| | | | | |
| ||||
| 13 January 2025 |
| | |
| |||||
| | | | | |
| ||||
| Associated British Foods plc |
| | |
| |||||
| | | | | |
| ||||
| Transaction in own shares |
| | |
| |||||
| | | | | |
| ||||
| Associated British Foods plc (the 'Company') announces that on 13 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: | | 13 January 2025 |
| ||||||
| Number of shares repurchased: | | 326,277 |
| ||||||
| Average price paid per share: | | GBp 1942.3122 |
| ||||||
| Highest price paid per share: | | GBp 1960 |
| ||||||
| Lowest price paid per share: | | GBp 1925 |
| ||||||
| | | | | |
| ||||
| 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: | 13 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 | 1,946.81 | 130,763 | 1,925.00 | 1,960.00 | |||||
| BATS Europe | 1,940.03 | 134,189 | 1,925.50 | 1,956.50 | |||||
| Chi-X Europe | 1,939.38 | 48,144 | 1,925.00 | 1,956.00 | |||||
| Aquis | 1,931.60 | 13,181 | 1,926.00 | 1,940.00 | |||||
| | | | | | |||||
| Individual transactions: |
| | | | |||||
| | | | | | |||||
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Match ID | |||||
| 177 | 1,932.5000 | 08:14:48 | Aquis | 1499635 | |||||
| 32 | 1,933.0000 | 08:16:05 | Aquis | 1501192 | |||||
| 519 | 1,933.0000 | 08:16:05 | Aquis | 1501188 | |||||
| 292 | 1,926.5000 | 08:21:57 | Aquis | 1507593 | |||||
| 124 | 1,926.5000 | 08:23:08 | Aquis | 1508819 | |||||
| 72 | 1,926.5000 | 08:23:48 | Aquis | 1509468 | |||||
| 553 | 1,929.5000 | 08:28:10 | Aquis | 1514016 | |||||
| 517 | 1,933.5000 | 08:39:03 | Aquis | 1526915 | |||||
| 604 | 1,929.0000 | 08:50:28 | Aquis | 1540138 | |||||
| 584 | 1,930.0000 | 09:00:17 | Aquis | 1551292 | |||||
| 498 | 1,933.5000 | 09:10:11 | Aquis | 1564358 | |||||
| 566 | 1,934.0000 | 09:18:21 | Aquis | 1573485 | |||||
| 7 | 1,930.5000 | 09:31:51 | Aquis | 1587937 | |||||
| 353 | 1,931.0000 | 09:34:05 | Aquis | 1589960 | |||||
| 13 | 1,931.5000 | 09:39:37 | Aquis | 1595465 | |||||
| 336 | 1,930.5000 | 09:40:04 | Aquis | 1595961 | |||||
| 44 | 1,930.5000 | 09:40:20 | Aquis | 1596387 | |||||
| 45 | 1,930.5000 | 09:40:20 | Aquis | 1596385 | |||||
| 77 | 1,930.5000 | 09:40:23 | Aquis | 1596450 | |||||
| 17 | 1,930.5000 | 09:40:38 | Aquis | 1596656 | |||||
| 562 | 1,926.5000 | 09:57:15 | Aquis | 1612241 | |||||
| 9 | 1,928.5000 | 10:06:37 | Aquis | 1620771 | |||||
| 603 | 1,929.5000 | 10:08:01 | Aquis | 1622011 | |||||
| 7 | 1,932.5000 | 10:16:51 | Aquis | 1629956 | |||||
| 215 | 1,931.5000 | 10:18:41 | Aquis | 1631560 | |||||
| 274 | 1,931.5000 | 10:18:41 | Aquis | 1631558 | |||||
| 484 | 1,930.5000 | 10:27:20 | Aquis | 1639501 | |||||
| 100 | 1,932.0000 | 10:39:00 | Aquis | 1648866 | |||||
| 213 | 1,932.0000 | 10:40:50 | Aquis | 1650193 | |||||
| 89 | 1,932.0000 | 10:40:50 | Aquis | 1650191 | |||||
| 115 | 1,932.0000 | 10:41:05 | Aquis | 1650366 | |||||
| 587 | 1,928.5000 | 10:54:13 | Aquis | 1661776 | |||||
| 43 | 1,927.0000 | 11:09:04 | Aquis | 1675290 | |||||
| 492 | 1,927.0000 | 11:09:24 | Aquis | 1675495 | |||||
| 43 | 1,927.0000 | 11:29:58 | Aquis | 1693836 | |||||
| 13 | 1,927.0000 | 11:29:58 | Aquis | 1693834 | |||||
| 67 | 1,927.0000 | 11:29:58 | Aquis | 1693832 | |||||
| 213 | 1,926.0000 | 11:30:07 | Aquis | 1694041 | |||||
| 233 | 1,926.0000 | 11:30:07 | Aquis | 1694039 | |||||
| 70 | 1,926.0000 | 11:30:13 | Aquis | 1694198 | |||||
| 514 | 1,928.5000 | 11:42:37 | Aquis | 1704812 | |||||
| 378 | 1,931.5000 | 11:56:14 | Aquis | 1715200 | |||||
| 187 | 1,931.5000 | 11:56:14 | Aquis | 1715206 | |||||
| 591 | 1,937.0000 | 12:12:58 | Aquis | 1728705 | |||||
| 56 | 1,937.0000 | 12:26:45 | Aquis | 1739413 | |||||
| 60 | 1,937.0000 | 12:26:45 | Aquis | 1739411 | |||||
| 511 | 1,940.0000 | 13:01:34 | Aquis | 1767894 | |||||
| 488 | 1,940.0000 | 13:01:34 | Aquis | 1767892 | |||||
| 534 | 1,940.0000 | 13:02:11 | Aquis | 1768458 | |||||
| 625 | 1,932.0000 | 08:11:48 | BATE | 1496207 | |||||
| 588 | 1,930.5000 | 08:17:05 | BATE | 1502329 | |||||
| 397 | 1,930.0000 | 08:20:11 | BATE | 1505798 | |||||
| 158 | 1,930.0000 | 08:20:11 | BATE | 1505794 | |||||
| 603 | 1,929.5000 | 08:28:10 | BATE | 1514018 | |||||
| 527 | 1,928.0000 | 08:30:10 | BATE | 1516378 | |||||
| 75 | 1,928.0000 | 08:30:10 | BATE | 1516372 | |||||
| 300 | 1,931.0000 | 08:36:29 | BATE | 1523925 | |||||
| 549 | 1,933.5000 | 08:38:35 | BATE | 1526426 | |||||
| 179 | 1,933.5000 | 08:38:35 | BATE | 1526424 | |||||
| 229 | 1,933.5000 | 08:38:35 | BATE | 1526422 | |||||
| 128 | 1,933.5000 | 08:38:35 | BATE | 1526420 | |||||
| 103 | 1,932.5000 | 08:39:12 | BATE | 1527299 | |||||
| 596 | 1,933.0000 | 08:39:12 | BATE | 1527289 | |||||
| 481 | 1,932.5000 | 08:39:12 | BATE | 1527293 | |||||
| 492 | 1,930.0000 | 08:41:37 | BATE | 1530196 | |||||
| 559 | 1,930.0000 | 08:41:37 | BATE | 1530194 | |||||
| 516 | 1,927.0000 | 08:45:44 | BATE | 1535219 | |||||
| 518 | 1,927.0000 | 08:45:44 | BATE | 1535217 | |||||
| 568 | 1,929.0000 | 08:50:28 | BATE | 1540136 | |||||
| 554 | 1,929.0000 | 08:50:28 | BATE | 1540140 | |||||
| 501 | 1,929.0000 | 08:50:28 | BATE | 1540142 | |||||
| 161 | 1,928.5000 | 08:50:29 | BATE | 1540156 | |||||
| 63 | 1,928.5000 | 08:50:29 | BATE | 1540154 | |||||
| 298 | 1,928.5000 | 08:50:29 | BATE | 1540152 | |||||
| 43 | 1,930.0000 | 08:55:21 | BATE | 1545673 | |||||
| 481 | 1,930.0000 | 08:55:40 | BATE | 1545971 | |||||
| 481 | 1,929.5000 | 08:55:44 | BATE | 1546032 | |||||
| 52 | 1,929.5000 | 08:55:44 | BATE | 1546030 | |||||
| 56 | 1,929.5000 | 08:55:44 | BATE | 1546034 | |||||
| 537 | 1,929.5000 | 08:55:44 | BATE | 1546036 | |||||
| 252 | 1,930.0000 | 09:00:17 | BATE | 1551294 | |||||
| 374 | 1,930.0000 | 09:00:17 | BATE | 1551290 | |||||
| 542 | 1,929.0000 | 09:00:34 | BATE | 1551793 | |||||
| 130 | 1,930.0000 | 09:04:08 | BATE | 1556506 | |||||
| 43 | 1,929.5000 | 09:04:11 | BATE | 1556564 | |||||
| 61 | 1,929.5000 | 09:05:20 | BATE | 1558079 | |||||
| 52 | 1,929.5000 | 09:05:20 | BATE | 1558077 | |||||
| 659 | 1,929.5000 | 09:06:18 | BATE | 1559566 | |||||
| 72 | 1,929.5000 | 09:06:18 | BATE | 1559564 | |||||
| 487 | 1,929.5000 | 09:06:18 | BATE | 1559562 | |||||
| 472 | 1,933.5000 | 09:10:03 | BATE | 1564141 | |||||
| 341 | 1,933.5000 | 09:10:11 | BATE | 1564362 | |||||
| 597 | 1,935.5000 | 09:14:33 | BATE | 1569353 | |||||
| 555 | 1,935.5000 | 09:14:33 | BATE | 1569351 | |||||
| 103 | 1,935.5000 | 09:14:33 | BATE | 1569349 | |||||
| 481 | 1,935.5000 | 09:14:33 | BATE | 1569347 | |||||
| 106 | 1,934.0000 | 09:18:06 | BATE | 1573211 | |||||
| 382 | 1,934.0000 | 09:18:06 | BATE | 1573213 | |||||
| 422 | 1,933.0000 | 09:18:21 | BATE | 1573491 | |||||
| 95 | 1,933.0000 | 09:18:21 | BATE | 1573489 | |||||
| 75 | 1,933.0000 | 09:18:21 | BATE | 1573487 | |||||
| 538 | 1,932.0000 | 09:20:09 | BATE | 1575924 | |||||
| 21 | 1,929.5000 | 09:24:43 | BATE | 1580138 | |||||
| 509 | 1,929.5000 | 09:24:43 | BATE | 1580136 | |||||
| 4 | 1,930.5000 | 09:27:32 | BATE | 1582935 | |||||
| 494 | 1,930.5000 | 09:27:37 | BATE | 1583000 | |||||
| 250 | 1,930.5000 | 09:27:37 | BATE | 1582998 | |||||
| 520 | 1,930.5000 | 09:27:37 | BATE | 1582996 | |||||
| 35 | 1,930.5000 | 09:31:51 | BATE | 1587935 | |||||
| 11 | 1,930.5000 | 09:31:51 | BATE | 1587933 | |||||
| 38 | 1,930.5000 | 09:31:51 | BATE | 1587931 | |||||
| 57 | 1,930.5000 | 09:31:51 | BATE | 1587929 | |||||
| 314 | 1,931.0000 | 09:33:55 | BATE | 1589831 | |||||
| 255 | 1,931.0000 | 09:33:55 | BATE | 1589829 | |||||
| 528 | 1,931.0000 | 09:33:55 | BATE | 1589827 | |||||
| 517 | 1,931.0000 | 09:33:55 | BATE | 1589825 | |||||
| 48 | 1,932.0000 | 09:39:29 | BATE | 1595340 | |||||
| 38 | 1,932.0000 | 09:39:29 | BATE | 1595338 | |||||
| 51 | 1,932.0000 | 09:39:29 | BATE | 1595342 | |||||
| 105 | 1,932.0000 | 09:39:29 | BATE | 1595344 | |||||
| 558 | 1,931.5000 | 09:39:37 | BATE | 1595460 | |||||
| 601 | 1,931.5000 | 09:39:37 | BATE | 1595458 | |||||
| 547 | 1,929.5000 | 09:42:37 | BATE | 1598604 | |||||
| 544 | 1,929.5000 | 09:49:00 | BATE | 1604379 | |||||
| 550 | 1,929.5000 | 09:49:00 | BATE | 1604377 | |||||
| 516 | 1,929.5000 | 09:49:00 | BATE | 1604375 | |||||
| 187 | 1,927.5000 | 09:51:02 | BATE | 1606143 | |||||
| 187 | 1,927.5000 | 09:51:02 | BATE | 1606145 | |||||
| 144 | 1,927.5000 | 09:51:02 | BATE | 1606141 | |||||
| 42 | 1,926.5000 | 09:56:21 | BATE | 1611266 | |||||
| 24 | 1,927.0000 | 09:56:54 | BATE | 1611970 | |||||
| 61 | 1,927.0000 | 09:56:54 | BATE | 1611968 | |||||
| 690 | 1,926.5000 | 09:57:15 | BATE | 1612245 | |||||
| 602 | 1,926.5000 | 09:57:15 | BATE | 1612239 | |||||
| 25 | 1,926.0000 | 10:02:16 | BATE | 1616896 | |||||
| 43 | 1,926.0000 | 10:02:16 | BATE | 1616898 | |||||
| 561 | 1,926.5000 | 10:03:56 | BATE | 1618364 | |||||
| 509 | 1,930.0000 | 10:07:47 | BATE | 1621794 | |||||
| 598 | 1,930.0000 | 10:07:47 | BATE | 1621792 | |||||
| 937 | 1,930.0000 | 10:07:47 | BATE | 1621790 | |||||
| 371 | 1,931.5000 | 10:13:02 | BATE | 1626379 | |||||
| 389 | 1,931.5000 | 10:13:02 | BATE | 1626377 | |||||
| 533 | 1,931.5000 | 10:13:02 | BATE | 1626366 | |||||
| 138 | 1,931.5000 | 10:13:02 | BATE | 1626368 | |||||
| 453 | 1,931.5000 | 10:13:02 | BATE | 1626356 | |||||
| 44 | 1,931.5000 | 10:13:02 | BATE | 1626360 | |||||
| 43 | 1,932.0000 | 10:14:34 | BATE | 1627767 | |||||
| 80 | 1,932.5000 | 10:17:11 | BATE | 1630265 | |||||
| 200 | 1,932.5000 | 10:17:11 | BATE | 1630263 | |||||
| 205 | 1,932.5000 | 10:17:40 | BATE | 1630730 | |||||
| 85 | 1,932.5000 | 10:18:40 | BATE | 1631545 | |||||
| 529 | 1,932.5000 | 10:18:40 | BATE | 1631543 | |||||
| 108 | 1,932.5000 | 10:18:40 | BATE | 1631539 | |||||
| 452 | 1,932.5000 | 10:18:40 | BATE | 1631547 | |||||
| 578 | 1,932.5000 | 10:18:40 | BATE | 1631541 | |||||
| 567 | 1,931.5000 | 10:20:19 | BATE | 1633320 | |||||
| 535 | 1,931.5000 | 10:20:19 | BATE | 1633316 | |||||
| 484 | 1,931.0000 | 10:27:20 | BATE | 1639495 | |||||
| 90 | 1,931.0000 | 10:27:20 | BATE | 1639489 | |||||
| 518 | 1,931.0000 | 10:27:20 | BATE | 1639491 | |||||
| 43 | 1,931.5000 | 10:33:29 | BATE | 1644638 | |||||
| 504 | 1,932.0000 | 10:36:52 | BATE | 1647338 | |||||
| 270 | 1,932.0000 | 10:36:52 | BATE | 1647336 | |||||
| 279 | 1,932.0000 | 10:36:52 | BATE | 1647334 | |||||
| 922 | 1,932.0000 | 10:36:52 | BATE | 1647332 | |||||
| 189 | 1,932.0000 | 10:40:38 | BATE | 1650087 | |||||
| 76 | 1,932.0000 | 10:40:38 | BATE | 1650085 | |||||
| 493 | 1,932.0000 | 10:40:38 | BATE | 1650083 | |||||
| 644 | 1,932.0000 | 10:42:46 | BATE | 1651745 | |||||
| 28 | 1,932.0000 | 10:44:55 | BATE | 1653258 | |||||
| 51 | 1,932.5000 | 10:45:11 | BATE | 1653510 | |||||
| 62 | 1,932.5000 | 10:45:11 | BATE | 1653508 | |||||
| 56 | 1,932.5000 | 10:45:11 | BATE | 1653506 | |||||
| 139 | 1,932.5000 | 10:46:26 | BATE | 1654546 | |||||
| 60 | 1,932.5000 | 10:46:26 | BATE | 1654544 | |||||
| 56 | 1,932.5000 | 10:46:26 | BATE | 1654542 | |||||
| 595 | 1,933.0000 | 10:46:26 | BATE | 1654535 | |||||
| 561 | 1,931.5000 | 10:48:14 | BATE | 1656147 | |||||
| 549 | 1,929.5000 | 10:51:16 | BATE | 1658752 | |||||
| 531 | 1,929.5000 | 10:51:16 | BATE | 1658750 | |||||
| 504 | 1,928.0000 | 10:55:00 | BATE | 1662415 | |||||
| 1 | 1,928.0000 | 10:55:38 | BATE | 1663101 | |||||
| 1 | 1,928.0000 | 10:55:38 | BATE | 1663099 | |||||
| 60 | 1,927.5000 | 10:57:28 | BATE | 1664767 | |||||
| 530 | 1,927.5000 | 10:57:28 | BATE | 1664765 | |||||
| 597 | 1,927.5000 | 10:57:28 | BATE | 1664763 | |||||
| 140 | 1,926.5000 | 11:01:37 | BATE | 1669065 | |||||
| 218 | 1,926.5000 | 11:01:37 | BATE | 1669063 | |||||
| 141 | 1,926.5000 | 11:01:43 | BATE | 1669148 | |||||
| 43 | 1,928.0000 | 11:06:39 | BATE | 1673555 | |||||
| 455 | 1,928.0000 | 11:06:39 | BATE | 1673553 | |||||
| 550 | 1,928.0000 | 11:06:54 | BATE | 1673701 | |||||
| 298 | 1,927.5000 | 11:07:03 | BATE | 1673836 | |||||
| 223 | 1,927.5000 | 11:07:03 | BATE | 1673834 | |||||
| 54 | 1,926.5000 | 11:11:29 | BATE | 1677492 | |||||
| 37 | 1,926.5000 | 11:11:29 | BATE | 1677490 | |||||
| 35 | 1,925.5000 | 11:13:04 | BATE | 1679192 | |||||
| 185 | 1,926.5000 | 11:16:38 | BATE | 1682841 | |||||
| 512 | 1,927.0000 | 11:18:02 | BATE | 1683996 | |||||
| 58 | 1,926.5000 | 11:18:07 | BATE | 1684066 | |||||
| 262 | 1,926.5000 | 11:18:07 | BATE | 1684068 | |||||
| 517 | 1,926.5000 | 11:18:07 | BATE | 1684070 | |||||
| 500 | 1,926.0000 | 11:19:21 | BATE | 1684907 | |||||
| 43 | 1,926.5000 | 11:26:00 | BATE | 1690477 | |||||
| 176 | 1,926.5000 | 11:26:00 | BATE | 1690475 | |||||
| 43 | 1,926.5000 | 11:26:00 | BATE | 1690473 | |||||
| 68 | 1,926.5000 | 11:26:00 | BATE | 1690471 | |||||
| 48 | 1,927.0000 | 11:28:54 | BATE | 1692788 | |||||
| 156 | 1,927.0000 | 11:29:45 | BATE | 1693653 | |||||
| 592 | 1,927.0000 | 11:29:45 | BATE | 1693651 | |||||
| 403 | 1,927.0000 | 11:29:45 | BATE | 1693657 | |||||
| 552 | 1,927.0000 | 11:29:45 | BATE | 1693647 | |||||
| 71 | 1,926.5000 | 11:33:26 | BATE | 1697331 | |||||
| 43 | 1,926.5000 | 11:33:26 | BATE | 1697329 | |||||
| 34 | 1,926.5000 | 11:33:49 | BATE | 1697647 | |||||
| 35 | 1,926.5000 | 11:33:49 | BATE | 1697645 | |||||
| 53 | 1,926.5000 | 11:33:49 | BATE | 1697649 | |||||
| 53 | 1,926.5000 | 11:34:00 | BATE | 1697824 | |||||
| 53 | 1,926.5000 | 11:34:00 | BATE | 1697826 | |||||
| 24 | 1,926.5000 | 11:34:09 | BATE | 1697980 | |||||
| 655 | 1,928.5000 | 11:36:38 | BATE | 1700184 | |||||
| 532 | 1,928.5000 | 11:36:38 | BATE | 1700182 | |||||
| 570 | 1,928.5000 | 11:42:37 | BATE | 1704814 | |||||
| 198 | 1,931.0000 | 11:45:36 | BATE | 1707137 | |||||
| 53 | 1,931.0000 | 11:45:36 | BATE | 1707135 | |||||
| 43 | 1,931.0000 | 11:45:36 | BATE | 1707133 | |||||
| 192 | 1,932.0000 | 11:47:29 | BATE | 1708619 | |||||
| 45 | 1,932.0000 | 11:47:29 | BATE | 1708615 | |||||
| 60 | 1,932.0000 | 11:47:29 | BATE | 1708617 | |||||
| 59 | 1,932.0000 | 11:47:29 | BATE | 1708613 | |||||
| 59 | 1,931.0000 | 11:48:49 | BATE | 1709451 | |||||
| 43 | 1,931.0000 | 11:48:49 | BATE | 1709449 | |||||
| 40 | 1,931.0000 | 11:48:49 | BATE | 1709447 | |||||
| 205 | 1,930.5000 | 11:48:53 | BATE | 1709478 | |||||
| 357 | 1,930.5000 | 11:48:53 | BATE | 1709476 | |||||
| 908 | 1,931.0000 | 11:51:51 | BATE | 1711837 | |||||
| 210 | 1,931.0000 | 11:51:51 | BATE | 1711835 | |||||
| 351 | 1,931.0000 | 11:51:51 | BATE | 1711833 | |||||
| 715 | 1,931.5000 | 11:56:14 | BATE | 1715204 | |||||
| 258 | 1,931.0000 | 11:59:21 | BATE | 1717492 | |||||
| 258 | 1,931.0000 | 11:59:21 | BATE | 1717490 | |||||
| 52 | 1,933.0000 | 12:01:03 | BATE | 1718982 | |||||
| 210 | 1,932.5000 | 12:01:04 | BATE | 1719048 | |||||
| 52 | 1,932.5000 | 12:03:09 | BATE | 1720950 | |||||
| 25 | 1,932.5000 | 12:03:09 | BATE | 1720948 | |||||
| 55 | 1,932.5000 | 12:03:09 | BATE | 1720952 | |||||
| 38 | 1,932.5000 | 12:03:09 | BATE | 1720943 | |||||
| 32 | 1,932.5000 | 12:03:09 | BATE | 1720941 | |||||
| 46 | 1,932.5000 | 12:03:09 | BATE | 1720939 | |||||
| 47 | 1,933.0000 | 12:06:46 | BATE | 1723649 | |||||
| 44 | 1,933.0000 | 12:07:11 | BATE | 1724030 | |||||
| 299 | 1,933.0000 | 12:07:22 | BATE | 1724204 | |||||
| 289 | 1,933.0000 | 12:07:22 | BATE | 1724202 | |||||
| 530 | 1,933.0000 | 12:07:22 | BATE | 1724200 | |||||
| 481 | 1,933.0000 | 12:07:22 | BATE | 1724198 | |||||
| 123 | 1,937.0000 | 12:12:58 | BATE | 1728703 | |||||
| 537 | 1,937.0000 | 12:12:58 | BATE | 1728707 | |||||
| 104 | 1,937.0000 | 12:12:58 | BATE | 1728701 | |||||
| 354 | 1,937.0000 | 12:12:58 | BATE | 1728699 | |||||
| 603 | 1,937.5000 | 12:12:58 | BATE | 1728697 | |||||
| 10 | 1,937.0000 | 12:14:34 | BATE | 1729962 | |||||
| 585 | 1,937.0000 | 12:17:34 | BATE | 1732116 | |||||
| 571 | 1,937.0000 | 12:21:16 | BATE | 1735268 | |||||
| 514 | 1,937.0000 | 12:21:16 | BATE | 1735266 | |||||
| 598 | 1,936.5000 | 12:26:52 | BATE | 1739474 | |||||
| 113 | 1,941.5000 | 12:30:14 | BATE | 1742001 | |||||
| 416 | 1,943.5000 | 12:31:40 | BATE | 1743732 | |||||
| 233 | 1,943.5000 | 12:31:40 | BATE | 1743730 | |||||
| 576 | 1,943.5000 | 12:31:40 | BATE | 1743728 | |||||
| 209 | 1,944.5000 | 12:33:45 | BATE | 1745656 | |||||
| 284 | 1,944.5000 | 12:33:45 | BATE | 1745654 | |||||
| 550 | 1,945.0000 | 12:38:27 | BATE | 1749898 | |||||
| 491 | 1,949.0000 | 12:44:08 | BATE | 1754343 | |||||
| 553 | 1,949.0000 | 12:44:08 | BATE | 1754341 | |||||
| 550 | 1,951.0000 | 12:47:16 | BATE | 1756689 | |||||
| 244 | 1,949.5000 | 12:50:13 | BATE | 1758829 | |||||
| 244 | 1,949.5000 | 12:50:13 | BATE | 1758827 | |||||
| 486 | 1,944.5000 | 12:54:47 | BATE | 1761956 | |||||
| 527 | 1,944.5000 | 12:54:47 | BATE | 1761954 | |||||
| 561 | 1,941.5000 | 12:57:59 | BATE | 1764374 | |||||
| 405 | 1,940.5000 | 13:02:08 | BATE | 1768418 | |||||
| 195 | 1,940.5000 | 13:02:08 | BATE | 1768416 | |||||
| 521 | 1,940.5000 | 13:02:08 | BATE | 1768414 | |||||
| 548 | 1,940.5000 | 13:04:54 | BATE | 1770521 | |||||
| 65 | 1,939.0000 | 13:08:11 | BATE | 1773468 | |||||
| 73 | 1,939.0000 | 13:10:21 | BATE | 1775218 | |||||
| 565 | 1,938.5000 | 13:10:39 | BATE | 1775454 | |||||
| 472 | 1,938.5000 | 13:10:39 | BATE | 1775450 | |||||
| 52 | 1,938.5000 | 13:10:39 | BATE | 1775448 | |||||
| 43 | 1,941.0000 | 13:15:11 | BATE | 1779081 | |||||
| 47 | 1,941.0000 | 13:15:11 | BATE | 1779077 | |||||
| 336 | 1,941.0000 | 13:16:37 | BATE | 1780098 | |||||
| 336 | 1,941.0000 | 13:16:37 | BATE | 1780094 | |||||
| 38 | 1,941.0000 | 13:17:39 | BATE | 1780811 | |||||
| 691 | 1,945.0000 | 13:23:45 | BATE | 1785856 | |||||
| 681 | 1,945.5000 | 13:25:05 | BATE | 1786916 | |||||
| 672 | 1,945.5000 | 13:25:05 | BATE | 1786922 | |||||
| 542 | 1,944.5000 | 13:29:00 | BATE | 1790208 | |||||
| 46 | 1,944.5000 | 13:29:00 | BATE | 1790206 | |||||
| 519 | 1,944.5000 | 13:29:00 | BATE | 1790202 | |||||
| 561 | 1,944.5000 | 13:29:00 | BATE | 1790200 | |||||
| 508 | 1,943.0000 | 13:32:21 | BATE | 1793818 | |||||
| 232 | 1,943.0000 | 13:32:21 | BATE | 1793814 | |||||
| 367 | 1,943.0000 | 13:32:21 | BATE | 1793808 | |||||
| 96 | 1,943.0000 | 13:32:39 | BATE | 1794071 | |||||
| 7 | 1,943.5000 | 13:33:25 | BATE | 1794792 | |||||
| 44 | 1,943.5000 | 13:33:45 | BATE | 1795075 | |||||
| 61 | 1,944.0000 | 13:34:07 | BATE | 1795440 | |||||
| 206 | 1,944.0000 | 13:35:07 | BATE | 1796182 | |||||
| 68 | 1,944.0000 | 13:35:07 | BATE | 1796180 | |||||
| 32 | 1,944.0000 | 13:35:07 | BATE | 1796184 | |||||
| 65 | 1,944.0000 | 13:35:07 | BATE | 1796186 | |||||
| 206 | 1,944.0000 | 13:35:25 | BATE | 1796410 | |||||
| 437 | 1,944.0000 | 13:35:25 | BATE | 1796406 | |||||
| 46 | 1,944.0000 | 13:36:59 | BATE | 1797730 | |||||
| 44 | 1,944.0000 | 13:36:59 | BATE | 1797728 | |||||
| 42 | 1,944.0000 | 13:36:59 | BATE | 1797726 | |||||
| 50 | 1,945.0000 | 13:38:29 | BATE | 1799043 | |||||
| 44 | 1,945.0000 | 13:38:29 | BATE | 1799041 | |||||
| 571 | 1,944.5000 | 13:40:00 | BATE | 1800269 | |||||
| 230 | 1,944.5000 | 13:40:00 | BATE | 1800261 | |||||
| 337 | 1,944.5000 | 13:40:00 | BATE | 1800267 | |||||
| 188 | 1,945.5000 | 13:42:11 | BATE | 1802347 | |||||
| 367 | 1,945.5000 | 13:42:11 | BATE | 1802345 | |||||
| 342 | 1,946.0000 | 13:47:41 | BATE | 1807404 | |||||
| 254 | 1,946.0000 | 13:47:41 | BATE | 1807402 | |||||
| 519 | 1,946.0000 | 13:47:41 | BATE | 1807400 | |||||
| 527 | 1,946.0000 | 13:47:41 | BATE | 1807398 | |||||
| 574 | 1,946.0000 | 13:51:58 | BATE | 1811485 | |||||
| 4 | 1,946.0000 | 13:52:10 | BATE | 1811773 | |||||
| 486 | 1,946.0000 | 13:52:16 | BATE | 1811999 | |||||
| 76 | 1,946.0000 | 13:52:16 | BATE | 1811997 | |||||
| 15 | 1,945.5000 | 13:55:43 | BATE | 1815615 | |||||
| 438 | 1,945.0000 | 13:55:47 | BATE | 1815661 | |||||
| 273 | 1,945.0000 | 13:55:47 | BATE | 1815659 | |||||
| 617 | 1,945.0000 | 13:55:47 | BATE | 1815657 | |||||
| 101 | 1,943.0000 | 13:57:36 | BATE | 1817347 | |||||
| 224 | 1,943.0000 | 13:57:36 | BATE | 1817345 | |||||
| 50 | 1,944.0000 | 14:00:00 | BATE | 1819994 | |||||
| 285 | 1,943.5000 | 14:00:23 | BATE | 1820621 | |||||
| 590 | 1,943.5000 | 14:00:33 | BATE | 1820957 | |||||
| 571 | 1,943.5000 | 14:00:33 | BATE | 1820955 | |||||
| 233 | 1,943.5000 | 14:00:33 | BATE | 1820953 | |||||
| 60 | 1,944.0000 | 14:05:39 | BATE | 1826046 | |||||
| 55 | 1,944.0000 | 14:05:39 | BATE | 1826050 | |||||
| 59 | 1,944.0000 | 14:05:39 | BATE | 1826048 | |||||
| 53 | 1,944.0000 | 14:07:39 | BATE | 1828209 | |||||
| 56 | 1,944.0000 | 14:07:39 | BATE | 1828207 | |||||
| 65 | 1,944.0000 | 14:07:39 | BATE | 1828205 | |||||
| 36 | 1,944.0000 | 14:07:39 | BATE | 1828203 | |||||
| 38 | 1,944.0000 | 14:07:39 | BATE | 1828201 | |||||
| 45 | 1,944.0000 | 14:07:39 | BATE | 1828199 | |||||
| 372 | 1,944.0000 | 14:07:39 | BATE | 1828197 | |||||
| 479 | 1,947.0000 | 14:10:17 | BATE | 1831080 | |||||
| 78 | 1,947.0000 | 14:10:17 | BATE | 1831076 | |||||
| 501 | 1,947.0000 | 14:10:17 | BATE | 1831074 | |||||
| 180 | 1,947.5000 | 14:10:17 | BATE | 1831042 | |||||
| 455 | 1,947.5000 | 14:10:17 | BATE | 1831040 | |||||
| 535 | 1,944.0000 | 14:12:43 | BATE | 1833871 | |||||
| 178 | 1,947.5000 | 14:19:17 | BATE | 1841234 | |||||
| 564 | 1,947.5000 | 14:19:17 | BATE | 1841232 | |||||
| 66 | 1,947.5000 | 14:19:17 | BATE | 1841228 | |||||
| 137 | 1,947.5000 | 14:19:24 | BATE | 1841368 | |||||
| 271 | 1,947.5000 | 14:21:25 | BATE | 1843881 | |||||
| 598 | 1,947.5000 | 14:21:25 | BATE | 1843879 | |||||
| 702 | 1,947.5000 | 14:21:25 | BATE | 1843877 | |||||
| 157 | 1,946.5000 | 14:23:52 | BATE | 1846741 | |||||
| 22 | 1,946.5000 | 14:23:52 | BATE | 1846739 | |||||
| 590 | 1,946.5000 | 14:23:52 | BATE | 1846737 | |||||
| 7 | 1,946.5000 | 14:23:52 | BATE | 1846743 | |||||
| 359 | 1,946.5000 | 14:23:52 | BATE | 1846745 | |||||
| 586 | 1,946.0000 | 14:24:34 | BATE | 1847811 | |||||
| 267 | 1,946.5000 | 14:27:22 | BATE | 1851292 | |||||
| 247 | 1,946.5000 | 14:27:22 | BATE | 1851290 | |||||
| 207 | 1,946.0000 | 14:27:34 | BATE | 1851456 | |||||
| 354 | 1,946.0000 | 14:27:35 | BATE | 1851476 | |||||
| 537 | 1,946.0000 | 14:29:01 | BATE | 1853531 | |||||
| 591 | 1,945.5000 | 14:30:03 | BATE | 1859156 | |||||
| 596 | 1,944.5000 | 14:32:35 | BATE | 1868374 | |||||
| 603 | 1,944.5000 | 14:32:35 | BATE | 1868370 | |||||
| 498 | 1,943.0000 | 14:35:22 | BATE | 1875461 | |||||
| 62 | 1,943.0000 | 14:35:22 | BATE | 1875459 | |||||
| 523 | 1,943.0000 | 14:35:22 | BATE | 1875457 | |||||
| 569 | 1,943.0000 | 14:37:01 | BATE | 1880218 | |||||
| 539 | 1,943.0000 | 14:37:01 | BATE | 1880216 | |||||
| 507 | 1,944.0000 | 14:37:38 | BATE | 1881836 | |||||
| 598 | 1,947.5000 | 14:41:07 | BATE | 1890797 | |||||
| 552 | 1,948.0000 | 14:41:07 | BATE | 1890761 | |||||
| 65 | 1,948.0000 | 14:41:07 | BATE | 1890759 | |||||
| 198 | 1,948.0000 | 14:41:07 | BATE | 1890753 | |||||
| 400 | 1,948.0000 | 14:41:07 | BATE | 1890751 | |||||
| 762 | 1,949.0000 | 14:43:47 | BATE | 1897150 | |||||
| 564 | 1,949.0000 | 14:43:47 | BATE | 1897148 | |||||
| 24 | 1,951.5000 | 14:47:26 | BATE | 1905702 | |||||
| 586 | 1,952.0000 | 14:48:15 | BATE | 1907674 | |||||
| 695 | 1,952.0000 | 14:48:15 | BATE | 1907676 | |||||
| 650 | 1,952.0000 | 14:48:15 | BATE | 1907668 | |||||
| 19 | 1,952.0000 | 14:48:15 | BATE | 1907666 | |||||
| 513 | 1,952.0000 | 14:50:16 | BATE | 1912947 | |||||
| 289 | 1,951.5000 | 14:50:19 | BATE | 1913058 | |||||
| 273 | 1,951.5000 | 14:50:19 | BATE | 1913056 | |||||
| 22 | 1,951.0000 | 14:51:50 | BATE | 1916463 | |||||
| 169 | 1,950.5000 | 14:52:21 | BATE | 1917950 | |||||
| 259 | 1,950.5000 | 14:52:21 | BATE | 1917948 | |||||
| 486 | 1,950.5000 | 14:52:21 | BATE | 1917946 | |||||
| 157 | 1,950.5000 | 14:52:22 | BATE | 1917985 | |||||
| 562 | 1,949.5000 | 14:53:49 | BATE | 1921588 | |||||
| 24 | 1,952.5000 | 14:55:24 | BATE | 1925160 | |||||
| 216 | 1,952.5000 | 14:55:24 | BATE | 1925158 | |||||
| 15 | 1,952.5000 | 14:55:30 | BATE | 1925338 | |||||
| 43 | 1,952.5000 | 14:55:31 | BATE | 1925438 | |||||
| 1 | 1,952.5000 | 14:55:38 | BATE | 1925726 | |||||
| 15 | 1,952.5000 | 14:57:21 | BATE | 1929722 | |||||
| 146 | 1,953.5000 | 14:58:30 | BATE | 1932717 | |||||
| 675 | 1,953.5000 | 14:58:30 | BATE | 1932715 | |||||
| 543 | 1,953.5000 | 14:58:30 | BATE | 1932713 | |||||
| 171 | 1,953.5000 | 14:58:32 | BATE | 1932808 | |||||
| 210 | 1,953.5000 | 14:58:32 | BATE | 1932806 | |||||
| 9 | 1,953.5000 | 15:00:10 | BATE | 1938170 | |||||
| 524 | 1,953.5000 | 15:00:10 | BATE | 1938168 | |||||
| 523 | 1,953.5000 | 15:00:10 | BATE | 1938166 | |||||
| 552 | 1,953.0000 | 15:00:58 | BATE | 1941080 | |||||
| 657 | 1,951.5000 | 15:03:55 | BATE | 1948914 | |||||
| 298 | 1,951.5000 | 15:03:55 | BATE | 1948912 | |||||
| 582 | 1,951.5000 | 15:03:55 | BATE | 1948910 | |||||
| 65 | 1,952.5000 | 15:07:17 | BATE | 1957443 | |||||
| 302 | 1,952.5000 | 15:07:17 | BATE | 1957439 | |||||
| 352 | 1,952.5000 | 15:07:17 | BATE | 1957437 | |||||
| 38 | 1,952.5000 | 15:07:24 | BATE | 1957608 | |||||
| 128 | 1,952.5000 | 15:08:17 | BATE | 1959384 | |||||
| 681 | 1,952.5000 | 15:08:17 | BATE | 1959380 | |||||
| 554 | 1,952.5000 | 15:08:17 | BATE | 1959376 | |||||
| 423 | 1,951.0000 | 15:09:42 | BATE | 1962195 | |||||
| 320 | 1,951.0000 | 15:09:42 | BATE | 1962191 | |||||
| 109 | 1,950.5000 | 15:10:17 | BATE | 1963399 | |||||
| 370 | 1,950.5000 | 15:10:17 | BATE | 1963397 | |||||
| 387 | 1,948.5000 | 15:12:14 | BATE | 1967082 | |||||
| 88 | 1,948.5000 | 15:12:14 | BATE | 1967086 | |||||
| 181 | 1,948.5000 | 15:12:14 | BATE | 1967084 | |||||
| 303 | 1,948.5000 | 15:12:14 | BATE | 1967088 | |||||
| 198 | 1,948.5000 | 15:12:14 | BATE | 1967092 | |||||
| 20 | 1,949.0000 | 15:15:47 | BATE | 1973456 | |||||
| 35 | 1,949.0000 | 15:15:47 | BATE | 1973454 | |||||
| 877 | 1,949.0000 | 15:15:47 | BATE | 1973452 | |||||
| 7 | 1,949.0000 | 15:15:47 | BATE | 1973448 | |||||
| 541 | 1,949.0000 | 15:15:47 | BATE | 1973446 | |||||
| 758 | 1,950.0000 | 15:19:51 | BATE | 1979319 | |||||
| 46 | 1,950.0000 | 15:19:51 | BATE | 1979317 | |||||
| 270 | 1,950.0000 | 15:19:51 | BATE | 1979325 | |||||
| 489 | 1,950.0000 | 15:19:51 | BATE | 1979321 | |||||
| 403 | 1,950.0000 | 15:19:51 | BATE | 1979323 | |||||
| 212 | 1,953.0000 | 15:23:02 | BATE | 1984145 | |||||
| 695 | 1,953.0000 | 15:23:14 | BATE | 1984387 | |||||
| 507 | 1,953.0000 | 15:23:14 | BATE | 1984385 | |||||
| 222 | 1,952.5000 | 15:24:37 | BATE | 1987660 | |||||
| 57 | 1,953.0000 | 15:24:37 | BATE | 1987657 | |||||
| 53 | 1,953.0000 | 15:24:37 | BATE | 1987655 | |||||
| 69 | 1,952.5000 | 15:24:37 | BATE | 1987653 | |||||
| 222 | 1,952.5000 | 15:24:37 | BATE | 1987651 | |||||
| 598 | 1,952.0000 | 15:25:36 | BATE | 1990022 | |||||
| 513 | 1,952.0000 | 15:28:31 | BATE | 1993819 | |||||
| 593 | 1,952.0000 | 15:28:50 | BATE | 1994391 | |||||
| 559 | 1,952.0000 | 15:28:50 | BATE | 1994389 | |||||
| 564 | 1,952.0000 | 15:28:50 | BATE | 1994387 | |||||
| 24 | 1,956.5000 | 15:31:55 | BATE | 1999568 | |||||
| 527 | 1,956.5000 | 15:31:55 | BATE | 1999560 | |||||
| 526 | 1,956.5000 | 15:31:55 | BATE | 1999558 | |||||
| 510 | 1,955.5000 | 15:33:51 | BATE | 2003155 | |||||
| 80 | 1,956.0000 | 15:34:03 | BATE | 2003551 | |||||
| 56 | 1,956.0000 | 15:34:03 | BATE | 2003549 | |||||
| 36 | 1,956.5000 | 15:36:10 | BATE | 2006971 | |||||
| 36 | 1,956.5000 | 15:36:10 | BATE | 2006969 | |||||
| 47 | 1,956.5000 | 15:36:10 | BATE | 2006967 | |||||
| 186 | 1,956.5000 | 15:36:10 | BATE | 2006965 | |||||
| 66 | 1,956.5000 | 15:36:10 | BATE | 2006963 | |||||
| 212 | 1,956.5000 | 15:36:12 | BATE | 2007034 | |||||
| 35 | 1,956.5000 | 15:36:28 | BATE | 2007335 | |||||
| 523 | 1,956.5000 | 15:36:28 | BATE | 2007333 | |||||
| 139 | 1,956.0000 | 15:37:00 | BATE | 2008299 | |||||
| 534 | 1,956.0000 | 15:37:00 | BATE | 2008297 | |||||
| 529 | 1,956.0000 | 15:37:00 | BATE | 2008295 | |||||
| 378 | 1,955.5000 | 15:39:06 | BATE | 2012284 | |||||
| 132 | 1,955.5000 | 15:39:06 | BATE | 2012282 | |||||
| 152 | 1,955.5000 | 15:39:06 | BATE | 2012280 | |||||
| 578 | 1,953.5000 | 15:40:07 | BATE | 2014200 | |||||
| 496 | 1,953.0000 | 15:40:49 | BATE | 2015636 | |||||
| 197 | 1,954.0000 | 15:43:49 | BATE | 2020615 | |||||
| 56 | 1,954.0000 | 15:43:49 | BATE | 2020613 | |||||
| 62 | 1,954.0000 | 15:43:49 | BATE | 2020611 | |||||
| 124 | 1,954.0000 | 15:43:49 | BATE | 2020609 | |||||
| 61 | 1,954.0000 | 15:43:49 | BATE | 2020607 | |||||
| 580 | 1,954.5000 | 15:44:10 | BATE | 2021276 | |||||
| 767 | 1,953.5000 | 15:44:54 | BATE | 2022534 | |||||
| 13 | 1,953.5000 | 15:44:54 | BATE | 2022530 | |||||
| 529 | 1,953.5000 | 15:44:54 | BATE | 2022528 | |||||
| 174 | 1,931.0000 | 08:13:10 | CHIX | 1497747 | |||||
| 174 | 1,931.0000 | 08:13:10 | CHIX | 1497745 | |||||
| 84 | 1,931.0000 | 08:13:10 | CHIX | 1497743 | |||||
| 165 | 1,931.0000 | 08:13:10 | CHIX | 1497741 | |||||
| 629 | 1,933.0000 | 08:16:05 | CHIX | 1501190 | |||||
| 549 | 1,929.5000 | 08:20:11 | CHIX | 1505792 | |||||
| 30 | 1,929.5000 | 08:20:11 | CHIX | 1505796 | |||||
| 517 | 1,927.5000 | 08:22:51 | CHIX | 1508514 | |||||
| 613 | 1,929.5000 | 08:28:10 | CHIX | 1514020 | |||||
| 150 | 1,928.0000 | 08:30:10 | CHIX | 1516376 | |||||
| 67 | 1,928.0000 | 08:30:10 | CHIX | 1516374 | |||||
| 604 | 1,929.0000 | 08:31:35 | CHIX | 1518371 | |||||
| 42 | 1,934.0000 | 08:39:03 | CHIX | 1526913 | |||||
| 5 | 1,934.0000 | 08:39:03 | CHIX | 1526911 | |||||
| 59 | 1,934.0000 | 08:39:03 | CHIX | 1526909 | |||||
| 325 | 1,932.5000 | 08:39:12 | CHIX | 1527297 | |||||
| 297 | 1,932.5000 | 08:39:12 | CHIX | 1527291 | |||||
| 297 | 1,930.0000 | 08:41:37 | CHIX | 1530198 | |||||
| 207 | 1,930.0000 | 08:41:37 | CHIX | 1530192 | |||||
| 128 | 1,929.0000 | 08:50:29 | CHIX | 1540164 | |||||
| 42 | 1,929.0000 | 08:50:29 | CHIX | 1540162 | |||||
| 47 | 1,929.0000 | 08:50:29 | CHIX | 1540160 | |||||
| 255 | 1,929.0000 | 08:50:29 | CHIX | 1540158 | |||||
| 129 | 1,928.0000 | 08:50:48 | CHIX | 1540474 | |||||
| 42 | 1,930.0000 | 08:55:20 | CHIX | 1545671 | |||||
| 343 | 1,929.0000 | 08:56:28 | CHIX | 1546909 | |||||
| 227 | 1,929.0000 | 08:56:28 | CHIX | 1546907 | |||||
| 199 | 1,929.5000 | 09:00:33 | CHIX | 1551773 | |||||
| 199 | 1,929.5000 | 09:00:33 | CHIX | 1551771 | |||||
| 175 | 1,929.5000 | 09:00:33 | CHIX | 1551769 | |||||
| 26 | 1,929.5000 | 09:03:56 | CHIX | 1556234 | |||||
| 352 | 1,929.5000 | 09:03:59 | CHIX | 1556316 | |||||
| 19 | 1,929.5000 | 09:04:08 | CHIX | 1556488 | |||||
| 19 | 1,929.5000 | 09:04:08 | CHIX | 1556486 | |||||
| 97 | 1,929.5000 | 09:04:08 | CHIX | 1556484 | |||||
| 21 | 1,933.5000 | 09:10:01 | CHIX | 1564008 | |||||
| 16 | 1,933.5000 | 09:10:01 | CHIX | 1564004 | |||||
| 10 | 1,933.5000 | 09:10:01 | CHIX | 1564006 | |||||
| 16 | 1,933.5000 | 09:10:03 | CHIX | 1564145 | |||||
| 497 | 1,933.5000 | 09:10:11 | CHIX | 1564360 | |||||
| 312 | 1,934.5000 | 09:15:52 | CHIX | 1570736 | |||||
| 260 | 1,934.5000 | 09:15:52 | CHIX | 1570734 | |||||
| 511 | 1,931.0000 | 09:21:56 | CHIX | 1577627 | |||||
| 94 | 1,930.0000 | 09:27:37 | CHIX | 1583004 | |||||
| 484 | 1,930.0000 | 09:27:37 | CHIX | 1583002 | |||||
| 360 | 1,930.5000 | 09:34:05 | CHIX | 1589958 | |||||
| 4 | 1,931.5000 | 09:39:37 | CHIX | 1595480 | |||||
| 33 | 1,931.5000 | 09:39:37 | CHIX | 1595463 | |||||
| 84 | 1,931.5000 | 09:39:39 | CHIX | 1595500 | |||||
| 184 | 1,931.0000 | 09:39:59 | CHIX | 1595849 | |||||
| 339 | 1,931.0000 | 09:39:59 | CHIX | 1595847 | |||||
| 37 | 1,927.5000 | 09:45:26 | CHIX | 1601468 | |||||
| 202 | 1,929.0000 | 09:49:00 | CHIX | 1604385 | |||||
| 335 | 1,929.0000 | 09:49:00 | CHIX | 1604383 | |||||
| 35 | 1,925.0000 | 09:53:24 | CHIX | 1608907 | |||||
| 22 | 1,926.0000 | 09:57:15 | CHIX | 1612251 | |||||
| 464 | 1,926.0000 | 09:57:15 | CHIX | 1612247 | |||||
| 39 | 1,926.0000 | 10:02:14 | CHIX | 1616868 | |||||
| 629 | 1,926.5000 | 10:03:56 | CHIX | 1618360 | |||||
| 585 | 1,929.5000 | 10:08:01 | CHIX | 1622009 | |||||
| 29 | 1,931.5000 | 10:13:02 | CHIX | 1626362 | |||||
| 467 | 1,931.5000 | 10:13:02 | CHIX | 1626354 | |||||
| 565 | 1,932.0000 | 10:18:40 | CHIX | 1631551 | |||||
| 275 | 1,931.5000 | 10:20:19 | CHIX | 1633318 | |||||
| 233 | 1,931.5000 | 10:20:19 | CHIX | 1633314 | |||||
| 10 | 1,931.0000 | 10:27:20 | CHIX | 1639497 | |||||
| 382 | 1,931.0000 | 10:27:20 | CHIX | 1639499 | |||||
| 166 | 1,931.0000 | 10:27:20 | CHIX | 1639493 | |||||
| 400 | 1,931.5000 | 10:35:50 | CHIX | 1646463 | |||||
| 135 | 1,931.5000 | 10:35:50 | CHIX | 1646461 | |||||
| 549 | 1,932.0000 | 10:40:38 | CHIX | 1650081 | |||||
| 485 | 1,932.5000 | 10:46:26 | CHIX | 1654540 | |||||
| 235 | 1,928.5000 | 10:54:13 | CHIX | 1661774 | |||||
| 241 | 1,928.5000 | 10:54:13 | CHIX | 1661772 | |||||
| 22 | 1,928.5000 | 10:54:13 | CHIX | 1661770 | |||||
| 516 | 1,926.5000 | 10:57:28 | CHIX | 1664774 | |||||
| 534 | 1,927.5000 | 11:06:31 | CHIX | 1673464 | |||||
| 150 | 1,925.0000 | 11:14:47 | CHIX | 1680967 | |||||
| 22 | 1,925.0000 | 11:14:53 | CHIX | 1681033 | |||||
| 27 | 1,926.5000 | 11:18:15 | CHIX | 1684116 | |||||
| 497 | 1,926.0000 | 11:19:21 | CHIX | 1684909 | |||||
| 305 | 1,927.0000 | 11:29:45 | CHIX | 1693655 | |||||
| 397 | 1,927.0000 | 11:29:45 | CHIX | 1693649 | |||||
| 538 | 1,928.5000 | 11:36:38 | CHIX | 1700180 | |||||
| 181 | 1,928.5000 | 11:42:37 | CHIX | 1704810 | |||||
| 356 | 1,928.5000 | 11:42:37 | CHIX | 1704808 | |||||
| 103 | 1,930.5000 | 11:52:49 | CHIX | 1712600 | |||||
| 507 | 1,930.5000 | 11:52:49 | CHIX | 1712598 | |||||
| 549 | 1,931.5000 | 11:56:14 | CHIX | 1715202 | |||||
| 132 | 1,933.0000 | 12:06:13 | CHIX | 1723291 | |||||
| 426 | 1,933.0000 | 12:07:22 | CHIX | 1724196 | |||||
| 298 | 1,937.0000 | 12:10:46 | CHIX | 1726873 | |||||
| 262 | 1,937.0000 | 12:10:46 | CHIX | 1726869 | |||||
| 554 | 1,937.0000 | 12:17:34 | CHIX | 1732114 | |||||
| 522 | 1,936.5000 | 12:26:52 | CHIX | 1739476 | |||||
| 571 | 1,944.5000 | 12:33:45 | CHIX | 1745658 | |||||
| 10 | 1,949.5000 | 12:44:08 | CHIX | 1754355 | |||||
| 255 | 1,949.5000 | 12:44:08 | CHIX | 1754353 | |||||
| 139 | 1,949.0000 | 12:44:08 | CHIX | 1754351 | |||||
| 130 | 1,949.0000 | 12:44:08 | CHIX | 1754349 | |||||
| 521 | 1,949.0000 | 12:44:08 | CHIX | 1754339 | |||||
| 563 | 1,940.5000 | 13:00:27 | CHIX | 1766803 | |||||
| 44 | 1,940.0000 | 13:07:22 | CHIX | 1772742 | |||||
| 52 | 1,940.0000 | 13:07:22 | CHIX | 1772740 | |||||
| 33 | 1,939.0000 | 13:08:32 | CHIX | 1773778 | |||||
| 554 | 1,938.5000 | 13:10:39 | CHIX | 1775452 | |||||
| 574 | 1,941.0000 | 13:16:37 | CHIX | 1780092 | |||||
| 588 | 1,945.5000 | 13:25:05 | CHIX | 1786918 | |||||
| 594 | 1,944.5000 | 13:29:00 | CHIX | 1790198 | |||||
| 25 | 1,944.0000 | 13:35:25 | CHIX | 1796408 | |||||
| 516 | 1,944.0000 | 13:35:25 | CHIX | 1796404 | |||||
| 490 | 1,944.5000 | 13:40:00 | CHIX | 1800263 | |||||
| 462 | 1,945.5000 | 13:45:08 | CHIX | 1804964 | |||||
| 133 | 1,945.5000 | 13:45:08 | CHIX | 1804962 | |||||
| 498 | 1,946.0000 | 13:51:58 | CHIX | 1811487 | |||||
| 20 | 1,945.5000 | 13:55:41 | CHIX | 1815595 | |||||
| 495 | 1,945.0000 | 13:55:47 | CHIX | 1815655 | |||||
| 2 | 1,943.5000 | 14:00:23 | CHIX | 1820619 | |||||
| 44 | 1,943.5000 | 14:00:23 | CHIX | 1820617 | |||||
| 519 | 1,943.5000 | 14:00:33 | CHIX | 1820951 | |||||
| 502 | 1,944.0000 | 14:05:32 | CHIX | 1825936 | |||||
| 498 | 1,947.0000 | 14:10:17 | CHIX | 1831078 | |||||
| 486 | 1,946.0000 | 14:15:41 | CHIX | 1837096 | |||||
| 484 | 1,947.0000 | 14:21:55 | CHIX | 1844458 | |||||
| 47 | 1,946.0000 | 14:24:34 | CHIX | 1847813 | |||||
| 489 | 1,946.0000 | 14:24:34 | CHIX | 1847809 | |||||
| 340 | 1,947.0000 | 14:27:01 | CHIX | 1850870 | |||||
| 40 | 1,946.0000 | 14:28:46 | CHIX | 1853152 | |||||
| 350 | 1,946.0000 | 14:29:01 | CHIX | 1853533 | |||||
| 134 | 1,946.0000 | 14:29:09 | CHIX | 1853734 | |||||
| 597 | 1,944.5000 | 14:32:35 | CHIX | 1868372 | |||||
| 231 | 1,942.5000 | 14:35:28 | CHIX | 1875834 | |||||
| 233 | 1,942.5000 | 14:35:35 | CHIX | 1876279 | |||||
| 103 | 1,942.5000 | 14:35:35 | CHIX | 1876285 | |||||
| 507 | 1,947.5000 | 14:41:07 | CHIX | 1890755 | |||||
| 272 | 1,949.0000 | 14:43:35 | CHIX | 1896478 | |||||
| 350 | 1,949.0000 | 14:43:35 | CHIX | 1896469 | |||||
| 7 | 1,952.0000 | 14:48:15 | CHIX | 1907672 | |||||
| 613 | 1,952.0000 | 14:48:15 | CHIX | 1907680 | |||||
| 71 | 1,952.0000 | 14:48:15 | CHIX | 1907662 | |||||
| 173 | 1,952.5000 | 14:50:01 | CHIX | 1912103 | |||||
| 362 | 1,952.5000 | 14:50:01 | CHIX | 1912101 | |||||
| 231 | 1,949.5000 | 14:53:49 | CHIX | 1921586 | |||||
| 351 | 1,949.5000 | 14:53:49 | CHIX | 1921592 | |||||
| 118 | 1,954.0000 | 14:58:21 | CHIX | 1932376 | |||||
| 257 | 1,954.0000 | 14:58:21 | CHIX | 1932378 | |||||
| 182 | 1,954.0000 | 14:58:21 | CHIX | 1932372 | |||||
| 44 | 1,954.0000 | 14:58:23 | CHIX | 1932447 | |||||
| 180 | 1,953.0000 | 15:00:58 | CHIX | 1941086 | |||||
| 502 | 1,951.5000 | 15:01:02 | CHIX | 1941345 | |||||
| 113 | 1,951.5000 | 15:03:55 | CHIX | 1948924 | |||||
| 151 | 1,951.5000 | 15:03:55 | CHIX | 1948922 | |||||
| 10 | 1,951.5000 | 15:03:55 | CHIX | 1948920 | |||||
| 17 | 1,951.5000 | 15:03:55 | CHIX | 1948918 | |||||
| 189 | 1,951.5000 | 15:03:55 | CHIX | 1948916 | |||||
| 53 | 1,951.5000 | 15:03:55 | CHIX | 1948908 | |||||
| 208 | 1,952.5000 | 15:08:17 | CHIX | 1959386 | |||||
| 263 | 1,952.5000 | 15:08:17 | CHIX | 1959382 | |||||
| 117 | 1,952.5000 | 15:08:17 | CHIX | 1959378 | |||||
| 488 | 1,950.0000 | 15:11:03 | CHIX | 1964962 | |||||
| 554 | 1,948.0000 | 15:14:06 | CHIX | 1970536 | |||||
| 333 | 1,950.0000 | 15:19:51 | CHIX | 1979315 | |||||
| 96 | 1,950.0000 | 15:19:51 | CHIX | 1979313 | |||||
| 492 | 1,950.0000 | 15:20:01 | CHIX | 1979551 | |||||
| 128 | 1,950.0000 | 15:20:01 | CHIX | 1979549 | |||||
| 24 | 1,952.5000 | 15:23:02 | CHIX | 1984131 | |||||
| 205 | 1,952.5000 | 15:23:02 | CHIX | 1984147 | |||||
| 273 | 1,952.5000 | 15:23:02 | CHIX | 1984125 | |||||
| 570 | 1,952.0000 | 15:28:31 | CHIX | 1993821 | |||||
| 255 | 1,952.5000 | 15:28:31 | CHIX | 1993809 | |||||
| 240 | 1,952.5000 | 15:28:31 | CHIX | 1993813 | |||||
| 10 | 1,952.5000 | 15:28:31 | CHIX | 1993811 | |||||
| 84 | 1,952.0000 | 15:28:40 | CHIX | 1994011 | |||||
| 517 | 1,956.0000 | 15:31:55 | CHIX | 1999566 | |||||
| 319 | 1,956.0000 | 15:35:55 | CHIX | 2006461 | |||||
| 245 | 1,956.0000 | 15:35:55 | CHIX | 2006459 | |||||
| 581 | 1,955.0000 | 15:39:22 | CHIX | 2012733 | |||||
| 562 | 1,954.0000 | 15:43:16 | CHIX | 2019527 | |||||
| 531 | 1,954.0000 | 15:44:25 | CHIX | 2021736 | |||||
| 904 | 1,931.0000 | 08:11:48 | LSE | 1496211 | |||||
| 158 | 1,931.0000 | 08:11:48 | LSE | 1496209 | |||||
| 807 | 1,932.5000 | 08:14:03 | LSE | 1498644 | |||||
| 212 | 1,932.5000 | 08:14:03 | LSE | 1498642 | |||||
| 138 | 1,928.5000 | 08:22:20 | LSE | 1508024 | |||||
| 141 | 1,928.5000 | 08:22:20 | LSE | 1508022 | |||||
| 642 | 1,928.5000 | 08:22:39 | LSE | 1508313 | |||||
| 276 | 1,929.0000 | 08:28:10 | LSE | 1514024 | |||||
| 742 | 1,929.0000 | 08:28:10 | LSE | 1514022 | |||||
| 948 | 1,931.0000 | 08:36:29 | LSE | 1523927 | |||||
| 137 | 1,934.0000 | 08:38:57 | LSE | 1526792 | |||||
| 144 | 1,934.0000 | 08:39:00 | LSE | 1526833 | |||||
| 1,057 | 1,933.0000 | 08:39:12 | LSE | 1527295 | |||||
| 413 | 1,929.5000 | 08:42:50 | LSE | 1531581 | |||||
| 577 | 1,929.5000 | 08:42:50 | LSE | 1531579 | |||||
| 903 | 1,929.0000 | 08:50:28 | LSE | 1540144 | |||||
| 975 | 1,929.5000 | 08:54:50 | LSE | 1545098 | |||||
| 832 | 1,930.0000 | 09:00:17 | LSE | 1551298 | |||||
| 149 | 1,930.0000 | 09:00:17 | LSE | 1551296 | |||||
| 190 | 1,929.5000 | 09:07:46 | LSE | 1561311 | |||||
| 797 | 1,929.5000 | 09:07:46 | LSE | 1561309 | |||||
| 972 | 1,934.0000 | 09:13:00 | LSE | 1567367 | |||||
| 96 | 1,934.0000 | 09:13:00 | LSE | 1567365 | |||||
| 631 | 1,933.0000 | 09:19:56 | LSE | 1575737 | |||||
| 127 | 1,933.0000 | 09:19:56 | LSE | 1575734 | |||||
| 200 | 1,933.0000 | 09:19:56 | LSE | 1575732 | |||||
| 1,032 | 1,930.5000 | 09:27:15 | LSE | 1582494 | |||||
| 1,056 | 1,931.5000 | 09:34:04 | LSE | 1589940 | |||||
| 86 | 1,931.5000 | 09:39:37 | LSE | 1595467 | |||||
| 128 | 1,929.5000 | 09:41:47 | LSE | 1597894 | |||||
| 31 | 1,929.5000 | 09:42:37 | LSE | 1598614 | |||||
| 42 | 1,929.5000 | 09:42:37 | LSE | 1598612 | |||||
| 375 | 1,929.5000 | 09:42:37 | LSE | 1598610 | |||||
| 336 | 1,929.5000 | 09:42:37 | LSE | 1598608 | |||||
| 39 | 1,929.5000 | 09:42:37 | LSE | 1598606 | |||||
| 1,042 | 1,929.5000 | 09:49:00 | LSE | 1604381 | |||||
| 179 | 1,926.5000 | 09:57:15 | LSE | 1612249 | |||||
| 824 | 1,926.5000 | 09:57:15 | LSE | 1612243 | |||||
| 1,082 | 1,926.5000 | 10:03:56 | LSE | 1618362 | |||||
| 190 | 1,931.5000 | 10:13:02 | LSE | 1626370 | |||||
| 330 | 1,931.5000 | 10:13:02 | LSE | 1626364 | |||||
| 693 | 1,931.5000 | 10:13:02 | LSE | 1626358 | |||||
| 146 | 1,932.0000 | 10:14:34 | LSE | 1627765 | |||||
| 211 | 1,932.0000 | 10:14:55 | LSE | 1628102 | |||||
| 89 | 1,932.0000 | 10:14:55 | LSE | 1628098 | |||||
| 118 | 1,932.0000 | 10:14:55 | LSE | 1628100 | |||||
| 903 | 1,932.0000 | 10:18:40 | LSE | 1631549 | |||||
| 445 | 1,931.0000 | 10:24:09 | LSE | 1636352 | |||||
| 445 | 1,931.0000 | 10:24:09 | LSE | 1636350 | |||||
| 30 | 1,931.0000 | 10:24:09 | LSE | 1636348 | |||||
| 31 | 1,931.0000 | 10:31:00 | LSE | 1642666 | |||||
| 635 | 1,931.5000 | 10:31:53 | LSE | 1643645 | |||||
| 408 | 1,931.5000 | 10:31:53 | LSE | 1643643 | |||||
| 84 | 1,932.0000 | 10:39:00 | LSE | 1648868 | |||||
| 416 | 1,932.0000 | 10:39:12 | LSE | 1649027 | |||||
| 449 | 1,932.0000 | 10:39:12 | LSE | 1649029 | |||||
| 137 | 1,932.5000 | 10:46:15 | LSE | 1654282 | |||||
| 120 | 1,932.5000 | 10:46:15 | LSE | 1654284 | |||||
| 933 | 1,933.0000 | 10:46:26 | LSE | 1654537 | |||||
| 200 | 1,928.5000 | 10:54:27 | LSE | 1661947 | |||||
| 1,017 | 1,927.5000 | 10:57:28 | LSE | 1664769 | |||||
| 76 | 1,926.0000 | 11:01:49 | LSE | 1669234 | |||||
| 104 | 1,926.0000 | 11:01:49 | LSE | 1669232 | |||||
| 156 | 1,927.0000 | 11:05:11 | LSE | 1672537 | |||||
| 1,012 | 1,928.0000 | 11:05:43 | LSE | 1672873 | |||||
| 433 | 1,925.0000 | 11:14:47 | LSE | 1680971 | |||||
| 517 | 1,925.0000 | 11:14:47 | LSE | 1680969 | |||||
| 909 | 1,926.5000 | 11:22:58 | LSE | 1687899 | |||||
| 21 | 1,927.0000 | 11:28:52 | LSE | 1692752 | |||||
| 93 | 1,927.0000 | 11:28:52 | LSE | 1692750 | |||||
| 168 | 1,926.0000 | 11:30:07 | LSE | 1694037 | |||||
| 795 | 1,926.0000 | 11:30:07 | LSE | 1694035 | |||||
| 968 | 1,928.5000 | 11:38:10 | LSE | 1701261 | |||||
| 714 | 1,931.0000 | 11:47:29 | LSE | 1708621 | |||||
| 189 | 1,931.0000 | 11:47:29 | LSE | 1708623 | |||||
| 1,036 | 1,931.5000 | 11:56:14 | LSE | 1715208 | |||||
| 1,006 | 1,932.5000 | 12:00:35 | LSE | 1718639 | |||||
| 973 | 1,937.0000 | 12:10:46 | LSE | 1726875 | |||||
| 97 | 1,937.0000 | 12:10:46 | LSE | 1726871 | |||||
| 988 | 1,937.0000 | 12:17:34 | LSE | 1732120 | |||||
| 9 | 1,937.0000 | 12:17:34 | LSE | 1732118 | |||||
| 118 | 1,937.5000 | 12:26:42 | LSE | 1739383 | |||||
| 126 | 1,937.5000 | 12:26:42 | LSE | 1739381 | |||||
| 135 | 1,937.5000 | 12:26:42 | LSE | 1739379 | |||||
| 171 | 1,940.0000 | 12:29:19 | LSE | 1741270 | |||||
| 531 | 1,940.0000 | 12:29:35 | LSE | 1741421 | |||||
| 252 | 1,940.0000 | 12:29:35 | LSE | 1741419 | |||||
| 125 | 1,940.0000 | 12:29:35 | LSE | 1741417 | |||||
| 600 | 1,946.0000 | 12:38:26 | LSE | 1749895 | |||||
| 426 | 1,946.0000 | 12:38:26 | LSE | 1749893 | |||||
| 497 | 1,951.0000 | 12:47:16 | LSE | 1756693 | |||||
| 423 | 1,951.0000 | 12:47:16 | LSE | 1756691 | |||||
| 1,094 | 1,943.0000 | 12:55:19 | LSE | 1762396 | |||||
| 143 | 1,941.0000 | 13:04:53 | LSE | 1770493 | |||||
| 252 | 1,941.0000 | 13:04:53 | LSE | 1770491 | |||||
| 643 | 1,941.0000 | 13:04:53 | LSE | 1770489 | |||||
| 86 | 1,941.0000 | 13:15:11 | LSE | 1779083 | |||||
| 105 | 1,941.0000 | 13:15:11 | LSE | 1779079 | |||||
| 248 | 1,941.0000 | 13:15:25 | LSE | 1779299 | |||||
| 768 | 1,941.0000 | 13:16:37 | LSE | 1780096 | |||||
| 294 | 1,945.5000 | 13:25:05 | LSE | 1786920 | |||||
| 46 | 1,945.5000 | 13:25:05 | LSE | 1786926 | |||||
| 546 | 1,945.5000 | 13:25:05 | LSE | 1786924 | |||||
| 951 | 1,944.5000 | 13:29:00 | LSE | 1790204 | |||||
| 935 | 1,943.0000 | 13:32:21 | LSE | 1793816 | |||||
| 20 | 1,944.5000 | 13:39:26 | LSE | 1799747 | |||||
| 1,070 | 1,944.5000 | 13:40:00 | LSE | 1800265 | |||||
| 77 | 1,945.5000 | 13:45:08 | LSE | 1804968 | |||||
| 260 | 1,945.5000 | 13:45:08 | LSE | 1804966 | |||||
| 197 | 1,946.0000 | 13:48:27 | LSE | 1808175 | |||||
| 383 | 1,946.0000 | 13:51:58 | LSE | 1811489 | |||||
| 168 | 1,946.0000 | 13:51:58 | LSE | 1811491 | |||||
| 475 | 1,946.0000 | 13:52:10 | LSE | 1811689 | |||||
| 1,047 | 1,945.0000 | 13:55:47 | LSE | 1815663 | |||||
| 924 | 1,943.5000 | 13:59:02 | LSE | 1818728 | |||||
| 295 | 1,943.5000 | 14:05:02 | LSE | 1825413 | |||||
| 978 | 1,944.0000 | 14:05:32 | LSE | 1825938 | |||||
| 220 | 1,947.5000 | 14:09:55 | LSE | 1830557 | |||||
| 1,070 | 1,946.0000 | 14:10:21 | LSE | 1831173 | |||||
| 456 | 1,947.5000 | 14:19:24 | LSE | 1841372 | |||||
| 574 | 1,947.5000 | 14:19:24 | LSE | 1841370 | |||||
| 459 | 1,947.0000 | 14:23:10 | LSE | 1845933 | |||||
| 221 | 1,947.0000 | 14:23:10 | LSE | 1845931 | |||||
| 270 | 1,945.5000 | 14:25:01 | LSE | 1848422 | |||||
| 1,071 | 1,946.5000 | 14:27:22 | LSE | 1851294 | |||||
| 73 | 1,945.5000 | 14:29:11 | LSE | 1853769 | |||||
| 975 | 1,945.5000 | 14:29:11 | LSE | 1853767 | |||||
| 1,025 | 1,944.5000 | 14:32:35 | LSE | 1868376 | |||||
| 327 | 1,942.5000 | 14:35:35 | LSE | 1876281 | |||||
| 684 | 1,942.5000 | 14:35:35 | LSE | 1876283 | |||||
| 240 | 1,947.5000 | 14:39:31 | LSE | 1886818 | |||||
| 203 | 1,947.5000 | 14:39:31 | LSE | 1886816 | |||||
| 900 | 1,948.0000 | 14:41:07 | LSE | 1890757 | |||||
| 1,040 | 1,949.0000 | 14:43:35 | LSE | 1896471 | |||||
| 24 | 1,951.5000 | 14:47:26 | LSE | 1905700 | |||||
| 11 | 1,951.5000 | 14:47:26 | LSE | 1905623 | |||||
| 773 | 1,952.5000 | 14:48:01 | LSE | 1907074 | |||||
| 193 | 1,952.5000 | 14:48:01 | LSE | 1907072 | |||||
| 390 | 1,952.0000 | 14:50:16 | LSE | 1912951 | |||||
| 270 | 1,952.0000 | 14:50:16 | LSE | 1912949 | |||||
| 861 | 1,949.5000 | 14:53:49 | LSE | 1921584 | |||||
| 178 | 1,949.5000 | 14:53:49 | LSE | 1921590 | |||||
| 197 | 1,953.0000 | 14:56:04 | LSE | 1926640 | |||||
| 118 | 1,953.0000 | 14:57:21 | LSE | 1929734 | |||||
| 30 | 1,953.0000 | 14:57:21 | LSE | 1929732 | |||||
| 15 | 1,953.0000 | 14:57:21 | LSE | 1929730 | |||||
| 1,081 | 1,954.0000 | 14:58:21 | LSE | 1932374 | |||||
| 19 | 1,953.0000 | 15:00:58 | LSE | 1941084 | |||||
| 1,044 | 1,953.0000 | 15:00:58 | LSE | 1941082 | |||||
| 93 | 1,950.5000 | 15:03:55 | LSE | 1948930 | |||||
| 144 | 1,950.5000 | 15:03:55 | LSE | 1948928 | |||||
| 73 | 1,950.5000 | 15:03:55 | LSE | 1948926 | |||||
| 1,056 | 1,952.5000 | 15:07:17 | LSE | 1957441 | |||||
| 31 | 1,952.0000 | 15:08:26 | LSE | 1959618 | |||||
| 252 | 1,952.0000 | 15:08:26 | LSE | 1959616 | |||||
| 649 | 1,952.0000 | 15:08:26 | LSE | 1959614 | |||||
| 1,057 | 1,948.5000 | 15:12:14 | LSE | 1967090 | |||||
| 892 | 1,949.0000 | 15:15:47 | LSE | 1973450 | |||||
| 712 | 1,949.0000 | 15:18:00 | LSE | 1976418 | |||||
| 24 | 1,949.5000 | 15:20:35 | LSE | 1980543 | |||||
| 98 | 1,949.5000 | 15:20:35 | LSE | 1980541 | |||||
| 37 | 1,949.5000 | 15:20:35 | LSE | 1980539 | |||||
| 88 | 1,949.5000 | 15:20:35 | LSE | 1980537 | |||||
| 480 | 1,949.5000 | 15:20:37 | LSE | 1980595 | |||||
| 153 | 1,953.0000 | 15:23:02 | LSE | 1984151 | |||||
| 292 | 1,953.0000 | 15:23:02 | LSE | 1984149 | |||||
| 75 | 1,952.5000 | 15:23:02 | LSE | 1984138 | |||||
| 113 | 1,952.5000 | 15:23:02 | LSE | 1984133 | |||||
| 72 | 1,952.5000 | 15:23:02 | LSE | 1984136 | |||||
| 50 | 1,952.5000 | 15:23:02 | LSE | 1984140 | |||||
| 182 | 1,952.5000 | 15:23:02 | LSE | 1984143 | |||||
| 75 | 1,952.5000 | 15:23:02 | LSE | 1984129 | |||||
| 38 | 1,952.5000 | 15:23:02 | LSE | 1984127 | |||||
| 29 | 1,952.5000 | 15:23:02 | LSE | 1984123 | |||||
| 436 | 1,952.5000 | 15:23:02 | LSE | 1984121 | |||||
| 137 | 1,952.5000 | 15:28:31 | LSE | 1993817 | |||||
| 93 | 1,952.5000 | 15:28:31 | LSE | 1993815 | |||||
| 46 | 1,951.5000 | 15:28:50 | LSE | 1994397 | |||||
| 901 | 1,951.5000 | 15:28:50 | LSE | 1994395 | |||||
| 895 | 1,956.5000 | 15:31:55 | LSE | 1999564 | |||||
| 199 | 1,956.5000 | 15:31:55 | LSE | 1999562 | |||||
| 623 | 1,956.0000 | 15:35:26 | LSE | 2005808 | |||||
| 434 | 1,956.0000 | 15:35:26 | LSE | 2005806 | |||||
| 978 | 1,955.0000 | 15:39:22 | LSE | 2012735 | |||||
| 905 | 1,954.0000 | 15:43:16 | LSE | 2019531 | |||||
| 134 | 1,954.0000 | 15:43:16 | LSE | 2019529 | |||||
| 594 | 1,954.0000 | 15:44:25 | LSE | 2021740 | |||||
| 293 | 1,954.0000 | 15:44:25 | LSE | 2021738 | |||||
| 140 | 1,954.0000 | 15:47:37 | LSE | 2028154 | |||||
| 463 | 1,957.5000 | 15:48:29 | LSE | 2029539 | |||||
| 583 | 1,957.5000 | 15:48:29 | LSE | 2029541 | |||||
| 108 | 1,957.0000 | 15:48:46 | LSE | 2030065 | |||||
| 125 | 1,957.0000 | 15:48:46 | LSE | 2030063 | |||||
| 240 | 1,957.0000 | 15:48:46 | LSE | 2030061 | |||||
| 419 | 1,956.5000 | 15:48:46 | LSE | 2030059 | |||||
| 240 | 1,956.5000 | 15:48:46 | LSE | 2030057 | |||||
| 423 | 1,956.5000 | 15:48:46 | LSE | 2030055 | |||||
| 659 | 1,956.5000 | 15:48:46 | LSE | 2030053 | |||||
| 1,324 | 1,957.0000 | 15:48:46 | LSE | 2030051 | |||||
| 329 | 1,956.5000 | 15:50:56 | LSE | 2034025 | |||||
| 329 | 1,956.5000 | 15:50:56 | LSE | 2034023 | |||||
| 562 | 1,956.5000 | 15:50:56 | LSE | 2034021 | |||||
| 87 | 1,957.0000 | 15:52:02 | LSE | 2035574 | |||||
| 846 | 1,957.0000 | 15:52:02 | LSE | 2035576 | |||||
| 184 | 1,956.0000 | 15:52:17 | LSE | 2036082 | |||||
| 220 | 1,956.5000 | 15:52:31 | LSE | 2036419 | |||||
| 136 | 1,956.5000 | 15:52:35 | LSE | 2036500 | |||||
| 114 | 1,956.5000 | 15:52:35 | LSE | 2036498 | |||||
| 300 | 1,956.5000 | 15:52:35 | LSE | 2036502 | |||||
| 117 | 1,956.0000 | 15:53:53 | LSE | 2038419 | |||||
| 300 | 1,956.0000 | 15:53:53 | LSE | 2038417 | |||||
| 30 | 1,956.0000 | 15:53:53 | LSE | 2038415 | |||||
| 117 | 1,956.0000 | 15:53:53 | LSE | 2038413 | |||||
| 137 | 1,956.0000 | 15:53:53 | LSE | 2038411 | |||||
| 300 | 1,955.5000 | 15:53:53 | LSE | 2038409 | |||||
| 96 | 1,955.5000 | 15:53:53 | LSE | 2038407 | |||||
| 178 | 1,957.0000 | 15:56:06 | LSE | 2041758 | |||||
| 1,073 | 1,957.0000 | 15:56:06 | LSE | 2041756 | |||||
| 103 | 1,957.5000 | 15:56:36 | LSE | 2042597 | |||||
| 300 | 1,957.5000 | 15:56:43 | LSE | 2042713 | |||||
| 124 | 1,957.5000 | 15:56:43 | LSE | 2042711 | |||||
| 127 | 1,957.5000 | 15:56:43 | LSE | 2042709 | |||||
| 102 | 1,957.5000 | 15:57:43 | LSE | 2044306 | |||||
| 49 | 1,957.5000 | 15:57:43 | LSE | 2044308 | |||||
| 277 | 1,957.5000 | 15:58:10 | LSE | 2044983 | |||||
| 752 | 1,957.5000 | 15:58:10 | LSE | 2044981 | |||||
| 204 | 1,957.0000 | 15:58:31 | LSE | 2045385 | |||||
| 201 | 1,957.5000 | 15:58:37 | LSE | 2045553 | |||||
| 300 | 1,957.5000 | 15:58:37 | LSE | 2045551 | |||||
| 126 | 1,957.5000 | 15:58:37 | LSE | 2045549 | |||||
| 319 | 1,957.5000 | 15:59:52 | LSE | 2048330 | |||||
| 5 | 1,957.5000 | 15:59:52 | LSE | 2048328 | |||||
| 570 | 1,957.5000 | 15:59:52 | LSE | 2048324 | |||||
| 127 | 1,957.5000 | 15:59:52 | LSE | 2048326 | |||||
| 323 | 1,957.0000 | 16:01:05 | LSE | 2051659 | |||||
| 515 | 1,957.0000 | 16:01:05 | LSE | 2051657 | |||||
| 4 | 1,957.0000 | 16:01:05 | LSE | 2051655 | |||||
| 220 | 1,957.0000 | 16:01:05 | LSE | 2051653 | |||||
| 115 | 1,957.5000 | 16:01:13 | LSE | 2052022 | |||||
| 125 | 1,957.5000 | 16:01:13 | LSE | 2052020 | |||||
| 300 | 1,957.5000 | 16:01:13 | LSE | 2052024 | |||||
| 407 | 1,957.5000 | 16:01:13 | LSE | 2052026 | |||||
| 33 | 1,956.5000 | 16:02:09 | LSE | 2053439 | |||||
| 127 | 1,956.5000 | 16:02:09 | LSE | 2053437 | |||||
| 873 | 1,956.5000 | 16:02:09 | LSE | 2053435 | |||||
| 31 | 1,956.5000 | 16:03:00 | LSE | 2054906 | |||||
| 1,078 | 1,957.0000 | 16:03:11 | LSE | 2055419 | |||||
| 968 | 1,956.5000 | 16:04:29 | LSE | 2057462 | |||||
| 329 | 1,956.0000 | 16:04:38 | LSE | 2057718 | |||||
| 726 | 1,956.0000 | 16:04:38 | LSE | 2057715 | |||||
| 1,028 | 1,956.0000 | 16:05:38 | LSE | 2059261 | |||||
| 450 | 1,957.0000 | 16:06:45 | LSE | 2061370 | |||||
| 450 | 1,957.0000 | 16:06:45 | LSE | 2061372 | |||||
| 54 | 1,957.0000 | 16:06:45 | LSE | 2061368 | |||||
| 881 | 1,959.5000 | 16:08:10 | LSE | 2063864 | |||||
| 170 | 1,959.5000 | 16:08:10 | LSE | 2063862 | |||||
| 281 | 1,959.0000 | 16:08:12 | LSE | 2063936 | |||||
| 127 | 1,959.0000 | 16:08:12 | LSE | 2063934 | |||||
| 472 | 1,959.0000 | 16:08:12 | LSE | 2063932 | |||||
| 147 | 1,959.0000 | 16:08:12 | LSE | 2063930 | |||||
| 71 | 1,958.0000 | 16:09:38 | LSE | 2066646 | |||||
| 300 | 1,958.0000 | 16:09:38 | LSE | 2066644 | |||||
| 899 | 1,958.0000 | 16:09:38 | LSE | 2066642 | |||||
| 5 | 1,958.0000 | 16:09:38 | LSE | 2066640 | |||||
| 1,083 | 1,957.5000 | 16:10:14 | LSE | 2067834 | |||||
| 22 | 1,959.0000 | 16:12:50 | LSE | 2072363 | |||||
| 742 | 1,959.0000 | 16:13:00 | LSE | 2072721 | |||||
| 373 | 1,959.0000 | 16:13:00 | LSE | 2072723 | |||||
| 77 | 1,959.0000 | 16:13:01 | LSE | 2072924 | |||||
| 122 | 1,959.0000 | 16:13:01 | LSE | 2072922 | |||||
| 170 | 1,959.0000 | 16:13:01 | LSE | 2072920 | |||||
| 434 | 1,959.0000 | 16:13:01 | LSE | 2072918 | |||||
| 140 | 1,959.0000 | 16:13:01 | LSE | 2072916 | |||||
| 210 | 1,959.0000 | 16:13:01 | LSE | 2072914 | |||||
| 548 | 1,959.0000 | 16:13:01 | LSE | 2072910 | |||||
| 548 | 1,959.0000 | 16:13:01 | LSE | 2072912 | |||||
| 121 | 1,958.5000 | 16:14:06 | LSE | 2075007 | |||||
| 300 | 1,958.5000 | 16:14:06 | LSE | 2075005 | |||||
| 300 | 1,958.5000 | 16:14:06 | LSE | 2075003 | |||||
| 112 | 1,958.5000 | 16:14:06 | LSE | 2075001 | |||||
| 300 | 1,958.5000 | 16:14:06 | LSE | 2074999 | |||||
| 300 | 1,958.5000 | 16:14:06 | LSE | 2074997 | |||||
| 776 | 1,959.0000 | 16:15:44 | LSE | 2077911 | |||||
| 150 | 1,959.0000 | 16:15:44 | LSE | 2077909 | |||||
| 252 | 1,959.0000 | 16:15:44 | LSE | 2077890 | |||||
| 1,038 | 1,959.0000 | 16:15:44 | LSE | 2077894 | |||||
| 567 | 1,959.0000 | 16:15:44 | LSE | 2077892 | |||||
| 75 | 1,959.0000 | 16:15:44 | LSE | 2077888 | |||||
| 637 | 1,959.5000 | 16:16:54 | LSE | 2080154 | |||||
| 300 | 1,959.5000 | 16:16:54 | LSE | 2080152 | |||||
| 140 | 1,959.0000 | 16:17:42 | LSE | 2081869 | |||||
| 110 | 1,960.0000 | 16:18:53 | LSE | 2084002 | |||||
| 1,071 | 1,960.0000 | 16:18:53 | LSE | 2084000 | |||||
| 2 | 1,960.0000 | 16:18:53 | LSE | 2083998 | |||||
| 1,122 | 1,960.0000 | 16:18:53 | LSE | 2083990 | |||||
| 500 | 1,960.0000 | 16:18:53 | LSE | 2083983 | |||||
| 989 | 1,959.5000 | 16:19:01 | LSE | 2084210 | |||||
| 182 | 1,960.0000 | 16:21:26 | LSE | 2089469 | |||||
| 151 | 1,960.0000 | 16:21:26 | LSE | 2089467 | |||||
| 132 | 1,960.0000 | 16:21:45 | LSE | 2090182 | |||||
| 119 | 1,960.0000 | 16:21:45 | LSE | 2090180 | |||||
| 170 | 1,960.0000 | 16:21:45 | LSE | 2090178 | |||||
| 342 | 1,960.0000 | 16:21:45 | LSE | 2090172 | |||||
| 454 | 1,960.0000 | 16:21:45 | LSE | 2090170 | |||||
| 1,300 | 1,960.0000 | 16:21:45 | LSE | 2090168 | |||||
| 276 | 1,960.0000 | 16:21:45 | LSE | 2090174 | |||||
| 282 | 1,960.0000 | 16:21:45 | LSE | 2090176 | |||||
| 502 | 1,960.0000 | 16:22:38 | LSE | 2091732 | |||||
| 1,012 | 1,960.0000 | 16:22:38 | LSE | 2091730 | |||||
| 362 | 1,960.0000 | 16:22:40 | LSE | 2091780 | |||||
| 194 | 1,960.0000 | 16:23:01 | LSE | 2092523 | |||||
| 13 | 1,960.0000 | 16:23:01 | LSE | 2092520 | |||||
| 13 | 1,960.0000 | 16:23:01 | LSE | 2092517 | |||||
| 42 | 1,960.0000 | 16:23:01 | LSE | 2092503 | |||||
| 114 | 1,960.0000 | 16:23:01 | LSE | 2092501 | |||||
| 59 | 1,960.0000 | 16:23:01 | LSE | 2092507 | |||||
| 49 | 1,960.0000 | 16:23:01 | LSE | 2092505 | |||||
| 170 | 1,960.0000 | 16:23:01 | LSE | 2092499 | |||||
| 462 | 1,960.0000 | 16:23:01 | LSE | 2092497 | |||||
| 138 | 1,960.0000 | 16:24:25 | LSE | 2095148 | |||||
| 391 | 1,960.0000 | 16:24:25 | LSE | 2095146 | |||||
| 287 | 1,960.0000 | 16:24:27 | LSE | 2095257 | |||||
| 179 | 1,960.0000 | 16:24:29 | LSE | 2095328 | |||||
| 718 | 1,960.0000 | 16:24:31 | LSE | 2095445 | |||||
| 435 | 1,960.0000 | 16:24:31 | LSE | 2095441 | |||||
| 500 | 1,960.0000 | 16:24:31 | LSE | 2095439 | |||||
| 258 | 1,960.0000 | 16:24:31 | LSE | 2095443 | |||||
| 102 | 1,960.0000 | 16:24:31 | LSE | 2095391 | |||||
| 78 | 1,960.0000 | 16:24:31 | LSE | 2095389 | |||||
| 466 | 1,959.5000 | 16:25:14 | LSE | 2098085 | |||||
| 125 | 1,959.5000 | 16:25:14 | LSE | 2098080 | |||||
| 113 | 1,959.5000 | 16:25:14 | LSE | 2098082 | |||||
| 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.
