |
| 164 |
2,255.0000 |
16:26:41 |
Aquis |
2506014 |
| 277 |
2,255.0000 |
16:27:41 |
Aquis |
2508471 |
| 310 |
2,255.0000 |
16:27:41 |
Aquis |
2508469 |
| 324 |
2,256.0000 |
16:27:59 |
Aquis |
2509248 |
| 83 |
2,256.0000 |
16:27:59 |
Aquis |
2509244 |
| 213 |
2,256.0000 |
16:27:59 |
Aquis |
2509242 |
| 165 |
2,255.0000 |
16:28:13 |
Aquis |
2509739 |
| 84 |
2,255.0000 |
16:28:45 |
Aquis |
2510599 |
| 236 |
2,255.0000 |
16:28:52 |
Aquis |
2510827 |
| 1,003 |
2,263.0000 |
08:08:07 |
BATE |
1916468 |
| 229 |
2,269.0000 |
08:14:15 |
BATE |
1923465 |
| 518 |
2,269.0000 |
08:14:15 |
BATE |
1923461 |
| 828 |
2,265.0000 |
08:21:20 |
BATE |
1930039 |
| 170 |
2,261.0000 |
08:30:26 |
BATE |
1938386 |
| 600 |
2,261.0000 |
08:30:26 |
BATE |
1938380 |
| 274 |
2,265.0000 |
08:33:59 |
BATE |
1942055 |
| 544 |
2,265.0000 |
08:33:59 |
BATE |
1942053 |
| 686 |
2,269.0000 |
08:47:03 |
BATE |
1952103 |
| 27 |
2,269.0000 |
08:49:30 |
BATE |
1954415 |
| 642 |
2,269.0000 |
08:49:30 |
BATE |
1954413 |
| 91 |
2,269.0000 |
08:49:30 |
BATE |
1954411 |
| 104 |
2,269.0000 |
09:00:01 |
BATE |
1966052 |
| 601 |
2,269.0000 |
09:00:01 |
BATE |
1966054 |
| 680 |
2,267.0000 |
09:07:21 |
BATE |
1973219 |
| 205 |
2,269.0000 |
09:14:08 |
BATE |
1979825 |
| 155 |
2,269.0000 |
09:14:20 |
BATE |
1980053 |
| 68 |
2,269.0000 |
09:14:20 |
BATE |
1980051 |
| 122 |
2,269.0000 |
09:14:20 |
BATE |
1980042 |
| 184 |
2,269.0000 |
09:14:20 |
BATE |
1980039 |
| 726 |
2,269.0000 |
09:24:47 |
BATE |
1989147 |
| 500 |
2,270.0000 |
09:33:32 |
BATE |
1996874 |
| 308 |
2,270.0000 |
09:33:32 |
BATE |
1996876 |
| 197 |
2,268.0000 |
09:45:10 |
BATE |
2006629 |
| 471 |
2,268.0000 |
09:45:26 |
BATE |
2006824 |
| 674 |
2,268.0000 |
09:53:23 |
BATE |
2012580 |
| 431 |
2,266.0000 |
10:01:48 |
BATE |
2019342 |
| 346 |
2,266.0000 |
10:01:48 |
BATE |
2019340 |
| 723 |
2,261.0000 |
10:12:35 |
BATE |
2027251 |
| 695 |
2,261.0000 |
10:23:50 |
BATE |
2035828 |
| 711 |
2,261.0000 |
10:23:50 |
BATE |
2035826 |
| 167 |
2,263.0000 |
10:30:16 |
BATE |
2041564 |
| 244 |
2,263.0000 |
10:32:02 |
BATE |
2043013 |
| 274 |
2,263.0000 |
10:32:02 |
BATE |
2043009 |
| 165 |
2,260.0000 |
10:41:20 |
BATE |
2051277 |
| 591 |
2,260.0000 |
10:41:20 |
BATE |
2051275 |
| 78 |
2,258.0000 |
10:48:54 |
BATE |
2057835 |
| 725 |
2,258.0000 |
10:48:54 |
BATE |
2057831 |
| 685 |
2,259.0000 |
10:57:11 |
BATE |
2063854 |
| 289 |
2,258.0000 |
11:04:40 |
BATE |
2070033 |
| 147 |
2,258.0000 |
11:04:40 |
BATE |
2070030 |
| 169 |
2,258.0000 |
11:04:43 |
BATE |
2070112 |
| 11 |
2,258.0000 |
11:04:45 |
BATE |
2070142 |
| 667 |
2,258.0000 |
11:04:51 |
BATE |
2070186 |
| 105 |
2,258.0000 |
11:04:51 |
BATE |
2070184 |
| 51 |
2,258.0000 |
11:04:51 |
BATE |
2070182 |
| 131 |
2,257.0000 |
11:10:27 |
BATE |
2073989 |
| 649 |
2,257.0000 |
11:10:27 |
BATE |
2073985 |
| 736 |
2,250.0000 |
11:21:16 |
BATE |
2081061 |
| 201 |
2,250.0000 |
11:21:16 |
BATE |
2081059 |
| 595 |
2,250.0000 |
11:21:16 |
BATE |
2081057 |
| 718 |
2,254.0000 |
11:32:20 |
BATE |
2088051 |
| 427 |
2,254.0000 |
11:32:20 |
BATE |
2088047 |
| 242 |
2,254.0000 |
11:32:20 |
BATE |
2088043 |
| 369 |
2,259.0000 |
11:47:54 |
BATE |
2097571 |
| 530 |
2,261.0000 |
11:51:56 |
BATE |
2100103 |
| 189 |
2,261.0000 |
11:51:56 |
BATE |
2100113 |
| 263 |
2,261.0000 |
11:51:56 |
BATE |
2100115 |
| 542 |
2,261.0000 |
11:51:56 |
BATE |
2100117 |
| 75 |
2,261.0000 |
11:51:56 |
BATE |
2100111 |
| 4 |
2,259.0000 |
11:59:55 |
BATE |
2105623 |
| 102 |
2,260.0000 |
12:03:46 |
BATE |
2109068 |
| 691 |
2,260.0000 |
12:03:46 |
BATE |
2109062 |
| 680 |
2,260.0000 |
12:03:46 |
BATE |
2109064 |
| 378 |
2,260.0000 |
12:13:25 |
BATE |
2115501 |
| 89 |
2,260.0000 |
12:14:43 |
BATE |
2116515 |
| 121 |
2,260.0000 |
12:16:59 |
BATE |
2118449 |
| 103 |
2,260.0000 |
12:16:59 |
BATE |
2118447 |
| 509 |
2,260.0000 |
12:16:59 |
BATE |
2118445 |
| 270 |
2,260.0000 |
12:16:59 |
BATE |
2118441 |
| 91 |
2,260.0000 |
12:16:59 |
BATE |
2118443 |
| 3 |
2,258.0000 |
12:23:39 |
BATE |
2123747 |
| 98 |
2,258.0000 |
12:24:11 |
BATE |
2124076 |
| 21 |
2,259.0000 |
12:26:04 |
BATE |
2125092 |
| 707 |
2,264.0000 |
12:37:00 |
BATE |
2134419 |
| 50 |
2,263.0000 |
12:38:15 |
BATE |
2135378 |
| 345 |
2,263.0000 |
12:39:03 |
BATE |
2136108 |
| 716 |
2,263.0000 |
12:41:31 |
BATE |
2138382 |
| 377 |
2,263.0000 |
12:41:31 |
BATE |
2138380 |
| 749 |
2,265.0000 |
12:50:05 |
BATE |
2145832 |
| 21 |
2,263.0000 |
13:00:22 |
BATE |
2154661 |
| 91 |
2,263.0000 |
13:00:23 |
BATE |
2154687 |
| 624 |
2,263.0000 |
13:01:57 |
BATE |
2155865 |
| 110 |
2,263.0000 |
13:12:03 |
BATE |
2164887 |
| 585 |
2,263.0000 |
13:12:03 |
BATE |
2164889 |
| 657 |
2,263.0000 |
13:21:01 |
BATE |
2174528 |
| 100 |
2,263.0000 |
13:21:01 |
BATE |
2174526 |
| 716 |
2,263.0000 |
13:21:01 |
BATE |
2174522 |
| 42 |
2,262.0000 |
13:22:26 |
BATE |
2175817 |
| 53 |
2,262.0000 |
13:23:16 |
BATE |
2176622 |
| 699 |
2,265.0000 |
13:42:15 |
BATE |
2194035 |
| 91 |
2,265.0000 |
13:42:15 |
BATE |
2194033 |
| 15 |
2,265.0000 |
13:42:15 |
BATE |
2194029 |
| 15 |
2,265.0000 |
13:42:15 |
BATE |
2194027 |
| 39 |
2,265.0000 |
13:42:15 |
BATE |
2194023 |
| 92 |
2,265.0000 |
13:42:15 |
BATE |
2194017 |
| 485 |
2,265.0000 |
13:42:15 |
BATE |
2194015 |
| 264 |
2,265.0000 |
13:44:29 |
BATE |
2197051 |
| 404 |
2,265.0000 |
13:44:29 |
BATE |
2197043 |
| 196 |
2,265.0000 |
13:44:29 |
BATE |
2197041 |
| 522 |
2,265.0000 |
13:44:29 |
BATE |
2197039 |
| 163 |
2,268.0000 |
14:14:40 |
BATE |
2227603 |
| 108 |
2,268.0000 |
14:14:54 |
BATE |
2227752 |
| 52 |
2,269.0000 |
14:15:36 |
BATE |
2228401 |
| 88 |
2,269.0000 |
14:15:36 |
BATE |
2228399 |
| 3 |
2,269.0000 |
14:15:36 |
BATE |
2228397 |
| 100 |
2,269.0000 |
14:15:45 |
BATE |
2228547 |
| 464 |
2,270.0000 |
14:21:29 |
BATE |
2235045 |
| 294 |
2,270.0000 |
14:21:29 |
BATE |
2235043 |
| 8 |
2,270.0000 |
14:21:29 |
BATE |
2235051 |
| 736 |
2,270.0000 |
14:21:29 |
BATE |
2235049 |
| 100 |
2,269.0000 |
14:21:32 |
BATE |
2235134 |
| 231 |
2,269.0000 |
14:21:32 |
BATE |
2235132 |
| 138 |
2,269.0000 |
14:22:01 |
BATE |
2235584 |
| 12 |
2,269.0000 |
14:22:01 |
BATE |
2235582 |
| 238 |
2,269.0000 |
14:22:02 |
BATE |
2235596 |
| 95 |
2,269.0000 |
14:22:02 |
BATE |
2235594 |
| 106 |
2,266.0000 |
14:30:28 |
BATE |
2251774 |
| 712 |
2,266.0000 |
14:30:28 |
BATE |
2251776 |
| 819 |
2,266.0000 |
14:30:28 |
BATE |
2251778 |
| 667 |
2,265.0000 |
14:35:37 |
BATE |
2268804 |
| 793 |
2,265.0000 |
14:35:37 |
BATE |
2268798 |
| 74 |
2,266.0000 |
14:37:32 |
BATE |
2274308 |
| 356 |
2,266.0000 |
14:37:32 |
BATE |
2274306 |
| 400 |
2,266.0000 |
14:37:55 |
BATE |
2275562 |
| 99 |
2,268.0000 |
14:41:47 |
BATE |
2285775 |
| 108 |
2,268.0000 |
14:41:47 |
BATE |
2285773 |
| 309 |
2,268.0000 |
14:41:47 |
BATE |
2285769 |
| 210 |
2,268.0000 |
14:41:57 |
BATE |
2286185 |
| 677 |
2,268.0000 |
14:46:38 |
BATE |
2297125 |
| 101 |
2,268.0000 |
14:46:38 |
BATE |
2297123 |
| 79 |
2,267.0000 |
14:51:02 |
BATE |
2308056 |
| 380 |
2,267.0000 |
14:51:02 |
BATE |
2308058 |
| 49 |
2,267.0000 |
14:51:02 |
BATE |
2308053 |
| 35 |
2,267.0000 |
14:51:15 |
BATE |
2308565 |
| 123 |
2,267.0000 |
14:51:17 |
BATE |
2308638 |
| 126 |
2,267.0000 |
14:51:17 |
BATE |
2308636 |
| 30 |
2,267.0000 |
14:51:21 |
BATE |
2308804 |
| 695 |
2,269.0000 |
14:58:49 |
BATE |
2325965 |
| 92 |
2,269.0000 |
15:07:03 |
BATE |
2345413 |
| 120 |
2,269.0000 |
15:07:03 |
BATE |
2345411 |
| 110 |
2,269.0000 |
15:07:03 |
BATE |
2345409 |
| 75 |
2,269.0000 |
15:07:04 |
BATE |
2345491 |
| 17 |
2,269.0000 |
15:07:04 |
BATE |
2345493 |
| 95 |
2,269.0000 |
15:07:04 |
BATE |
2345489 |
| 255 |
2,269.0000 |
15:07:04 |
BATE |
2345487 |
| 92 |
2,269.0000 |
15:07:14 |
BATE |
2346186 |
| 93 |
2,269.0000 |
15:07:14 |
BATE |
2346184 |
| 35 |
2,269.0000 |
15:07:14 |
BATE |
2346181 |
| 600 |
2,261.0000 |
15:46:01 |
BATE |
2422689 |
| 91 |
2,261.0000 |
15:46:01 |
BATE |
2422691 |
| 823 |
2,261.0000 |
15:46:02 |
BATE |
2422746 |
| 181 |
2,261.0000 |
15:46:02 |
BATE |
2422744 |
| 265 |
2,261.0000 |
15:46:02 |
BATE |
2422704 |
| 138 |
2,261.0000 |
15:46:02 |
BATE |
2422701 |
| 258 |
2,261.0000 |
15:46:02 |
BATE |
2422699 |
| 138 |
2,261.0000 |
15:46:02 |
BATE |
2422697 |
| 600 |
2,260.0000 |
15:47:48 |
BATE |
2426130 |
| 94 |
2,260.0000 |
15:47:48 |
BATE |
2426134 |
| 18 |
2,260.0000 |
15:48:40 |
BATE |
2428897 |
| 26 |
2,260.0000 |
15:48:40 |
BATE |
2428891 |
| 34 |
2,260.0000 |
15:48:40 |
BATE |
2428893 |
| 200 |
2,260.0000 |
15:48:40 |
BATE |
2428895 |
| 95 |
2,260.0000 |
15:48:40 |
BATE |
2428905 |
| 98 |
2,260.0000 |
15:48:40 |
BATE |
2428899 |
| 92 |
2,260.0000 |
15:48:40 |
BATE |
2428903 |
| 41 |
2,260.0000 |
15:48:40 |
BATE |
2428901 |
| 144 |
2,260.0000 |
15:48:40 |
BATE |
2428889 |
| 808 |
2,259.0000 |
15:48:54 |
BATE |
2429315 |
| 463 |
2,260.0000 |
15:50:23 |
BATE |
2432346 |
| 125 |
2,260.0000 |
15:50:23 |
BATE |
2432342 |
| 125 |
2,260.0000 |
15:50:23 |
BATE |
2432344 |
| 92 |
2,260.0000 |
15:50:27 |
BATE |
2432500 |
| 93 |
2,260.0000 |
15:50:27 |
BATE |
2432498 |
| 113 |
2,260.0000 |
15:50:27 |
BATE |
2432496 |
| 126 |
2,260.0000 |
15:50:27 |
BATE |
2432494 |
| 33 |
2,260.0000 |
15:50:27 |
BATE |
2432492 |
| 111 |
2,260.0000 |
15:50:43 |
BATE |
2432973 |
| 250 |
2,260.0000 |
15:50:56 |
BATE |
2433314 |
| 680 |
2,259.0000 |
15:55:50 |
BATE |
2442506 |
| 783 |
2,259.0000 |
15:55:50 |
BATE |
2442510 |
| 28 |
2,259.0000 |
15:55:50 |
BATE |
2442496 |
| 115 |
2,259.0000 |
15:57:13 |
BATE |
2445089 |
| 333 |
2,259.0000 |
15:57:13 |
BATE |
2445087 |
| 142 |
2,259.0000 |
15:57:13 |
BATE |
2445085 |
| 68 |
2,259.0000 |
15:57:13 |
BATE |
2445081 |
| 257 |
2,259.0000 |
15:57:13 |
BATE |
2445079 |
| 427 |
2,259.0000 |
15:57:13 |
BATE |
2445075 |
| 168 |
2,259.0000 |
15:57:13 |
BATE |
2445091 |
| 190 |
2,261.0000 |
16:00:19 |
BATE |
2451770 |
| 31 |
2,260.0000 |
16:00:33 |
BATE |
2452384 |
| 19 |
2,260.0000 |
16:00:33 |
BATE |
2452382 |
| 566 |
2,260.0000 |
16:00:33 |
BATE |
2452380 |
| 100 |
2,260.0000 |
16:00:33 |
BATE |
2452378 |
| 90 |
2,260.0000 |
16:00:33 |
BATE |
2452376 |
| 575 |
2,260.0000 |
16:00:33 |
BATE |
2452358 |
| 100 |
2,260.0000 |
16:00:33 |
BATE |
2452356 |
| 93 |
2,260.0000 |
16:00:33 |
BATE |
2452354 |
| 90 |
2,260.0000 |
16:00:33 |
BATE |
2452352 |
| 1,121 |
2,260.0000 |
16:00:33 |
BATE |
2452336 |
| 708 |
2,260.0000 |
16:00:33 |
BATE |
2452342 |
| 439 |
2,258.0000 |
16:02:42 |
BATE |
2456677 |
| 316 |
2,258.0000 |
16:02:43 |
BATE |
2456699 |
| 169 |
2,258.0000 |
16:03:32 |
BATE |
2458091 |
| 545 |
2,258.0000 |
16:04:22 |
BATE |
2459608 |
| 724 |
2,256.0000 |
16:05:45 |
BATE |
2462035 |
| 515 |
2,256.0000 |
16:05:45 |
BATE |
2462037 |
| 35 |
2,256.0000 |
16:05:45 |
BATE |
2462031 |
| 127 |
2,256.0000 |
16:05:49 |
BATE |
2462136 |
| 297 |
2,256.0000 |
16:07:19 |
BATE |
2464961 |
| 505 |
2,256.0000 |
16:07:19 |
BATE |
2464957 |
| 95 |
2,256.0000 |
16:07:19 |
BATE |
2464955 |
| 991 |
2,256.0000 |
16:09:05 |
BATE |
2468508 |
| 843 |
2,256.0000 |
16:10:05 |
BATE |
2470552 |
| 61 |
2,256.0000 |
16:13:05 |
BATE |
2476607 |
| 100 |
2,256.0000 |
16:13:05 |
BATE |
2476604 |
| 70 |
2,256.0000 |
16:13:05 |
BATE |
2476596 |
| 12 |
2,256.0000 |
16:13:05 |
BATE |
2476594 |
| 22 |
2,256.0000 |
16:13:05 |
BATE |
2476598 |
| 23 |
2,256.0000 |
16:13:05 |
BATE |
2476600 |
| 133 |
2,256.0000 |
16:14:02 |
BATE |
2478315 |
| 56 |
2,256.0000 |
16:14:02 |
BATE |
2478313 |
| 113 |
2,256.0000 |
16:14:02 |
BATE |
2478311 |
| 93 |
2,256.0000 |
16:14:02 |
BATE |
2478309 |
| 200 |
2,256.0000 |
16:14:02 |
BATE |
2478307 |
| 113 |
2,256.0000 |
16:14:02 |
BATE |
2478305 |
| 461 |
2,256.0000 |
16:14:03 |
BATE |
2478387 |
| 6 |
2,255.0000 |
16:14:18 |
BATE |
2478957 |
| 121 |
2,255.0000 |
16:14:18 |
BATE |
2478948 |
| 121 |
2,255.0000 |
16:14:23 |
BATE |
2479103 |
| 357 |
2,255.0000 |
16:15:01 |
BATE |
2480226 |
| 77 |
2,255.0000 |
16:15:18 |
BATE |
2481023 |
| 608 |
2,255.0000 |
16:15:18 |
BATE |
2481021 |
| 225 |
2,255.0000 |
16:15:18 |
BATE |
2481019 |
| 44 |
2,255.0000 |
16:15:50 |
BATE |
2482189 |
| 10 |
2,255.0000 |
16:15:50 |
BATE |
2482187 |
| 169 |
2,255.0000 |
16:16:13 |
BATE |
2483276 |
| 766 |
2,255.0000 |
16:16:17 |
BATE |
2483436 |
| 292 |
2,255.0000 |
16:16:17 |
BATE |
2483432 |
| 87 |
2,255.0000 |
16:16:17 |
BATE |
2483430 |
| 239 |
2,255.0000 |
16:16:17 |
BATE |
2483426 |
| 1,069 |
2,254.0000 |
16:16:45 |
BATE |
2484424 |
| 18 |
2,253.0000 |
16:17:25 |
BATE |
2485730 |
| 139 |
2,253.0000 |
16:17:28 |
BATE |
2485827 |
| 589 |
2,253.0000 |
16:17:28 |
BATE |
2485829 |
| 666 |
2,255.0000 |
16:20:20 |
BATE |
2492778 |
| 525 |
2,255.0000 |
16:20:20 |
BATE |
2492774 |
| 600 |
2,255.0000 |
16:20:20 |
BATE |
2492770 |
| 40 |
2,255.0000 |
16:20:20 |
BATE |
2492768 |
| 89 |
2,255.0000 |
16:22:20 |
BATE |
2496933 |
| 142 |
2,255.0000 |
16:22:20 |
BATE |
2496931 |
| 95 |
2,255.0000 |
16:22:20 |
BATE |
2496929 |
| 142 |
2,255.0000 |
16:22:20 |
BATE |
2496927 |
| 22 |
2,255.0000 |
16:22:20 |
BATE |
2496922 |
| 22 |
2,255.0000 |
16:22:20 |
BATE |
2496924 |
| 85 |
2,255.0000 |
16:22:20 |
BATE |
2496920 |
| 78 |
2,255.0000 |
16:22:20 |
BATE |
2496918 |
| 143 |
2,255.0000 |
16:22:20 |
BATE |
2496916 |
| 111 |
2,255.0000 |
16:22:20 |
BATE |
2496914 |
| 112 |
2,255.0000 |
16:22:20 |
BATE |
2496912 |
| 18 |
2,255.0000 |
16:22:20 |
BATE |
2496910 |
| 15 |
2,255.0000 |
16:22:20 |
BATE |
2496908 |
| 86 |
2,255.0000 |
16:22:20 |
BATE |
2496906 |
| 400 |
2,255.0000 |
16:23:20 |
BATE |
2498905 |
| 100 |
2,255.0000 |
16:23:20 |
BATE |
2498889 |
| 100 |
2,255.0000 |
16:23:20 |
BATE |
2498887 |
| 200 |
2,255.0000 |
16:23:20 |
BATE |
2498880 |
| 97 |
2,255.0000 |
16:23:20 |
BATE |
2498878 |
| 7 |
2,255.0000 |
16:23:20 |
BATE |
2498882 |
| 103 |
2,255.0000 |
16:23:20 |
BATE |
2498884 |
| 14 |
2,255.0000 |
16:23:20 |
BATE |
2498876 |
| 273 |
2,255.0000 |
16:23:20 |
BATE |
2498874 |
| 431 |
2,255.0000 |
16:23:20 |
BATE |
2498872 |
| 20 |
2,255.0000 |
16:24:20 |
BATE |
2500958 |
| 543 |
2,255.0000 |
16:24:20 |
BATE |
2500955 |
| 22 |
2,255.0000 |
16:24:20 |
BATE |
2500936 |
| 171 |
2,255.0000 |
16:24:20 |
BATE |
2500934 |
| 455 |
2,255.0000 |
16:24:21 |
BATE |
2500994 |
| 177 |
2,256.0000 |
16:24:31 |
BATE |
2501347 |
| 116 |
2,256.0000 |
16:24:31 |
BATE |
2501343 |
| 600 |
2,256.0000 |
16:24:31 |
BATE |
2501341 |
| 100 |
2,256.0000 |
16:24:37 |
BATE |
2501548 |
| 177 |
2,256.0000 |
16:24:37 |
BATE |
2501546 |
| 51 |
2,256.0000 |
16:24:44 |
BATE |
2501741 |
| 203 |
2,256.0000 |
16:24:44 |
BATE |
2501739 |
| 9 |
2,256.0000 |
16:24:44 |
BATE |
2501737 |
| 87 |
2,256.0000 |
16:26:01 |
BATE |
2504437 |
| 772 |
2,256.0000 |
16:26:01 |
BATE |
2504435 |
| 177 |
2,256.0000 |
16:26:01 |
BATE |
2504433 |
| 688 |
2,256.0000 |
16:26:01 |
BATE |
2504431 |
| 382 |
2,256.0000 |
16:26:01 |
BATE |
2504429 |
| 500 |
2,256.0000 |
16:26:01 |
BATE |
2504427 |
| 600 |
2,256.0000 |
16:26:01 |
BATE |
2504415 |
| 183 |
2,256.0000 |
16:26:01 |
BATE |
2504421 |
| 417 |
2,256.0000 |
16:26:01 |
BATE |
2504423 |
| 181 |
2,255.0000 |
16:28:52 |
BATE |
2510829 |
| 80 |
2,255.0000 |
16:28:55 |
BATE |
2510956 |
| 30 |
2,255.0000 |
16:29:01 |
BATE |
2511084 |
| 57 |
2,255.0000 |
16:29:07 |
BATE |
2511254 |
| 300 |
2,255.0000 |
16:29:11 |
BATE |
2511382 |
| 213 |
2,255.0000 |
16:29:12 |
BATE |
2511414 |
| 157 |
2,255.0000 |
16:29:12 |
BATE |
2511412 |
| 7 |
2,255.0000 |
16:29:21 |
BATE |
2511674 |
| 29 |
2,255.0000 |
16:29:31 |
BATE |
2512144 |
| 370 |
2,255.0000 |
16:29:45 |
BATE |
2514579 |
| 39 |
2,255.0000 |
16:29:45 |
BATE |
2514577 |
| 60 |
2,255.0000 |
16:29:45 |
BATE |
2514575 |
| 416 |
2,255.0000 |
16:29:45 |
BATE |
2514573 |
| 330 |
2,258.0000 |
08:02:09 |
CHIX |
1910554 |
| 759 |
2,259.0000 |
08:04:40 |
CHIX |
1913326 |
| 445 |
2,269.0000 |
08:14:15 |
CHIX |
1923463 |
| 253 |
2,269.0000 |
08:14:15 |
CHIX |
1923457 |
| 695 |
2,261.0000 |
08:30:26 |
CHIX |
1938384 |
| 752 |
2,269.0000 |
08:47:03 |
CHIX |
1952101 |
| 183 |
2,269.0000 |
09:00:01 |
CHIX |
1966050 |
| 576 |
2,269.0000 |
09:00:01 |
CHIX |
1966056 |
| 307 |
2,269.0000 |
09:14:08 |
CHIX |
1979817 |
| 449 |
2,269.0000 |
09:14:20 |
CHIX |
1980037 |
| 732 |
2,270.0000 |
09:33:32 |
CHIX |
1996872 |
| 500 |
2,268.0000 |
09:51:45 |
CHIX |
2011305 |
| 235 |
2,268.0000 |
09:53:22 |
CHIX |
2012575 |
| 721 |
2,262.0000 |
10:10:47 |
CHIX |
2026115 |
| 306 |
2,262.0000 |
10:25:55 |
CHIX |
2037778 |
| 437 |
2,262.0000 |
10:25:55 |
CHIX |
2037780 |
| 163 |
2,262.0000 |
10:25:55 |
CHIX |
2037782 |
| 573 |
2,262.0000 |
10:25:55 |
CHIX |
2037784 |
| 86 |
2,262.0000 |
10:26:53 |
CHIX |
2038532 |
| 386 |
2,258.0000 |
10:48:54 |
CHIX |
2057829 |
| 430 |
2,258.0000 |
10:48:54 |
CHIX |
2057827 |
| 773 |
2,257.0000 |
11:10:27 |
CHIX |
2073987 |
| 781 |
2,257.0000 |
11:10:27 |
CHIX |
2073983 |
| 153 |
2,254.0000 |
11:32:20 |
CHIX |
2088049 |
| 40 |
2,254.0000 |
11:32:20 |
CHIX |
2088045 |
| 138 |
2,256.0000 |
11:33:20 |
CHIX |
2088759 |
| 537 |
2,256.0000 |
11:33:59 |
CHIX |
2089022 |
| 156 |
2,256.0000 |
11:39:21 |
CHIX |
2092059 |
| 559 |
2,256.0000 |
11:39:21 |
CHIX |
2092067 |
| 755 |
2,261.0000 |
11:51:56 |
CHIX |
2100097 |
| 757 |
2,260.0000 |
12:03:46 |
CHIX |
2109066 |
| 733 |
2,260.0000 |
12:13:25 |
CHIX |
2115495 |
| 701 |
2,264.0000 |
12:37:00 |
CHIX |
2134421 |
| 684 |
2,264.0000 |
12:37:00 |
CHIX |
2134417 |
| 763 |
2,263.0000 |
12:55:01 |
CHIX |
2149502 |
| 256 |
2,263.0000 |
13:21:01 |
CHIX |
2174524 |
| 479 |
2,263.0000 |
13:21:01 |
CHIX |
2174520 |
| 70 |
2,262.0000 |
13:28:17 |
CHIX |
2180713 |
| 351 |
2,265.0000 |
13:42:15 |
CHIX |
2194041 |
| 22 |
2,265.0000 |
13:42:15 |
CHIX |
2194039 |
| 361 |
2,265.0000 |
13:42:15 |
CHIX |
2194037 |
| 703 |
2,265.0000 |
13:42:15 |
CHIX |
2194031 |
| 21 |
2,265.0000 |
13:42:15 |
CHIX |
2194025 |
| 80 |
2,265.0000 |
13:42:15 |
CHIX |
2194013 |
| 652 |
2,267.0000 |
13:54:25 |
CHIX |
2207327 |
| 97 |
2,267.0000 |
13:54:25 |
CHIX |
2207329 |
| 58 |
2,268.0000 |
14:14:40 |
CHIX |
2227606 |
| 672 |
2,268.0000 |
14:14:40 |
CHIX |
2227601 |
| 716 |
2,267.0000 |
14:24:46 |
CHIX |
2238558 |
| 28 |
2,265.0000 |
14:31:11 |
CHIX |
2254684 |
| 120 |
2,265.0000 |
14:31:11 |
CHIX |
2254682 |
| 569 |
2,265.0000 |
14:31:11 |
CHIX |
2254678 |
| 684 |
2,265.0000 |
14:35:37 |
CHIX |
2268802 |
| 161 |
2,268.0000 |
14:40:26 |
CHIX |
2282958 |
| 567 |
2,268.0000 |
14:40:26 |
CHIX |
2282956 |
| 77 |
2,267.0000 |
14:51:02 |
CHIX |
2308061 |
| 258 |
2,267.0000 |
14:51:13 |
CHIX |
2308508 |
| 397 |
2,267.0000 |
14:51:14 |
CHIX |
2308543 |
| 361 |
2,268.0000 |
14:59:23 |
CHIX |
2327242 |
| 172 |
2,268.0000 |
14:59:23 |
CHIX |
2327232 |
| 65 |
2,268.0000 |
14:59:23 |
CHIX |
2327236 |
| 55 |
2,268.0000 |
14:59:23 |
CHIX |
2327238 |
| 20 |
2,268.0000 |
14:59:23 |
CHIX |
2327240 |
| 262 |
2,260.0000 |
15:45:31 |
CHIX |
2421692 |
| 300 |
2,260.0000 |
15:46:31 |
CHIX |
2423591 |
| 202 |
2,260.0000 |
15:47:48 |
CHIX |
2426138 |
| 551 |
2,260.0000 |
15:47:48 |
CHIX |
2426136 |
| 232 |
2,260.0000 |
15:47:48 |
CHIX |
2426132 |
| 102 |
2,260.0000 |
15:47:51 |
CHIX |
2426224 |
| 107 |
2,260.0000 |
15:47:51 |
CHIX |
2426222 |
| 111 |
2,260.0000 |
15:47:51 |
CHIX |
2426220 |
| 326 |
2,260.0000 |
15:47:58 |
CHIX |
2426430 |
| 104 |
2,260.0000 |
15:47:58 |
CHIX |
2426428 |
| 75 |
2,260.0000 |
15:48:11 |
CHIX |
2427172 |
| 676 |
2,260.0000 |
15:50:05 |
CHIX |
2431776 |
| 650 |
2,259.0000 |
15:51:36 |
CHIX |
2434472 |
| 72 |
2,259.0000 |
15:51:36 |
CHIX |
2434470 |
| 105 |
2,259.0000 |
15:55:50 |
CHIX |
2442502 |
| 78 |
2,259.0000 |
15:55:50 |
CHIX |
2442498 |
| 587 |
2,259.0000 |
15:55:50 |
CHIX |
2442508 |
| 467 |
2,259.0000 |
15:57:13 |
CHIX |
2445093 |
| 127 |
2,259.0000 |
15:57:13 |
CHIX |
2445095 |
| 33 |
2,259.0000 |
15:57:13 |
CHIX |
2445097 |
| 197 |
2,259.0000 |
15:57:13 |
CHIX |
2445099 |
| 234 |
2,260.0000 |
16:00:33 |
CHIX |
2452366 |
| 100 |
2,260.0000 |
16:00:33 |
CHIX |
2452364 |
| 200 |
2,260.0000 |
16:00:33 |
CHIX |
2452362 |
| 152 |
2,260.0000 |
16:00:33 |
CHIX |
2452360 |
| 830 |
2,260.0000 |
16:00:33 |
CHIX |
2452338 |
| 529 |
2,258.0000 |
16:02:42 |
CHIX |
2456679 |
| 204 |
2,258.0000 |
16:02:43 |
CHIX |
2456703 |
| 332 |
2,258.0000 |
16:04:22 |
CHIX |
2459612 |
| 409 |
2,258.0000 |
16:04:22 |
CHIX |
2459610 |
| 286 |
2,256.0000 |
16:07:01 |
CHIX |
2464489 |
| 266 |
2,256.0000 |
16:07:19 |
CHIX |
2464959 |
| 249 |
2,256.0000 |
16:07:19 |
CHIX |
2464953 |
| 266 |
2,256.0000 |
16:08:54 |
CHIX |
2468150 |
| 416 |
2,256.0000 |
16:09:05 |
CHIX |
2468506 |
| 214 |
2,255.0000 |
16:10:51 |
CHIX |
2472267 |
| 38 |
2,255.0000 |
16:15:31 |
CHIX |
2481505 |
| 700 |
2,255.0000 |
16:16:17 |
CHIX |
2483450 |
| 15 |
2,255.0000 |
16:16:17 |
CHIX |
2483446 |
| 236 |
2,255.0000 |
16:16:17 |
CHIX |
2483440 |
| 249 |
2,255.0000 |
16:16:17 |
CHIX |
2483434 |
| 87 |
2,255.0000 |
16:16:17 |
CHIX |
2483424 |
| 121 |
2,254.0000 |
16:16:45 |
CHIX |
2484431 |
| 332 |
2,254.0000 |
16:16:45 |
CHIX |
2484429 |
| 798 |
2,254.0000 |
16:16:45 |
CHIX |
2484422 |
| 38 |
2,254.0000 |
16:16:46 |
CHIX |
2484446 |
| 59 |
2,254.0000 |
16:16:46 |
CHIX |
2484444 |
| 95 |
2,254.0000 |
16:16:51 |
CHIX |
2484594 |
| 270 |
2,254.0000 |
16:16:51 |
CHIX |
2484569 |
| 169 |
2,254.0000 |
16:16:51 |
CHIX |
2484567 |
| 644 |
2,255.0000 |
16:20:20 |
CHIX |
2492780 |
| 169 |
2,255.0000 |
16:20:20 |
CHIX |
2492776 |
| 243 |
2,254.0000 |
16:23:16 |
CHIX |
2498750 |
| 255 |
2,255.0000 |
16:23:20 |
CHIX |
2498891 |
| 233 |
2,255.0000 |
16:23:33 |
CHIX |
2499341 |
| 120 |
2,255.0000 |
16:23:33 |
CHIX |
2499343 |
| 20 |
2,255.0000 |
16:23:33 |
CHIX |
2499345 |
| 214 |
2,255.0000 |
16:23:33 |
CHIX |
2499337 |
| 137 |
2,255.0000 |
16:23:33 |
CHIX |
2499339 |
| 149 |
2,256.0000 |
16:24:31 |
CHIX |
2501332 |
| 101 |
2,256.0000 |
16:24:31 |
CHIX |
2501326 |
| 141 |
2,256.0000 |
16:24:31 |
CHIX |
2501328 |
| 100 |
2,256.0000 |
16:24:31 |
CHIX |
2501330 |
| 120 |
2,256.0000 |
16:24:31 |
CHIX |
2501334 |
| 98 |
2,256.0000 |
16:24:31 |
CHIX |
2501336 |
| 56 |
2,256.0000 |
16:24:31 |
CHIX |
2501338 |
| 57 |
2,256.0000 |
16:24:31 |
CHIX |
2501324 |
| 24 |
2,256.0000 |
16:24:31 |
CHIX |
2501322 |
| 300 |
2,256.0000 |
16:24:31 |
CHIX |
2501320 |
| 21 |
2,256.0000 |
16:24:31 |
CHIX |
2501318 |
| 20 |
2,256.0000 |
16:24:31 |
CHIX |
2501316 |
| 773 |
2,256.0000 |
16:26:01 |
CHIX |
2504425 |
| 178 |
2,256.0000 |
16:26:01 |
CHIX |
2504405 |
| 526 |
2,256.0000 |
16:26:01 |
CHIX |
2504417 |
| 361 |
2,255.0000 |
16:26:02 |
CHIX |
2504570 |
| 791 |
2,255.0000 |
16:26:02 |
CHIX |
2504568 |
| 1,087 |
2,255.0000 |
16:26:02 |
CHIX |
2504566 |
| 125 |
2,255.0000 |
16:26:14 |
CHIX |
2504951 |
| 245 |
2,255.0000 |
16:26:15 |
CHIX |
2505053 |
| 90 |
2,256.0000 |
16:28:13 |
CHIX |
2509737 |
| 300 |
2,256.0000 |
16:28:13 |
CHIX |
2509735 |
| 498 |
2,256.0000 |
16:28:13 |
CHIX |
2509733 |
| 148 |
2,256.0000 |
16:28:13 |
CHIX |
2509731 |
| 221 |
2,255.0000 |
16:29:36 |
CHIX |
2512937 |
| 610 |
2,255.0000 |
16:29:37 |
CHIX |
2513138 |
| 225 |
2,263.0000 |
08:08:07 |
LSE |
1916474 |
| 375 |
2,263.0000 |
08:08:07 |
LSE |
1916472 |
| 493 |
2,269.0000 |
08:14:15 |
LSE |
1923459 |
| 601 |
2,267.0000 |
08:15:38 |
LSE |
1924652 |
| 130 |
2,265.0000 |
08:21:20 |
LSE |
1930037 |
| 387 |
2,265.0000 |
08:21:20 |
LSE |
1930041 |
| 586 |
2,261.0000 |
08:30:26 |
LSE |
1938382 |
| 416 |
2,265.0000 |
08:33:59 |
LSE |
1942059 |
| 89 |
2,265.0000 |
08:33:59 |
LSE |
1942057 |
| 339 |
2,266.0000 |
08:36:52 |
LSE |
1944262 |
| 190 |
2,266.0000 |
08:36:52 |
LSE |
1944260 |
| 376 |
2,269.0000 |
08:47:03 |
LSE |
1952105 |
| 157 |
2,269.0000 |
08:47:03 |
LSE |
1952109 |
| 95 |
2,267.0000 |
08:51:57 |
LSE |
1956620 |
| 475 |
2,267.0000 |
08:51:57 |
LSE |
1956618 |
| 504 |
2,266.0000 |
08:51:58 |
LSE |
1956953 |
| 30 |
2,266.0000 |
08:51:58 |
LSE |
1956950 |
| 113 |
2,269.0000 |
09:00:01 |
LSE |
1966060 |
| 465 |
2,269.0000 |
09:00:01 |
LSE |
1966058 |
| 513 |
2,269.0000 |
09:04:44 |
LSE |
1970722 |
| 418 |
2,269.0000 |
09:14:08 |
LSE |
1979815 |
| 134 |
2,269.0000 |
09:14:08 |
LSE |
1979812 |
| 514 |
2,271.0000 |
09:22:02 |
LSE |
1986877 |
| 604 |
2,268.0000 |
09:27:00 |
LSE |
1991088 |
| 518 |
2,266.0000 |
09:29:02 |
LSE |
1992966 |
| 485 |
2,266.0000 |
09:29:02 |
LSE |
1992964 |
| 398 |
2,267.0000 |
09:30:19 |
LSE |
1994144 |
| 905 |
2,267.0000 |
09:30:19 |
LSE |
1994142 |
| 190 |
2,269.0000 |
09:31:36 |
LSE |
1995142 |
| 201 |
2,269.0000 |
09:31:36 |
LSE |
1995140 |
| 592 |
2,270.0000 |
09:33:06 |
LSE |
1996558 |
| 575 |
2,270.0000 |
09:33:32 |
LSE |
1996880 |
| 550 |
2,270.0000 |
09:33:32 |
LSE |
1996878 |
| 556 |
2,269.0000 |
09:34:40 |
LSE |
1997821 |
| 495 |
2,271.0000 |
09:40:28 |
LSE |
2003319 |
| 111 |
2,271.0000 |
09:40:28 |
LSE |
2003317 |
| 578 |
2,269.0000 |
09:40:36 |
LSE |
2003412 |
| 584 |
2,268.0000 |
09:41:15 |
LSE |
2003911 |
| 570 |
2,268.0000 |
09:42:42 |
LSE |
2005011 |
| 510 |
2,268.0000 |
09:43:25 |
LSE |
2005530 |
| 515 |
2,268.0000 |
09:45:10 |
LSE |
2006627 |
| 64 |
2,268.0000 |
09:45:10 |
LSE |
2006625 |
| 52 |
2,268.0000 |
09:53:22 |
LSE |
2012573 |
| 446 |
2,268.0000 |
09:53:22 |
LSE |
2012577 |
| 302 |
2,267.0000 |
09:53:44 |
LSE |
2012810 |
| 530 |
2,268.0000 |
09:58:22 |
LSE |
2016493 |
| 83 |
2,266.0000 |
10:01:48 |
LSE |
2019352 |
| 100 |
2,266.0000 |
10:01:48 |
LSE |
2019350 |
| 320 |
2,266.0000 |
10:01:48 |
LSE |
2019348 |
| 363 |
2,266.0000 |
10:01:48 |
LSE |
2019346 |
| 573 |
2,266.0000 |
10:01:48 |
LSE |
2019344 |
| 639 |
2,265.0000 |
10:04:17 |
LSE |
2021368 |
| 561 |
2,265.0000 |
10:04:17 |
LSE |
2021370 |
| 307 |
2,262.0000 |
10:10:47 |
LSE |
2026117 |
| 259 |
2,262.0000 |
10:10:47 |
LSE |
2026119 |
| 536 |
2,262.0000 |
10:18:05 |
LSE |
2031141 |
| 508 |
2,261.0000 |
10:23:50 |
LSE |
2035836 |
| 383 |
2,261.0000 |
10:23:50 |
LSE |
2035834 |
| 502 |
2,261.0000 |
10:23:50 |
LSE |
2035832 |
| 178 |
2,261.0000 |
10:23:50 |
LSE |
2035830 |
| 80 |
2,261.0000 |
10:23:50 |
LSE |
2035838 |
| 565 |
2,260.0000 |
10:24:31 |
LSE |
2036329 |
| 125 |
2,263.0000 |
10:30:16 |
LSE |
2041562 |
| 422 |
2,263.0000 |
10:30:16 |
LSE |
2041560 |
| 570 |
2,260.0000 |
10:41:20 |
LSE |
2051273 |
| 535 |
2,259.0000 |
10:41:34 |
LSE |
2051456 |
| 357 |
2,258.0000 |
10:48:54 |
LSE |
2057839 |
| 127 |
2,258.0000 |
10:48:54 |
LSE |
2057837 |
| 554 |
2,258.0000 |
10:48:54 |
LSE |
2057833 |
| 533 |
2,260.0000 |
10:55:31 |
LSE |
2062709 |
| 493 |
2,259.0000 |
10:57:11 |
LSE |
2063860 |
| 542 |
2,259.0000 |
10:57:11 |
LSE |
2063858 |
| 524 |
2,258.0000 |
11:04:40 |
LSE |
2070024 |
| 401 |
2,258.0000 |
11:04:40 |
LSE |
2070026 |
| 166 |
2,258.0000 |
11:04:40 |
LSE |
2070028 |
| 524 |
2,257.0000 |
11:10:27 |
LSE |
2073991 |
| 595 |
2,257.0000 |
11:10:27 |
LSE |
2073993 |
| 542 |
2,253.0000 |
11:14:12 |
LSE |
2076468 |
| 587 |
2,255.0000 |
11:14:12 |
LSE |
2076466 |
| 497 |
2,255.0000 |
11:14:12 |
LSE |
2076464 |
| 9 |
2,255.0000 |
11:14:12 |
LSE |
2076462 |
| 559 |
2,255.0000 |
11:14:12 |
LSE |
2076460 |
| 509 |
2,252.0000 |
11:16:10 |
LSE |
2077701 |
| 509 |
2,250.0000 |
11:17:08 |
LSE |
2078299 |
| 67 |
2,250.0000 |
11:17:08 |
LSE |
2078297 |
| 65 |
2,250.0000 |
11:21:16 |
LSE |
2081065 |
| 190 |
2,250.0000 |
11:21:16 |
LSE |
2081063 |
| 22 |
2,250.0000 |
11:21:16 |
LSE |
2081071 |
| 175 |
2,250.0000 |
11:21:16 |
LSE |
2081067 |
| 64 |
2,250.0000 |
11:21:16 |
LSE |
2081069 |
| 413 |
2,252.0000 |
11:27:47 |
LSE |
2085133 |
| 867 |
2,252.0000 |
11:27:47 |
LSE |
2085131 |
| 504 |
2,254.0000 |
11:32:20 |
LSE |
2088063 |
| 533 |
2,254.0000 |
11:32:20 |
LSE |
2088061 |
| 575 |
2,254.0000 |
11:32:20 |
LSE |
2088059 |
| 31 |
2,254.0000 |
11:32:20 |
LSE |
2088057 |
| 579 |
2,254.0000 |
11:32:20 |
LSE |
2088055 |
| 457 |
2,254.0000 |
11:32:20 |
LSE |
2088053 |
| 597 |
2,256.0000 |
11:33:59 |
LSE |
2089028 |
| 603 |
2,256.0000 |
11:33:59 |
LSE |
2089026 |
| 650 |
2,256.0000 |
11:33:59 |
LSE |
2089024 |
| 514 |
2,256.0000 |
11:39:21 |
LSE |
2092063 |
| 517 |
2,256.0000 |
11:39:21 |
LSE |
2092061 |
| 33 |
2,256.0000 |
11:39:21 |
LSE |
2092065 |
| 134 |
2,256.0000 |
11:39:21 |
LSE |
2092069 |
| 402 |
2,256.0000 |
11:39:21 |
LSE |
2092071 |
| 164 |
2,261.0000 |
11:51:56 |
LSE |
2100107 |
| 580 |
2,261.0000 |
11:51:56 |
LSE |
2100099 |
| 545 |
2,261.0000 |
11:51:56 |
LSE |
2100105 |
| 497 |
2,260.0000 |
11:52:55 |
LSE |
2100712 |
| 584 |
2,259.0000 |
11:54:14 |
LSE |
2101559 |
| 19 |
2,259.0000 |
11:54:14 |
LSE |
2101557 |
| 559 |
2,259.0000 |
11:54:14 |
LSE |
2101555 |
| 505 |
2,259.0000 |
11:54:14 |
LSE |
2101553 |
| 496 |
2,260.0000 |
12:03:46 |
LSE |
2109072 |
| 594 |
2,260.0000 |
12:03:46 |
LSE |
2109070 |
| 524 |
2,259.0000 |
12:04:46 |
LSE |
2109675 |
| 489 |
2,259.0000 |
12:04:46 |
LSE |
2109673 |
| 534 |
2,260.0000 |
12:11:01 |
LSE |
2113904 |
| 582 |
2,260.0000 |
12:13:25 |
LSE |
2115497 |
| 163 |
2,260.0000 |
12:16:59 |
LSE |
2118456 |
| 89 |
2,260.0000 |
12:16:59 |
LSE |
2118454 |
| 340 |
2,260.0000 |
12:16:59 |
LSE |
2118451 |
| 603 |
2,259.0000 |
12:17:31 |
LSE |
2118976 |
| 560 |
2,258.0000 |
12:23:17 |
LSE |
2123517 |
| 552 |
2,264.0000 |
12:37:00 |
LSE |
2134415 |
| 528 |
2,263.0000 |
12:37:52 |
LSE |
2135079 |
| 558 |
2,263.0000 |
12:39:03 |
LSE |
2136106 |
| 545 |
2,263.0000 |
12:39:03 |
LSE |
2136104 |
| 11 |
2,263.0000 |
12:39:03 |
LSE |
2136102 |
| 588 |
2,263.0000 |
12:41:31 |
LSE |
2138384 |
| 518 |
2,264.0000 |
12:52:02 |
LSE |
2147390 |
| 492 |
2,263.0000 |
13:00:22 |
LSE |
2154659 |
| 505 |
2,263.0000 |
13:07:23 |
LSE |
2160861 |
| 585 |
2,263.0000 |
13:21:01 |
LSE |
2174532 |
| 540 |
2,263.0000 |
13:21:01 |
LSE |
2174530 |
| 346 |
2,265.0000 |
13:41:58 |
LSE |
2193723 |
| 407 |
2,265.0000 |
13:42:15 |
LSE |
2194011 |
| 549 |
2,265.0000 |
13:42:15 |
LSE |
2194007 |
| 564 |
2,265.0000 |
13:42:15 |
LSE |
2194009 |
| 5 |
2,265.0000 |
13:44:29 |
LSE |
2197045 |
| 274 |
2,265.0000 |
13:44:29 |
LSE |
2197047 |
| 261 |
2,265.0000 |
13:44:29 |
LSE |
2197049 |
| 574 |
2,265.0000 |
13:46:17 |
LSE |
2198729 |
| 10 |
2,267.0000 |
14:05:17 |
LSE |
2218590 |
| 248 |
2,268.0000 |
14:14:30 |
LSE |
2227443 |
| 293 |
2,268.0000 |
14:14:30 |
LSE |
2227439 |
| 771 |
2,268.0000 |
14:14:30 |
LSE |
2227441 |
| 735 |
2,270.0000 |
14:21:29 |
LSE |
2235053 |
| 635 |
2,269.0000 |
14:21:32 |
LSE |
2235130 |
| 339 |
2,269.0000 |
14:22:01 |
LSE |
2235580 |
| 172 |
2,269.0000 |
14:22:01 |
LSE |
2235578 |
| 501 |
2,267.0000 |
14:24:46 |
LSE |
2238560 |
| 507 |
2,266.0000 |
14:30:28 |
LSE |
2251780 |
| 496 |
2,266.0000 |
14:30:28 |
LSE |
2251782 |
| 11 |
2,266.0000 |
14:30:28 |
LSE |
2251784 |
| 545 |
2,266.0000 |
14:30:28 |
LSE |
2251786 |
| 574 |
2,265.0000 |
14:31:11 |
LSE |
2254680 |
| 117 |
2,265.0000 |
14:35:37 |
LSE |
2268818 |
| 360 |
2,265.0000 |
14:35:37 |
LSE |
2268816 |
| 63 |
2,265.0000 |
14:35:37 |
LSE |
2268814 |
| 486 |
2,264.0000 |
14:35:37 |
LSE |
2268812 |
| 574 |
2,264.0000 |
14:35:37 |
LSE |
2268810 |
| 188 |
2,265.0000 |
14:35:37 |
LSE |
2268800 |
| 365 |
2,265.0000 |
14:35:37 |
LSE |
2268806 |
| 509 |
2,265.0000 |
14:35:37 |
LSE |
2268808 |
| 497 |
2,268.0000 |
14:41:47 |
LSE |
2285771 |
| 377 |
2,268.0000 |
14:42:20 |
LSE |
2286934 |
| 176 |
2,268.0000 |
14:42:20 |
LSE |
2286932 |
| 542 |
2,268.0000 |
14:46:38 |
LSE |
2297121 |
| 556 |
2,267.0000 |
14:49:47 |
LSE |
2305455 |
| 540 |
2,267.0000 |
14:51:02 |
LSE |
2308050 |
| 590 |
2,268.0000 |
14:53:58 |
LSE |
2314751 |
| 261 |
2,269.0000 |
14:58:49 |
LSE |
2325969 |
| 296 |
2,269.0000 |
14:58:49 |
LSE |
2325967 |
| 573 |
2,268.0000 |
14:59:23 |
LSE |
2327234 |
| 573 |
2,266.0000 |
15:01:32 |
LSE |
2333619 |
| 4 |
2,268.0000 |
15:03:40 |
LSE |
2338380 |
| 561 |
2,269.0000 |
15:06:54 |
LSE |
2345142 |
| 584 |
2,269.0000 |
15:07:00 |
LSE |
2345283 |
| 176 |
2,261.0000 |
15:43:02 |
LSE |
2417033 |
| 92 |
2,261.0000 |
15:43:02 |
LSE |
2417031 |
| 100 |
2,261.0000 |
15:43:02 |
LSE |
2417028 |
| 130 |
2,261.0000 |
15:43:02 |
LSE |
2417026 |
| 197 |
2,261.0000 |
15:43:02 |
LSE |
2417024 |
| 160 |
2,261.0000 |
15:43:02 |
LSE |
2417022 |
| 328 |
2,260.0000 |
15:43:31 |
LSE |
2417958 |
| 432 |
2,261.0000 |
15:46:01 |
LSE |
2422695 |
| 177 |
2,261.0000 |
15:46:01 |
LSE |
2422693 |
| 311 |
2,260.0000 |
15:47:48 |
LSE |
2426142 |
| 213 |
2,260.0000 |
15:47:48 |
LSE |
2426140 |
| 197 |
2,260.0000 |
15:48:40 |
LSE |
2428907 |
| 71 |
2,260.0000 |
15:48:40 |
LSE |
2428909 |
| 159 |
2,260.0000 |
15:48:40 |
LSE |
2428911 |
| 100 |
2,260.0000 |
15:48:40 |
LSE |
2428913 |
| 600 |
2,260.0000 |
15:48:40 |
LSE |
2428887 |
| 323 |
2,259.0000 |
15:48:54 |
LSE |
2429313 |
| 245 |
2,259.0000 |
15:48:54 |
LSE |
2429311 |
| 8 |
2,260.0000 |
15:50:05 |
LSE |
2431778 |
| 249 |
2,260.0000 |
15:50:11 |
LSE |
2432013 |
| 545 |
2,260.0000 |
15:50:23 |
LSE |
2432339 |
| 106 |
2,260.0000 |
15:50:23 |
LSE |
2432337 |
| 257 |
2,260.0000 |
15:50:23 |
LSE |
2432335 |
| 197 |
2,260.0000 |
15:51:09 |
LSE |
2433678 |
| 100 |
2,260.0000 |
15:51:09 |
LSE |
2433674 |
| 58 |
2,260.0000 |
15:51:09 |
LSE |
2433676 |
| 146 |
2,260.0000 |
15:51:09 |
LSE |
2433686 |
| 200 |
2,260.0000 |
15:51:09 |
LSE |
2433680 |
| 177 |
2,260.0000 |
15:51:09 |
LSE |
2433682 |
| 152 |
2,260.0000 |
15:51:09 |
LSE |
2433684 |
| 305 |
2,259.0000 |
15:55:11 |
LSE |
2441234 |
| 169 |
2,259.0000 |
15:55:21 |
LSE |
2441537 |
| 187 |
2,259.0000 |
15:55:50 |
LSE |
2442500 |
| 376 |
2,259.0000 |
15:55:50 |
LSE |
2442504 |
| 90 |
2,259.0000 |
15:55:50 |
LSE |
2442494 |
| 492 |
2,259.0000 |
15:55:50 |
LSE |
2442492 |
| 325 |
2,259.0000 |
15:56:41 |
LSE |
2443989 |
| 571 |
2,259.0000 |
15:57:13 |
LSE |
2445083 |
| 26 |
2,259.0000 |
15:57:13 |
LSE |
2445077 |
| 278 |
2,259.0000 |
15:57:13 |
LSE |
2445073 |
| 100 |
2,261.0000 |
16:00:19 |
LSE |
2451768 |
| 197 |
2,261.0000 |
16:00:19 |
LSE |
2451766 |
| 200 |
2,261.0000 |
16:00:19 |
LSE |
2451764 |
| 907 |
2,261.0000 |
16:00:19 |
LSE |
2451762 |
| 125 |
2,261.0000 |
16:00:19 |
LSE |
2451760 |
| 69 |
2,261.0000 |
16:00:19 |
LSE |
2451758 |
| 73 |
2,260.0000 |
16:00:33 |
LSE |
2452422 |
| 247 |
2,260.0000 |
16:00:33 |
LSE |
2452418 |
| 182 |
2,260.0000 |
16:00:33 |
LSE |
2452420 |
| 57 |
2,260.0000 |
16:00:33 |
LSE |
2452416 |
| 100 |
2,260.0000 |
16:00:33 |
LSE |
2452412 |
| 200 |
2,260.0000 |
16:00:33 |
LSE |
2452410 |
| 18 |
2,260.0000 |
16:00:33 |
LSE |
2452408 |
| 182 |
2,260.0000 |
16:00:33 |
LSE |
2452414 |
| 182 |
2,260.0000 |
16:00:33 |
LSE |
2452402 |
| 160 |
2,260.0000 |
16:00:33 |
LSE |
2452400 |
| 71 |
2,260.0000 |
16:00:33 |
LSE |
2452398 |
| 236 |
2,260.0000 |
16:00:33 |
LSE |
2452404 |
| 229 |
2,260.0000 |
16:00:33 |
LSE |
2452406 |
| 98 |
2,260.0000 |
16:00:33 |
LSE |
2452396 |
| 78 |
2,260.0000 |
16:00:33 |
LSE |
2452392 |
| 247 |
2,260.0000 |
16:00:33 |
LSE |
2452390 |
| 200 |
2,260.0000 |
16:00:33 |
LSE |
2452388 |
| 104 |
2,260.0000 |
16:00:33 |
LSE |
2452386 |
| 100 |
2,260.0000 |
16:00:33 |
LSE |
2452394 |
| 247 |
2,260.0000 |
16:00:33 |
LSE |
2452370 |
| 71 |
2,260.0000 |
16:00:33 |
LSE |
2452368 |
| 200 |
2,260.0000 |
16:00:33 |
LSE |
2452372 |
| 78 |
2,260.0000 |
16:00:33 |
LSE |
2452374 |
| 925 |
2,260.0000 |
16:00:33 |
LSE |
2452346 |
| 150 |
2,258.0000 |
16:01:06 |
LSE |
2453556 |
| 148 |
2,258.0000 |
16:01:06 |
LSE |
2453554 |
| 247 |
2,258.0000 |
16:01:06 |
LSE |
2453552 |
| 100 |
2,258.0000 |
16:01:06 |
LSE |
2453550 |
| 148 |
2,258.0000 |
16:01:06 |
LSE |
2453546 |
| 92 |
2,258.0000 |
16:01:06 |
LSE |
2453548 |
| 200 |
2,258.0000 |
16:01:06 |
LSE |
2453544 |
| 247 |
2,258.0000 |
16:01:06 |
LSE |
2453542 |
| 76 |
2,258.0000 |
16:01:06 |
LSE |
2453540 |
| 292 |
2,258.0000 |
16:01:06 |
LSE |
2453538 |
| 234 |
2,258.0000 |
16:01:06 |
LSE |
2453536 |
| 148 |
2,258.0000 |
16:01:06 |
LSE |
2453534 |
| 63 |
2,258.0000 |
16:01:06 |
LSE |
2453532 |
| 100 |
2,258.0000 |
16:01:06 |
LSE |
2453530 |
| 200 |
2,258.0000 |
16:01:06 |
LSE |
2453528 |
| 247 |
2,258.0000 |
16:01:06 |
LSE |
2453526 |
| 200 |
2,258.0000 |
16:01:06 |
LSE |
2453516 |
| 73 |
2,258.0000 |
16:01:06 |
LSE |
2453510 |
| 140 |
2,258.0000 |
16:01:06 |
LSE |
2453512 |
| 247 |
2,258.0000 |
16:01:06 |
LSE |
2453514 |
| 148 |
2,258.0000 |
16:01:06 |
LSE |
2453524 |
| 73 |
2,258.0000 |
16:01:06 |
LSE |
2453518 |
| 197 |
2,258.0000 |
16:01:06 |
LSE |
2453522 |
| 160 |
2,258.0000 |
16:01:06 |
LSE |
2453520 |
| 100 |
2,258.0000 |
16:01:17 |
LSE |
2453908 |
| 172 |
2,258.0000 |
16:01:17 |
LSE |
2453906 |
| 200 |
2,258.0000 |
16:01:17 |
LSE |
2453904 |
| 247 |
2,258.0000 |
16:01:17 |
LSE |
2453902 |
| 566 |
2,258.0000 |
16:01:25 |
LSE |
2454149 |
| 532 |
2,258.0000 |
16:01:25 |
LSE |
2454147 |
| 101 |
2,257.0000 |
16:01:28 |
LSE |
2454243 |
| 111 |
2,257.0000 |
16:01:28 |
LSE |
2454241 |
| 90 |
2,257.0000 |
16:01:28 |
LSE |
2454239 |
| 13 |
2,257.0000 |
16:01:28 |
LSE |
2454237 |
| 108 |
2,258.0000 |
16:01:36 |
LSE |
2454467 |
| 630 |
2,258.0000 |
16:01:36 |
LSE |
2454463 |
| 100 |
2,258.0000 |
16:01:36 |
LSE |
2454461 |
| 100 |
2,258.0000 |
16:01:36 |
LSE |
2454459 |
| 304 |
2,258.0000 |
16:02:42 |
LSE |
2456675 |
| 100 |
2,259.0000 |
16:02:42 |
LSE |
2456666 |
| 171 |
2,259.0000 |
16:02:42 |
LSE |
2456664 |
| 61 |
2,259.0000 |
16:02:42 |
LSE |
2456662 |
| 247 |
2,259.0000 |
16:02:42 |
LSE |
2456660 |
| 74 |
2,259.0000 |
16:02:42 |
LSE |
2456658 |
| 251 |
2,259.0000 |
16:02:42 |
LSE |
2456656 |
| 40 |
2,259.0000 |
16:02:42 |
LSE |
2456648 |
| 251 |
2,259.0000 |
16:02:42 |
LSE |
2456642 |
| 247 |
2,259.0000 |
16:02:42 |
LSE |
2456644 |
| 48 |
2,259.0000 |
16:02:42 |
LSE |
2456646 |
| 175 |
2,259.0000 |
16:02:42 |
LSE |
2456650 |
| 171 |
2,259.0000 |
16:02:42 |
LSE |
2456652 |
| 425 |
2,259.0000 |
16:02:42 |
LSE |
2456654 |
| 303 |
2,259.0000 |
16:02:42 |
LSE |
2456640 |
| 100 |
2,259.0000 |
16:02:42 |
LSE |
2456638 |
| 160 |
2,259.0000 |
16:02:42 |
LSE |
2456636 |
| 251 |
2,259.0000 |
16:02:42 |
LSE |
2456634 |
| 247 |
2,259.0000 |
16:02:42 |
LSE |
2456632 |
| 171 |
2,259.0000 |
16:02:42 |
LSE |
2456630 |
| 176 |
2,259.0000 |
16:02:42 |
LSE |
2456628 |
| 819 |
2,259.0000 |
16:02:42 |
LSE |
2456626 |
| 209 |
2,258.0000 |
16:02:43 |
LSE |
2456697 |
| 87 |
2,258.0000 |
16:03:39 |
LSE |
2458260 |
| 138 |
2,258.0000 |
16:03:40 |
LSE |
2458285 |
| 102 |
2,258.0000 |
16:03:51 |
LSE |
2458608 |
| 15 |
2,258.0000 |
16:04:03 |
LSE |
2459050 |
| 571 |
2,258.0000 |
16:04:22 |
LSE |
2459616 |
| 176 |
2,258.0000 |
16:04:22 |
LSE |
2459614 |
| 603 |
2,256.0000 |
16:05:45 |
LSE |
2462033 |
| 41 |
2,257.0000 |
16:06:40 |
LSE |
2463772 |
| 280 |
2,257.0000 |
16:06:40 |
LSE |
2463770 |
| 33 |
2,256.0000 |
16:07:19 |
LSE |
2464969 |
| 552 |
2,256.0000 |
16:07:19 |
LSE |
2464967 |
| 15 |
2,256.0000 |
16:07:19 |
LSE |
2464965 |
| 542 |
2,256.0000 |
16:07:19 |
LSE |
2464963 |
| 55 |
2,255.0000 |
16:07:43 |
LSE |
2465830 |
| 585 |
2,256.0000 |
16:08:54 |
LSE |
2468152 |
| 538 |
2,256.0000 |
16:10:05 |
LSE |
2470558 |
| 518 |
2,256.0000 |
16:10:05 |
LSE |
2470556 |
| 484 |
2,255.0000 |
16:10:40 |
LSE |
2471960 |
| 168 |
2,255.0000 |
16:10:40 |
LSE |
2471958 |
| 266 |
2,255.0000 |
16:11:26 |
LSE |
2473448 |
| 111 |
2,255.0000 |
16:12:01 |
LSE |
2474477 |
| 103 |
2,255.0000 |
16:12:02 |
LSE |
2474530 |
| 416 |
2,255.0000 |
16:12:51 |
LSE |
2476054 |
| 57 |
2,255.0000 |
16:12:51 |
LSE |
2476052 |
| 186 |
2,255.0000 |
16:14:18 |
LSE |
2478950 |
| 48 |
2,255.0000 |
16:14:23 |
LSE |
2479105 |
| 102 |
2,255.0000 |
16:14:24 |
LSE |
2479122 |
| 92 |
2,255.0000 |
16:14:52 |
LSE |
2479964 |
| 169 |
2,255.0000 |
16:14:52 |
LSE |
2479962 |
| 14 |
2,255.0000 |
16:14:52 |
LSE |
2479957 |
| 571 |
2,255.0000 |
16:16:17 |
LSE |
2483448 |
| 59 |
2,255.0000 |
16:16:17 |
LSE |
2483444 |
| 87 |
2,255.0000 |
16:16:17 |
LSE |
2483442 |
| 727 |
2,254.0000 |
16:16:45 |
LSE |
2484426 |
| 233 |
2,253.0000 |
16:17:11 |
LSE |
2485252 |
| 488 |
2,253.0000 |
16:17:28 |
LSE |
2485837 |
| 41 |
2,253.0000 |
16:17:28 |
LSE |
2485835 |
| 79 |
2,253.0000 |
16:17:28 |
LSE |
2485833 |
| 320 |
2,253.0000 |
16:17:28 |
LSE |
2485831 |
| 535 |
2,255.0000 |
16:20:20 |
LSE |
2492772 |
| 514 |
2,255.0000 |
16:20:20 |
LSE |
2492766 |
| 36 |
2,254.0000 |
16:20:23 |
LSE |
2492831 |
| 98 |
2,254.0000 |
16:20:30 |
LSE |
2493165 |
| 438 |
2,254.0000 |
16:20:39 |
LSE |
2493440 |
| 396 |
2,254.0000 |
16:20:39 |
LSE |
2493429 |
| 475 |
2,254.0000 |
16:20:59 |
LSE |
2494021 |
| 31 |
2,254.0000 |
16:21:00 |
LSE |
2494061 |
| 61 |
2,254.0000 |
16:21:00 |
LSE |
2494059 |
| 169 |
2,254.0000 |
16:21:47 |
LSE |
2495626 |
| 38 |
2,254.0000 |
16:22:41 |
LSE |
2497700 |
| 335 |
2,254.0000 |
16:22:41 |
LSE |
2497698 |
| 247 |
2,255.0000 |
16:23:20 |
LSE |
2498901 |
| 220 |
2,255.0000 |
16:23:20 |
LSE |
2498899 |
| 251 |
2,255.0000 |
16:23:20 |
LSE |
2498897 |
| 247 |
2,255.0000 |
16:23:20 |
LSE |
2498895 |
| 59 |
2,255.0000 |
16:23:20 |
LSE |
2498893 |
| 220 |
2,255.0000 |
16:23:29 |
LSE |
2499218 |
| 247 |
2,255.0000 |
16:23:29 |
LSE |
2499214 |
| 129 |
2,255.0000 |
16:23:29 |
LSE |
2499212 |
| 160 |
2,255.0000 |
16:23:29 |
LSE |
2499210 |
| 309 |
2,255.0000 |
16:23:29 |
LSE |
2499216 |
| 251 |
2,255.0000 |
16:23:29 |
LSE |
2499208 |
| 41 |
2,255.0000 |
16:23:29 |
LSE |
2499206 |
| 247 |
2,255.0000 |
16:23:29 |
LSE |
2499200 |
| 401 |
2,255.0000 |
16:23:29 |
LSE |
2499196 |
| 62 |
2,255.0000 |
16:23:29 |
LSE |
2499194 |
| 160 |
2,255.0000 |
16:23:29 |
LSE |
2499202 |
| 318 |
2,255.0000 |
16:23:29 |
LSE |
2499204 |
| 219 |
2,255.0000 |
16:23:29 |
LSE |
2499198 |
| 212 |
2,256.0000 |
16:24:39 |
LSE |
2501615 |
| 309 |
2,256.0000 |
16:24:39 |
LSE |
2501613 |
| 160 |
2,256.0000 |
16:24:39 |
LSE |
2501611 |
| 320 |
2,256.0000 |
16:24:39 |
LSE |
2501609 |
| 309 |
2,256.0000 |
16:24:42 |
LSE |
2501683 |
| 95 |
2,256.0000 |
16:24:42 |
LSE |
2501681 |
| 140 |
2,256.0000 |
16:24:42 |
LSE |
2501685 |
| 5 |
2,256.0000 |
16:24:42 |
LSE |
2501687 |
| 587 |
2,256.0000 |
16:26:01 |
LSE |
2504413 |
| 609 |
2,256.0000 |
16:26:01 |
LSE |
2504407 |
| 694 |
2,256.0000 |
16:26:01 |
LSE |
2504409 |
| 552 |
2,256.0000 |
16:26:01 |
LSE |
2504419 |
| 537 |
2,255.0000 |
16:26:02 |
LSE |
2504564 |
| 829 |
2,255.0000 |
16:26:02 |
LSE |
2504562 |
| 977 |
2,255.0000 |
16:26:41 |
LSE |
2506010 |
| 100 |
2,256.0000 |
16:27:59 |
LSE |
2509260 |
| 780 |
2,256.0000 |
16:27:59 |
LSE |
2509258 |
| 193 |
2,256.0000 |
16:27:59 |
LSE |
2509254 |
| 182 |
2,256.0000 |
16:27:59 |
LSE |
2509252 |
| 295 |
2,256.0000 |
16:27:59 |
LSE |
2509250 |
| 253 |
2,256.0000 |
16:27:59 |
LSE |
2509246 |
| 8 |
2,256.0000 |
16:27:59 |
LSE |
2509240 |
| 2 |
2,256.0000 |
16:27:59 |
LSE |
2509238 |
| 160 |
2,256.0000 |
16:27:59 |
LSE |
2509232 |
| 260 |
2,256.0000 |
16:27:59 |
LSE |
2509234 |
| 443 |
2,256.0000 |
16:27:59 |
LSE |
2509236 |
| 100 |
2,256.0000 |
16:27:59 |
LSE |
2509230 |
| 270 |
2,256.0000 |
16:27:59 |
LSE |
2509228 |
| 56 |
2,256.0000 |
16:27:59 |
LSE |
2509226 |
| 113 |
2,256.0000 |
16:27:59 |
LSE |
2509224 |
| 56 |
2,256.0000 |
16:27:59 |
LSE |
2509222 |
| 267 |
2,256.0000 |
16:28:00 |
LSE |
2509341 |
| 200 |
2,256.0000 |
16:28:00 |
LSE |
2509339 |
| 100 |
2,256.0000 |
16:28:00 |
LSE |
2509337 |
| 349 |
2,256.0000 |
16:28:00 |
LSE |
2509335 |
| 230 |
2,256.0000 |
16:28:00 |
LSE |
2509333 |
| 11 |
2,256.0000 |
16:28:00 |
LSE |
2509331 |
| 68 |
2,256.0000 |
16:28:00 |
LSE |
2509314 |
| 241 |
2,256.0000 |
16:28:00 |
LSE |
2509287 |
| 283 |
2,256.0000 |
16:28:00 |
LSE |
2509264 |
| 252 |
2,255.0000 |
16:29:47 |
LSE |
2514810 |
| 92 |
2,255.0000 |
16:29:47 |
LSE |
2514808 |
| 240 |
2,255.0000 |
16:29:47 |
LSE |
2514687 |
| 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.