| | | | | |
| 03 January 2025 |
| | | |
| | | | | |
| Associated British Foods plc |
| | | |
| | | | | |
| Transaction in own shares |
| | | |
| | | | | |
| Associated British Foods plc (the 'Company') announces that on 03 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: | | 03 January 2025 | ||
| Number of shares repurchased: | | 457,730 | ||
| Average price paid per share: | | GBp 2045.2433 | ||
| Highest price paid per share: | | GBp 2061 | ||
| Lowest price paid per share: | | GBp 2035 | ||
| | | | | |
| 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: | 03 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 | 2,044.88 | 194,236 | 2,035 | 2,060 |
| BATS Europe | 2,045.42 | 175,712 | 2,036 | 2,061 |
| Chi-X Europe | 2,045.59 | 57,478 | 2,037 | 2,060 |
| Aquis | 2,045.88 | 30,304 | 2,037 | 2,060 |
| | | | | |
| Individual transactions: |
| | | |
| | | | | |
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Match ID |
| 1,229 | 2,060.0000 | 08:10:09 | BATE | 1591488 |
| 740 | 2,060.0000 | 08:10:09 | LSE | 1591486 |
| 70 | 2,060.0000 | 08:10:09 | BATE | 1591484 |
| 692 | 2,060.0000 | 08:10:09 | CHIX | 1591482 |
| 133 | 2,060.0000 | 08:10:09 | LSE | 1591480 |
| 794 | 2,061.0000 | 08:10:11 | BATE | 1591535 |
| 544 | 2,060.0000 | 08:10:15 | Aquis | 1591590 |
| 540 | 2,060.0000 | 08:10:15 | BATE | 1591594 |
| 56 | 2,060.0000 | 08:10:15 | BATE | 1591592 |
| 1,082 | 2,059.0000 | 08:10:16 | LSE | 1591617 |
| 386 | 2,059.0000 | 08:10:16 | CHIX | 1591615 |
| 205 | 2,059.0000 | 08:10:16 | CHIX | 1591613 |
| 127 | 2,059.0000 | 08:10:48 | BATE | 1591920 |
| 415 | 2,059.0000 | 08:10:50 | BATE | 1591942 |
| 266 | 2,060.0000 | 08:16:32 | Aquis | 1595271 |
| 281 | 2,060.0000 | 08:16:32 | BATE | 1595273 |
| 237 | 2,060.0000 | 08:16:32 | Aquis | 1595275 |
| 353 | 2,060.0000 | 08:16:32 | BATE | 1595277 |
| 600 | 2,060.0000 | 08:16:32 | BATE | 1595281 |
| 942 | 2,060.0000 | 08:16:32 | LSE | 1595279 |
| 803 | 2,060.0000 | 08:19:30 | LSE | 1596857 |
| 146 | 2,060.0000 | 08:19:30 | CHIX | 1596855 |
| 146 | 2,060.0000 | 08:19:30 | CHIX | 1596853 |
| 514 | 2,060.0000 | 08:19:30 | BATE | 1596851 |
| 215 | 2,060.0000 | 08:19:30 | CHIX | 1596849 |
| 884 | 2,058.0000 | 08:20:49 | LSE | 1597672 |
| 962 | 2,060.0000 | 08:22:37 | LSE | 1598574 |
| 509 | 2,060.0000 | 08:22:37 | BATE | 1598572 |
| 81 | 2,060.0000 | 08:22:37 | BATE | 1598570 |
| 516 | 2,060.0000 | 08:24:56 | BATE | 1599733 |
| 87 | 2,060.0000 | 08:24:56 | BATE | 1599731 |
| 103 | 2,059.0000 | 08:26:43 | CHIX | 1600695 |
| 210 | 2,059.0000 | 08:26:43 | CHIX | 1600697 |
| 210 | 2,059.0000 | 08:26:43 | CHIX | 1600699 |
| 829 | 2,059.0000 | 08:26:43 | LSE | 1600701 |
| 601 | 2,058.0000 | 08:27:32 | BATE | 1601237 |
| 616 | 2,057.0000 | 08:29:20 | LSE | 1602774 |
| 223 | 2,057.0000 | 08:29:20 | LSE | 1602772 |
| 9 | 2,056.0000 | 08:30:02 | BATE | 1603547 |
| 93 | 2,056.0000 | 08:30:02 | BATE | 1603545 |
| 54 | 2,056.0000 | 08:30:02 | BATE | 1603543 |
| 8 | 2,056.0000 | 08:30:02 | BATE | 1603541 |
| 882 | 2,056.0000 | 08:30:21 | LSE | 1603882 |
| 324 | 2,056.0000 | 08:30:21 | BATE | 1603880 |
| 540 | 2,055.0000 | 08:30:29 | Aquis | 1604026 |
| 60 | 2,053.0000 | 08:34:03 | BATE | 1606655 |
| 54 | 2,053.0000 | 08:34:11 | BATE | 1606803 |
| 61 | 2,053.0000 | 08:34:27 | LSE | 1607084 |
| 490 | 2,053.0000 | 08:34:27 | CHIX | 1607088 |
| 777 | 2,053.0000 | 08:34:27 | LSE | 1607086 |
| 21 | 2,054.0000 | 08:35:35 | BATE | 1608111 |
| 63 | 2,054.0000 | 08:37:35 | BATE | 1609559 |
| 31 | 2,054.0000 | 08:37:35 | BATE | 1609557 |
| 238 | 2,054.0000 | 08:37:35 | BATE | 1609555 |
| 599 | 2,054.0000 | 08:38:46 | BATE | 1610338 |
| 911 | 2,053.0000 | 08:39:28 | LSE | 1610774 |
| 446 | 2,053.0000 | 08:39:28 | BATE | 1610772 |
| 22 | 2,053.0000 | 08:39:28 | BATE | 1610770 |
| 121 | 2,052.0000 | 08:43:16 | BATE | 1613664 |
| 875 | 2,055.0000 | 08:48:44 | LSE | 1616513 |
| 840 | 2,055.0000 | 08:48:44 | BATE | 1616511 |
| 662 | 2,055.0000 | 08:48:44 | CHIX | 1616509 |
| 533 | 2,055.0000 | 08:48:44 | BATE | 1616507 |
| 123 | 2,054.0000 | 08:48:52 | Aquis | 1616552 |
| 11 | 2,054.0000 | 08:52:15 | BATE | 1618724 |
| 275 | 2,054.0000 | 08:52:15 | BATE | 1618728 |
| 286 | 2,054.0000 | 08:52:15 | BATE | 1618726 |
| 38 | 2,054.0000 | 08:55:18 | Aquis | 1620355 |
| 925 | 2,054.0000 | 08:55:18 | LSE | 1620345 |
| 494 | 2,054.0000 | 08:55:18 | BATE | 1620343 |
| 329 | 2,054.0000 | 08:55:18 | CHIX | 1620341 |
| 406 | 2,054.0000 | 08:55:33 | Aquis | 1620487 |
| 173 | 2,054.0000 | 08:55:33 | CHIX | 1620485 |
| 330 | 2,052.0000 | 09:00:24 | BATE | 1623668 |
| 29 | 2,052.0000 | 09:00:38 | BATE | 1623797 |
| 586 | 2,054.0000 | 09:03:58 | BATE | 1625977 |
| 62 | 2,053.0000 | 09:06:05 | Aquis | 1627200 |
| 529 | 2,053.0000 | 09:06:40 | CHIX | 1627709 |
| 145 | 2,054.0000 | 09:07:46 | BATE | 1628419 |
| 9 | 2,054.0000 | 09:07:46 | BATE | 1628404 |
| 9 | 2,054.0000 | 09:07:46 | BATE | 1628402 |
| 10 | 2,054.0000 | 09:07:46 | BATE | 1628400 |
| 156 | 2,054.0000 | 09:07:46 | BATE | 1628398 |
| 894 | 2,054.0000 | 09:09:50 | LSE | 1629579 |
| 598 | 2,054.0000 | 09:09:50 | BATE | 1629577 |
| 421 | 2,054.0000 | 09:09:50 | Aquis | 1629575 |
| 579 | 2,054.0000 | 09:09:50 | BATE | 1629573 |
| 139 | 2,054.0000 | 09:09:50 | Aquis | 1629571 |
| 510 | 2,053.0000 | 09:10:20 | CHIX | 1629978 |
| 875 | 2,054.0000 | 09:15:42 | BATE | 1633266 |
| 200 | 2,055.0000 | 09:17:30 | BATE | 1634240 |
| 392 | 2,055.0000 | 09:17:30 | BATE | 1634238 |
| 49 | 2,055.0000 | 09:24:27 | CHIX | 1638128 |
| 2 | 2,055.0000 | 09:24:27 | LSE | 1638126 |
| 546 | 2,056.0000 | 09:25:05 | BATE | 1638484 |
| 34 | 2,056.0000 | 09:25:05 | BATE | 1638482 |
| 5 | 2,056.0000 | 09:29:46 | CHIX | 1641167 |
| 22 | 2,056.0000 | 09:29:46 | CHIX | 1641161 |
| 587 | 2,056.0000 | 09:29:46 | BATE | 1641159 |
| 13 | 2,056.0000 | 09:29:46 | BATE | 1641157 |
| 12 | 2,056.0000 | 09:29:46 | BATE | 1641150 |
| 541 | 2,055.0000 | 09:30:05 | CHIX | 1641392 |
| 880 | 2,055.0000 | 09:30:05 | LSE | 1641390 |
| 559 | 2,055.0000 | 09:30:05 | Aquis | 1641388 |
| 485 | 2,055.0000 | 09:30:05 | BATE | 1641386 |
| 241 | 2,055.0000 | 09:30:05 | CHIX | 1641384 |
| 351 | 2,054.0000 | 09:37:11 | LSE | 1645425 |
| 556 | 2,054.0000 | 09:37:11 | LSE | 1645427 |
| 557 | 2,054.0000 | 09:37:11 | CHIX | 1645423 |
| 79 | 2,055.0000 | 09:40:06 | BATE | 1648545 |
| 924 | 2,055.0000 | 09:40:06 | BATE | 1648543 |
| 233 | 2,055.0000 | 09:41:26 | BATE | 1649248 |
| 589 | 2,056.0000 | 09:43:50 | BATE | 1650774 |
| 45 | 2,056.0000 | 09:46:44 | LSE | 1652792 |
| 1 | 2,054.0000 | 09:49:51 | CHIX | 1654811 |
| 572 | 2,056.0000 | 09:49:51 | CHIX | 1654797 |
| 255 | 2,056.0000 | 09:49:51 | Aquis | 1654793 |
| 564 | 2,056.0000 | 09:49:51 | BATE | 1654795 |
| 550 | 2,056.0000 | 09:49:51 | BATE | 1654799 |
| 837 | 2,056.0000 | 09:49:51 | LSE | 1654803 |
| 284 | 2,056.0000 | 09:49:51 | Aquis | 1654801 |
| 260 | 2,054.0000 | 09:56:55 | BATE | 1659083 |
| 55 | 2,054.0000 | 09:56:55 | BATE | 1659081 |
| 777 | 2,054.0000 | 10:00:17 | LSE | 1660949 |
| 152 | 2,054.0000 | 10:00:17 | LSE | 1660947 |
| 650 | 2,054.0000 | 10:00:17 | BATE | 1660945 |
| 577 | 2,053.0000 | 10:01:43 | CHIX | 1662206 |
| 503 | 2,053.0000 | 10:01:43 | BATE | 1662204 |
| 232 | 2,051.0000 | 10:05:01 | BATE | 1664045 |
| 338 | 2,051.0000 | 10:05:53 | BATE | 1664551 |
| 555 | 2,050.0000 | 10:09:08 | Aquis | 1666146 |
| 530 | 2,050.0000 | 10:10:07 | BATE | 1666564 |
| 127 | 2,049.0000 | 10:11:57 | BATE | 1667319 |
| 426 | 2,049.0000 | 10:12:25 | BATE | 1667659 |
| 405 | 2,051.0000 | 10:17:55 | BATE | 1670704 |
| 12 | 2,051.0000 | 10:23:37 | CHIX | 1673743 |
| 545 | 2,051.0000 | 10:23:37 | BATE | 1673741 |
| 315 | 2,051.0000 | 10:23:37 | BATE | 1673745 |
| 202 | 2,051.0000 | 10:23:37 | BATE | 1673747 |
| 521 | 2,051.0000 | 10:23:37 | CHIX | 1673739 |
| 55 | 2,051.0000 | 10:23:37 | LSE | 1673737 |
| 513 | 2,051.0000 | 10:23:37 | BATE | 1673735 |
| 115 | 2,051.0000 | 10:23:37 | CHIX | 1673733 |
| 893 | 2,051.0000 | 10:23:37 | LSE | 1673731 |
| 446 | 2,051.0000 | 10:23:37 | CHIX | 1673729 |
| 228 | 2,051.0000 | 10:29:06 | BATE | 1676393 |
| 43 | 2,051.0000 | 10:29:06 | BATE | 1676391 |
| 21 | 2,051.0000 | 10:29:06 | BATE | 1676389 |
| 532 | 2,051.0000 | 10:31:06 | BATE | 1677391 |
| 41 | 2,051.0000 | 10:31:06 | BATE | 1677389 |
| 30 | 2,051.0000 | 10:31:06 | BATE | 1677387 |
| 612 | 2,050.0000 | 10:31:10 | BATE | 1677559 |
| 479 | 2,050.0000 | 10:31:10 | LSE | 1677557 |
| 197 | 2,050.0000 | 10:31:10 | CHIX | 1677553 |
| 321 | 2,050.0000 | 10:31:10 | CHIX | 1677551 |
| 385 | 2,050.0000 | 10:31:10 | LSE | 1677555 |
| 188 | 2,050.0000 | 10:32:55 | Aquis | 1678309 |
| 269 | 2,050.0000 | 10:32:58 | Aquis | 1678329 |
| 37 | 2,050.0000 | 10:33:37 | Aquis | 1678772 |
| 15 | 2,050.0000 | 10:45:51 | Aquis | 1685068 |
| 60 | 2,050.0000 | 10:46:57 | Aquis | 1685545 |
| 13 | 2,050.0000 | 10:46:57 | CHIX | 1685541 |
| 229 | 2,050.0000 | 10:46:57 | BATE | 1685539 |
| 830 | 2,050.0000 | 10:46:57 | LSE | 1685537 |
| 578 | 2,050.0000 | 10:46:57 | BATE | 1685535 |
| 82 | 2,050.0000 | 10:46:57 | CHIX | 1685533 |
| 420 | 2,050.0000 | 10:46:57 | Aquis | 1685531 |
| 394 | 2,050.0000 | 10:46:57 | CHIX | 1685543 |
| 5 | 2,050.0000 | 10:46:59 | BATE | 1685550 |
| 6 | 2,050.0000 | 10:48:22 | Aquis | 1686217 |
| 59 | 2,050.0000 | 10:48:22 | Aquis | 1686215 |
| 480 | 2,050.0000 | 10:49:30 | BATE | 1686802 |
| 30 | 2,050.0000 | 10:49:30 | BATE | 1686800 |
| 564 | 2,050.0000 | 10:49:30 | BATE | 1686798 |
| 26 | 2,050.0000 | 10:49:30 | Aquis | 1686796 |
| 311 | 2,050.0000 | 10:49:30 | BATE | 1686794 |
| 298 | 2,049.0000 | 10:49:42 | BATE | 1686901 |
| 263 | 2,049.0000 | 10:50:40 | BATE | 1687398 |
| 323 | 2,048.0000 | 10:54:47 | CHIX | 1689419 |
| 495 | 2,048.0000 | 10:54:47 | BATE | 1689417 |
| 213 | 2,048.0000 | 10:54:47 | CHIX | 1689415 |
| 93 | 2,050.0000 | 11:02:00 | BATE | 1693012 |
| 150 | 2,050.0000 | 11:02:45 | BATE | 1693379 |
| 144 | 2,050.0000 | 11:02:45 | BATE | 1693375 |
| 144 | 2,050.0000 | 11:02:45 | BATE | 1693377 |
| 393 | 2,050.0000 | 11:02:45 | LSE | 1693381 |
| 540 | 2,050.0000 | 11:02:45 | LSE | 1693383 |
| 584 | 2,050.0000 | 11:02:45 | Aquis | 1693385 |
| 822 | 2,049.0000 | 11:02:54 | LSE | 1693450 |
| 137 | 2,049.0000 | 11:02:56 | CHIX | 1693502 |
| 428 | 2,049.0000 | 11:02:56 | CHIX | 1693500 |
| 214 | 2,049.0000 | 11:02:56 | BATE | 1693498 |
| 4 | 2,049.0000 | 11:02:57 | BATE | 1693506 |
| 538 | 2,049.0000 | 11:02:59 | BATE | 1693516 |
| 177 | 2,049.0000 | 11:05:42 | LSE | 1694559 |
| 729 | 2,049.0000 | 11:05:42 | LSE | 1694557 |
| 565 | 2,052.0000 | 11:10:55 | CHIX | 1696830 |
| 482 | 2,052.0000 | 11:10:55 | LSE | 1696828 |
| 455 | 2,052.0000 | 11:10:55 | LSE | 1696826 |
| 84 | 2,051.0000 | 11:11:20 | LSE | 1696992 |
| 194 | 2,051.0000 | 11:11:20 | LSE | 1696994 |
| 557 | 2,052.0000 | 11:11:20 | BATE | 1696988 |
| 659 | 2,051.0000 | 11:11:20 | LSE | 1696990 |
| 376 | 2,051.0000 | 11:11:55 | LSE | 1697195 |
| 240 | 2,051.0000 | 11:19:27 | BATE | 1700364 |
| 409 | 2,051.0000 | 11:20:05 | BATE | 1700633 |
| 136 | 2,051.0000 | 11:20:05 | CHIX | 1700631 |
| 133 | 2,051.0000 | 11:20:05 | BATE | 1700629 |
| 582 | 2,051.0000 | 11:20:05 | BATE | 1700627 |
| 43 | 2,051.0000 | 11:20:05 | CHIX | 1700625 |
| 492 | 2,051.0000 | 11:20:05 | BATE | 1700623 |
| 282 | 2,051.0000 | 11:20:05 | BATE | 1700621 |
| 327 | 2,051.0000 | 11:20:05 | CHIX | 1700619 |
| 249 | 2,051.0000 | 11:20:05 | LSE | 1700617 |
| 417 | 2,051.0000 | 11:20:05 | LSE | 1700615 |
| 658 | 2,051.0000 | 11:20:05 | LSE | 1700613 |
| 13 | 2,051.0000 | 11:20:05 | LSE | 1700611 |
| 304 | 2,052.0000 | 11:26:42 | BATE | 1703431 |
| 452 | 2,053.0000 | 11:27:45 | BATE | 1703958 |
| 74 | 2,053.0000 | 11:27:45 | BATE | 1703960 |
| 443 | 2,052.0000 | 11:27:56 | Aquis | 1704047 |
| 425 | 2,052.0000 | 11:28:57 | LSE | 1704467 |
| 562 | 2,052.0000 | 11:28:57 | LSE | 1704465 |
| 339 | 2,052.0000 | 11:28:57 | BATE | 1704463 |
| 187 | 2,052.0000 | 11:28:57 | BATE | 1704461 |
| 3 | 2,052.0000 | 11:28:58 | Aquis | 1704481 |
| 121 | 2,052.0000 | 11:28:58 | Aquis | 1704479 |
| 4 | 2,052.0000 | 11:30:02 | BATE | 1704963 |
| 200 | 2,053.0000 | 11:35:24 | BATE | 1707287 |
| 30 | 2,053.0000 | 11:35:24 | BATE | 1707280 |
| 22 | 2,053.0000 | 11:35:24 | BATE | 1707278 |
| 301 | 2,053.0000 | 11:35:32 | BATE | 1707344 |
| 32 | 2,053.0000 | 11:35:43 | CHIX | 1707403 |
| 718 | 2,053.0000 | 11:35:52 | BATE | 1707446 |
| 164 | 2,053.0000 | 11:35:52 | BATE | 1707444 |
| 624 | 2,053.0000 | 11:36:46 | CHIX | 1707754 |
| 759 | 2,053.0000 | 11:38:34 | LSE | 1708588 |
| 114 | 2,053.0000 | 11:38:34 | LSE | 1708586 |
| 64 | 2,054.0000 | 11:41:24 | BATE | 1709686 |
| 552 | 2,054.0000 | 11:43:24 | BATE | 1710570 |
| 23 | 2,053.0000 | 11:44:30 | Aquis | 1710882 |
| 575 | 2,054.0000 | 11:46:24 | BATE | 1711651 |
| 98 | 2,054.0000 | 11:49:24 | BATE | 1712762 |
| 145 | 2,054.0000 | 11:49:25 | BATE | 1712769 |
| 322 | 2,054.0000 | 11:50:00 | BATE | 1713030 |
| 558 | 2,054.0000 | 11:52:00 | BATE | 1713805 |
| 10 | 2,054.0000 | 11:52:00 | BATE | 1713803 |
| 37 | 2,054.0000 | 11:52:00 | BATE | 1713801 |
| 10 | 2,054.0000 | 11:52:00 | BATE | 1713799 |
| 79 | 2,054.0000 | 11:54:30 | CHIX | 1714738 |
| 206 | 2,054.0000 | 11:54:30 | CHIX | 1714736 |
| 4 | 2,054.0000 | 11:54:30 | CHIX | 1714734 |
| 147 | 2,053.0000 | 11:55:46 | LSE | 1715215 |
| 717 | 2,053.0000 | 11:55:46 | LSE | 1715213 |
| 421 | 2,053.0000 | 11:55:46 | BATE | 1715211 |
| 99 | 2,053.0000 | 11:55:46 | BATE | 1715209 |
| 239 | 2,053.0000 | 11:55:46 | CHIX | 1715207 |
| 66 | 2,053.0000 | 11:55:46 | BATE | 1715205 |
| 334 | 2,053.0000 | 11:55:46 | BATE | 1715203 |
| 315 | 2,053.0000 | 11:55:46 | CHIX | 1715201 |
| 155 | 2,053.0000 | 11:55:46 | BATE | 1715197 |
| 579 | 2,053.0000 | 11:55:46 | Aquis | 1715199 |
| 489 | 2,053.0000 | 11:56:03 | CHIX | 1715355 |
| 273 | 2,053.0000 | 11:56:48 | BATE | 1715746 |
| 174 | 2,053.0000 | 11:56:57 | BATE | 1715798 |
| 208 | 2,053.0000 | 11:58:01 | LSE | 1716296 |
| 558 | 2,054.0000 | 12:00:00 | LSE | 1717190 |
| 216 | 2,054.0000 | 12:00:00 | BATE | 1717188 |
| 414 | 2,054.0000 | 12:00:00 | LSE | 1717192 |
| 321 | 2,054.0000 | 12:00:00 | BATE | 1717194 |
| 47 | 2,054.0000 | 12:00:00 | BATE | 1717186 |
| 555 | 2,053.0000 | 12:02:47 | CHIX | 1718738 |
| 48 | 2,053.0000 | 12:02:47 | BATE | 1718736 |
| 968 | 2,053.0000 | 12:04:35 | LSE | 1719474 |
| 6 | 2,053.0000 | 12:04:35 | LSE | 1719472 |
| 112 | 2,053.0000 | 12:04:35 | BATE | 1719470 |
| 4 | 2,053.0000 | 12:04:35 | BATE | 1719468 |
| 4 | 2,053.0000 | 12:04:35 | BATE | 1719466 |
| 402 | 2,053.0000 | 12:04:35 | BATE | 1719464 |
| 543 | 2,053.0000 | 12:04:35 | BATE | 1719462 |
| 248 | 2,052.0000 | 12:11:57 | BATE | 1722768 |
| 534 | 2,055.0000 | 12:13:58 | LSE | 1723607 |
| 55 | 2,056.0000 | 12:15:07 | LSE | 1724088 |
| 898 | 2,056.0000 | 12:15:07 | LSE | 1724090 |
| 81 | 2,056.0000 | 12:15:07 | LSE | 1724086 |
| 780 | 2,056.0000 | 12:15:07 | LSE | 1724084 |
| 94 | 2,056.0000 | 12:15:08 | LSE | 1724108 |
| 571 | 2,056.0000 | 12:15:08 | Aquis | 1724106 |
| 136 | 2,056.0000 | 12:15:08 | LSE | 1724104 |
| 538 | 2,056.0000 | 12:15:08 | BATE | 1724102 |
| 254 | 2,056.0000 | 12:15:08 | LSE | 1724100 |
| 397 | 2,055.0000 | 12:16:35 | BATE | 1724836 |
| 901 | 2,055.0000 | 12:16:35 | LSE | 1724834 |
| 561 | 2,055.0000 | 12:18:16 | CHIX | 1725729 |
| 540 | 2,057.0000 | 12:24:59 | BATE | 1728936 |
| 114 | 2,057.0000 | 12:24:59 | BATE | 1728934 |
| 832 | 2,056.0000 | 12:25:02 | LSE | 1728962 |
| 379 | 2,056.0000 | 12:25:02 | BATE | 1728960 |
| 152 | 2,056.0000 | 12:25:02 | BATE | 1728958 |
| 342 | 2,056.0000 | 12:31:03 | LSE | 1731535 |
| 553 | 2,056.0000 | 12:31:03 | LSE | 1731533 |
| 575 | 2,056.0000 | 12:31:03 | BATE | 1731531 |
| 3 | 2,055.0000 | 12:38:04 | LSE | 1735275 |
| 758 | 2,055.0000 | 12:39:01 | LSE | 1735602 |
| 95 | 2,055.0000 | 12:39:01 | LSE | 1735600 |
| 338 | 2,055.0000 | 12:39:01 | BATE | 1735598 |
| 31 | 2,055.0000 | 12:39:01 | BATE | 1735596 |
| 31 | 2,055.0000 | 12:39:01 | BATE | 1735594 |
| 508 | 2,055.0000 | 12:39:01 | Aquis | 1735592 |
| 159 | 2,055.0000 | 12:39:01 | BATE | 1735590 |
| 513 | 2,055.0000 | 12:39:01 | CHIX | 1735588 |
| 204 | 2,054.0000 | 12:45:48 | LSE | 1738469 |
| 861 | 2,055.0000 | 12:45:48 | BATE | 1738467 |
| 820 | 2,055.0000 | 12:45:48 | LSE | 1738465 |
| 375 | 2,053.0000 | 12:45:58 | LSE | 1738527 |
| 578 | 2,053.0000 | 12:45:58 | LSE | 1738525 |
| 811 | 2,055.0000 | 12:46:59 | LSE | 1738976 |
| 167 | 2,056.0000 | 12:49:41 | LSE | 1740468 |
| 406 | 2,056.0000 | 12:49:41 | LSE | 1740466 |
| 495 | 2,056.0000 | 12:54:56 | BATE | 1742642 |
| 13 | 2,056.0000 | 12:54:57 | BATE | 1742650 |
| 77 | 2,056.0000 | 12:55:07 | BATE | 1742718 |
| 778 | 2,055.0000 | 13:00:03 | LSE | 1744857 |
| 100 | 2,055.0000 | 13:00:03 | LSE | 1744855 |
| 111 | 2,056.0000 | 13:00:17 | BATE | 1745165 |
| 302 | 2,056.0000 | 13:00:17 | BATE | 1745163 |
| 195 | 2,055.0000 | 13:01:58 | LSE | 1746178 |
| 691 | 2,055.0000 | 13:02:28 | LSE | 1746472 |
| 20 | 2,055.0000 | 13:02:28 | CHIX | 1746470 |
| 100 | 2,055.0000 | 13:02:28 | LSE | 1746468 |
| 3 | 2,055.0000 | 13:04:37 | LSE | 1747499 |
| 40 | 2,056.0000 | 13:05:17 | BATE | 1747766 |
| 204 | 2,056.0000 | 13:05:17 | BATE | 1747768 |
| 2 | 2,056.0000 | 13:05:17 | BATE | 1747770 |
| 17 | 2,056.0000 | 13:05:17 | BATE | 1747772 |
| 94 | 2,056.0000 | 13:05:17 | BATE | 1747774 |
| 28 | 2,056.0000 | 13:05:17 | BATE | 1747776 |
| 165 | 2,056.0000 | 13:05:17 | BATE | 1747764 |
| 12 | 2,056.0000 | 13:05:17 | BATE | 1747762 |
| 3 | 2,055.0000 | 13:05:47 | LSE | 1748049 |
| 214 | 2,056.0000 | 13:07:15 | CHIX | 1748707 |
| 327 | 2,056.0000 | 13:07:15 | CHIX | 1748705 |
| 698 | 2,057.0000 | 13:09:48 | BATE | 1750025 |
| 802 | 2,056.0000 | 13:12:48 | LSE | 1751466 |
| 176 | 2,056.0000 | 13:12:48 | CHIX | 1751464 |
| 329 | 2,056.0000 | 13:12:48 | CHIX | 1751462 |
| 326 | 2,057.0000 | 13:13:48 | BATE | 1752107 |
| 227 | 2,057.0000 | 13:13:48 | BATE | 1752105 |
| 846 | 2,056.0000 | 13:18:15 | LSE | 1754260 |
| 339 | 2,056.0000 | 13:18:15 | CHIX | 1754258 |
| 187 | 2,056.0000 | 13:18:15 | CHIX | 1754256 |
| 101 | 2,056.0000 | 13:18:28 | BATE | 1754450 |
| 14 | 2,057.0000 | 13:20:33 | BATE | 1755805 |
| 533 | 2,057.0000 | 13:23:12 | BATE | 1757235 |
| 797 | 2,057.0000 | 13:23:12 | LSE | 1757233 |
| 14 | 2,057.0000 | 13:23:12 | BATE | 1757231 |
| 232 | 2,057.0000 | 13:23:51 | Aquis | 1757594 |
| 691 | 2,057.0000 | 13:23:57 | LSE | 1757634 |
| 289 | 2,057.0000 | 13:23:57 | BATE | 1757632 |
| 125 | 2,057.0000 | 13:23:57 | BATE | 1757630 |
| 107 | 2,057.0000 | 13:23:57 | LSE | 1757628 |
| 92 | 2,057.0000 | 13:23:57 | BATE | 1757626 |
| 13 | 2,057.0000 | 13:23:57 | LSE | 1757624 |
| 429 | 2,057.0000 | 13:23:57 | Aquis | 1757622 |
| 620 | 2,056.0000 | 13:25:34 | BATE | 1758610 |
| 633 | 2,056.0000 | 13:26:55 | LSE | 1759335 |
| 346 | 2,056.0000 | 13:26:55 | LSE | 1759333 |
| 486 | 2,056.0000 | 13:26:55 | BATE | 1759331 |
| 487 | 2,058.0000 | 13:32:20 | BATE | 1763037 |
| 176 | 2,057.0000 | 13:33:16 | LSE | 1763489 |
| 210 | 2,057.0000 | 13:33:16 | BATE | 1763487 |
| 222 | 2,057.0000 | 13:33:16 | BATE | 1763485 |
| 278 | 2,057.0000 | 13:33:16 | BATE | 1763483 |
| 556 | 2,057.0000 | 13:33:16 | CHIX | 1763481 |
| 604 | 2,057.0000 | 13:33:25 | Aquis | 1763574 |
| 814 | 2,057.0000 | 13:33:25 | LSE | 1763572 |
| 576 | 2,057.0000 | 13:34:54 | BATE | 1764470 |
| 1,023 | 2,058.0000 | 13:43:13 | BATE | 1768829 |
| 651 | 2,058.0000 | 13:43:13 | CHIX | 1768825 |
| 301 | 2,058.0000 | 13:43:14 | LSE | 1768843 |
| 246 | 2,058.0000 | 13:43:14 | LSE | 1768841 |
| 300 | 2,058.0000 | 13:43:14 | LSE | 1768839 |
| 455 | 2,057.0000 | 13:43:54 | BATE | 1769172 |
| 629 | 2,057.0000 | 13:43:54 | LSE | 1769170 |
| 265 | 2,057.0000 | 13:43:54 | LSE | 1769168 |
| 41 | 2,057.0000 | 13:44:22 | BATE | 1769454 |
| 512 | 2,056.0000 | 13:46:36 | BATE | 1771189 |
| 9 | 2,056.0000 | 13:46:37 | BATE | 1771217 |
| 21 | 2,056.0000 | 13:46:38 | BATE | 1771245 |
| 445 | 2,057.0000 | 13:50:30 | LSE | 1774180 |
| 506 | 2,057.0000 | 13:50:30 | LSE | 1774174 |
| 547 | 2,057.0000 | 13:50:30 | BATE | 1774172 |
| 516 | 2,057.0000 | 13:50:30 | CHIX | 1774170 |
| 583 | 2,057.0000 | 13:55:03 | Aquis | 1777581 |
| 522 | 2,057.0000 | 13:55:03 | BATE | 1777579 |
| 703 | 2,057.0000 | 13:55:06 | LSE | 1777626 |
| 167 | 2,057.0000 | 13:55:07 | LSE | 1777635 |
| 433 | 2,057.0000 | 13:59:07 | LSE | 1780343 |
| 227 | 2,057.0000 | 13:59:07 | BATE | 1780341 |
| 388 | 2,057.0000 | 13:59:07 | LSE | 1780345 |
| 173 | 2,057.0000 | 13:59:07 | BATE | 1780339 |
| 381 | 2,057.0000 | 13:59:07 | BATE | 1780337 |
| 494 | 2,057.0000 | 13:59:07 | CHIX | 1780335 |
| 530 | 2,056.0000 | 14:00:56 | BATE | 1781807 |
| 700 | 2,057.0000 | 14:10:32 | BATE | 1788146 |
| 21 | 2,057.0000 | 14:10:32 | BATE | 1788144 |
| 32 | 2,057.0000 | 14:10:32 | BATE | 1788142 |
| 132 | 2,057.0000 | 14:10:32 | BATE | 1788140 |
| 602 | 2,057.0000 | 14:13:32 | BATE | 1790426 |
| 122 | 2,055.0000 | 14:13:40 | LSE | 1790521 |
| 697 | 2,055.0000 | 14:13:40 | LSE | 1790519 |
| 68 | 2,056.0000 | 14:13:40 | BATE | 1790517 |
| 14 | 2,056.0000 | 14:13:40 | CHIX | 1790515 |
| 493 | 2,056.0000 | 14:13:40 | Aquis | 1790513 |
| 452 | 2,056.0000 | 14:13:40 | BATE | 1790511 |
| 555 | 2,056.0000 | 14:13:40 | CHIX | 1790509 |
| 971 | 2,056.0000 | 14:13:40 | LSE | 1790507 |
| 892 | 2,055.0000 | 14:14:19 | LSE | 1790918 |
| 122 | 2,055.0000 | 14:14:21 | CHIX | 1790935 |
| 364 | 2,055.0000 | 14:14:21 | CHIX | 1790933 |
| 935 | 2,055.0000 | 14:16:49 | LSE | 1792734 |
| 518 | 2,055.0000 | 14:16:49 | BATE | 1792732 |
| 21 | 2,054.0000 | 14:18:33 | LSE | 1793928 |
| 972 | 2,054.0000 | 14:18:33 | LSE | 1793926 |
| 515 | 2,054.0000 | 14:18:33 | BATE | 1793924 |
| 800 | 2,054.0000 | 14:19:38 | LSE | 1794795 |
| 209 | 2,053.0000 | 14:19:59 | LSE | 1795099 |
| 335 | 2,053.0000 | 14:20:33 | LSE | 1795462 |
| 463 | 2,053.0000 | 14:20:33 | LSE | 1795460 |
| 581 | 2,053.0000 | 14:20:33 | BATE | 1795458 |
| 671 | 2,052.0000 | 14:21:54 | LSE | 1796424 |
| 161 | 2,052.0000 | 14:21:54 | LSE | 1796422 |
| 484 | 2,051.0000 | 14:23:33 | CHIX | 1797652 |
| 48 | 2,050.0000 | 14:25:18 | LSE | 1798754 |
| 32 | 2,050.0000 | 14:28:30 | LSE | 1801256 |
| 174 | 2,050.0000 | 14:29:03 | BATE | 1801687 |
| 536 | 2,050.0000 | 14:29:03 | Aquis | 1801685 |
| 551 | 2,050.0000 | 14:29:03 | BATE | 1801683 |
| 892 | 2,050.0000 | 14:30:02 | LSE | 1804497 |
| 550 | 2,050.0000 | 14:30:02 | BATE | 1804495 |
| 393 | 2,050.0000 | 14:30:02 | BATE | 1804493 |
| 798 | 2,050.0000 | 14:33:44 | LSE | 1811382 |
| 220 | 2,050.0000 | 14:33:44 | CHIX | 1811380 |
| 528 | 2,050.0000 | 14:33:44 | CHIX | 1811378 |
| 582 | 2,050.0000 | 14:34:05 | BATE | 1811927 |
| 555 | 2,049.0000 | 14:35:40 | BATE | 1814043 |
| 120 | 2,049.0000 | 14:35:40 | BATE | 1814035 |
| 541 | 2,049.0000 | 14:35:40 | BATE | 1814033 |
| 236 | 2,049.0000 | 14:35:40 | LSE | 1814041 |
| 675 | 2,049.0000 | 14:35:40 | LSE | 1814037 |
| 387 | 2,049.0000 | 14:35:40 | BATE | 1814039 |
| 557 | 2,048.0000 | 14:36:03 | Aquis | 1814556 |
| 151 | 2,046.0000 | 14:37:56 | BATE | 1818050 |
| 484 | 2,046.0000 | 14:37:56 | BATE | 1818048 |
| 564 | 2,046.0000 | 14:39:48 | BATE | 1820813 |
| 578 | 2,046.0000 | 14:39:48 | BATE | 1820811 |
| 925 | 2,045.0000 | 14:40:02 | BATE | 1821345 |
| 732 | 2,045.0000 | 14:40:02 | CHIX | 1821343 |
| 1,057 | 2,045.0000 | 14:40:02 | LSE | 1821341 |
| 40 | 2,045.0000 | 14:40:02 | CHIX | 1821347 |
| 548 | 2,045.0000 | 14:40:02 | Aquis | 1821349 |
| 295 | 2,045.0000 | 14:41:24 | LSE | 1824847 |
| 179 | 2,045.0000 | 14:41:24 | BATE | 1824843 |
| 518 | 2,045.0000 | 14:41:24 | CHIX | 1824841 |
| 374 | 2,045.0000 | 14:41:24 | BATE | 1824839 |
| 637 | 2,045.0000 | 14:41:24 | LSE | 1824845 |
| 754 | 2,044.0000 | 14:41:58 | LSE | 1826120 |
| 225 | 2,044.0000 | 14:41:58 | LSE | 1826118 |
| 13 | 2,044.0000 | 14:42:08 | Aquis | 1826546 |
| 477 | 2,044.0000 | 14:42:08 | Aquis | 1826530 |
| 190 | 2,044.0000 | 14:42:08 | BATE | 1826528 |
| 187 | 2,044.0000 | 14:42:08 | BATE | 1826526 |
| 124 | 2,044.0000 | 14:42:08 | BATE | 1826524 |
| 75 | 2,044.0000 | 14:42:20 | Aquis | 1826855 |
| 966 | 2,044.0000 | 14:43:43 | LSE | 1829399 |
| 555 | 2,044.0000 | 14:43:43 | BATE | 1829397 |
| 496 | 2,044.0000 | 14:43:43 | CHIX | 1829395 |
| 639 | 2,043.0000 | 14:45:13 | LSE | 1836413 |
| 353 | 2,043.0000 | 14:45:13 | LSE | 1836411 |
| 549 | 2,043.0000 | 14:45:13 | BATE | 1836409 |
| 977 | 2,042.0000 | 14:45:32 | LSE | 1840565 |
| 593 | 2,042.0000 | 14:47:15 | LSE | 1852813 |
| 103 | 2,041.0000 | 14:47:16 | BATE | 1852856 |
| 514 | 2,042.0000 | 14:47:16 | CHIX | 1852840 |
| 273 | 2,042.0000 | 14:47:16 | LSE | 1852842 |
| 59 | 2,041.0000 | 14:47:53 | BATE | 1856408 |
| 496 | 2,041.0000 | 14:47:53 | BATE | 1856406 |
| 640 | 2,041.0000 | 14:47:53 | BATE | 1856404 |
| 452 | 2,043.0000 | 14:51:20 | BATE | 1870177 |
| 592 | 2,043.0000 | 14:51:20 | CHIX | 1870168 |
| 728 | 2,043.0000 | 14:51:26 | BATE | 1870429 |
| 66 | 2,043.0000 | 14:51:38 | CHIX | 1870884 |
| 23 | 2,043.0000 | 14:51:38 | CHIX | 1870882 |
| 859 | 2,043.0000 | 14:52:38 | BATE | 1873253 |
| 603 | 2,043.0000 | 14:53:21 | BATE | 1874758 |
| 603 | 2,043.0000 | 14:53:21 | BATE | 1874756 |
| 711 | 2,043.0000 | 14:53:21 | Aquis | 1874754 |
| 227 | 2,044.0000 | 14:54:32 | CHIX | 1877288 |
| 220 | 2,044.0000 | 14:54:36 | LSE | 1877481 |
| 699 | 2,044.0000 | 14:54:36 | LSE | 1877479 |
| 112 | 2,044.0000 | 14:55:32 | CHIX | 1879064 |
| 66 | 2,044.0000 | 14:55:32 | CHIX | 1879062 |
| 526 | 2,043.0000 | 14:55:46 | Aquis | 1879423 |
| 449 | 2,043.0000 | 14:55:46 | LSE | 1879421 |
| 127 | 2,043.0000 | 14:55:46 | BATE | 1879427 |
| 138 | 2,043.0000 | 14:55:46 | BATE | 1879425 |
| 88 | 2,043.0000 | 14:55:46 | CHIX | 1879419 |
| 375 | 2,043.0000 | 14:55:46 | BATE | 1879417 |
| 373 | 2,043.0000 | 14:55:46 | LSE | 1879415 |
| 375 | 2,043.0000 | 14:55:46 | CHIX | 1879413 |
| 611 | 2,043.0000 | 14:55:46 | BATE | 1879411 |
| 912 | 2,043.0000 | 14:55:46 | LSE | 1879409 |
| 623 | 2,043.0000 | 14:55:46 | CHIX | 1879407 |
| 514 | 2,043.0000 | 14:55:46 | BATE | 1879405 |
| 70 | 2,043.0000 | 14:55:46 | BATE | 1879403 |
| 796 | 2,042.0000 | 14:56:25 | LSE | 1880556 |
| 73 | 2,042.0000 | 14:56:25 | BATE | 1880554 |
| 497 | 2,042.0000 | 14:56:25 | BATE | 1880552 |
| 866 | 2,042.0000 | 14:59:00 | BATE | 1884551 |
| 442 | 2,040.0000 | 14:59:55 | BATE | 1885968 |
| 1,083 | 2,041.0000 | 14:59:55 | LSE | 1885966 |
| 284 | 2,041.0000 | 14:59:55 | CHIX | 1885964 |
| 499 | 2,041.0000 | 14:59:55 | Aquis | 1885962 |
| 269 | 2,041.0000 | 14:59:55 | CHIX | 1885960 |
| 576 | 2,041.0000 | 14:59:55 | BATE | 1885954 |
| 548 | 2,041.0000 | 14:59:55 | CHIX | 1885958 |
| 769 | 2,041.0000 | 14:59:55 | BATE | 1885956 |
| 593 | 2,042.0000 | 15:01:14 | Aquis | 1889932 |
| 419 | 2,042.0000 | 15:01:14 | BATE | 1889930 |
| 231 | 2,042.0000 | 15:01:14 | CHIX | 1889928 |
| 324 | 2,042.0000 | 15:01:14 | CHIX | 1889924 |
| 527 | 2,042.0000 | 15:01:14 | BATE | 1889926 |
| 512 | 2,041.0000 | 15:01:59 | BATE | 1890798 |
| 856 | 2,041.0000 | 15:01:59 | LSE | 1890800 |
| 522 | 2,040.0000 | 15:02:02 | BATE | 1890977 |
| 84 | 2,040.0000 | 15:02:02 | LSE | 1890981 |
| 1,062 | 2,040.0000 | 15:02:02 | LSE | 1890979 |
| 496 | 2,039.0000 | 15:02:10 | LSE | 1891428 |
| 438 | 2,039.0000 | 15:02:10 | LSE | 1891426 |
| 908 | 2,038.0000 | 15:03:08 | LSE | 1893152 |
| 557 | 2,038.0000 | 15:03:08 | CHIX | 1893150 |
| 128 | 2,038.0000 | 15:03:39 | BATE | 1893887 |
| 844 | 2,038.0000 | 15:03:39 | BATE | 1893885 |
| 519 | 2,037.0000 | 15:04:00 | BATE | 1894351 |
| 394 | 2,038.0000 | 15:05:39 | BATE | 1896666 |
| 555 | 2,038.0000 | 15:05:39 | BATE | 1896664 |
| 187 | 2,039.0000 | 15:07:03 | LSE | 1898274 |
| 610 | 2,039.0000 | 15:07:03 | LSE | 1898272 |
| 161 | 2,039.0000 | 15:07:03 | LSE | 1898267 |
| 684 | 2,039.0000 | 15:07:03 | LSE | 1898265 |
| 1,586 | 2,039.0000 | 15:07:03 | BATE | 1898263 |
| 948 | 2,039.0000 | 15:07:03 | CHIX | 1898261 |
| 28 | 2,039.0000 | 15:07:05 | Aquis | 1898396 |
| 379 | 2,039.0000 | 15:07:06 | Aquis | 1898447 |
| 30 | 2,039.0000 | 15:07:52 | LSE | 1899152 |
| 180 | 2,039.0000 | 15:07:52 | LSE | 1899150 |
| 685 | 2,039.0000 | 15:07:52 | LSE | 1899148 |
| 195 | 2,039.0000 | 15:07:52 | Aquis | 1899146 |
| 40 | 2,039.0000 | 15:09:59 | Aquis | 1901836 |
| 1,190 | 2,039.0000 | 15:09:59 | LSE | 1901834 |
| 946 | 2,039.0000 | 15:09:59 | LSE | 1901832 |
| 550 | 2,039.0000 | 15:09:59 | CHIX | 1901830 |
| 528 | 2,039.0000 | 15:09:59 | BATE | 1901828 |
| 287 | 2,039.0000 | 15:10:32 | BATE | 1902519 |
| 287 | 2,039.0000 | 15:10:32 | BATE | 1902517 |
| 138 | 2,039.0000 | 15:10:32 | BATE | 1902515 |
| 561 | 2,039.0000 | 15:12:02 | BATE | 1904940 |
| 322 | 2,039.0000 | 15:12:02 | Aquis | 1904938 |
| 589 | 2,039.0000 | 15:12:02 | BATE | 1904926 |
| 593 | 2,039.0000 | 15:12:02 | CHIX | 1904928 |
| 13 | 2,039.0000 | 15:12:02 | BATE | 1904930 |
| 168 | 2,039.0000 | 15:12:02 | Aquis | 1904932 |
| 730 | 2,039.0000 | 15:12:02 | BATE | 1904934 |
| 952 | 2,039.0000 | 15:12:02 | LSE | 1904936 |
| 400 | 2,038.0000 | 15:12:43 | BATE | 1905861 |
| 551 | 2,038.0000 | 15:12:43 | BATE | 1905859 |
| 21 | 2,038.0000 | 15:12:43 | BATE | 1905857 |
| 72 | 2,038.0000 | 15:14:44 | BATE | 1908148 |
| 673 | 2,038.0000 | 15:14:44 | BATE | 1908146 |
| 654 | 2,037.0000 | 15:15:43 | BATE | 1909617 |
| 563 | 2,037.0000 | 15:15:43 | BATE | 1909613 |
| 485 | 2,037.0000 | 15:15:43 | CHIX | 1909615 |
| 1,072 | 2,037.0000 | 15:15:43 | LSE | 1909623 |
| 580 | 2,037.0000 | 15:15:43 | CHIX | 1909619 |
| 14 | 2,037.0000 | 15:15:43 | Aquis | 1909621 |
| 532 | 2,037.0000 | 15:15:43 | Aquis | 1909611 |
| 1,097 | 2,037.0000 | 15:16:44 | BATE | 1910993 |
| 49 | 2,037.0000 | 15:16:44 | BATE | 1910991 |
| 598 | 2,037.0000 | 15:17:34 | CHIX | 1912260 |
| 580 | 2,037.0000 | 15:17:34 | BATE | 1912258 |
| 954 | 2,036.0000 | 15:17:38 | LSE | 1912320 |
| 513 | 2,036.0000 | 15:17:38 | BATE | 1912316 |
| 25 | 2,036.0000 | 15:17:38 | BATE | 1912318 |
| 339 | 2,035.0000 | 15:17:49 | LSE | 1912683 |
| 802 | 2,035.0000 | 15:18:04 | LSE | 1913077 |
| 679 | 2,036.0000 | 15:20:22 | BATE | 1915655 |
| 725 | 2,036.0000 | 15:21:22 | BATE | 1916891 |
| 1,211 | 2,037.0000 | 15:22:52 | BATE | 1918540 |
| 132 | 2,036.0000 | 15:22:55 | LSE | 1918625 |
| 1,036 | 2,036.0000 | 15:22:55 | BATE | 1918621 |
| 1,104 | 2,036.0000 | 15:22:55 | LSE | 1918623 |
| 27 | 2,037.0000 | 15:25:52 | CHIX | 1922476 |
| 120 | 2,039.0000 | 15:29:16 | Aquis | 1925465 |
| 175 | 2,039.0000 | 15:29:16 | Aquis | 1925463 |
| 509 | 2,039.0000 | 15:29:16 | Aquis | 1925461 |
| 80 | 2,039.0000 | 15:29:17 | Aquis | 1925482 |
| 86 | 2,039.0000 | 15:29:17 | Aquis | 1925477 |
| 90 | 2,039.0000 | 15:29:17 | Aquis | 1925475 |
| 90 | 2,039.0000 | 15:29:19 | Aquis | 1925518 |
| 349 | 2,039.0000 | 15:29:19 | Aquis | 1925522 |
| 78 | 2,039.0000 | 15:29:19 | Aquis | 1925520 |
| 920 | 2,038.0000 | 15:31:46 | BATE | 1928255 |
| 238 | 2,038.0000 | 15:31:46 | BATE | 1928245 |
| 912 | 2,038.0000 | 15:31:46 | LSE | 1928247 |
| 313 | 2,038.0000 | 15:31:46 | CHIX | 1928249 |
| 1,203 | 2,038.0000 | 15:31:46 | BATE | 1928251 |
| 355 | 2,038.0000 | 15:31:46 | LSE | 1928253 |
| 667 | 2,038.0000 | 15:31:46 | LSE | 1928257 |
| 600 | 2,038.0000 | 15:31:46 | LSE | 1928261 |
| 421 | 2,038.0000 | 15:31:46 | BATE | 1928263 |
| 985 | 2,038.0000 | 15:31:46 | LSE | 1928265 |
| 924 | 2,038.0000 | 15:31:46 | LSE | 1928267 |
| 628 | 2,038.0000 | 15:31:46 | BATE | 1928259 |
| 367 | 2,038.0000 | 15:31:46 | CHIX | 1928243 |
| 164 | 2,038.0000 | 15:31:46 | LSE | 1928241 |
| 238 | 2,038.0000 | 15:31:46 | BATE | 1928239 |
| 320 | 2,038.0000 | 15:31:53 | CHIX | 1928356 |
| 211 | 2,038.0000 | 15:31:53 | BATE | 1928358 |
| 608 | 2,038.0000 | 15:31:53 | CHIX | 1928360 |
| 637 | 2,038.0000 | 15:31:53 | BATE | 1928362 |
| 774 | 2,038.0000 | 15:31:53 | BATE | 1928364 |
| 358 | 2,038.0000 | 15:31:53 | BATE | 1928366 |
| 530 | 2,038.0000 | 15:31:53 | Aquis | 1928370 |
| 595 | 2,038.0000 | 15:31:53 | BATE | 1928372 |
| 504 | 2,038.0000 | 15:31:53 | CHIX | 1928374 |
| 604 | 2,038.0000 | 15:31:53 | CHIX | 1928368 |
| 403 | 2,038.0000 | 15:31:53 | BATE | 1928354 |
| 49 | 2,038.0000 | 15:31:53 | BATE | 1928352 |
| 235 | 2,038.0000 | 15:31:53 | CHIX | 1928350 |
| 168 | 2,038.0000 | 15:31:53 | BATE | 1928348 |
| 50 | 2,037.0000 | 15:31:54 | LSE | 1928418 |
| 21 | 2,037.0000 | 15:31:54 | LSE | 1928416 |
| 30 | 2,037.0000 | 15:31:54 | LSE | 1928413 |
| 21 | 2,037.0000 | 15:31:54 | LSE | 1928411 |
| 28 | 2,037.0000 | 15:31:54 | LSE | 1928409 |
| 36 | 2,037.0000 | 15:31:54 | LSE | 1928406 |
| 27 | 2,037.0000 | 15:31:54 | LSE | 1928404 |
| 54 | 2,037.0000 | 15:31:54 | LSE | 1928402 |
| 22 | 2,037.0000 | 15:31:54 | LSE | 1928400 |
| 25 | 2,037.0000 | 15:31:54 | LSE | 1928398 |
| 288 | 2,037.0000 | 15:31:54 | LSE | 1928396 |
| 144 | 2,037.0000 | 15:31:54 | LSE | 1928394 |
| 811 | 2,037.0000 | 15:31:55 | LSE | 1928430 |
| 485 | 2,038.0000 | 15:32:19 | LSE | 1928842 |
| 439 | 2,038.0000 | 15:32:19 | BATE | 1928840 |
| 186 | 2,038.0000 | 15:32:19 | CHIX | 1928838 |
| 480 | 2,038.0000 | 15:32:19 | LSE | 1928836 |
| 153 | 2,038.0000 | 15:32:19 | BATE | 1928834 |
| 374 | 2,038.0000 | 15:32:19 | CHIX | 1928832 |
| 358 | 2,038.0000 | 15:33:19 | LSE | 1929875 |
| 678 | 2,040.0000 | 15:35:24 | BATE | 1931988 |
| 1,603 | 2,040.0000 | 15:35:24 | LSE | 1931982 |
| 617 | 2,040.0000 | 15:35:24 | LSE | 1931980 |
| 524 | 2,040.0000 | 15:35:24 | BATE | 1931978 |
| 524 | 2,040.0000 | 15:35:24 | BATE | 1931976 |
| 500 | 2,039.0000 | 15:35:41 | CHIX | 1932356 |
| 532 | 2,039.0000 | 15:35:41 | Aquis | 1932354 |
| 388 | 2,039.0000 | 15:35:41 | LSE | 1932352 |
| 555 | 2,039.0000 | 15:35:41 | CHIX | 1932344 |
| 690 | 2,039.0000 | 15:35:41 | BATE | 1932342 |
| 570 | 2,039.0000 | 15:35:41 | LSE | 1932350 |
| 535 | 2,039.0000 | 15:35:41 | BATE | 1932346 |
| 1,078 | 2,039.0000 | 15:35:41 | LSE | 1932348 |
| 622 | 2,039.0000 | 15:37:40 | LSE | 1934960 |
| 631 | 2,039.0000 | 15:37:40 | LSE | 1934958 |
| 870 | 2,039.0000 | 15:37:40 | BATE | 1934956 |
| 214 | 2,040.0000 | 15:40:17 | LSE | 1937696 |
| 553 | 2,041.0000 | 15:41:11 | LSE | 1938606 |
| 1,307 | 2,041.0000 | 15:41:11 | BATE | 1938604 |
| 282 | 2,041.0000 | 15:41:11 | BATE | 1938602 |
| 34 | 2,041.0000 | 15:41:11 | BATE | 1938600 |
| 181 | 2,041.0000 | 15:41:54 | LSE | 1939235 |
| 194 | 2,041.0000 | 15:41:54 | LSE | 1939233 |
| 191 | 2,041.0000 | 15:41:54 | LSE | 1939231 |
| 650 | 2,041.0000 | 15:41:54 | LSE | 1939229 |
| 762 | 2,041.0000 | 15:41:54 | LSE | 1939227 |
| 84 | 2,041.0000 | 15:41:54 | BATE | 1939225 |
| 89 | 2,041.0000 | 15:41:54 | BATE | 1939223 |
| 2 | 2,041.0000 | 15:41:54 | Aquis | 1939221 |
| 4 | 2,041.0000 | 15:41:54 | Aquis | 1939219 |
| 1,252 | 2,041.0000 | 15:41:54 | CHIX | 1939213 |
| 8 | 2,041.0000 | 15:41:54 | Aquis | 1939217 |
| 723 | 2,041.0000 | 15:41:54 | BATE | 1939215 |
| 111 | 2,041.0000 | 15:41:57 | BATE | 1939288 |
| 93 | 2,041.0000 | 15:41:57 | BATE | 1939286 |
| 81 | 2,041.0000 | 15:41:57 | BATE | 1939284 |
| 832 | 2,041.0000 | 15:41:57 | Aquis | 1939282 |
| 93 | 2,041.0000 | 15:42:00 | BATE | 1939332 |
| 7 | 2,041.0000 | 15:42:00 | BATE | 1939328 |
| 81 | 2,041.0000 | 15:42:00 | BATE | 1939330 |
| 7 | 2,041.0000 | 15:42:47 | BATE | 1940136 |
| 512 | 2,041.0000 | 15:42:48 | BATE | 1940153 |
| 90 | 2,041.0000 | 15:42:48 | BATE | 1940151 |
| 82 | 2,041.0000 | 15:42:48 | BATE | 1940149 |
| 94 | 2,041.0000 | 15:42:57 | BATE | 1940249 |
| 950 | 2,041.0000 | 15:45:16 | LSE | 1943062 |
| 1,101 | 2,041.0000 | 15:45:16 | LSE | 1943060 |
| 680 | 2,041.0000 | 15:45:16 | BATE | 1943058 |
| 142 | 2,041.0000 | 15:45:16 | BATE | 1943056 |
| 178 | 2,041.0000 | 15:45:16 | BATE | 1943054 |
| 722 | 2,041.0000 | 15:45:16 | BATE | 1943052 |
| 797 | 2,041.0000 | 15:45:16 | CHIX | 1943050 |
| 449 | 2,041.0000 | 15:45:17 | Aquis | 1943070 |
| 82 | 2,041.0000 | 15:45:46 | BATE | 1943696 |
| 493 | 2,041.0000 | 15:45:46 | CHIX | 1943694 |
| 91 | 2,041.0000 | 15:45:46 | Aquis | 1943692 |
| 99 | 2,041.0000 | 15:45:46 | CHIX | 1943690 |
| 28 | 2,041.0000 | 15:45:50 | BATE | 1943766 |
| 94 | 2,041.0000 | 15:46:15 | BATE | 1944213 |
| 80 | 2,041.0000 | 15:46:15 | BATE | 1944211 |
| 520 | 2,041.0000 | 15:46:15 | BATE | 1944209 |
| 115 | 2,041.0000 | 15:46:52 | BATE | 1944808 |
| 161 | 2,041.0000 | 15:47:01 | BATE | 1944882 |
| 88 | 2,041.0000 | 15:47:23 | BATE | 1945213 |
| 152 | 2,041.0000 | 15:49:38 | Aquis | 1948937 |
| 152 | 2,041.0000 | 15:50:23 | Aquis | 1949765 |
| 152 | 2,041.0000 | 15:51:15 | Aquis | 1950677 |
| 28 | 2,041.0000 | 15:51:35 | Aquis | 1951051 |
| 102 | 2,041.0000 | 15:52:32 | Aquis | 1951880 |
| 642 | 2,041.0000 | 15:53:30 | BATE | 1952976 |
| 835 | 2,041.0000 | 15:53:30 | BATE | 1952960 |
| 514 | 2,041.0000 | 15:53:30 | BATE | 1952950 |
| 143 | 2,041.0000 | 15:53:30 | LSE | 1952952 |
| 255 | 2,041.0000 | 15:53:30 | LSE | 1952954 |
| 798 | 2,041.0000 | 15:53:30 | BATE | 1952956 |
| 966 | 2,041.0000 | 15:53:30 | LSE | 1952958 |
| 81 | 2,041.0000 | 15:53:30 | BATE | 1952974 |
| 675 | 2,041.0000 | 15:53:30 | LSE | 1952962 |
| 643 | 2,041.0000 | 15:53:30 | BATE | 1952964 |
| 601 | 2,041.0000 | 15:53:30 | BATE | 1952966 |
| 452 | 2,041.0000 | 15:53:30 | BATE | 1952968 |
| 263 | 2,041.0000 | 15:53:30 | BATE | 1952970 |
| 189 | 2,041.0000 | 15:53:30 | BATE | 1952972 |
| 955 | 2,041.0000 | 15:53:30 | BATE | 1952938 |
| 579 | 2,041.0000 | 15:53:30 | Aquis | 1952930 |
| 554 | 2,041.0000 | 15:53:30 | CHIX | 1952932 |
| 217 | 2,041.0000 | 15:53:30 | BATE | 1952934 |
| 587 | 2,041.0000 | 15:53:30 | CHIX | 1952936 |
| 544 | 2,041.0000 | 15:53:30 | CHIX | 1952942 |
| 328 | 2,041.0000 | 15:53:30 | BATE | 1952940 |
| 1,245 | 2,041.0000 | 15:53:30 | LSE | 1952948 |
| 263 | 2,041.0000 | 15:53:30 | BATE | 1952944 |
| 825 | 2,041.0000 | 15:53:30 | LSE | 1952946 |
| 247 | 2,040.0000 | 15:53:52 | CHIX | 1953404 |
| 29 | 2,040.0000 | 15:53:59 | CHIX | 1953555 |
| 87 | 2,040.0000 | 15:53:59 | BATE | 1953553 |
| 29 | 2,040.0000 | 15:53:59 | CHIX | 1953551 |
| 335 | 2,040.0000 | 15:54:02 | LSE | 1953615 |
| 17 | 2,040.0000 | 15:54:02 | BATE | 1953611 |
| 927 | 2,040.0000 | 15:54:02 | BATE | 1953607 |
| 257 | 2,040.0000 | 15:54:02 | CHIX | 1953605 |
| 526 | 2,040.0000 | 15:54:02 | BATE | 1953609 |
| 645 | 2,040.0000 | 15:54:06 | LSE | 1953721 |
| 160 | 2,040.0000 | 15:54:06 | LSE | 1953719 |
| 250 | 2,040.0000 | 15:54:06 | LSE | 1953717 |
| 762 | 2,040.0000 | 15:54:06 | LSE | 1953715 |
| 894 | 2,040.0000 | 15:54:06 | LSE | 1953712 |
| 528 | 2,040.0000 | 15:54:52 | Aquis | 1954717 |
| 504 | 2,039.0000 | 15:54:54 | CHIX | 1954732 |
| 26 | 2,039.0000 | 15:54:54 | BATE | 1954730 |
| 633 | 2,039.0000 | 15:54:54 | BATE | 1954734 |
| 881 | 2,039.0000 | 15:54:54 | LSE | 1954736 |
| 536 | 2,039.0000 | 15:56:16 | BATE | 1956089 |
| 219 | 2,039.0000 | 15:58:01 | LSE | 1957936 |
| 419 | 2,041.0000 | 15:58:28 | CHIX | 1958423 |
| 85 | 2,041.0000 | 15:58:28 | CHIX | 1958421 |
| 77 | 2,041.0000 | 15:58:28 | CHIX | 1958419 |
| 80 | 2,041.0000 | 15:58:28 | CHIX | 1958417 |
| 12 | 2,041.0000 | 16:00:16 | LSE | 1962179 |
| 470 | 2,041.0000 | 16:00:16 | CHIX | 1962175 |
| 1,216 | 2,041.0000 | 16:00:16 | LSE | 1962177 |
| 351 | 2,041.0000 | 16:00:50 | LSE | 1962855 |
| 542 | 2,041.0000 | 16:00:50 | CHIX | 1962853 |
| 91 | 2,041.0000 | 16:00:50 | CHIX | 1962851 |
| 2,199 | 2,041.0000 | 16:00:50 | BATE | 1962849 |
| 7 | 2,041.0000 | 16:01:35 | LSE | 1963745 |
| 900 | 2,041.0000 | 16:01:35 | LSE | 1963743 |
| 831 | 2,041.0000 | 16:01:35 | LSE | 1963741 |
| 498 | 2,041.0000 | 16:01:35 | Aquis | 1963739 |
| 3,434 | 2,041.0000 | 16:01:35 | LSE | 1963737 |
| 931 | 2,041.0000 | 16:01:35 | LSE | 1963735 |
| 518 | 2,041.0000 | 16:01:35 | Aquis | 1963727 |
| 233 | 2,041.0000 | 16:01:35 | BATE | 1963723 |
| 152 | 2,041.0000 | 16:01:35 | Aquis | 1963721 |
| 919 | 2,041.0000 | 16:01:35 | BATE | 1963729 |
| 81 | 2,041.0000 | 16:01:35 | Aquis | 1963733 |
| 968 | 2,041.0000 | 16:01:35 | BATE | 1963725 |
| 901 | 2,041.0000 | 16:01:35 | BATE | 1963731 |
| 174 | 2,041.0000 | 16:01:56 | LSE | 1964218 |
| 177 | 2,041.0000 | 16:01:56 | LSE | 1964216 |
| 524 | 2,041.0000 | 16:01:56 | LSE | 1964208 |
| 6 | 2,041.0000 | 16:01:56 | LSE | 1964206 |
| 200 | 2,041.0000 | 16:01:56 | LSE | 1964214 |
| 419 | 2,041.0000 | 16:01:56 | LSE | 1964210 |
| 954 | 2,041.0000 | 16:01:56 | LSE | 1964212 |
| 913 | 2,040.0000 | 16:01:58 | BATE | 1964246 |
| 402 | 2,040.0000 | 16:02:00 | BATE | 1964321 |
| 297 | 2,040.0000 | 16:02:00 | CHIX | 1964319 |
| 209 | 2,040.0000 | 16:02:00 | CHIX | 1964317 |
| 871 | 2,040.0000 | 16:02:59 | LSE | 1965304 |
| 129 | 2,040.0000 | 16:02:59 | BATE | 1965302 |
| 74 | 2,041.0000 | 16:04:38 | BATE | 1967059 |
| 18 | 2,041.0000 | 16:04:38 | CHIX | 1967057 |
| 74 | 2,041.0000 | 16:04:38 | BATE | 1967055 |
| 954 | 2,042.0000 | 16:05:24 | LSE | 1968129 |
| 182 | 2,042.0000 | 16:05:24 | LSE | 1968131 |
| 2,414 | 2,042.0000 | 16:05:24 | BATE | 1968124 |
| 409 | 2,042.0000 | 16:05:24 | BATE | 1968122 |
| 118 | 2,042.0000 | 16:05:24 | LSE | 1968120 |
| 109 | 2,042.0000 | 16:05:24 | LSE | 1968118 |
| 10 | 2,042.0000 | 16:05:24 | LSE | 1968116 |
| 127 | 2,042.0000 | 16:05:24 | LSE | 1968114 |
| 1,275 | 2,042.0000 | 16:05:44 | LSE | 1968384 |
| 166 | 2,042.0000 | 16:05:52 | CHIX | 1968607 |
| 71 | 2,042.0000 | 16:05:52 | CHIX | 1968605 |
| 490 | 2,042.0000 | 16:05:52 | CHIX | 1968603 |
| 522 | 2,042.0000 | 16:05:52 | CHIX | 1968601 |
| 895 | 2,042.0000 | 16:05:52 | LSE | 1968599 |
| 1,254 | 2,042.0000 | 16:05:52 | LSE | 1968597 |
| 700 | 2,042.0000 | 16:05:54 | Aquis | 1968654 |
| 110 | 2,041.0000 | 16:06:02 | BATE | 1968769 |
| 32 | 2,041.0000 | 16:06:32 | LSE | 1969425 |
| 493 | 2,041.0000 | 16:06:36 | LSE | 1969502 |
| 347 | 2,041.0000 | 16:06:36 | LSE | 1969499 |
| 607 | 2,041.0000 | 16:06:36 | LSE | 1969491 |
| 208 | 2,041.0000 | 16:06:36 | LSE | 1969489 |
| 157 | 2,041.0000 | 16:06:36 | LSE | 1969487 |
| 95 | 2,041.0000 | 16:06:36 | BATE | 1969481 |
| 97 | 2,041.0000 | 16:06:36 | BATE | 1969483 |
| 595 | 2,041.0000 | 16:06:36 | BATE | 1969485 |
| 1,323 | 2,041.0000 | 16:06:36 | LSE | 1969477 |
| 778 | 2,041.0000 | 16:06:36 | BATE | 1969475 |
| 1,041 | 2,041.0000 | 16:06:36 | BATE | 1969473 |
| 857 | 2,039.0000 | 16:07:35 | LSE | 1970579 |
| 540 | 2,039.0000 | 16:07:35 | CHIX | 1970577 |
| 886 | 2,040.0000 | 16:08:16 | BATE | 1971293 |
| 84 | 2,040.0000 | 16:08:16 | Aquis | 1971287 |
| 88 | 2,040.0000 | 16:08:16 | Aquis | 1971289 |
| 114 | 2,039.0000 | 16:08:37 | Aquis | 1971710 |
| 160 | 2,039.0000 | 16:08:37 | BATE | 1971708 |
| 160 | 2,040.0000 | 16:08:46 | LSE | 1971817 |
| 155 | 2,040.0000 | 16:08:46 | LSE | 1971811 |
| 200 | 2,040.0000 | 16:08:46 | LSE | 1971815 |
| 189 | 2,040.0000 | 16:08:46 | LSE | 1971813 |
| 268 | 2,040.0000 | 16:08:46 | LSE | 1971819 |
| 400 | 2,040.0000 | 16:08:46 | LSE | 1971821 |
| 55 | 2,040.0000 | 16:08:46 | LSE | 1971823 |
| 954 | 2,040.0000 | 16:08:46 | LSE | 1971809 |
| 16 | 2,040.0000 | 16:09:20 | BATE | 1972434 |
| 134 | 2,040.0000 | 16:09:20 | BATE | 1972432 |
| 834 | 2,040.0000 | 16:09:20 | BATE | 1972430 |
| 93 | 2,040.0000 | 16:09:20 | BATE | 1972428 |
| 96 | 2,040.0000 | 16:09:20 | BATE | 1972426 |
| 66 | 2,040.0000 | 16:09:20 | BATE | 1972424 |
| 624 | 2,041.0000 | 16:09:49 | BATE | 1973088 |
| 219 | 2,041.0000 | 16:09:49 | Aquis | 1973086 |
| 146 | 2,041.0000 | 16:09:52 | CHIX | 1973184 |
| 12 | 2,041.0000 | 16:09:52 | CHIX | 1973182 |
| 103 | 2,041.0000 | 16:09:52 | CHIX | 1973190 |
| 114 | 2,041.0000 | 16:09:52 | CHIX | 1973186 |
| 122 | 2,041.0000 | 16:09:52 | CHIX | 1973188 |
| 510 | 2,041.0000 | 16:09:53 | Aquis | 1973210 |
| 18 | 2,041.0000 | 16:09:53 | Aquis | 1973208 |
| 78 | 2,040.0000 | 16:10:33 | CHIX | 1974205 |
| 108 | 2,040.0000 | 16:10:33 | BATE | 1974203 |
| 125 | 2,041.0000 | 16:11:07 | CHIX | 1974841 |
| 114 | 2,041.0000 | 16:11:07 | CHIX | 1974839 |
| 160 | 2,041.0000 | 16:11:07 | CHIX | 1974837 |
| 135 | 2,041.0000 | 16:11:07 | CHIX | 1974835 |
| 592 | 2,040.0000 | 16:11:13 | BATE | 1975043 |
| 149 | 2,040.0000 | 16:11:51 | BATE | 1975809 |
| 293 | 2,040.0000 | 16:11:52 | BATE | 1975813 |
| 955 | 2,040.0000 | 16:12:00 | BATE | 1975964 |
| 768 | 2,040.0000 | 16:12:00 | CHIX | 1975960 |
| 79 | 2,040.0000 | 16:12:00 | BATE | 1975962 |
| 921 | 2,040.0000 | 16:12:00 | BATE | 1975966 |
| 447 | 2,040.0000 | 16:12:00 | BATE | 1975968 |
| 155 | 2,041.0000 | 16:17:27 | BATE | 1983312 |
| 114 | 2,041.0000 | 16:17:28 | BATE | 1983354 |
| 1,599 | 2,041.0000 | 16:18:00 | LSE | 1984043 |
| 1,498 | 2,041.0000 | 16:18:00 | LSE | 1984031 |
| 1,456 | 2,041.0000 | 16:18:00 | BATE | 1984025 |
| 713 | 2,041.0000 | 16:18:00 | CHIX | 1984027 |
| 235 | 2,041.0000 | 16:18:00 | Aquis | 1984029 |
| 594 | 2,041.0000 | 16:18:00 | CHIX | 1984035 |
| 1,502 | 2,041.0000 | 16:18:00 | BATE | 1984033 |
| 316 | 2,041.0000 | 16:18:00 | Aquis | 1984037 |
| 962 | 2,041.0000 | 16:18:00 | BATE | 1984039 |
| 1,544 | 2,041.0000 | 16:18:00 | LSE | 1984041 |
| 867 | 2,041.0000 | 16:18:00 | LSE | 1984013 |
| 572 | 2,041.0000 | 16:18:00 | CHIX | 1984007 |
| 1,363 | 2,041.0000 | 16:18:00 | BATE | 1984009 |
| 5,114 | 2,041.0000 | 16:18:00 | LSE | 1984011 |
| 1,693 | 2,041.0000 | 16:18:00 | LSE | 1984023 |
| 596 | 2,041.0000 | 16:18:00 | CHIX | 1984015 |
| 1,324 | 2,041.0000 | 16:18:00 | BATE | 1984019 |
| 1,745 | 2,041.0000 | 16:18:00 | LSE | 1984021 |
| 583 | 2,041.0000 | 16:18:00 | Aquis | 1984017 |
| 682 | 2,041.0000 | 16:18:00 | Aquis | 1984005 |
| 1,125 | 2,041.0000 | 16:18:00 | BATE | 1984003 |
| 379 | 2,041.0000 | 16:18:00 | CHIX | 1984001 |
| 254 | 2,041.0000 | 16:18:00 | BATE | 1983999 |
| 374 | 2,041.0000 | 16:18:00 | CHIX | 1983997 |
| 94 | 2,040.0000 | 16:18:01 | LSE | 1984102 |
| 969 | 2,040.0000 | 16:18:01 | LSE | 1984100 |
| 194 | 2,040.0000 | 16:18:01 | BATE | 1984098 |
| 22 | 2,040.0000 | 16:18:04 | BATE | 1984187 |
| 39 | 2,041.0000 | 16:19:00 | CHIX | 1985263 |
| 276 | 2,041.0000 | 16:19:00 | CHIX | 1985261 |
| 274 | 2,041.0000 | 16:19:00 | CHIX | 1985265 |
| 14 | 2,041.0000 | 16:19:00 | CHIX | 1985267 |
| 55 | 2,040.0000 | 16:19:48 | BATE | 1986265 |
| 376 | 2,040.0000 | 16:19:50 | BATE | 1986381 |
| 176 | 2,040.0000 | 16:19:50 | BATE | 1986379 |
| 372 | 2,040.0000 | 16:19:50 | BATE | 1986377 |
| 1,124 | 2,040.0000 | 16:19:50 | BATE | 1986375 |
| 1,200 | 2,040.0000 | 16:19:50 | BATE | 1986373 |
| 126 | 2,040.0000 | 16:20:09 | Aquis | 1986964 |
| 230 | 2,040.0000 | 16:20:52 | Aquis | 1987951 |
| 116 | 2,040.0000 | 16:21:32 | BATE | 1988938 |
| 114 | 2,040.0000 | 16:21:49 | BATE | 1989381 |
| 53 | 2,040.0000 | 16:21:59 | Aquis | 1989622 |
| 139 | 2,040.0000 | 16:22:32 | BATE | 1990365 |
| 157 | 2,040.0000 | 16:22:38 | Aquis | 1990499 |
| 360 | 2,041.0000 | 16:23:03 | LSE | 1990924 |
| 167 | 2,041.0000 | 16:23:18 | LSE | 1991587 |
| 169 | 2,041.0000 | 16:23:18 | LSE | 1991585 |
| 7 | 2,041.0000 | 16:23:18 | LSE | 1991583 |
| 208 | 2,041.0000 | 16:23:18 | LSE | 1991589 |
| 160 | 2,041.0000 | 16:23:18 | LSE | 1991577 |
| 273 | 2,041.0000 | 16:23:18 | LSE | 1991573 |
| 149 | 2,041.0000 | 16:23:18 | LSE | 1991575 |
| 1,200 | 2,041.0000 | 16:23:18 | LSE | 1991579 |
| 200 | 2,041.0000 | 16:23:18 | LSE | 1991581 |
| 15 | 2,041.0000 | 16:23:18 | Aquis | 1991571 |
| 610 | 2,041.0000 | 16:23:18 | CHIX | 1991569 |
| 12,932 | 2,041.0000 | 16:23:18 | LSE | 1991567 |
| 1,748 | 2,041.0000 | 16:23:18 | LSE | 1991565 |
| 496 | 2,041.0000 | 16:23:18 | Aquis | 1991563 |
| 1,330 | 2,041.0000 | 16:23:18 | CHIX | 1991561 |
| 846 | 2,041.0000 | 16:23:18 | Aquis | 1991555 |
| 736 | 2,041.0000 | 16:23:18 | LSE | 1991559 |
| 555 | 2,041.0000 | 16:23:18 | CHIX | 1991557 |
| 843 | 2,039.0000 | 16:23:29 | LSE | 1991857 |
| 191 | 2,039.0000 | 16:23:29 | LSE | 1991855 |
| 114 | 2,039.0000 | 16:23:29 | LSE | 1991853 |
| 137 | 2,039.0000 | 16:23:32 | LSE | 1991893 |
| 903 | 2,039.0000 | 16:24:10 | LSE | 1992587 |
| 186 | 2,039.0000 | 16:24:10 | LSE | 1992585 |
| 37 | 2,039.0000 | 16:24:37 | BATE | 1993035 |
| 95 | 2,039.0000 | 16:24:37 | BATE | 1993037 |
| 35 | 2,039.0000 | 16:24:37 | BATE | 1993039 |
| 2 | 2,039.0000 | 16:24:37 | BATE | 1993041 |
| 10 | 2,039.0000 | 16:24:37 | BATE | 1993043 |
| 102 | 2,039.0000 | 16:24:37 | BATE | 1993045 |
| 280 | 2,039.0000 | 16:24:37 | BATE | 1993047 |
| 120 | 2,039.0000 | 16:24:37 | BATE | 1993049 |
| 147 | 2,039.0000 | 16:24:37 | BATE | 1993051 |
| 722 | 2,039.0000 | 16:24:38 | BATE | 1993084 |
| 579 | 2,039.0000 | 16:24:38 | CHIX | 1993082 |
| 1,493 | 2,040.0000 | 16:25:02 | LSE | 1993575 |
| 281 | 2,040.0000 | 16:25:02 | LSE | 1993573 |
| 101 | 2,040.0000 | 16:25:02 | LSE | 1993571 |
| 210 | 2,040.0000 | 16:25:02 | LSE | 1993577 |
| 3,917 | 2,040.0000 | 16:25:02 | LSE | 1993579 |
| 114 | 2,039.0000 | 16:25:09 | BATE | 1993840 |
| 571 | 2,039.0000 | 16:25:17 | CHIX | 1994041 |
| 542 | 2,039.0000 | 16:25:23 | CHIX | 1994120 |
| 859 | 2,039.0000 | 16:25:41 | BATE | 1994538 |
| 591 | 2,039.0000 | 16:25:41 | Aquis | 1994536 |
| 570 | 2,039.0000 | 16:25:41 | BATE | 1994534 |
| 887 | 2,039.0000 | 16:25:41 | LSE | 1994532 |
| 514 | 2,039.0000 | 16:25:41 | BATE | 1994530 |
| 7,229 | 2,039.0000 | 16:25:41 | BATE | 1994528 |
| 241 | 2,039.0000 | 16:26:07 | BATE | 1995453 |
| 843 | 2,039.0000 | 16:26:07 | BATE | 1995451 |
| 221 | 2,039.0000 | 16:26:07 | LSE | 1995449 |
| 201 | 2,039.0000 | 16:26:07 | LSE | 1995447 |
| 159 | 2,039.0000 | 16:26:07 | LSE | 1995445 |
| 187 | 2,039.0000 | 16:26:07 | LSE | 1995443 |
| 82 | 2,039.0000 | 16:26:07 | BATE | 1995441 |
| 194 | 2,039.0000 | 16:26:07 | LSE | 1995437 |
| 91 | 2,039.0000 | 16:26:07 | BATE | 1995439 |
| 11 | 2,039.0000 | 16:26:07 | BATE | 1995435 |
| 84 | 2,039.0000 | 16:26:07 | BATE | 1995433 |
| 81 | 2,039.0000 | 16:26:07 | BATE | 1995431 |
| 171 | 2,039.0000 | 16:26:09 | BATE | 1995483 |
| 67 | 2,039.0000 | 16:26:21 | BATE | 1995708 |
| 338 | 2,039.0000 | 16:26:21 | BATE | 1995702 |
| 160 | 2,039.0000 | 16:26:50 | BATE | 1996274 |
| 136 | 2,039.0000 | 16:27:50 | Aquis | 1998039 |
| 182 | 2,040.0000 | 16:28:03 | BATE | 1998286 |
| 27 | 2,040.0000 | 16:28:03 | BATE | 1998292 |
| 149 | 2,040.0000 | 16:28:03 | BATE | 1998288 |
| 140 | 2,040.0000 | 16:28:03 | BATE | 1998290 |
| 567 | 2,040.0000 | 16:28:03 | BATE | 1998296 |
| 42 | 2,040.0000 | 16:28:03 | BATE | 1998294 |
| 1,615 | 2,041.0000 | 16:28:08 | BATE | 1998432 |
| 5 | 2,041.0000 | 16:28:08 | BATE | 1998430 |
| 12 | 2,041.0000 | 16:28:08 | BATE | 1998428 |
| 6 | 2,041.0000 | 16:28:08 | BATE | 1998426 |
| 98 | 2,041.0000 | 16:28:08 | BATE | 1998424 |
| 7 | 2,041.0000 | 16:28:08 | BATE | 1998422 |
| 12 | 2,041.0000 | 16:28:08 | BATE | 1998409 |
| 12 | 2,041.0000 | 16:28:08 | BATE | 1998407 |
| 12 | 2,041.0000 | 16:28:08 | BATE | 1998411 |
| 93 | 2,041.0000 | 16:28:08 | BATE | 1998413 |
| 96 | 2,041.0000 | 16:28:08 | BATE | 1998405 |
| 12 | 2,041.0000 | 16:28:08 | BATE | 1998402 |
| 13 | 2,041.0000 | 16:28:08 | BATE | 1998400 |
| 12 | 2,041.0000 | 16:28:08 | BATE | 1998398 |
| 81 | 2,041.0000 | 16:28:08 | BATE | 1998395 |
| 45 | 2,041.0000 | 16:28:08 | BATE | 1998393 |
| 118 | 2,041.0000 | 16:28:08 | BATE | 1998383 |
| 67 | 2,041.0000 | 16:28:08 | BATE | 1998379 |
| 279 | 2,041.0000 | 16:28:08 | BATE | 1998381 |
| 315 | 2,041.0000 | 16:28:08 | BATE | 1998391 |
| 27 | 2,041.0000 | 16:28:08 | BATE | 1998385 |
| 248 | 2,041.0000 | 16:28:08 | BATE | 1998387 |
| 147 | 2,041.0000 | 16:28:08 | BATE | 1998389 |
| 288 | 2,041.0000 | 16:28:23 | LSE | 1998760 |
| 661 | 2,041.0000 | 16:28:23 | LSE | 1998758 |
| 128 | 2,041.0000 | 16:28:23 | LSE | 1998756 |
| 480 | 2,041.0000 | 16:28:23 | LSE | 1998752 |
| 2,188 | 2,041.0000 | 16:28:23 | LSE | 1998750 |
| 169 | 2,041.0000 | 16:28:23 | LSE | 1998748 |
| 4,097 | 2,041.0000 | 16:28:23 | LSE | 1998744 |
| 298 | 2,041.0000 | 16:28:23 | LSE | 1998746 |
| 334 | 2,041.0000 | 16:28:23 | LSE | 1998740 |
| 96 | 2,041.0000 | 16:28:23 | LSE | 1998738 |
| 23 | 2,041.0000 | 16:28:23 | LSE | 1998736 |
| 1,493 | 2,041.0000 | 16:28:23 | LSE | 1998734 |
| 110 | 2,041.0000 | 16:28:23 | LSE | 1998732 |
| 157 | 2,041.0000 | 16:28:23 | LSE | 1998742 |
| 165 | 2,041.0000 | 16:28:23 | LSE | 1998730 |
| 195 | 2,041.0000 | 16:28:23 | LSE | 1998728 |
| 159 | 2,041.0000 | 16:28:23 | LSE | 1998726 |
| 334 | 2,041.0000 | 16:28:23 | LSE | 1998724 |
| 230 | 2,041.0000 | 16:28:23 | LSE | 1998722 |
| 55 | 2,041.0000 | 16:28:23 | LSE | 1998714 |
| 1,152 | 2,041.0000 | 16:28:23 | LSE | 1998712 |
| 55 | 2,041.0000 | 16:28:23 | LSE | 1998716 |
| 347 | 2,041.0000 | 16:28:23 | LSE | 1998720 |
| 122 | 2,041.0000 | 16:28:23 | LSE | 1998718 |
| 4 | 2,041.0000 | 16:28:23 | BATE | 1998710 |
| 92 | 2,041.0000 | 16:28:23 | BATE | 1998708 |
| 203 | 2,041.0000 | 16:28:23 | BATE | 1998706 |
| 90 | 2,041.0000 | 16:28:23 | BATE | 1998704 |
| 243 | 2,040.0000 | 16:28:24 | Aquis | 1998770 |
| 1,525 | 2,040.0000 | 16:28:24 | CHIX | 1998768 |
| 32 | 2,039.0000 | 16:29:05 | BATE | 1999711 |
| 99 | 2,039.0000 | 16:29:22 | LSE | 2000047 |
| 207 | 2,039.0000 | 16:29:22 | LSE | 2000045 |
| 40 | 2,039.0000 | 16:29:22 | BATE | 2000043 |
| 88 | 2,039.0000 | 16:29:22 | BATE | 2000037 |
| 89 | 2,039.0000 | 16:29:22 | BATE | 2000041 |
| 36 | 2,039.0000 | 16:29:22 | BATE | 2000039 |
| 952 | 2,039.0000 | 16:29:22 | LSE | 2000031 |
| 370 | 2,039.0000 | 16:29:22 | BATE | 2000029 |
| 33 | 2,039.0000 | 16:29:22 | LSE | 2000035 |
| 1,404 | 2,039.0000 | 16:29:22 | LSE | 2000033 |
| 563 | 2,039.0000 | 16:29:22 | BATE | 2000025 |
| 563 | 2,039.0000 | 16:29:22 | BATE | 2000027 |
| 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.
