| | | | | | |||||
| 10 January 2025 |
| | | | |||||
| | | | | | |||||
| Associated British Foods plc | | | | ||||||
|
| | | | | |||||
| Transaction in own shares | | | | ||||||
|
| | | | | |||||
| Associated British Foods plc (the 'Company') announces that on 10 January 2025 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 6 November 2024. | |||||||||
| | | | | | |||||
| Description of shares: | | | Associated British Foods plc Ordinary shares of 5 15/22 pence | ||||||
| Date of transaction: | | | 10 January 2025 | | |||||
| Number of shares repurchased: | | 363,622 | | ||||||
| Average price paid per share: | | GBp 1945.1454 | | ||||||
| Highest price paid per share: | | GBp 1983 | | ||||||
| Lowest price paid per share: | | GBp 1927.5 | | ||||||
| | | | | | |||||
| The Company intends to cancel these Shares. | | | | ||||||
| All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by UBS as part of the buyback programme. | |||||||||
|
| | | | |
| ||||
| Schedule of purchases |
|
|
|
|
| ||||
| | | | | |
| ||||
| Shares purchased: | Associated British Foods plc (ISIN: GB0006731235) | |
| ||||||
| Date of purchases: | 10 January 2025 | | | |
| ||||
| Investment firm: | UBS AG London Branch | | |
| |||||
| | | | | |
| ||||
| Aggregated information: |
|
|
|
| |||||
|
| | | | |
| ||||
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| ||||
| London Stock Exchange | 1,944.84 | 139,000 | 1,928.00 | 1,978.50 |
| ||||
| BATS Europe | 1,943.41 | 140,000 | 1,927.50 | 1,982.50 |
| ||||
| Chi-X Europe | 1,948.43 | 56,018 | 1,928.50 | 1,977.50 |
| ||||
| Aquis | 1,948.66 | 28,604 | 1,928.50 | 1,983.00 |
| ||||
| | | | | |
| ||||
| Individual transactions: | | | | |
| ||||
| | | | | |
| ||||
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Match ID |
| ||||
| 620 | 1,983.0000 | 08:02:18 | Aquis | 1413315 |
| ||||
| 72 | 1,973.0000 | 08:06:30 | Aquis | 1417603 |
| ||||
| 412 | 1,973.0000 | 08:06:30 | Aquis | 1417601 |
| ||||
| 583 | 1,970.5000 | 08:10:03 | Aquis | 1421566 |
| ||||
| 596 | 1,975.0000 | 08:18:50 | Aquis | 1429372 |
| ||||
| 517 | 1,974.5000 | 08:28:03 | Aquis | 1435858 |
| ||||
| 349 | 1,972.0000 | 08:36:12 | Aquis | 1443712 |
| ||||
| 154 | 1,972.0000 | 08:36:12 | Aquis | 1443710 |
| ||||
| 535 | 1,965.5000 | 08:45:12 | Aquis | 1451576 |
| ||||
| 442 | 1,965.0000 | 08:58:40 | Aquis | 1462374 |
| ||||
| 113 | 1,965.0000 | 08:58:40 | Aquis | 1462376 |
| ||||
| 486 | 1,961.5000 | 09:06:42 | Aquis | 1469540 |
| ||||
| 2 | 1,960.0000 | 09:19:30 | Aquis | 1480305 |
| ||||
| 3 | 1,960.0000 | 09:19:30 | Aquis | 1480303 |
| ||||
| 18 | 1,960.0000 | 09:19:30 | Aquis | 1480301 |
| ||||
| 192 | 1,960.0000 | 09:19:30 | Aquis | 1480299 |
| ||||
| 21 | 1,960.0000 | 09:20:42 | Aquis | 1481308 |
| ||||
| 316 | 1,960.0000 | 09:20:42 | Aquis | 1481304 |
| ||||
| 521 | 1,959.5000 | 09:30:13 | Aquis | 1488867 |
| ||||
| 27 | 1,958.5000 | 09:45:30 | Aquis | 1501061 |
| ||||
| 560 | 1,958.5000 | 09:47:58 | Aquis | 1503109 |
| ||||
| 20 | 1,956.0000 | 10:01:45 | Aquis | 1514638 |
| ||||
| 364 | 1,956.0000 | 10:02:00 | Aquis | 1514802 |
| ||||
| 204 | 1,956.0000 | 10:02:00 | Aquis | 1514800 |
| ||||
| 212 | 1,953.0000 | 10:11:17 | Aquis | 1523258 |
| ||||
| 290 | 1,953.0000 | 10:11:17 | Aquis | 1523256 |
| ||||
| 500 | 1,953.5000 | 10:18:23 | Aquis | 1528763 |
| ||||
| 24 | 1,954.0000 | 10:30:00 | Aquis | 1538475 |
| ||||
| 16 | 1,954.0000 | 10:30:00 | Aquis | 1538477 |
| ||||
| 202 | 1,954.0000 | 10:31:25 | Aquis | 1540173 |
| ||||
| 171 | 1,954.0000 | 10:31:46 | Aquis | 1540445 |
| ||||
| 231 | 1,954.0000 | 10:31:50 | Aquis | 1540475 |
| ||||
| 603 | 1,953.0000 | 10:48:18 | Aquis | 1551879 |
| ||||
| 197 | 1,952.0000 | 11:04:53 | Aquis | 1564313 |
| ||||
| 320 | 1,952.0000 | 11:04:54 | Aquis | 1564348 |
| ||||
| 494 | 1,950.0000 | 11:26:02 | Aquis | 1578423 |
| ||||
| 10 | 1,949.5000 | 11:35:30 | Aquis | 1585057 |
| ||||
| 13 | 1,949.5000 | 11:35:30 | Aquis | 1585055 |
| ||||
| 10 | 1,949.5000 | 11:35:30 | Aquis | 1585059 |
| ||||
| 196 | 1,949.5000 | 11:37:50 | Aquis | 1586452 |
| ||||
| 549 | 1,950.0000 | 11:43:02 | Aquis | 1589597 |
| ||||
| 17 | 1,948.5000 | 11:58:10 | Aquis | 1599969 |
| ||||
| 13 | 1,948.5000 | 11:59:40 | Aquis | 1600881 |
| ||||
| 584 | 1,949.5000 | 12:02:11 | Aquis | 1602551 |
| ||||
| 531 | 1,952.5000 | 12:12:40 | Aquis | 1609995 |
| ||||
| 510 | 1,950.5000 | 12:27:47 | Aquis | 1618370 |
| ||||
| 13 | 1,949.5000 | 12:48:10 | Aquis | 1631467 |
| ||||
| 555 | 1,949.5000 | 12:52:01 | Aquis | 1634028 |
| ||||
| 494 | 1,949.0000 | 13:03:41 | Aquis | 1641407 |
| ||||
| 495 | 1,948.0000 | 13:19:04 | Aquis | 1651752 |
| ||||
| 11 | 1,950.0000 | 13:28:00 | Aquis | 1658277 |
| ||||
| 87 | 1,950.0000 | 13:28:20 | Aquis | 1658470 |
| ||||
| 13 | 1,950.0000 | 13:28:20 | Aquis | 1658468 |
| ||||
| 10 | 1,950.0000 | 13:28:20 | Aquis | 1658466 |
| ||||
| 516 | 1,949.5000 | 13:30:01 | Aquis | 1659918 |
| ||||
| 325 | 1,943.5000 | 13:40:19 | Aquis | 1678481 |
| ||||
| 200 | 1,943.5000 | 13:40:19 | Aquis | 1678475 |
| ||||
| 195 | 1,943.5000 | 13:53:31 | Aquis | 1693964 |
| ||||
| 84 | 1,945.0000 | 13:56:02 | Aquis | 1696452 |
| ||||
| 458 | 1,945.0000 | 13:56:02 | Aquis | 1696397 |
| ||||
| 6 | 1,947.5000 | 14:10:39 | Aquis | 1710734 |
| ||||
| 523 | 1,947.5000 | 14:11:50 | Aquis | 1711856 |
| ||||
| 563 | 1,950.0000 | 14:19:21 | Aquis | 1720276 |
| ||||
| 620 | 1,953.0000 | 14:30:03 | Aquis | 1736931 |
| ||||
| 36 | 1,951.5000 | 14:34:27 | Aquis | 1751950 |
| ||||
| 3 | 1,951.5000 | 14:34:51 | Aquis | 1753053 |
| ||||
| 505 | 1,951.5000 | 14:35:16 | Aquis | 1753769 |
| ||||
| 180 | 1,948.0000 | 14:41:07 | Aquis | 1768132 |
| ||||
| 220 | 1,948.0000 | 14:41:08 | Aquis | 1768154 |
| ||||
| 200 | 1,948.0000 | 14:41:08 | Aquis | 1768152 |
| ||||
| 218 | 1,947.5000 | 14:47:24 | Aquis | 1781539 |
| ||||
| 200 | 1,947.5000 | 14:47:28 | Aquis | 1781672 |
| ||||
| 138 | 1,947.5000 | 14:47:57 | Aquis | 1782482 |
| ||||
| 547 | 1,939.5000 | 14:54:44 | Aquis | 1795950 |
| ||||
| 210 | 1,935.0000 | 15:01:16 | Aquis | 1811524 |
| ||||
| 384 | 1,935.0000 | 15:01:19 | Aquis | 1811624 |
| ||||
| 212 | 1,934.5000 | 15:08:56 | Aquis | 1828893 |
| ||||
| 224 | 1,934.5000 | 15:09:04 | Aquis | 1829180 |
| ||||
| 143 | 1,934.5000 | 15:09:21 | Aquis | 1829837 |
| ||||
| 221 | 1,929.0000 | 15:16:37 | Aquis | 1844140 |
| ||||
| 221 | 1,929.0000 | 15:16:50 | Aquis | 1844437 |
| ||||
| 123 | 1,929.0000 | 15:17:05 | Aquis | 1844874 |
| ||||
| 171 | 1,930.0000 | 15:25:42 | Aquis | 1860043 |
| ||||
| 2 | 1,930.0000 | 15:26:12 | Aquis | 1860802 |
| ||||
| 211 | 1,930.0000 | 15:26:12 | Aquis | 1860796 |
| ||||
| 204 | 1,930.0000 | 15:26:12 | Aquis | 1860794 |
| ||||
| 14 | 1,930.0000 | 15:26:14 | Aquis | 1860889 |
| ||||
| 241 | 1,929.5000 | 15:30:10 | Aquis | 1867383 |
| ||||
| 265 | 1,929.5000 | 15:30:10 | Aquis | 1867379 |
| ||||
| 60 | 1,932.0000 | 15:36:58 | Aquis | 1878502 |
| ||||
| 75 | 1,932.0000 | 15:36:58 | Aquis | 1878485 |
| ||||
| 392 | 1,932.0000 | 15:36:58 | Aquis | 1878483 |
| ||||
| 160 | 1,932.0000 | 15:42:45 | Aquis | 1888483 |
| ||||
| 371 | 1,932.0000 | 15:43:01 | Aquis | 1888877 |
| ||||
| 517 | 1,934.5000 | 15:48:01 | Aquis | 1896707 |
| ||||
| 311 | 1,931.0000 | 15:53:20 | Aquis | 1904587 |
| ||||
| 159 | 1,931.5000 | 15:57:37 | Aquis | 1910658 |
| ||||
| 214 | 1,931.5000 | 15:58:09 | Aquis | 1911445 |
| ||||
| 206 | 1,931.5000 | 15:58:09 | Aquis | 1911443 |
| ||||
| 311 | 1,931.5000 | 16:01:44 | Aquis | 1919289 |
| ||||
| 15 | 1,931.5000 | 16:01:44 | Aquis | 1919287 |
| ||||
| 1 | 1,931.5000 | 16:01:44 | Aquis | 1919285 |
| ||||
| 20 | 1,931.5000 | 16:01:44 | Aquis | 1919283 |
| ||||
| 577 | 1,931.0000 | 16:04:10 | Aquis | 1923158 |
| ||||
| 52 | 1,930.0000 | 16:07:45 | Aquis | 1929543 |
| ||||
| 15 | 1,930.0000 | 16:07:45 | Aquis | 1929522 |
| ||||
| 458 | 1,930.0000 | 16:07:45 | Aquis | 1929516 |
| ||||
| 1 | 1,928.5000 | 16:11:32 | Aquis | 1936543 |
| ||||
| 216 | 1,928.5000 | 16:12:15 | Aquis | 1937496 |
| ||||
| 311 | 1,931.5000 | 16:13:40 | Aquis | 1939854 |
| ||||
| 291 | 1,931.0000 | 16:15:28 | Aquis | 1943506 |
| ||||
| 219 | 1,931.0000 | 16:15:28 | Aquis | 1943502 |
| ||||
| 303 | 1,930.0000 | 16:17:25 | Aquis | 1947003 |
| ||||
| 72 | 1,930.0000 | 16:18:04 | Aquis | 1947893 |
| ||||
| 196 | 1,930.0000 | 16:18:04 | Aquis | 1947891 |
| ||||
| 585 | 1,982.5000 | 08:02:18 | BATE | 1413319 |
| ||||
| 537 | 1,982.5000 | 08:02:18 | BATE | 1413317 |
| ||||
| 496 | 1,973.0000 | 08:04:27 | BATE | 1415805 |
| ||||
| 528 | 1,972.5000 | 08:08:37 | BATE | 1420445 |
| ||||
| 591 | 1,970.0000 | 08:10:26 | BATE | 1421953 |
| ||||
| 559 | 1,970.0000 | 08:10:26 | BATE | 1421947 |
| ||||
| 529 | 1,970.0000 | 08:10:26 | BATE | 1421943 |
| ||||
| 298 | 1,975.0000 | 08:18:50 | BATE | 1429376 |
| ||||
| 430 | 1,975.0000 | 08:18:50 | BATE | 1429378 |
| ||||
| 422 | 1,975.0000 | 08:24:45 | BATE | 1433550 |
| ||||
| 118 | 1,975.0000 | 08:24:45 | BATE | 1433544 |
| ||||
| 601 | 1,974.5000 | 08:28:03 | BATE | 1435862 |
| ||||
| 184 | 1,969.0000 | 08:28:56 | BATE | 1436601 |
| ||||
| 416 | 1,969.0000 | 08:28:56 | BATE | 1436599 |
| ||||
| 579 | 1,971.0000 | 08:30:54 | BATE | 1439159 |
| ||||
| 174 | 1,970.0000 | 08:36:53 | BATE | 1444407 |
| ||||
| 403 | 1,970.0000 | 08:36:53 | BATE | 1444409 |
| ||||
| 93 | 1,971.0000 | 08:36:53 | BATE | 1444403 |
| ||||
| 508 | 1,971.0000 | 08:36:53 | BATE | 1444399 |
| ||||
| 552 | 1,966.5000 | 08:42:02 | BATE | 1448928 |
| ||||
| 511 | 1,965.5000 | 08:47:51 | BATE | 1453866 |
| ||||
| 400 | 1,966.0000 | 08:51:51 | BATE | 1457370 |
| ||||
| 120 | 1,966.0000 | 08:51:51 | BATE | 1457368 |
| ||||
| 545 | 1,966.5000 | 08:51:51 | BATE | 1457366 |
| ||||
| 524 | 1,965.0000 | 08:58:40 | BATE | 1462360 |
| ||||
| 87 | 1,961.0000 | 09:04:06 | BATE | 1467490 |
| ||||
| 537 | 1,962.0000 | 09:06:42 | BATE | 1469536 |
| ||||
| 54 | 1,961.5000 | 09:10:19 | BATE | 1472272 |
| ||||
| 54 | 1,961.0000 | 09:11:09 | BATE | 1473129 |
| ||||
| 2 | 1,960.0000 | 09:11:34 | BATE | 1473672 |
| ||||
| 79 | 1,962.0000 | 09:12:49 | BATE | 1474472 |
| ||||
| 67 | 1,962.0000 | 09:13:30 | BATE | 1475440 |
| ||||
| 119 | 1,962.0000 | 09:14:00 | BATE | 1475835 |
| ||||
| 37 | 1,962.0000 | 09:14:23 | BATE | 1476060 |
| ||||
| 505 | 1,962.0000 | 09:16:02 | BATE | 1477412 |
| ||||
| 574 | 1,962.0000 | 09:16:02 | BATE | 1477403 |
| ||||
| 171 | 1,960.0000 | 09:19:41 | BATE | 1480440 |
| ||||
| 534 | 1,960.0000 | 09:20:42 | BATE | 1481316 |
| ||||
| 326 | 1,960.0000 | 09:20:42 | BATE | 1481306 |
| ||||
| 491 | 1,960.0000 | 09:20:42 | BATE | 1481310 |
| ||||
| 514 | 1,960.0000 | 09:20:42 | BATE | 1481314 |
| ||||
| 436 | 1,960.0000 | 09:20:42 | BATE | 1481312 |
| ||||
| 340 | 1,961.5000 | 09:26:45 | BATE | 1486261 |
| ||||
| 201 | 1,961.5000 | 09:26:45 | BATE | 1486257 |
| ||||
| 528 | 1,959.5000 | 09:30:13 | BATE | 1488870 |
| ||||
| 74 | 1,958.5000 | 09:33:05 | BATE | 1491000 |
| ||||
| 278 | 1,956.5000 | 09:35:33 | BATE | 1492836 |
| ||||
| 250 | 1,956.5000 | 09:35:33 | BATE | 1492834 |
| ||||
| 48 | 1,958.5000 | 09:36:28 | BATE | 1493377 |
| ||||
| 65 | 1,958.5000 | 09:37:21 | BATE | 1494052 |
| ||||
| 22 | 1,958.0000 | 09:37:22 | BATE | 1494073 |
| ||||
| 59 | 1,958.5000 | 09:39:07 | BATE | 1496105 |
| ||||
| 338 | 1,959.0000 | 09:44:40 | BATE | 1500384 |
| ||||
| 34 | 1,959.0000 | 09:44:40 | BATE | 1500382 |
| ||||
| 42 | 1,959.0000 | 09:44:40 | BATE | 1500380 |
| ||||
| 47 | 1,959.0000 | 09:44:40 | BATE | 1500378 |
| ||||
| 91 | 1,958.5000 | 09:44:48 | BATE | 1500477 |
| ||||
| 159 | 1,958.5000 | 09:45:17 | BATE | 1500867 |
| ||||
| 347 | 1,958.5000 | 09:45:17 | BATE | 1500865 |
| ||||
| 531 | 1,960.5000 | 09:50:15 | BATE | 1505227 |
| ||||
| 528 | 1,957.5000 | 09:56:15 | BATE | 1510168 |
| ||||
| 43 | 1,957.0000 | 10:05:15 | BATE | 1517312 |
| ||||
| 50 | 1,957.0000 | 10:05:15 | BATE | 1517306 |
| ||||
| 504 | 1,956.5000 | 10:05:47 | BATE | 1517697 |
| ||||
| 526 | 1,956.5000 | 10:05:47 | BATE | 1517701 |
| ||||
| 567 | 1,956.5000 | 10:05:47 | BATE | 1517699 |
| ||||
| 580 | 1,953.0000 | 10:10:21 | BATE | 1522524 |
| ||||
| 82 | 1,954.5000 | 10:17:05 | BATE | 1527688 |
| ||||
| 430 | 1,954.0000 | 10:17:21 | BATE | 1527924 |
| ||||
| 210 | 1,954.0000 | 10:17:21 | BATE | 1527920 |
| ||||
| 576 | 1,954.0000 | 10:17:21 | BATE | 1527916 |
| ||||
| 549 | 1,953.0000 | 10:20:07 | BATE | 1530363 |
| ||||
| 466 | 1,953.5000 | 10:28:47 | BATE | 1537665 |
| ||||
| 69 | 1,953.5000 | 10:28:47 | BATE | 1537663 |
| ||||
| 29 | 1,953.5000 | 10:28:47 | BATE | 1537661 |
| ||||
| 513 | 1,953.5000 | 10:28:47 | BATE | 1537657 |
| ||||
| 534 | 1,954.0000 | 10:39:00 | BATE | 1545989 |
| ||||
| 263 | 1,954.5000 | 10:41:21 | BATE | 1547324 |
| ||||
| 221 | 1,954.5000 | 10:41:21 | BATE | 1547322 |
| ||||
| 543 | 1,955.5000 | 10:45:22 | BATE | 1549872 |
| ||||
| 582 | 1,954.0000 | 10:53:05 | BATE | 1555527 |
| ||||
| 548 | 1,952.0000 | 10:57:33 | BATE | 1558845 |
| ||||
| 65 | 1,951.5000 | 10:58:50 | BATE | 1559854 |
| ||||
| 198 | 1,951.5000 | 10:58:50 | BATE | 1559852 |
| ||||
| 44 | 1,951.5000 | 10:58:50 | BATE | 1559850 |
| ||||
| 71 | 1,951.5000 | 10:58:50 | BATE | 1559848 |
| ||||
| 82 | 1,951.5000 | 10:58:50 | BATE | 1559846 |
| ||||
| 157 | 1,951.5000 | 10:58:50 | BATE | 1559844 |
| ||||
| 73 | 1,952.5000 | 11:02:44 | BATE | 1563027 |
| ||||
| 369 | 1,951.5000 | 11:05:14 | BATE | 1564630 |
| ||||
| 205 | 1,951.5000 | 11:05:14 | BATE | 1564628 |
| ||||
| 21 | 1,951.5000 | 11:05:14 | BATE | 1564626 |
| ||||
| 501 | 1,950.5000 | 11:10:39 | BATE | 1567713 |
| ||||
| 539 | 1,950.0000 | 11:13:41 | BATE | 1569608 |
| ||||
| 594 | 1,950.0000 | 11:13:41 | BATE | 1569604 |
| ||||
| 589 | 1,950.0000 | 11:13:41 | BATE | 1569606 |
| ||||
| 580 | 1,950.0000 | 11:13:41 | BATE | 1569602 |
| ||||
| 574 | 1,950.0000 | 11:13:41 | BATE | 1569600 |
| ||||
| 579 | 1,950.0000 | 11:13:41 | BATE | 1569598 |
| ||||
| 508 | 1,950.0000 | 11:13:41 | BATE | 1569596 |
| ||||
| 573 | 1,950.0000 | 11:13:41 | BATE | 1569594 |
| ||||
| 490 | 1,950.0000 | 11:13:41 | BATE | 1569592 |
| ||||
| 542 | 1,950.0000 | 11:13:41 | BATE | 1569590 |
| ||||
| 561 | 1,950.0000 | 11:13:41 | BATE | 1569586 |
| ||||
| 564 | 1,950.0000 | 11:13:41 | BATE | 1569570 |
| ||||
| 604 | 1,950.0000 | 11:13:41 | BATE | 1569572 |
| ||||
| 528 | 1,950.0000 | 11:13:41 | BATE | 1569576 |
| ||||
| 557 | 1,950.0000 | 11:13:41 | BATE | 1569574 |
| ||||
| 578 | 1,950.0000 | 11:13:41 | BATE | 1569578 |
| ||||
| 578 | 1,950.0000 | 11:13:41 | BATE | 1569584 |
| ||||
| 250 | 1,950.5000 | 11:25:38 | BATE | 1578197 |
| ||||
| 146 | 1,950.5000 | 11:25:38 | BATE | 1578195 |
| ||||
| 90 | 1,950.5000 | 11:25:42 | BATE | 1578250 |
| ||||
| 581 | 1,950.0000 | 11:26:02 | BATE | 1578427 |
| ||||
| 524 | 1,950.0000 | 11:26:02 | BATE | 1578425 |
| ||||
| 415 | 1,949.5000 | 11:33:18 | BATE | 1583457 |
| ||||
| 87 | 1,949.5000 | 11:33:18 | BATE | 1583455 |
| ||||
| 72 | 1,949.0000 | 11:34:18 | BATE | 1584266 |
| ||||
| 78 | 1,950.5000 | 11:40:18 | BATE | 1587880 |
| ||||
| 572 | 1,950.0000 | 11:43:02 | BATE | 1589601 |
| ||||
| 577 | 1,950.0000 | 11:43:02 | BATE | 1589599 |
| ||||
| 487 | 1,950.0000 | 11:43:02 | BATE | 1589595 |
| ||||
| 188 | 1,948.0000 | 11:47:59 | BATE | 1592815 |
| ||||
| 412 | 1,948.0000 | 11:47:59 | BATE | 1592813 |
| ||||
| 54 | 1,948.5000 | 11:57:53 | BATE | 1599797 |
| ||||
| 42 | 1,948.5000 | 11:59:28 | BATE | 1600767 |
| ||||
| 579 | 1,949.5000 | 12:02:11 | BATE | 1602549 |
| ||||
| 619 | 1,949.5000 | 12:02:11 | BATE | 1602545 |
| ||||
| 574 | 1,949.5000 | 12:02:11 | BATE | 1602543 |
| ||||
| 32 | 1,949.0000 | 12:02:46 | BATE | 1603319 |
| ||||
| 46 | 1,949.0000 | 12:02:46 | BATE | 1603317 |
| ||||
| 40 | 1,950.0000 | 12:05:12 | BATE | 1605150 |
| ||||
| 534 | 1,950.0000 | 12:05:12 | BATE | 1605152 |
| ||||
| 553 | 1,951.5000 | 12:10:34 | BATE | 1608588 |
| ||||
| 33 | 1,952.5000 | 12:12:40 | BATE | 1609999 |
| ||||
| 512 | 1,952.5000 | 12:12:40 | BATE | 1609997 |
| ||||
| 49 | 1,952.0000 | 12:20:37 | BATE | 1614537 |
| ||||
| 49 | 1,952.0000 | 12:20:37 | BATE | 1614535 |
| ||||
| 137 | 1,952.5000 | 12:22:29 | BATE | 1615444 |
| ||||
| 386 | 1,952.5000 | 12:22:29 | BATE | 1615442 |
| ||||
| 8 | 1,950.0000 | 12:27:56 | BATE | 1618483 |
| ||||
| 567 | 1,950.0000 | 12:27:56 | BATE | 1618475 |
| ||||
| 126 | 1,949.5000 | 12:29:28 | BATE | 1619514 |
| ||||
| 411 | 1,949.5000 | 12:29:28 | BATE | 1619516 |
| ||||
| 1 | 1,951.0000 | 12:32:17 | BATE | 1622022 |
| ||||
| 551 | 1,950.0000 | 12:32:45 | BATE | 1622369 |
| ||||
| 61 | 1,949.5000 | 12:40:10 | BATE | 1626665 |
| ||||
| 556 | 1,949.5000 | 12:42:23 | BATE | 1627966 |
| ||||
| 65 | 1,949.0000 | 12:44:21 | BATE | 1628987 |
| ||||
| 119 | 1,949.0000 | 12:44:21 | BATE | 1628989 |
| ||||
| 154 | 1,948.5000 | 12:45:32 | BATE | 1630014 |
| ||||
| 604 | 1,948.0000 | 12:45:34 | BATE | 1630029 |
| ||||
| 38 | 1,949.5000 | 12:49:02 | BATE | 1631906 |
| ||||
| 38 | 1,949.5000 | 12:49:02 | BATE | 1631904 |
| ||||
| 519 | 1,949.5000 | 12:52:01 | BATE | 1634032 |
| ||||
| 107 | 1,950.0000 | 12:56:59 | BATE | 1636517 |
| ||||
| 64 | 1,950.0000 | 12:58:40 | BATE | 1637438 |
| ||||
| 35 | 1,950.0000 | 12:59:43 | BATE | 1638342 |
| ||||
| 66 | 1,950.0000 | 12:59:43 | BATE | 1638340 |
| ||||
| 472 | 1,949.5000 | 13:00:07 | BATE | 1638933 |
| ||||
| 110 | 1,949.5000 | 13:00:07 | BATE | 1638931 |
| ||||
| 27 | 1,949.5000 | 13:00:09 | BATE | 1639027 |
| ||||
| 511 | 1,949.0000 | 13:03:40 | BATE | 1641399 |
| ||||
| 507 | 1,946.5000 | 13:06:33 | BATE | 1643409 |
| ||||
| 556 | 1,946.5000 | 13:06:33 | BATE | 1643407 |
| ||||
| 521 | 1,946.0000 | 13:13:06 | BATE | 1647426 |
| ||||
| 340 | 1,947.5000 | 13:16:44 | BATE | 1650162 |
| ||||
| 235 | 1,947.5000 | 13:16:44 | BATE | 1650160 |
| ||||
| 69 | 1,948.5000 | 13:22:22 | BATE | 1654170 |
| ||||
| 75 | 1,949.5000 | 13:26:52 | BATE | 1657501 |
| ||||
| 517 | 1,949.5000 | 13:26:52 | BATE | 1657499 |
| ||||
| 34 | 1,950.0000 | 13:27:50 | BATE | 1658171 |
| ||||
| 49 | 1,950.0000 | 13:28:11 | BATE | 1658377 |
| ||||
| 59 | 1,950.0000 | 13:28:11 | BATE | 1658375 |
| ||||
| 42 | 1,950.0000 | 13:28:12 | BATE | 1658381 |
| ||||
| 38 | 1,950.0000 | 13:28:20 | BATE | 1658484 |
| ||||
| 41 | 1,950.0000 | 13:28:20 | BATE | 1658480 |
| ||||
| 42 | 1,950.0000 | 13:28:20 | BATE | 1658472 |
| ||||
| 41 | 1,950.0000 | 13:28:47 | BATE | 1658705 |
| ||||
| 41 | 1,950.0000 | 13:28:47 | BATE | 1658703 |
| ||||
| 498 | 1,949.5000 | 13:30:01 | BATE | 1659924 |
| ||||
| 598 | 1,949.5000 | 13:30:01 | BATE | 1659921 |
| ||||
| 490 | 1,949.5000 | 13:30:01 | BATE | 1659909 |
| ||||
| 577 | 1,946.5000 | 13:32:17 | BATE | 1666634 |
| ||||
| 97 | 1,942.0000 | 13:38:00 | BATE | 1675477 |
| ||||
| 506 | 1,941.5000 | 13:39:16 | BATE | 1677172 |
| ||||
| 236 | 1,941.5000 | 13:39:16 | BATE | 1677170 |
| ||||
| 291 | 1,941.5000 | 13:39:16 | BATE | 1677168 |
| ||||
| 592 | 1,943.5000 | 13:42:23 | BATE | 1681152 |
| ||||
| 507 | 1,941.5000 | 13:45:16 | BATE | 1684684 |
| ||||
| 521 | 1,942.0000 | 13:47:58 | BATE | 1688193 |
| ||||
| 45 | 1,943.0000 | 13:52:38 | BATE | 1693054 |
| ||||
| 51 | 1,945.0000 | 13:54:25 | BATE | 1694848 |
| ||||
| 16 | 1,945.0000 | 13:54:25 | BATE | 1694846 |
| ||||
| 564 | 1,944.0000 | 13:54:35 | BATE | 1694999 |
| ||||
| 561 | 1,944.0000 | 13:54:35 | BATE | 1694997 |
| ||||
| 495 | 1,945.0000 | 13:59:57 | BATE | 1700090 |
| ||||
| 35 | 1,945.0000 | 13:59:57 | BATE | 1700088 |
| ||||
| 206 | 1,944.5000 | 14:00:27 | BATE | 1700635 |
| ||||
| 520 | 1,946.5000 | 14:05:35 | BATE | 1706008 |
| ||||
| 562 | 1,946.5000 | 14:05:35 | BATE | 1706004 |
| ||||
| 558 | 1,946.5000 | 14:05:35 | BATE | 1706000 |
| ||||
| 482 | 1,947.5000 | 14:11:50 | BATE | 1711864 |
| ||||
| 364 | 1,947.5000 | 14:11:50 | BATE | 1711860 |
| ||||
| 118 | 1,947.5000 | 14:11:50 | BATE | 1711862 |
| ||||
| 235 | 1,947.5000 | 14:11:50 | BATE | 1711858 |
| ||||
| 39 | 1,949.5000 | 14:16:23 | BATE | 1716567 |
| ||||
| 49 | 1,950.0000 | 14:16:31 | BATE | 1716724 |
| ||||
| 533 | 1,949.5000 | 14:16:54 | BATE | 1717118 |
| ||||
| 547 | 1,950.0000 | 14:19:21 | BATE | 1720278 |
| ||||
| 107 | 1,949.0000 | 14:22:25 | BATE | 1723561 |
| ||||
| 107 | 1,949.0000 | 14:22:25 | BATE | 1723563 |
| ||||
| 92 | 1,949.0000 | 14:22:25 | BATE | 1723559 |
| ||||
| 213 | 1,949.0000 | 14:22:25 | BATE | 1723557 |
| ||||
| 190 | 1,949.5000 | 14:23:50 | BATE | 1725140 |
| ||||
| 298 | 1,949.5000 | 14:23:50 | BATE | 1725138 |
| ||||
| 520 | 1,953.0000 | 14:30:03 | BATE | 1736938 |
| ||||
| 500 | 1,953.0000 | 14:30:03 | BATE | 1736935 |
| ||||
| 150 | 1,953.0000 | 14:30:03 | BATE | 1736933 |
| ||||
| 48 | 1,953.0000 | 14:30:03 | BATE | 1736929 |
| ||||
| 512 | 1,953.0000 | 14:30:54 | BATE | 1741147 |
| ||||
| 5 | 1,953.0000 | 14:30:54 | BATE | 1741145 |
| ||||
| 534 | 1,952.0000 | 14:32:14 | BATE | 1744891 |
| ||||
| 565 | 1,950.0000 | 14:32:49 | BATE | 1746224 |
| ||||
| 546 | 1,951.0000 | 14:36:48 | BATE | 1757715 |
| ||||
| 528 | 1,950.0000 | 14:37:05 | BATE | 1758307 |
| ||||
| 109 | 1,948.0000 | 14:39:02 | BATE | 1762723 |
| ||||
| 405 | 1,948.0000 | 14:39:02 | BATE | 1762721 |
| ||||
| 21 | 1,948.0000 | 14:39:02 | BATE | 1762719 |
| ||||
| 520 | 1,947.5000 | 14:41:39 | BATE | 1769439 |
| ||||
| 62 | 1,947.5000 | 14:41:39 | BATE | 1769437 |
| ||||
| 60 | 1,948.0000 | 14:43:36 | BATE | 1773209 |
| ||||
| 44 | 1,948.0000 | 14:43:58 | BATE | 1773761 |
| ||||
| 71 | 1,948.0000 | 14:43:58 | BATE | 1773759 |
| ||||
| 419 | 1,947.5000 | 14:44:05 | BATE | 1774045 |
| ||||
| 161 | 1,947.5000 | 14:44:05 | BATE | 1774043 |
| ||||
| 63 | 1,947.5000 | 14:44:21 | BATE | 1774515 |
| ||||
| 51 | 1,947.5000 | 14:45:49 | BATE | 1777486 |
| ||||
| 567 | 1,947.5000 | 14:46:05 | BATE | 1778387 |
| ||||
| 564 | 1,947.5000 | 14:46:05 | BATE | 1778385 |
| ||||
| 534 | 1,947.0000 | 14:46:32 | BATE | 1779369 |
| ||||
| 530 | 1,947.0000 | 14:48:50 | BATE | 1784367 |
| ||||
| 71 | 1,943.5000 | 14:50:24 | BATE | 1787383 |
| ||||
| 602 | 1,944.0000 | 14:51:15 | BATE | 1788998 |
| ||||
| 203 | 1,938.5000 | 14:58:08 | BATE | 1802134 |
| ||||
| 40 | 1,940.0000 | 14:59:05 | BATE | 1803559 |
| ||||
| 30 | 1,940.0000 | 14:59:05 | BATE | 1803557 |
| ||||
| 198 | 1,939.0000 | 14:59:07 | BATE | 1803606 |
| ||||
| 221 | 1,939.0000 | 15:00:00 | BATE | 1805923 |
| ||||
| 441 | 1,939.0000 | 15:00:12 | BATE | 1807501 |
| ||||
| 139 | 1,939.0000 | 15:00:12 | BATE | 1807491 |
| ||||
| 550 | 1,939.0000 | 15:00:12 | BATE | 1807497 |
| ||||
| 560 | 1,939.0000 | 15:00:12 | BATE | 1807507 |
| ||||
| 101 | 1,939.0000 | 15:00:12 | BATE | 1807505 |
| ||||
| 204 | 1,934.5000 | 15:02:24 | BATE | 1814577 |
| ||||
| 399 | 1,934.5000 | 15:02:40 | BATE | 1815121 |
| ||||
| 425 | 1,934.0000 | 15:02:41 | BATE | 1815202 |
| ||||
| 90 | 1,934.0000 | 15:02:41 | BATE | 1815200 |
| ||||
| 556 | 1,938.0000 | 15:05:58 | BATE | 1822579 |
| ||||
| 271 | 1,936.5000 | 15:06:25 | BATE | 1824026 |
| ||||
| 218 | 1,936.5000 | 15:06:25 | BATE | 1824024 |
| ||||
| 53 | 1,936.5000 | 15:06:25 | BATE | 1824028 |
| ||||
| 290 | 1,934.5000 | 15:09:21 | BATE | 1829839 |
| ||||
| 290 | 1,934.5000 | 15:09:21 | BATE | 1829835 |
| ||||
| 488 | 1,933.5000 | 15:10:18 | BATE | 1832329 |
| ||||
| 598 | 1,932.0000 | 15:12:09 | BATE | 1835411 |
| ||||
| 577 | 1,930.0000 | 15:13:56 | BATE | 1838915 |
| ||||
| 569 | 1,930.0000 | 15:13:56 | BATE | 1838913 |
| ||||
| 566 | 1,930.0000 | 15:13:56 | BATE | 1838909 |
| ||||
| 15,645 | 1,930.0000 | 15:13:56 | BATE | 1838907 |
| ||||
| 77 | 1,929.5000 | 15:16:07 | BATE | 1843328 |
| ||||
| 601 | 1,929.0000 | 15:17:05 | BATE | 1844878 |
| ||||
| 79 | 1,931.5000 | 15:20:15 | BATE | 1850370 |
| ||||
| 4 | 1,931.5000 | 15:20:15 | BATE | 1850368 |
| ||||
| 85 | 1,931.5000 | 15:20:15 | BATE | 1850366 |
| ||||
| 78 | 1,932.5000 | 15:21:20 | BATE | 1851880 |
| ||||
| 157 | 1,932.5000 | 15:21:20 | BATE | 1851878 |
| ||||
| 500 | 1,932.5000 | 15:21:20 | BATE | 1851872 |
| ||||
| 127 | 1,932.5000 | 15:21:29 | BATE | 1852153 |
| ||||
| 86 | 1,932.5000 | 15:21:29 | BATE | 1852151 |
| ||||
| 520 | 1,930.5000 | 15:22:26 | BATE | 1853521 |
| ||||
| 228 | 1,930.5000 | 15:22:26 | BATE | 1853523 |
| ||||
| 294 | 1,930.0000 | 15:22:36 | BATE | 1853787 |
| ||||
| 294 | 1,930.0000 | 15:22:36 | BATE | 1853783 |
| ||||
| 294 | 1,930.5000 | 15:25:11 | BATE | 1858287 |
| ||||
| 54 | 1,930.5000 | 15:25:16 | BATE | 1858657 |
| ||||
| 71 | 1,930.5000 | 15:25:16 | BATE | 1858640 |
| ||||
| 44 | 1,930.5000 | 15:25:37 | BATE | 1859884 |
| ||||
| 72 | 1,930.5000 | 15:25:37 | BATE | 1859886 |
| ||||
| 524 | 1,930.0000 | 15:26:12 | BATE | 1860800 |
| ||||
| 548 | 1,929.5000 | 15:26:20 | BATE | 1861053 |
| ||||
| 513 | 1,929.5000 | 15:27:34 | BATE | 1863036 |
| ||||
| 312 | 1,929.0000 | 15:29:25 | BATE | 1866073 |
| ||||
| 453 | 1,929.5000 | 15:30:10 | BATE | 1867385 |
| ||||
| 138 | 1,929.5000 | 15:30:10 | BATE | 1867381 |
| ||||
| 154 | 1,932.5000 | 15:32:11 | BATE | 1871015 |
| ||||
| 577 | 1,933.0000 | 15:34:10 | BATE | 1873721 |
| ||||
| 554 | 1,933.0000 | 15:34:10 | BATE | 1873719 |
| ||||
| 568 | 1,932.0000 | 15:36:50 | BATE | 1878369 |
| ||||
| 589 | 1,931.5000 | 15:37:17 | BATE | 1879078 |
| ||||
| 116 | 1,930.0000 | 15:37:18 | BATE | 1879094 |
| ||||
| 149 | 1,930.0000 | 15:37:18 | BATE | 1879092 |
| ||||
| 7 | 1,930.0000 | 15:37:28 | BATE | 1879282 |
| ||||
| 540 | 1,930.5000 | 15:40:38 | BATE | 1885283 |
| ||||
| 584 | 1,931.5000 | 15:40:38 | BATE | 1885226 |
| ||||
| 541 | 1,931.5000 | 15:40:38 | BATE | 1885222 |
| ||||
| 495 | 1,931.5000 | 15:44:06 | BATE | 1890562 |
| ||||
| 7 | 1,931.0000 | 15:44:41 | BATE | 1891317 |
| ||||
| 105 | 1,931.0000 | 15:44:42 | BATE | 1891322 |
| ||||
| 564 | 1,935.0000 | 15:47:45 | BATE | 1896230 |
| ||||
| 529 | 1,935.0000 | 15:47:45 | BATE | 1896228 |
| ||||
| 508 | 1,935.0000 | 15:47:45 | BATE | 1896226 |
| ||||
| 16 | 1,933.0000 | 15:50:27 | BATE | 1900097 |
| ||||
| 532 | 1,933.0000 | 15:50:27 | BATE | 1900095 |
| ||||
| 54 | 1,931.5000 | 15:51:15 | BATE | 1901406 |
| ||||
| 521 | 1,931.5000 | 15:51:15 | BATE | 1901408 |
| ||||
| 7 | 1,931.0000 | 15:53:11 | BATE | 1904393 |
| ||||
| 588 | 1,930.5000 | 15:53:11 | BATE | 1904391 |
| ||||
| 311 | 1,931.0000 | 15:53:11 | BATE | 1904386 |
| ||||
| 50 | 1,931.0000 | 15:53:11 | BATE | 1904384 |
| ||||
| 43 | 1,931.0000 | 15:53:11 | BATE | 1904382 |
| ||||
| 1 | 1,931.0000 | 15:53:11 | BATE | 1904380 |
| ||||
| 81 | 1,931.5000 | 15:55:29 | BATE | 1907731 |
| ||||
| 248 | 1,931.5000 | 15:55:29 | BATE | 1907726 |
| ||||
| 155 | 1,931.5000 | 15:55:29 | BATE | 1907724 |
| ||||
| 25 | 1,931.5000 | 15:57:37 | BATE | 1910652 |
| ||||
| 533 | 1,931.5000 | 15:57:37 | BATE | 1910650 |
| ||||
| 541 | 1,931.5000 | 15:57:37 | BATE | 1910646 |
| ||||
| 45 | 1,931.5000 | 15:59:01 | BATE | 1912789 |
| ||||
| 592 | 1,931.5000 | 16:00:21 | BATE | 1916456 |
| ||||
| 298 | 1,931.5000 | 16:00:51 | BATE | 1917166 |
| ||||
| 24 | 1,931.5000 | 16:00:51 | BATE | 1917164 |
| ||||
| 71 | 1,931.5000 | 16:00:51 | BATE | 1917168 |
| ||||
| 22 | 1,931.5000 | 16:00:51 | BATE | 1917162 |
| ||||
| 78 | 1,931.5000 | 16:00:51 | BATE | 1917160 |
| ||||
| 86 | 1,931.0000 | 16:01:38 | BATE | 1919048 |
| ||||
| 54 | 1,931.0000 | 16:01:38 | BATE | 1919046 |
| ||||
| 76 | 1,931.0000 | 16:01:38 | BATE | 1919044 |
| ||||
| 48 | 1,931.5000 | 16:01:52 | BATE | 1919467 |
| ||||
| 603 | 1,931.5000 | 16:02:54 | BATE | 1921165 |
| ||||
| 107 | 1,931.0000 | 16:03:40 | BATE | 1922304 |
| ||||
| 21 | 1,931.0000 | 16:03:40 | BATE | 1922302 |
| ||||
| 85 | 1,931.0000 | 16:03:40 | BATE | 1922300 |
| ||||
| 578 | 1,931.0000 | 16:04:10 | BATE | 1923156 |
| ||||
| 156 | 1,931.0000 | 16:04:12 | BATE | 1923233 |
| ||||
| 153 | 1,931.0000 | 16:04:12 | BATE | 1923231 |
| ||||
| 25 | 1,931.0000 | 16:04:12 | BATE | 1923229 |
| ||||
| 298 | 1,930.5000 | 16:04:41 | BATE | 1924269 |
| ||||
| 80 | 1,931.0000 | 16:06:46 | BATE | 1928005 |
| ||||
| 109 | 1,931.0000 | 16:06:46 | BATE | 1928003 |
| ||||
| 154 | 1,931.0000 | 16:06:46 | BATE | 1928001 |
| ||||
| 72 | 1,931.0000 | 16:06:56 | BATE | 1928205 |
| ||||
| 407 | 1,931.0000 | 16:07:25 | BATE | 1928986 |
| ||||
| 119 | 1,931.0000 | 16:07:25 | BATE | 1928960 |
| ||||
| 98 | 1,931.0000 | 16:07:35 | BATE | 1929246 |
| ||||
| 7 | 1,931.0000 | 16:07:35 | BATE | 1929244 |
| ||||
| 296 | 1,931.0000 | 16:07:35 | BATE | 1929242 |
| ||||
| 86 | 1,931.0000 | 16:07:35 | BATE | 1929240 |
| ||||
| 573 | 1,930.0000 | 16:07:45 | BATE | 1929532 |
| ||||
| 503 | 1,930.0000 | 16:07:45 | BATE | 1929530 |
| ||||
| 570 | 1,930.0000 | 16:07:45 | BATE | 1929520 |
| ||||
| 556 | 1,930.0000 | 16:07:45 | BATE | 1929518 |
| ||||
| 517 | 1,930.0000 | 16:07:45 | BATE | 1929528 |
| ||||
| 505 | 1,930.0000 | 16:07:45 | BATE | 1929524 |
| ||||
| 487 | 1,929.0000 | 16:08:25 | BATE | 1931050 |
| ||||
| 585 | 1,927.5000 | 16:10:02 | BATE | 1933734 |
| ||||
| 83 | 1,928.5000 | 16:11:29 | BATE | 1936429 |
| ||||
| 202 | 1,928.5000 | 16:11:31 | BATE | 1936486 |
| ||||
| 601 | 1,928.5000 | 16:11:31 | BATE | 1936484 |
| ||||
| 156 | 1,930.5000 | 16:13:05 | BATE | 1938933 |
| ||||
| 577 | 1,930.5000 | 16:13:05 | BATE | 1938927 |
| ||||
| 9 | 1,930.5000 | 16:13:05 | BATE | 1938923 |
| ||||
| 69 | 1,931.0000 | 16:13:36 | BATE | 1939694 |
| ||||
| 484 | 1,931.5000 | 16:14:06 | BATE | 1940576 |
| ||||
| 486 | 1,931.0000 | 16:14:26 | BATE | 1941168 |
| ||||
| 507 | 1,930.5000 | 16:15:28 | BATE | 1943533 |
| ||||
| 584 | 1,930.5000 | 16:15:28 | BATE | 1943531 |
| ||||
| 591 | 1,930.0000 | 16:15:31 | BATE | 1943622 |
| ||||
| 494 | 1,930.0000 | 16:15:31 | BATE | 1943620 |
| ||||
| 533 | 1,930.5000 | 16:17:12 | BATE | 1946602 |
| ||||
| 518 | 1,930.5000 | 16:17:12 | BATE | 1946600 |
| ||||
| 600 | 1,929.5000 | 16:18:10 | BATE | 1948113 |
| ||||
| 86 | 1,929.5000 | 16:19:45 | BATE | 1950878 |
| ||||
| 69 | 1,929.5000 | 16:19:45 | BATE | 1950876 |
| ||||
| 579 | 1,929.5000 | 16:19:45 | BATE | 1950874 |
| ||||
| 58 | 1,929.5000 | 16:19:45 | BATE | 1950868 |
| ||||
| 411 | 1,929.5000 | 16:19:45 | BATE | 1950864 |
| ||||
| 46 | 1,929.5000 | 16:19:45 | BATE | 1950860 |
| ||||
| 68 | 1,929.5000 | 16:19:45 | BATE | 1950858 |
| ||||
| 494 | 1,929.0000 | 16:20:12 | BATE | 1951883 |
| ||||
| 363 | 1,929.5000 | 16:21:00 | BATE | 1953601 |
| ||||
| 50 | 1,929.5000 | 16:21:00 | BATE | 1953571 |
| ||||
| 29 | 1,929.5000 | 16:21:00 | BATE | 1953568 |
| ||||
| 127 | 1,929.5000 | 16:21:03 | BATE | 1954039 |
| ||||
| 564 | 1,930.0000 | 16:21:40 | BATE | 1956214 |
| ||||
| 564 | 1,929.5000 | 16:22:32 | BATE | 1957769 |
| ||||
| 24 | 1,929.5000 | 16:22:32 | BATE | 1957767 |
| ||||
| 474 | 1,929.5000 | 16:22:32 | BATE | 1957765 |
| ||||
| 290 | 1,929.5000 | 16:23:19 | BATE | 1959255 |
| ||||
| 582 | 1,929.5000 | 16:23:30 | BATE | 1959488 |
| ||||
| 284 | 1,929.5000 | 16:23:30 | BATE | 1959486 |
| ||||
| 325 | 1,929.0000 | 16:24:30 | BATE | 1961150 |
| ||||
| 310 | 1,929.0000 | 16:24:30 | BATE | 1961144 |
| ||||
| 164 | 1,929.5000 | 16:25:27 | BATE | 1963304 |
| ||||
| 587 | 1,929.5000 | 16:25:41 | BATE | 1963681 |
| ||||
| 195 | 1,929.5000 | 16:25:41 | BATE | 1963677 |
| ||||
| 228 | 1,929.5000 | 16:25:41 | BATE | 1963679 |
| ||||
| 208 | 1,929.5000 | 16:25:41 | BATE | 1963683 |
| ||||
| 31 | 1,929.5000 | 16:26:20 | BATE | 1965037 |
| ||||
| 373 | 1,928.5000 | 16:27:11 | BATE | 1967330 |
| ||||
| 333 | 1,928.0000 | 16:28:11 | BATE | 1969605 |
| ||||
| 704 | 1,977.5000 | 08:03:37 | CHIX | 1414818 |
| ||||
| 555 | 1,973.0000 | 08:04:03 | CHIX | 1415199 |
| ||||
| 507 | 1,972.5000 | 08:07:03 | CHIX | 1418121 |
| ||||
| 503 | 1,970.0000 | 08:10:26 | CHIX | 1421949 |
| ||||
| 68 | 1,970.0000 | 08:10:26 | CHIX | 1421941 |
| ||||
| 64 | 1,973.0000 | 08:14:58 | CHIX | 1426057 |
| ||||
| 554 | 1,975.0000 | 08:18:50 | CHIX | 1429374 |
| ||||
| 14 | 1,974.5000 | 08:18:57 | CHIX | 1429429 |
| ||||
| 567 | 1,974.5000 | 08:19:07 | CHIX | 1429559 |
| ||||
| 82 | 1,976.0000 | 08:23:44 | CHIX | 1432750 |
| ||||
| 16 | 1,976.5000 | 08:23:47 | CHIX | 1432781 |
| ||||
| 40 | 1,975.0000 | 08:24:45 | CHIX | 1433552 |
| ||||
| 527 | 1,975.0000 | 08:24:45 | CHIX | 1433548 |
| ||||
| 575 | 1,974.5000 | 08:28:03 | CHIX | 1435860 |
| ||||
| 49 | 1,970.0000 | 08:30:55 | CHIX | 1439163 |
| ||||
| 475 | 1,970.0000 | 08:31:18 | CHIX | 1439508 |
| ||||
| 583 | 1,971.5000 | 08:36:25 | CHIX | 1444018 |
| ||||
| 516 | 1,966.5000 | 08:42:02 | CHIX | 1448930 |
| ||||
| 135 | 1,965.0000 | 08:45:12 | CHIX | 1451570 |
| ||||
| 204 | 1,965.0000 | 08:45:12 | CHIX | 1451568 |
| ||||
| 176 | 1,965.0000 | 08:45:12 | CHIX | 1451566 |
| ||||
| 492 | 1,967.0000 | 08:51:51 | CHIX | 1457364 |
| ||||
| 560 | 1,965.0000 | 08:58:40 | CHIX | 1462358 |
| ||||
| 37 | 1,962.0000 | 09:02:02 | CHIX | 1465438 |
| ||||
| 478 | 1,962.0000 | 09:02:02 | CHIX | 1465436 |
| ||||
| 467 | 1,962.0000 | 09:09:00 | CHIX | 1471193 |
| ||||
| 35 | 1,962.0000 | 09:09:00 | CHIX | 1471191 |
| ||||
| 537 | 1,961.5000 | 09:12:49 | CHIX | 1474469 |
| ||||
| 589 | 1,960.0000 | 09:19:30 | CHIX | 1480293 |
| ||||
| 494 | 1,961.5000 | 09:26:45 | CHIX | 1486259 |
| ||||
| 380 | 1,958.5000 | 09:30:14 | CHIX | 1488880 |
| ||||
| 141 | 1,958.5000 | 09:30:14 | CHIX | 1488878 |
| ||||
| 21 | 1,958.0000 | 09:37:22 | CHIX | 1494075 |
| ||||
| 394 | 1,958.5000 | 09:41:46 | CHIX | 1498101 |
| ||||
| 204 | 1,958.5000 | 09:41:46 | CHIX | 1498099 |
| ||||
| 46 | 1,958.5000 | 09:41:46 | CHIX | 1498097 |
| ||||
| 69 | 1,958.5000 | 09:45:20 | CHIX | 1500911 |
| ||||
| 521 | 1,958.5000 | 09:47:58 | CHIX | 1503103 |
| ||||
| 20 | 1,959.0000 | 09:54:28 | CHIX | 1508762 |
| ||||
| 86 | 1,959.0000 | 09:54:28 | CHIX | 1508760 |
| ||||
| 249 | 1,959.0000 | 09:54:46 | CHIX | 1508986 |
| ||||
| 147 | 1,959.0000 | 09:54:46 | CHIX | 1508984 |
| ||||
| 585 | 1,956.0000 | 10:01:57 | CHIX | 1514728 |
| ||||
| 186 | 1,956.0000 | 10:07:23 | CHIX | 1519450 |
| ||||
| 411 | 1,956.0000 | 10:07:23 | CHIX | 1519448 |
| ||||
| 557 | 1,954.5000 | 10:17:03 | CHIX | 1527668 |
| ||||
| 513 | 1,954.0000 | 10:17:21 | CHIX | 1527918 |
| ||||
| 484 | 1,953.5000 | 10:22:35 | CHIX | 1532563 |
| ||||
| 571 | 1,953.5000 | 10:28:47 | CHIX | 1537659 |
| ||||
| 463 | 1,954.0000 | 10:39:00 | CHIX | 1545991 |
| ||||
| 131 | 1,954.0000 | 10:39:00 | CHIX | 1545987 |
| ||||
| 539 | 1,955.5000 | 10:45:22 | CHIX | 1549870 |
| ||||
| 579 | 1,954.0000 | 10:53:05 | CHIX | 1555525 |
| ||||
| 528 | 1,952.0000 | 10:57:33 | CHIX | 1558843 |
| ||||
| 248 | 1,952.0000 | 11:04:54 | CHIX | 1564342 |
| ||||
| 248 | 1,952.0000 | 11:04:54 | CHIX | 1564338 |
| ||||
| 526 | 1,949.5000 | 11:13:41 | CHIX | 1569580 |
| ||||
| 604 | 1,950.0000 | 11:24:14 | CHIX | 1577281 |
| ||||
| 546 | 1,950.0000 | 11:32:11 | CHIX | 1582686 |
| ||||
| 255 | 1,950.0000 | 11:36:56 | CHIX | 1585877 |
| ||||
| 4 | 1,950.5000 | 11:40:34 | CHIX | 1588090 |
| ||||
| 515 | 1,950.0000 | 11:43:02 | CHIX | 1589593 |
| ||||
| 559 | 1,947.0000 | 11:49:00 | CHIX | 1594244 |
| ||||
| 42 | 1,948.5000 | 11:57:53 | CHIX | 1599799 |
| ||||
| 33 | 1,948.5000 | 11:59:28 | CHIX | 1600769 |
| ||||
| 679 | 1,949.5000 | 12:02:11 | CHIX | 1602547 |
| ||||
| 28 | 1,949.5000 | 12:02:11 | CHIX | 1602541 |
| ||||
| 42 | 1,950.5000 | 12:07:31 | CHIX | 1606743 |
| ||||
| 112 | 1,952.5000 | 12:12:51 | CHIX | 1610125 |
| ||||
| 96 | 1,952.5000 | 12:12:51 | CHIX | 1610123 |
| ||||
| 302 | 1,953.0000 | 12:14:42 | CHIX | 1611100 |
| ||||
| 199 | 1,953.0000 | 12:14:42 | CHIX | 1611098 |
| ||||
| 503 | 1,952.5000 | 12:15:53 | CHIX | 1611936 |
| ||||
| 32 | 1,952.0000 | 12:23:24 | CHIX | 1615904 |
| ||||
| 40 | 1,952.0000 | 12:23:24 | CHIX | 1615902 |
| ||||
| 546 | 1,951.0000 | 12:27:35 | CHIX | 1618276 |
| ||||
| 50 | 1,950.5000 | 12:35:04 | CHIX | 1623734 |
| ||||
| 42 | 1,950.5000 | 12:35:44 | CHIX | 1624158 |
| ||||
| 60 | 1,950.0000 | 12:36:14 | CHIX | 1624424 |
| ||||
| 75 | 1,950.0000 | 12:36:14 | CHIX | 1624422 |
| ||||
| 501 | 1,949.0000 | 12:43:31 | CHIX | 1628521 |
| ||||
| 3 | 1,948.0000 | 12:46:35 | CHIX | 1630607 |
| ||||
| 255 | 1,949.5000 | 12:50:38 | CHIX | 1633152 |
| ||||
| 52 | 1,949.5000 | 12:50:39 | CHIX | 1633194 |
| ||||
| 339 | 1,949.5000 | 12:52:01 | CHIX | 1634034 |
| ||||
| 214 | 1,949.5000 | 12:52:01 | CHIX | 1634030 |
| ||||
| 49 | 1,950.0000 | 12:59:40 | CHIX | 1638274 |
| ||||
| 31 | 1,949.5000 | 13:00:09 | CHIX | 1639025 |
| ||||
| 42 | 1,949.5000 | 13:03:09 | CHIX | 1641160 |
| ||||
| 42 | 1,949.5000 | 13:03:09 | CHIX | 1641158 |
| ||||
| 494 | 1,949.0000 | 13:03:40 | CHIX | 1641401 |
| ||||
| 279 | 1,946.0000 | 13:10:01 | CHIX | 1645443 |
| ||||
| 227 | 1,946.0000 | 13:10:01 | CHIX | 1645441 |
| ||||
| 283 | 1,947.5000 | 13:16:44 | CHIX | 1650164 |
| ||||
| 283 | 1,947.5000 | 13:16:44 | CHIX | 1650158 |
| ||||
| 29 | 1,950.0000 | 13:27:50 | CHIX | 1658169 |
| ||||
| 33 | 1,950.0000 | 13:28:12 | CHIX | 1658383 |
| ||||
| 32 | 1,950.0000 | 13:28:47 | CHIX | 1658707 |
| ||||
| 549 | 1,950.5000 | 13:29:51 | CHIX | 1659533 |
| ||||
| 549 | 1,949.5000 | 13:30:01 | CHIX | 1659914 |
| ||||
| 18 | 1,944.0000 | 13:34:12 | CHIX | 1669694 |
| ||||
| 496 | 1,944.0000 | 13:34:12 | CHIX | 1669692 |
| ||||
| 476 | 1,943.5000 | 13:40:19 | CHIX | 1678479 |
| ||||
| 92 | 1,943.5000 | 13:40:19 | CHIX | 1678477 |
| ||||
| 590 | 1,943.5000 | 13:50:01 | CHIX | 1690574 |
| ||||
| 569 | 1,944.0000 | 13:54:35 | CHIX | 1694995 |
| ||||
| 597 | 1,945.0000 | 13:59:57 | CHIX | 1700092 |
| ||||
| 492 | 1,946.5000 | 14:05:35 | CHIX | 1705998 |
| ||||
| 5 | 1,947.0000 | 14:09:30 | CHIX | 1709572 |
| ||||
| 426 | 1,947.0000 | 14:09:30 | CHIX | 1709570 |
| ||||
| 91 | 1,947.0000 | 14:12:15 | CHIX | 1712228 |
| ||||
| 194 | 1,947.5000 | 14:14:55 | CHIX | 1714710 |
| ||||
| 123 | 1,949.5000 | 14:16:54 | CHIX | 1717122 |
| ||||
| 243 | 1,949.5000 | 14:16:54 | CHIX | 1717120 |
| ||||
| 120 | 1,949.5000 | 14:16:54 | CHIX | 1717116 |
| ||||
| 505 | 1,949.0000 | 14:22:25 | CHIX | 1723555 |
| ||||
| 600 | 1,953.5000 | 14:29:57 | CHIX | 1731576 |
| ||||
| 495 | 1,953.0000 | 14:30:03 | CHIX | 1736927 |
| ||||
| 519 | 1,952.0000 | 14:32:14 | CHIX | 1744889 |
| ||||
| 580 | 1,951.0000 | 14:36:48 | CHIX | 1757717 |
| ||||
| 544 | 1,948.0000 | 14:39:02 | CHIX | 1762725 |
| ||||
| 46 | 1,948.0000 | 14:43:36 | CHIX | 1773211 |
| ||||
| 34 | 1,948.0000 | 14:43:58 | CHIX | 1773763 |
| ||||
| 255 | 1,948.0000 | 14:44:01 | CHIX | 1773843 |
| ||||
| 48 | 1,947.5000 | 14:44:16 | CHIX | 1774359 |
| ||||
| 66 | 1,948.0000 | 14:45:44 | CHIX | 1777313 |
| ||||
| 39 | 1,947.5000 | 14:45:49 | CHIX | 1777488 |
| ||||
| 593 | 1,947.0000 | 14:46:32 | CHIX | 1779371 |
| ||||
| 285 | 1,946.5000 | 14:48:50 | CHIX | 1784420 |
| ||||
| 202 | 1,946.5000 | 14:48:50 | CHIX | 1784418 |
| ||||
| 73 | 1,941.0000 | 14:52:29 | CHIX | 1791451 |
| ||||
| 92 | 1,941.0000 | 14:52:58 | CHIX | 1792409 |
| ||||
| 69 | 1,941.0000 | 14:52:58 | CHIX | 1792401 |
| ||||
| 306 | 1,941.0000 | 14:52:58 | CHIX | 1792403 |
| ||||
| 190 | 1,939.0000 | 14:58:55 | CHIX | 1803321 |
| ||||
| 214 | 1,939.0000 | 14:58:55 | CHIX | 1803317 |
| ||||
| 190 | 1,939.0000 | 14:58:55 | CHIX | 1803319 |
| ||||
| 15 | 1,939.0000 | 15:00:12 | CHIX | 1807495 |
| ||||
| 535 | 1,939.0000 | 15:00:12 | CHIX | 1807503 |
| ||||
| 234 | 1,934.5000 | 15:02:24 | CHIX | 1814579 |
| ||||
| 296 | 1,934.5000 | 15:02:40 | CHIX | 1815123 |
| ||||
| 515 | 1,938.5000 | 15:05:58 | CHIX | 1822524 |
| ||||
| 599 | 1,934.5000 | 15:09:21 | CHIX | 1829833 |
| ||||
| 533 | 1,931.5000 | 15:12:09 | CHIX | 1835427 |
| ||||
| 5 | 1,929.0000 | 15:16:37 | CHIX | 1844132 |
| ||||
| 360 | 1,929.0000 | 15:16:37 | CHIX | 1844130 |
| ||||
| 136 | 1,929.0000 | 15:17:05 | CHIX | 1844876 |
| ||||
| 419 | 1,931.0000 | 15:19:45 | CHIX | 1849627 |
| ||||
| 166 | 1,931.0000 | 15:19:45 | CHIX | 1849625 |
| ||||
| 42 | 1,930.5000 | 15:25:24 | CHIX | 1859342 |
| ||||
| 48 | 1,930.5000 | 15:26:04 | CHIX | 1860541 |
| ||||
| 255 | 1,930.5000 | 15:26:04 | CHIX | 1860539 |
| ||||
| 46 | 1,930.5000 | 15:26:04 | CHIX | 1860537 |
| ||||
| 34 | 1,930.5000 | 15:26:04 | CHIX | 1860535 |
| ||||
| 42 | 1,930.5000 | 15:26:04 | CHIX | 1860533 |
| ||||
| 500 | 1,930.0000 | 15:26:12 | CHIX | 1860798 |
| ||||
| 548 | 1,928.5000 | 15:29:25 | CHIX | 1866071 |
| ||||
| 497 | 1,932.5000 | 15:32:11 | CHIX | 1871013 |
| ||||
| 70 | 1,933.0000 | 15:34:10 | CHIX | 1873731 |
| ||||
| 448 | 1,933.0000 | 15:36:08 | CHIX | 1877261 |
| ||||
| 124 | 1,933.0000 | 15:36:08 | CHIX | 1877236 |
| ||||
| 7 | 1,932.0000 | 15:40:31 | CHIX | 1884931 |
| ||||
| 255 | 1,932.0000 | 15:40:31 | CHIX | 1884929 |
| ||||
| 517 | 1,931.5000 | 15:40:38 | CHIX | 1885224 |
| ||||
| 8 | 1,932.5000 | 15:42:56 | CHIX | 1888708 |
| ||||
| 6 | 1,932.5000 | 15:42:56 | CHIX | 1888706 |
| ||||
| 42 | 1,932.5000 | 15:42:56 | CHIX | 1888704 |
| ||||
| 2 | 1,932.0000 | 15:43:01 | CHIX | 1888879 |
| ||||
| 487 | 1,932.0000 | 15:43:01 | CHIX | 1888875 |
| ||||
| 68 | 1,932.0000 | 15:43:12 | CHIX | 1889218 |
| ||||
| 64 | 1,935.0000 | 15:47:45 | CHIX | 1896234 |
| ||||
| 83 | 1,935.0000 | 15:47:45 | CHIX | 1896236 |
| ||||
| 150 | 1,935.0000 | 15:47:45 | CHIX | 1896232 |
| ||||
| 255 | 1,935.0000 | 15:48:00 | CHIX | 1896676 |
| ||||
| 588 | 1,933.5000 | 15:48:54 | CHIX | 1897623 |
| ||||
| 39 | 1,931.0000 | 15:53:07 | CHIX | 1904235 |
| ||||
| 33 | 1,931.0000 | 15:53:07 | CHIX | 1904233 |
| ||||
| 70 | 1,931.0000 | 15:53:11 | CHIX | 1904389 |
| ||||
| 68 | 1,931.5000 | 15:54:42 | CHIX | 1906655 |
| ||||
| 66 | 1,932.0000 | 15:55:09 | CHIX | 1907289 |
| ||||
| 255 | 1,932.0000 | 15:55:09 | CHIX | 1907287 |
| ||||
| 68 | 1,932.0000 | 15:55:15 | CHIX | 1907373 |
| ||||
| 116 | 1,932.0000 | 15:55:15 | CHIX | 1907375 |
| ||||
| 5 | 1,931.0000 | 15:56:01 | CHIX | 1908466 |
| ||||
| 195 | 1,931.0000 | 15:56:01 | CHIX | 1908464 |
| ||||
| 340 | 1,931.5000 | 15:57:37 | CHIX | 1910654 |
| ||||
| 219 | 1,931.5000 | 15:57:37 | CHIX | 1910648 |
| ||||
| 34 | 1,931.5000 | 15:59:01 | CHIX | 1912791 |
| ||||
| 4 | 1,931.5000 | 15:59:05 | CHIX | 1912882 |
| ||||
| 10 | 1,931.5000 | 15:59:35 | CHIX | 1913821 |
| ||||
| 6 | 1,931.5000 | 15:59:35 | CHIX | 1913819 |
| ||||
| 120 | 1,931.5000 | 15:59:35 | CHIX | 1913817 |
| ||||
| 570 | 1,931.5000 | 16:00:21 | CHIX | 1916442 |
| ||||
| 37 | 1,931.5000 | 16:01:55 | CHIX | 1919522 |
| ||||
| 575 | 1,931.5000 | 16:02:09 | CHIX | 1919929 |
| ||||
| 525 | 1,931.5000 | 16:05:35 | CHIX | 1925979 |
| ||||
| 604 | 1,931.0000 | 16:07:25 | CHIX | 1928956 |
| ||||
| 66 | 1,929.0000 | 16:08:25 | CHIX | 1931052 |
| ||||
| 308 | 1,928.5000 | 16:08:41 | CHIX | 1931406 |
| ||||
| 270 | 1,928.5000 | 16:08:41 | CHIX | 1931404 |
| ||||
| 121 | 1,928.5000 | 16:11:25 | CHIX | 1936358 |
| ||||
| 7 | 1,928.5000 | 16:11:25 | CHIX | 1936356 |
| ||||
| 6 | 1,928.5000 | 16:11:25 | CHIX | 1936354 |
| ||||
| 679 | 1,930.5000 | 16:13:05 | CHIX | 1938925 |
| ||||
| 4 | 1,931.5000 | 16:13:38 | CHIX | 1939790 |
| ||||
| 6 | 1,931.5000 | 16:13:38 | CHIX | 1939787 |
| ||||
| 19 | 1,931.5000 | 16:13:38 | CHIX | 1939785 |
| ||||
| 553 | 1,931.5000 | 16:14:06 | CHIX | 1940578 |
| ||||
| 255 | 1,931.0000 | 16:15:28 | CHIX | 1943508 |
| ||||
| 70 | 1,931.0000 | 16:15:28 | CHIX | 1943510 |
| ||||
| 524 | 1,930.5000 | 16:17:12 | CHIX | 1946598 |
| ||||
| 245 | 1,929.5000 | 16:18:10 | CHIX | 1948111 |
| ||||
| 350 | 1,929.5000 | 16:18:10 | CHIX | 1948115 |
| ||||
| 147 | 1,978.5000 | 08:03:05 | LSE | 1414404 |
| ||||
| 916 | 1,978.5000 | 08:03:05 | LSE | 1414402 |
| ||||
| 992 | 1,977.5000 | 08:03:37 | LSE | 1414820 |
| ||||
| 675 | 1,973.5000 | 08:04:00 | LSE | 1415102 |
| ||||
| 319 | 1,973.5000 | 08:04:00 | LSE | 1415100 |
| ||||
| 385 | 1,972.5000 | 08:04:28 | LSE | 1415837 |
| ||||
| 583 | 1,972.5000 | 08:04:28 | LSE | 1415835 |
| ||||
| 83 | 1,972.5000 | 08:04:28 | LSE | 1415833 |
| ||||
| 939 | 1,972.5000 | 08:07:03 | LSE | 1418123 |
| ||||
| 382 | 1,972.5000 | 08:08:37 | LSE | 1420451 |
| ||||
| 307 | 1,972.5000 | 08:08:37 | LSE | 1420449 |
| ||||
| 304 | 1,972.5000 | 08:08:37 | LSE | 1420447 |
| ||||
| 53 | 1,970.0000 | 08:10:26 | LSE | 1421951 |
| ||||
| 972 | 1,970.0000 | 08:10:26 | LSE | 1421945 |
| ||||
| 960 | 1,975.0000 | 08:24:45 | LSE | 1433546 |
| ||||
| 1,031 | 1,974.0000 | 08:28:03 | LSE | 1435864 |
| ||||
| 967 | 1,971.0000 | 08:30:54 | LSE | 1439161 |
| ||||
| 199 | 1,971.0000 | 08:36:53 | LSE | 1444405 |
| ||||
| 741 | 1,971.0000 | 08:36:53 | LSE | 1444401 |
| ||||
| 1,050 | 1,965.5000 | 08:42:02 | LSE | 1448932 |
| ||||
| 1,082 | 1,965.5000 | 08:47:51 | LSE | 1453868 |
| ||||
| 593 | 1,965.0000 | 08:58:40 | LSE | 1462362 |
| ||||
| 311 | 1,965.0000 | 08:58:40 | LSE | 1462356 |
| ||||
| 1,019 | 1,961.5000 | 09:06:42 | LSE | 1469538 |
| ||||
| 234 | 1,961.0000 | 09:14:36 | LSE | 1476271 |
| ||||
| 124 | 1,961.0000 | 09:14:36 | LSE | 1476269 |
| ||||
| 661 | 1,961.0000 | 09:14:36 | LSE | 1476267 |
| ||||
| 1,018 | 1,960.0000 | 09:19:30 | LSE | 1480297 |
| ||||
| 32 | 1,960.0000 | 09:19:30 | LSE | 1480295 |
| ||||
| 742 | 1,960.0000 | 09:28:32 | LSE | 1487592 |
| ||||
| 244 | 1,960.0000 | 09:28:32 | LSE | 1487590 |
| ||||
| 105 | 1,960.0000 | 09:28:32 | LSE | 1487588 |
| ||||
| 931 | 1,958.0000 | 09:37:21 | LSE | 1494050 |
| ||||
| 193 | 1,958.5000 | 09:45:25 | LSE | 1500973 |
| ||||
| 627 | 1,958.5000 | 09:47:58 | LSE | 1503107 |
| ||||
| 462 | 1,958.5000 | 09:47:58 | LSE | 1503105 |
| ||||
| 33 | 1,958.0000 | 09:56:12 | LSE | 1510074 |
| ||||
| 512 | 1,958.0000 | 09:56:12 | LSE | 1510076 |
| ||||
| 512 | 1,958.0000 | 09:56:12 | LSE | 1510078 |
| ||||
| 99 | 1,956.0000 | 10:01:57 | LSE | 1514738 |
| ||||
| 743 | 1,956.0000 | 10:01:57 | LSE | 1514736 |
| ||||
| 10 | 1,956.0000 | 10:01:57 | LSE | 1514734 |
| ||||
| 123 | 1,956.0000 | 10:01:57 | LSE | 1514732 |
| ||||
| 22 | 1,956.0000 | 10:01:57 | LSE | 1514730 |
| ||||
| 961 | 1,955.5000 | 10:08:32 | LSE | 1520547 |
| ||||
| 210 | 1,954.0000 | 10:17:21 | LSE | 1527932 |
| ||||
| 179 | 1,954.0000 | 10:17:21 | LSE | 1527934 |
| ||||
| 509 | 1,954.0000 | 10:17:21 | LSE | 1527936 |
| ||||
| 124 | 1,954.0000 | 10:17:21 | LSE | 1527928 |
| ||||
| 870 | 1,954.0000 | 10:17:21 | LSE | 1527930 |
| ||||
| 1,014 | 1,954.0000 | 10:17:21 | LSE | 1527922 |
| ||||
| 356 | 1,953.5000 | 10:18:22 | LSE | 1528759 |
| ||||
| 538 | 1,953.5000 | 10:18:22 | LSE | 1528757 |
| ||||
| 239 | 1,953.0000 | 10:21:51 | LSE | 1531885 |
| ||||
| 903 | 1,953.0000 | 10:22:35 | LSE | 1532569 |
| ||||
| 519 | 1,954.0000 | 10:31:25 | LSE | 1540177 |
| ||||
| 423 | 1,954.0000 | 10:31:25 | LSE | 1540175 |
| ||||
| 258 | 1,953.5000 | 10:39:00 | LSE | 1545997 |
| ||||
| 258 | 1,953.5000 | 10:39:00 | LSE | 1545995 |
| ||||
| 369 | 1,953.5000 | 10:39:00 | LSE | 1545993 |
| ||||
| 204 | 1,955.5000 | 10:45:22 | LSE | 1549876 |
| ||||
| 743 | 1,955.5000 | 10:45:22 | LSE | 1549874 |
| ||||
| 845 | 1,954.0000 | 10:53:05 | LSE | 1555523 |
| ||||
| 105 | 1,954.0000 | 10:53:05 | LSE | 1555521 |
| ||||
| 960 | 1,952.5000 | 10:56:01 | LSE | 1557646 |
| ||||
| 83 | 1,952.5000 | 10:56:01 | LSE | 1557644 |
| ||||
| 122 | 1,952.0000 | 11:04:54 | LSE | 1564346 |
| ||||
| 309 | 1,952.0000 | 11:04:54 | LSE | 1564344 |
| ||||
| 59 | 1,952.0000 | 11:04:54 | LSE | 1564350 |
| ||||
| 552 | 1,952.0000 | 11:04:54 | LSE | 1564340 |
| ||||
| 150 | 1,949.5000 | 11:13:41 | LSE | 1569616 |
| ||||
| 239 | 1,949.5000 | 11:13:41 | LSE | 1569610 |
| ||||
| 500 | 1,949.5000 | 11:13:41 | LSE | 1569612 |
| ||||
| 206 | 1,949.5000 | 11:13:41 | LSE | 1569614 |
| ||||
| 401 | 1,949.5000 | 11:13:41 | LSE | 1569588 |
| ||||
| 537 | 1,949.5000 | 11:13:41 | LSE | 1569582 |
| ||||
| 898 | 1,950.0000 | 11:32:11 | LSE | 1582688 |
| ||||
| 983 | 1,950.0000 | 11:43:02 | LSE | 1589603 |
| ||||
| 946 | 1,947.5000 | 11:47:59 | LSE | 1592817 |
| ||||
| 1,029 | 1,949.5000 | 12:02:11 | LSE | 1602553 |
| ||||
| 908 | 1,950.0000 | 12:05:12 | LSE | 1605154 |
| ||||
| 962 | 1,952.5000 | 12:15:53 | LSE | 1611938 |
| ||||
| 896 | 1,952.5000 | 12:22:29 | LSE | 1615446 |
| ||||
| 54 | 1,951.0000 | 12:27:35 | LSE | 1618286 |
| ||||
| 239 | 1,951.0000 | 12:27:35 | LSE | 1618284 |
| ||||
| 206 | 1,951.0000 | 12:27:35 | LSE | 1618282 |
| ||||
| 180 | 1,951.0000 | 12:27:35 | LSE | 1618280 |
| ||||
| 230 | 1,951.0000 | 12:27:35 | LSE | 1618278 |
| ||||
| 198 | 1,950.0000 | 12:36:14 | LSE | 1624420 |
| ||||
| 366 | 1,950.0000 | 12:36:14 | LSE | 1624418 |
| ||||
| 368 | 1,950.0000 | 12:36:14 | LSE | 1624416 |
| ||||
| 408 | 1,948.5000 | 12:45:32 | LSE | 1630011 |
| ||||
| 366 | 1,948.5000 | 12:45:32 | LSE | 1630009 |
| ||||
| 291 | 1,948.5000 | 12:45:32 | LSE | 1630007 |
| ||||
| 867 | 1,949.0000 | 12:55:57 | LSE | 1636059 |
| ||||
| 87 | 1,949.0000 | 12:55:57 | LSE | 1636061 |
| ||||
| 122 | 1,949.5000 | 13:01:53 | LSE | 1640394 |
| ||||
| 79 | 1,949.5000 | 13:01:53 | LSE | 1640392 |
| ||||
| 369 | 1,948.5000 | 13:03:41 | LSE | 1641418 |
| ||||
| 519 | 1,948.5000 | 13:03:41 | LSE | 1641420 |
| ||||
| 261 | 1,946.0000 | 13:13:06 | LSE | 1647424 |
| ||||
| 427 | 1,946.0000 | 13:13:06 | LSE | 1647422 |
| ||||
| 216 | 1,946.0000 | 13:13:06 | LSE | 1647420 |
| ||||
| 90 | 1,948.5000 | 13:19:57 | LSE | 1652293 |
| ||||
| 478 | 1,948.5000 | 13:22:22 | LSE | 1654166 |
| ||||
| 448 | 1,948.5000 | 13:22:22 | LSE | 1654168 |
| ||||
| 951 | 1,949.5000 | 13:30:01 | LSE | 1659989 |
| ||||
| 36 | 1,949.5000 | 13:30:01 | LSE | 1659987 |
| ||||
| 57 | 1,949.5000 | 13:30:01 | LSE | 1659975 |
| ||||
| 899 | 1,949.5000 | 13:30:01 | LSE | 1659905 |
| ||||
| 1,089 | 1,944.0000 | 13:34:12 | LSE | 1669696 |
| ||||
| 1,067 | 1,943.5000 | 13:42:23 | LSE | 1681154 |
| ||||
| 210 | 1,941.0000 | 13:45:16 | LSE | 1684687 |
| ||||
| 1,087 | 1,943.0000 | 13:50:17 | LSE | 1690913 |
| ||||
| 967 | 1,944.0000 | 13:56:06 | LSE | 1696541 |
| ||||
| 254 | 1,946.5000 | 14:05:35 | LSE | 1706006 |
| ||||
| 687 | 1,946.5000 | 14:05:35 | LSE | 1706002 |
| ||||
| 124 | 1,947.0000 | 14:09:30 | LSE | 1709578 |
| ||||
| 369 | 1,947.0000 | 14:09:30 | LSE | 1709576 |
| ||||
| 161 | 1,947.0000 | 14:09:30 | LSE | 1709574 |
| ||||
| 986 | 1,947.5000 | 14:11:50 | LSE | 1711866 |
| ||||
| 936 | 1,949.5000 | 14:19:21 | LSE | 1720287 |
| ||||
| 185 | 1,948.5000 | 14:23:58 | LSE | 1725310 |
| ||||
| 720 | 1,948.5000 | 14:23:58 | LSE | 1725308 |
| ||||
| 920 | 1,954.0000 | 14:30:30 | LSE | 1739713 |
| ||||
| 1,055 | 1,953.5000 | 14:30:43 | LSE | 1740521 |
| ||||
| 961 | 1,950.5000 | 14:37:04 | LSE | 1758288 |
| ||||
| 983 | 1,949.5000 | 14:37:11 | LSE | 1758469 |
| ||||
| 182 | 1,947.5000 | 14:39:20 | LSE | 1763733 |
| ||||
| 239 | 1,947.5000 | 14:39:20 | LSE | 1763735 |
| ||||
| 59 | 1,948.0000 | 14:41:33 | LSE | 1769263 |
| ||||
| 124 | 1,948.0000 | 14:41:33 | LSE | 1769261 |
| ||||
| 780 | 1,948.0000 | 14:41:33 | LSE | 1769259 |
| ||||
| 1 | 1,947.5000 | 14:44:16 | LSE | 1774364 |
| ||||
| 133 | 1,947.5000 | 14:44:16 | LSE | 1774361 |
| ||||
| 375 | 1,947.5000 | 14:45:14 | LSE | 1776236 |
| ||||
| 10 | 1,947.5000 | 14:45:49 | LSE | 1777484 |
| ||||
| 471 | 1,947.5000 | 14:45:49 | LSE | 1777482 |
| ||||
| 856 | 1,947.0000 | 14:48:13 | LSE | 1783179 |
| ||||
| 128 | 1,947.0000 | 14:48:13 | LSE | 1783177 |
| ||||
| 1,061 | 1,946.0000 | 14:48:51 | LSE | 1784455 |
| ||||
| 101 | 1,941.5000 | 14:52:33 | LSE | 1791660 |
| ||||
| 609 | 1,941.0000 | 14:52:58 | LSE | 1792411 |
| ||||
| 7 | 1,941.0000 | 14:52:58 | LSE | 1792407 |
| ||||
| 369 | 1,941.0000 | 14:52:58 | LSE | 1792405 |
| ||||
| 158 | 1,939.5000 | 14:54:44 | LSE | 1795985 |
| ||||
| 471 | 1,939.5000 | 14:54:44 | LSE | 1795983 |
| ||||
| 320 | 1,939.5000 | 14:54:44 | LSE | 1795987 |
| ||||
| 206 | 1,939.5000 | 14:54:44 | LSE | 1795989 |
| ||||
| 455 | 1,939.0000 | 14:54:44 | LSE | 1795980 |
| ||||
| 319 | 1,939.0000 | 14:54:44 | LSE | 1795978 |
| ||||
| 165 | 1,939.0000 | 14:54:44 | LSE | 1795976 |
| ||||
| 1,043 | 1,940.0000 | 14:54:44 | LSE | 1795974 |
| ||||
| 1,064 | 1,940.0000 | 14:54:44 | LSE | 1795972 |
| ||||
| 1,002 | 1,940.0000 | 14:54:44 | LSE | 1795970 |
| ||||
| 1,073 | 1,940.0000 | 14:54:44 | LSE | 1795968 |
| ||||
| 1,083 | 1,940.0000 | 14:54:44 | LSE | 1795966 |
| ||||
| 1,035 | 1,940.0000 | 14:54:44 | LSE | 1795964 |
| ||||
| 897 | 1,940.0000 | 14:54:44 | LSE | 1795962 |
| ||||
| 977 | 1,940.0000 | 14:54:44 | LSE | 1795960 |
| ||||
| 1,091 | 1,940.0000 | 14:54:44 | LSE | 1795948 |
| ||||
| 1,036 | 1,940.0000 | 14:54:44 | LSE | 1795942 |
| ||||
| 917 | 1,940.0000 | 14:54:44 | LSE | 1795944 |
| ||||
| 1,052 | 1,940.0000 | 14:54:44 | LSE | 1795946 |
| ||||
| 961 | 1,940.0000 | 14:54:44 | LSE | 1795958 |
| ||||
| 914 | 1,940.0000 | 14:54:44 | LSE | 1795952 |
| ||||
| 1,000 | 1,940.0000 | 14:54:44 | LSE | 1795954 |
| ||||
| 987 | 1,940.0000 | 14:54:44 | LSE | 1795956 |
| ||||
| 997 | 1,940.0000 | 14:54:44 | LSE | 1795940 |
| ||||
| 918 | 1,940.0000 | 14:54:44 | LSE | 1795938 |
| ||||
| 1,080 | 1,940.0000 | 14:54:44 | LSE | 1795936 |
| ||||
| 1,049 | 1,940.0000 | 14:54:44 | LSE | 1795934 |
| ||||
| 552 | 1,938.0000 | 14:55:47 | LSE | 1797867 |
| ||||
| 102 | 1,938.0000 | 14:56:02 | LSE | 1798297 |
| ||||
| 115 | 1,938.0000 | 14:56:02 | LSE | 1798295 |
| ||||
| 195 | 1,938.0000 | 14:56:02 | LSE | 1798293 |
| ||||
| 892 | 1,939.0000 | 15:00:12 | LSE | 1807509 |
| ||||
| 1,019 | 1,939.0000 | 15:00:12 | LSE | 1807511 |
| ||||
| 1,002 | 1,936.0000 | 15:01:01 | LSE | 1810724 |
| ||||
| 420 | 1,938.5000 | 15:05:58 | LSE | 1822540 |
| ||||
| 353 | 1,938.5000 | 15:05:58 | LSE | 1822538 |
| ||||
| 231 | 1,938.5000 | 15:05:58 | LSE | 1822536 |
| ||||
| 72 | 1,936.0000 | 15:07:20 | LSE | 1825864 |
| ||||
| 463 | 1,936.0000 | 15:07:20 | LSE | 1825862 |
| ||||
| 391 | 1,936.0000 | 15:07:20 | LSE | 1825860 |
| ||||
| 126 | 1,933.0000 | 15:11:15 | LSE | 1834028 |
| ||||
| 220 | 1,933.0000 | 15:11:15 | LSE | 1834026 |
| ||||
| 600 | 1,933.0000 | 15:11:15 | LSE | 1834030 |
| ||||
| 725 | 1,933.0000 | 15:11:15 | LSE | 1834022 |
| ||||
| 207 | 1,933.0000 | 15:11:15 | LSE | 1834020 |
| ||||
| 977 | 1,930.0000 | 15:13:56 | LSE | 1838911 |
| ||||
| 264 | 1,931.5000 | 15:20:13 | LSE | 1850306 |
| ||||
| 88 | 1,931.5000 | 15:20:13 | LSE | 1850304 |
| ||||
| 1,090 | 1,932.0000 | 15:21:29 | LSE | 1852149 |
| ||||
| 348 | 1,930.0000 | 15:22:36 | LSE | 1853803 |
| ||||
| 26 | 1,930.0000 | 15:22:36 | LSE | 1853801 |
| ||||
| 61 | 1,930.0000 | 15:22:36 | LSE | 1853799 |
| ||||
| 236 | 1,930.0000 | 15:22:36 | LSE | 1853797 |
| ||||
| 180 | 1,930.0000 | 15:22:36 | LSE | 1853795 |
| ||||
| 250 | 1,930.0000 | 15:22:36 | LSE | 1853793 |
| ||||
| 307 | 1,930.0000 | 15:22:36 | LSE | 1853791 |
| ||||
| 369 | 1,930.0000 | 15:22:36 | LSE | 1853789 |
| ||||
| 300 | 1,930.0000 | 15:22:36 | LSE | 1853785 |
| ||||
| 1,096 | 1,929.0000 | 15:27:42 | LSE | 1863213 |
| ||||
| 1,048 | 1,933.0000 | 15:34:10 | LSE | 1873723 |
| ||||
| 1,021 | 1,932.0000 | 15:36:50 | LSE | 1878371 |
| ||||
| 943 | 1,931.5000 | 15:37:17 | LSE | 1879080 |
| ||||
| 1,087 | 1,931.5000 | 15:40:38 | LSE | 1885228 |
| ||||
| 179 | 1,935.0000 | 15:47:53 | LSE | 1896429 |
| ||||
| 140 | 1,935.0000 | 15:47:53 | LSE | 1896427 |
| ||||
| 264 | 1,935.0000 | 15:47:53 | LSE | 1896425 |
| ||||
| 354 | 1,934.5000 | 15:48:01 | LSE | 1896711 |
| ||||
| 612 | 1,934.5000 | 15:48:01 | LSE | 1896709 |
| ||||
| 1,096 | 1,934.0000 | 15:48:31 | LSE | 1897262 |
| ||||
| 419 | 1,933.5000 | 15:50:27 | LSE | 1900093 |
| ||||
| 583 | 1,933.5000 | 15:50:27 | LSE | 1900091 |
| ||||
| 1,042 | 1,931.5000 | 15:55:29 | LSE | 1907722 |
| ||||
| 1,077 | 1,931.5000 | 15:57:37 | LSE | 1910656 |
| ||||
| 118 | 1,931.5000 | 16:00:21 | LSE | 1916454 |
| ||||
| 14 | 1,931.5000 | 16:00:21 | LSE | 1916452 |
| ||||
| 743 | 1,931.5000 | 16:00:21 | LSE | 1916450 |
| ||||
| 19 | 1,931.5000 | 16:00:21 | LSE | 1916448 |
| ||||
| 967 | 1,931.5000 | 16:00:21 | LSE | 1916446 |
| ||||
| 188 | 1,931.5000 | 16:00:21 | LSE | 1916444 |
| ||||
| 30 | 1,931.5000 | 16:02:33 | LSE | 1920560 |
| ||||
| 15 | 1,931.5000 | 16:02:33 | LSE | 1920558 |
| ||||
| 557 | 1,931.5000 | 16:02:54 | LSE | 1921167 |
| ||||
| 470 | 1,931.5000 | 16:02:54 | LSE | 1921169 |
| ||||
| 961 | 1,930.5000 | 16:04:32 | LSE | 1923865 |
| ||||
| 154 | 1,931.0000 | 16:06:56 | LSE | 1928203 |
| ||||
| 331 | 1,931.0000 | 16:06:56 | LSE | 1928201 |
| ||||
| 182 | 1,931.0000 | 16:06:56 | LSE | 1928199 |
| ||||
| 1,044 | 1,930.5000 | 16:07:35 | LSE | 1929238 |
| ||||
| 997 | 1,930.5000 | 16:07:35 | LSE | 1929236 |
| ||||
| 122 | 1,928.0000 | 16:09:53 | LSE | 1933410 |
| ||||
| 331 | 1,928.0000 | 16:09:53 | LSE | 1933408 |
| ||||
| 98 | 1,929.0000 | 16:12:33 | LSE | 1937963 |
| ||||
| 116 | 1,931.0000 | 16:13:07 | LSE | 1938973 |
| ||||
| 170 | 1,931.0000 | 16:13:07 | LSE | 1938971 |
| ||||
| 331 | 1,931.0000 | 16:13:07 | LSE | 1938969 |
| ||||
| 60 | 1,931.0000 | 16:13:07 | LSE | 1938967 |
| ||||
| 170 | 1,931.0000 | 16:13:16 | LSE | 1939163 |
| ||||
| 331 | 1,931.0000 | 16:13:16 | LSE | 1939161 |
| ||||
| 176 | 1,931.0000 | 16:13:17 | LSE | 1939178 |
| ||||
| 170 | 1,931.0000 | 16:13:17 | LSE | 1939174 |
| ||||
| 331 | 1,931.0000 | 16:13:17 | LSE | 1939176 |
| ||||
| 168 | 1,931.0000 | 16:14:26 | LSE | 1941176 |
| ||||
| 168 | 1,931.0000 | 16:14:26 | LSE | 1941174 |
| ||||
| 585 | 1,931.0000 | 16:14:26 | LSE | 1941172 |
| ||||
| 1,073 | 1,931.0000 | 16:14:26 | LSE | 1941170 |
| ||||
| 92 | 1,930.5000 | 16:15:28 | LSE | 1943535 |
| ||||
| 829 | 1,930.5000 | 16:15:28 | LSE | 1943513 |
| ||||
| 88 | 1,930.0000 | 16:18:04 | LSE | 1947897 |
| ||||
| 984 | 1,930.0000 | 16:18:04 | LSE | 1947895 |
| ||||
| 151 | 1,929.5000 | 16:19:45 | LSE | 1950872 |
| ||||
| 170 | 1,929.5000 | 16:19:45 | LSE | 1950870 |
| ||||
| 118 | 1,929.5000 | 16:19:45 | LSE | 1950866 |
| ||||
| 331 | 1,929.5000 | 16:19:45 | LSE | 1950862 |
| ||||
| 72 | 1,929.5000 | 16:19:45 | LSE | 1950856 |
| ||||
| 360 | 1,929.5000 | 16:20:06 | LSE | 1951704 |
| ||||
| 144 | 1,929.5000 | 16:20:06 | LSE | 1951702 |
| ||||
| 331 | 1,929.5000 | 16:20:06 | LSE | 1951700 |
| ||||
| 153 | 1,930.0000 | 16:21:40 | LSE | 1956233 |
| ||||
| 170 | 1,930.0000 | 16:21:40 | LSE | 1956231 |
| ||||
| 230 | 1,930.0000 | 16:21:40 | LSE | 1956229 |
| ||||
| 331 | 1,930.0000 | 16:21:40 | LSE | 1956227 |
| ||||
| 200 | 1,929.5000 | 16:22:32 | LSE | 1957776 |
| ||||
| 740 | 1,929.5000 | 16:22:32 | LSE | 1957774 |
| ||||
| 1,065 | 1,929.5000 | 16:22:50 | LSE | 1958302 |
| ||||
| 414 | 1,929.0000 | 16:24:30 | LSE | 1961152 |
| ||||
| 201 | 1,929.5000 | 16:24:30 | LSE | 1961148 |
| ||||
| 414 | 1,929.5000 | 16:24:30 | LSE | 1961146 |
| ||||
| 200 | 1,929.0000 | 16:25:11 | LSE | 1962698 |
| ||||
| 452 | 1,929.5000 | 16:25:41 | LSE | 1963685 |
| ||||
| 600 | 1,929.5000 | 16:25:41 | LSE | 1963687 |
| ||||
| 733 | 1,929.5000 | 16:26:20 | LSE | 1965043 |
| ||||
| 727 | 1,929.5000 | 16:26:20 | LSE | 1965041 |
| ||||
| 238 | 1,929.5000 | 16:26:20 | LSE | 1965039 |
| ||||
| 414 | 1,928.5000 | 16:27:11 | LSE | 1967335 |
| ||||
| 152 | 1,928.5000 | 16:27:11 | LSE | 1967333 |
| ||||
| 162 | 1,928.5000 | 16:27:11 | LSE | 1967337 |
| ||||
| 103 | 1,928.0000 | 16:27:32 | LSE | 1968053 |
| ||||
| 176 | 1,928.0000 | 16:27:32 | LSE | 1968049 |
| ||||
| 414 | 1,928.0000 | 16:27:32 | LSE | 1968051 |
| ||||
| 147 | 1,928.0000 | 16:27:32 | LSE | 1968047 |
| ||||
| 31 | 1,928.0000 | 16:27:32 | LSE | 1968020 |
| ||||
| 25 | 1,928.0000 | 16:27:32 | LSE | 1968016 |
| ||||
| 354 | 1,928.0000 | 16:28:11 | LSE | 1969607 |
| ||||
| Contacts: | | | |
| | | | |
| +44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary) | |||
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.
