14 March 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 14 March 2023 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2022.
Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence
Number of shares repurchased: 215,000
Date of transaction: 14 March 2023
Average price paid per share: GBp 1,969.2260
Lowest price paid per share: GBp 1,969.2260
Highest price paid per share: GBp 1,969.2260
The Company intends to cancel these Shares.
All shares were purchased from Barclays 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 Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 14 March 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| London Stock Exchange | 1,984.5437 | 106,339 | 1,945.0000 | 1,989.5000 |
| BATS Europe | 1,968.8323 | 29,082 | 1,945.5000 | 1,984.5000 |
| Chi-X Europe | 1,967.7785 | 61,783 | 1,945.0000 | 1,984.5000 |
| Turquoise | 1,972.3279 | 10,491 | 1,948.5000 | 1,984.0000 |
| Aquis Exchange | 1,972.2971 | 7,305 | 1,948.5000 | 1,984.5000 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction reference number |
| 444 | 1952.5 | 08:00:25 | XLON | 592108182423580000 |
| 174 | 1952.5 | 08:00:25 | XLON | 592108182423580000 |
| 67 | 1952.5 | 08:00:25 | XLON | 592108182423580000 |
| 190 | 1952.5 | 08:00:25 | XLON | 592108182423580000 |
| 388 | 1953.5 | 08:01:15 | XLON | 592108182423620000 |
| 137 | 1953.5 | 08:01:15 | BATE | 606181932870540000 |
| 137 | 1953.5 | 08:01:48 | AQXE | 592108182423640000 |
| 106 | 1951.5 | 08:02:24 | AQXE | 592108182423666000 |
| 164 | 1951.5 | 08:02:24 | CHIX | 606181932870584000 |
| 103 | 1951.5 | 08:02:27 | XLON | 592108182423668000 |
| 130 | 1951.5 | 08:02:45 | XLON | 592108182423680000 |
| 100 | 1951.5 | 08:02:45 | CHIX | 606181932870598000 |
| 37 | 1951.5 | 08:02:45 | CHIX | 606181932870598000 |
| 146 | 1951 | 08:02:45 | XLON | 606181932870598000 |
| 169 | 1951.5 | 08:02:45 | CHIX | 606181932870598000 |
| 31 | 1951.5 | 08:03:00 | AQXE | 592108182423689000 |
| 168 | 1949.5 | 08:03:54 | XLON | 592108182423729000 |
| 137 | 1949.5 | 08:03:54 | CHIX | 606181932870646000 |
| 137 | 1950 | 08:05:08 | CHIX | 592108182423781000 |
| 213 | 1950 | 08:05:08 | BATE | 606181932870696000 |
| 24 | 1950 | 08:05:08 | BATE | 606181932870696000 |
| 137 | 1950 | 08:05:08 | CHIX | 606181932870696000 |
| 152 | 1960.5 | 08:08:12 | XLON | 606181932870816000 |
| 122 | 1960.5 | 08:08:12 | XLON | 606181932870816000 |
| 461 | 1960.5 | 08:08:25 | CHIX | 592108182423918000 |
| 314 | 1960.5 | 08:10:21 | XLON | 606181932870912000 |
| 137 | 1960.5 | 08:10:21 | AQXE | 606181932870912000 |
| 262 | 1960.5 | 08:10:21 | CHIX | 592108182424006000 |
| 365 | 1960 | 08:10:23 | CHIX | 592108182424007000 |
| 137 | 1960 | 08:10:23 | XLON | 606181932870914000 |
| 137 | 1959.5 | 08:10:23 | CHIX | 592108182424008000 |
| 160 | 1959.5 | 08:10:23 | XLON | 606181932870914000 |
| 174 | 1959.5 | 08:10:23 | TRQX | 606181932870914000 |
| 36 | 1959.5 | 08:10:23 | XLON | 606181932870914000 |
| 137 | 1959.5 | 08:10:25 | AQXE | 592108182424009000 |
| 205 | 1959 | 08:10:26 | XLON | 592108182424009000 |
| 45 | 1959 | 08:10:26 | XLON | 592108182424009000 |
| 137 | 1959 | 08:10:26 | CHIX | 606181932870915000 |
| 137 | 1958 | 08:10:35 | CHIX | 592108182424016000 |
| 167 | 1958 | 08:10:35 | XLON | 606181932870922000 |
| 349 | 1957.5 | 08:11:00 | CHIX | 606181932870940000 |
| 137 | 1957.5 | 08:11:00 | XLON | 592108182424035000 |
| 152 | 1956 | 08:11:32 | CHIX | 606181932870964000 |
| 154 | 1956 | 08:11:32 | CHIX | 606181932870964000 |
| 328 | 1951 | 08:12:45 | CHIX | 592108182424108000 |
| 219 | 1949.5 | 08:12:54 | XLON | 592108182424115000 |
| 137 | 1949.5 | 08:12:54 | CHIX | 606181932871017000 |
| 91 | 1957 | 08:17:26 | BATE | 592108182424287000 |
| 46 | 1957 | 08:17:26 | BATE | 592108182424287000 |
| 363 | 1957 | 08:17:26 | CHIX | 606181932871185000 |
| 42 | 1957 | 08:17:26 | CHIX | 606181932871185000 |
| 137 | 1957 | 08:17:26 | BATE | 592108182424287000 |
| 101 | 1957 | 08:17:43 | CHIX | 606181932871193000 |
| 156 | 1956 | 08:18:10 | CHIX | 592108182424314000 |
| 137 | 1956 | 08:18:10 | BATE | 606181932871211000 |
| 12 | 1949 | 08:20:40 | CHIX | 592108182424424000 |
| 341 | 1949 | 08:20:40 | CHIX | 592108182424424000 |
| 45 | 1948.5 | 08:22:16 | BATE | 592108182424484000 |
| 92 | 1948.5 | 08:22:16 | BATE | 592108182424484000 |
| 454 | 1948.5 | 08:22:16 | CHIX | 606181932871374000 |
| 407 | 1947 | 08:23:50 | CHIX | 606181932871432000 |
| 391 | 1945 | 08:25:52 | CHIX | 592108182424631000 |
| 274 | 1954 | 08:33:56 | BATE | 592108182424957000 |
| 155 | 1954 | 08:33:56 | CHIX | 606181932871829000 |
| 266 | 1954 | 08:33:56 | CHIX | 606181932871829000 |
| 154 | 1959.5 | 08:39:07 | XLON | 592108182425157000 |
| 314 | 1957 | 08:39:59 | CHIX | 606181932872052000 |
| 94 | 1956.5 | 08:42:37 | XLON | 592108182425295000 |
| 43 | 1956.5 | 08:42:37 | XLON | 592108182425295000 |
| 91 | 1956.5 | 08:42:37 | CHIX | 606181932872148000 |
| 230 | 1956.5 | 08:42:37 | CHIX | 606181932872148000 |
| 49 | 1956.5 | 08:42:46 | AQXE | 592108182425300000 |
| 88 | 1956.5 | 08:43:20 | AQXE | 592108182425325000 |
| 79 | 1956.5 | 08:44:17 | CHIX | 606181932872213000 |
| 15 | 1956 | 08:44:59 | BATE | 592108182425388000 |
| 4 | 1956 | 08:44:59 | XLON | 592108182425388000 |
| 55 | 1956 | 08:44:59 | BATE | 592108182425388000 |
| 133 | 1956 | 08:44:59 | XLON | 592108182425388000 |
| 13 | 1956 | 08:44:59 | BATE | 592108182425388000 |
| 35 | 1956 | 08:44:59 | BATE | 592108182425388000 |
| 116 | 1956 | 08:44:59 | BATE | 592108182425388000 |
| 116 | 1956 | 08:44:59 | BATE | 592108182425388000 |
| 260 | 1956 | 08:44:59 | CHIX | 606181932872237000 |
| 367 | 1955 | 08:45:02 | XLON | 592108182425391000 |
| 251 | 1955 | 08:45:02 | CHIX | 592108182425391000 |
| 138 | 1955 | 08:45:02 | CHIX | 592108182425391000 |
| 137 | 1955 | 08:45:02 | BATE | 606181932872240000 |
| 137 | 1955 | 08:45:02 | AQXE | 606181932872240000 |
| 330 | 1954.5 | 08:46:57 | CHIX | 592108182425465000 |
| 274 | 1956.5 | 08:49:03 | BATE | 592108182425556000 |
| 212 | 1956.5 | 08:49:03 | XLON | 606181932872397000 |
| 447 | 1956.5 | 08:49:03 | CHIX | 606181932872397000 |
| 137 | 1956.5 | 08:49:03 | XLON | 592108182425556000 |
| 109 | 1956 | 08:49:10 | BATE | 592108182425563000 |
| 137 | 1956 | 08:49:10 | CHIX | 606181932872404000 |
| 1 | 1956 | 08:49:10 | XLON | 606181932872404000 |
| 225 | 1956 | 08:49:10 | XLON | 606181932872404000 |
| 2 | 1956 | 08:49:28 | BATE | 592108182425574000 |
| 4 | 1956 | 08:49:56 | BATE | 592108182425590000 |
| 10 | 1956 | 08:50:35 | BATE | 592108182425614000 |
| 4 | 1956 | 08:50:56 | BATE | 592108182425625000 |
| 8 | 1956 | 08:51:49 | BATE | 592108182425658000 |
| 2 | 1955.5 | 08:51:49 | CHIX | 592108182425658000 |
| 264 | 1955.5 | 08:52:10 | CHIX | 592108182425670000 |
| 54 | 1955.5 | 08:52:10 | CHIX | 592108182425670000 |
| 199 | 1955.5 | 08:52:10 | BATE | 592108182425670000 |
| 137 | 1955.5 | 08:52:10 | CHIX | 606181932872505000 |
| 137 | 1955.5 | 08:52:10 | BATE | 606181932872505000 |
| 15 | 1955 | 08:52:29 | CHIX | 592108182425679000 |
| 8 | 1955 | 08:52:29 | AQXE | 606181932872514000 |
| 2 | 1955 | 08:53:38 | AQXE | 606181932872548000 |
| 122 | 1955 | 08:53:53 | CHIX | 592108182425723000 |
| 10 | 1955 | 08:56:03 | AQXE | 606181932872625000 |
| 274 | 1955 | 08:57:51 | CHIX | 606181932872687000 |
| 2 | 1955 | 08:57:57 | AQXE | 606181932872691000 |
| 87 | 1955 | 09:00:53 | TRQX | 592108182425966000 |
| 165 | 1955 | 09:01:51 | CHIX | 592108182426004000 |
| 137 | 1955 | 09:01:51 | XLON | 606181932872825000 |
| 50 | 1955 | 09:01:57 | TRQX | 592108182426008000 |
| 137 | 1955 | 09:01:57 | BATE | 592108182426008000 |
| 110 | 1955 | 09:01:57 | BATE | 606181932872829000 |
| 31 | 1955 | 09:01:57 | BATE | 606181932872829000 |
| 100 | 1955 | 09:01:57 | CHIX | 592108182426008000 |
| 26 | 1955 | 09:02:06 | CHIX | 606181932872836000 |
| 36 | 1954.5 | 09:02:20 | CHIX | 592108182426027000 |
| 4 | 1954.5 | 09:02:42 | XLON | 606181932872861000 |
| 187 | 1954.5 | 09:02:42 | XLON | 606181932872861000 |
| 278 | 1954.5 | 09:03:11 | CHIX | 592108182426062000 |
| 124 | 1954.5 | 09:03:11 | XLON | 606181932872881000 |
| 217 | 1954 | 09:03:11 | CHIX | 592108182426062000 |
| 14 | 1954 | 09:03:11 | BATE | 606181932872881000 |
| 123 | 1954 | 09:03:11 | BATE | 606181932872881000 |
| 19 | 1953 | 09:03:25 | XLON | 592108182426073000 |
| 61 | 1953 | 09:03:25 | XLON | 592108182426073000 |
| 57 | 1953 | 09:03:25 | XLON | 592108182426073000 |
| 137 | 1953 | 09:03:25 | CHIX | 606181932872891000 |
| 3 | 1953 | 09:03:28 | AQXE | 592108182426076000 |
| 140 | 1953 | 09:03:28 | XLON | 606181932872895000 |
| 404 | 1953.5 | 09:06:56 | CHIX | 592108182426200000 |
| 137 | 1953.5 | 09:06:56 | BATE | 606181932873014000 |
| 20 | 1953.5 | 09:06:56 | CHIX | 592108182426200000 |
| 84 | 1953.5 | 09:06:56 | CHIX | 592108182426200000 |
| 310 | 1952 | 09:08:07 | BATE | 592108182426240000 |
| 360 | 1949.5 | 09:12:32 | CHIX | 606181932873201000 |
| 119 | 1948.5 | 09:12:46 | XLON | 592108182426407000 |
| 115 | 1948.5 | 09:12:46 | XLON | 592108182426407000 |
| 24 | 1948.5 | 09:13:54 | AQXE | 606181932873259000 |
| 169 | 1948 | 09:15:14 | XLON | 606181932873306000 |
| 161 | 1948 | 09:15:14 | XLON | 606181932873306000 |
| 14 | 1948.5 | 09:15:14 | CHIX | 592108182426504000 |
| 99 | 1948.5 | 09:15:14 | CHIX | 606181932873306000 |
| 48 | 1948.5 | 09:16:13 | CHIX | 592108182426543000 |
| 113 | 1948.5 | 09:16:13 | CHIX | 592108182426543000 |
| 61 | 1948.5 | 09:16:13 | TRQX | 606181932873343000 |
| 76 | 1948.5 | 09:16:13 | TRQX | 606181932873343000 |
| 137 | 1947 | 09:17:02 | BATE | 592108182426575000 |
| 105 | 1947 | 09:17:02 | CHIX | 606181932873374000 |
| 136 | 1947 | 09:17:02 | CHIX | 606181932873374000 |
| 387 | 1946 | 09:20:01 | CHIX | 606181932873489000 |
| 192 | 1945.5 | 09:20:05 | BATE | 592108182426698000 |
| 67 | 1945.5 | 09:20:05 | BATE | 592108182426698000 |
| 15 | 1945.5 | 09:20:05 | BATE | 592108182426698000 |
| 164 | 1945.5 | 09:20:05 | CHIX | 606181932873493000 |
| 176 | 1945 | 09:20:13 | XLON | 606181932873500000 |
| 55 | 1945 | 09:20:13 | XLON | 606181932873500000 |
| 330 | 1949 | 09:26:40 | CHIX | 606181932873744000 |
| 5 | 1949 | 09:26:40 | BATE | 592108182426958000 |
| 132 | 1949 | 09:26:40 | BATE | 592108182426958000 |
| 29 | 1948.5 | 09:26:44 | BATE | 606181932873746000 |
| 166 | 1948.5 | 09:26:44 | BATE | 606181932873746000 |
| 130 | 1948.5 | 09:26:44 | BATE | 606181932873746000 |
| 296 | 1947 | 09:27:08 | CHIX | 592108182426976000 |
| 187 | 1947 | 09:27:08 | CHIX | 592108182426976000 |
| 137 | 1947 | 09:27:08 | BATE | 606181932873761000 |
| 149 | 1948.5 | 09:32:33 | BATE | 592108182427184000 |
| 137 | 1948.5 | 09:32:33 | CHIX | 606181932873961000 |
| 75 | 1948 | 09:32:37 | CHIX | 592108182427186000 |
| 23 | 1948 | 09:32:37 | BATE | 606181932873963000 |
| 114 | 1948 | 09:32:37 | BATE | 606181932873963000 |
| 96 | 1948 | 09:32:37 | CHIX | 592108182427186000 |
| 137 | 1947 | 09:33:10 | BATE | 592108182427207000 |
| 80 | 1947 | 09:33:10 | CHIX | 606181932873984000 |
| 43 | 1947 | 09:33:13 | CHIX | 606181932873986000 |
| 81 | 1953 | 09:43:31 | CHIX | 592108182427568000 |
| 84 | 1953 | 09:43:31 | CHIX | 592108182427568000 |
| 137 | 1953 | 09:43:31 | XLON | 606181932874332000 |
| 137 | 1954.5 | 09:45:37 | BATE | 592108182427638000 |
| 22 | 1954.5 | 09:45:37 | BATE | 592108182427638000 |
| 186 | 1953 | 09:48:33 | BATE | 606181932874505000 |
| 100 | 1953 | 09:48:33 | CHIX | 606181932874505000 |
| 10 | 1953 | 09:49:10 | CHIX | 592108182427772000 |
| 27 | 1953 | 09:49:26 | CHIX | 592108182427780000 |
| 129 | 1953.5 | 09:49:27 | BATE | 606181932874536000 |
| 137 | 1952.5 | 09:49:29 | XLON | 592108182427782000 |
| 61 | 1952.5 | 09:49:29 | TRQX | 592108182427782000 |
| 137 | 1952.5 | 09:49:29 | CHIX | 592108182427782000 |
| 274 | 1952.5 | 09:49:29 | CHIX | 592108182427782000 |
| 110 | 1952.5 | 09:49:29 | CHIX | 606181932874538000 |
| 137 | 1952.5 | 09:49:29 | BATE | 606181932874538000 |
| 27 | 1952.5 | 09:49:29 | CHIX | 606181932874538000 |
| 41 | 1952.5 | 09:49:29 | BATE | 606181932874538000 |
| 104 | 1952.5 | 09:49:29 | TRQX | 592108182427782000 |
| 98 | 1952.5 | 09:49:29 | BATE | 606181932874538000 |
| 169 | 1953.5 | 09:49:32 | XLON | 606181932874542000 |
| 8 | 1953.5 | 09:49:32 | XLON | 606181932874542000 |
| 14 | 1952.5 | 09:49:45 | AQXE | 606181932874551000 |
| 8 | 1952.5 | 09:50:37 | AQXE | 606181932874578000 |
| 14 | 1952.5 | 09:51:32 | AQXE | 606181932874607000 |
| 181 | 1952.5 | 09:51:43 | CHIX | 592108182427860000 |
| 137 | 1952.5 | 09:51:43 | BATE | 606181932874613000 |
| 16 | 1952.5 | 09:51:43 | CHIX | 592108182427860000 |
| 88 | 1952.5 | 09:51:43 | XLON | 606181932874613000 |
| 4 | 1952 | 09:51:45 | AQXE | 606181932874614000 |
| 83 | 1952 | 09:51:48 | XLON | 592108182427862000 |
| 90 | 1952 | 09:51:48 | XLON | 592108182427862000 |
| 6 | 1952 | 09:51:48 | BATE | 592108182427862000 |
| 16 | 1952 | 09:51:48 | CHIX | 606181932874615000 |
| 365 | 1952 | 09:51:48 | CHIX | 606181932874615000 |
| 131 | 1952 | 09:51:50 | BATE | 592108182427863000 |
| 137 | 1952 | 09:51:50 | TRQX | 592108182427863000 |
| 165 | 1952 | 09:51:50 | XLON | 592108182427863000 |
| 1 | 1951 | 09:52:12 | BATE | 592108182427877000 |
| 2 | 1951 | 09:52:12 | AQXE | 606181932874629000 |
| 100 | 1951 | 09:52:12 | BATE | 592108182427877000 |
| 18 | 1951 | 09:52:12 | BATE | 592108182427877000 |
| 18 | 1951 | 09:52:12 | BATE | 592108182427877000 |
| 8 | 1951 | 09:52:44 | AQXE | 606181932874644000 |
| 120 | 1951 | 09:52:44 | AQXE | 606181932874644000 |
| 29 | 1951 | 09:52:50 | AQXE | 606181932874647000 |
| 137 | 1951 | 10:00:46 | BATE | 592108182428147000 |
| 87 | 1951 | 10:00:46 | TRQX | 606181932874891000 |
| 132 | 1951 | 10:00:46 | TRQX | 606181932874891000 |
| 137 | 1953 | 10:02:34 | XLON | 592108182428207000 |
| 306 | 1953 | 10:02:34 | CHIX | 606181932874948000 |
| 146 | 1953.5 | 10:03:52 | CHIX | 592108182428245000 |
| 137 | 1953.5 | 10:03:52 | BATE | 606181932874985000 |
| 128 | 1953.5 | 10:03:52 | AQXE | 606181932874985000 |
| 137 | 1954 | 10:09:53 | BATE | 592108182428432000 |
| 274 | 1953.5 | 10:09:53 | BATE | 592108182428432000 |
| 322 | 1954 | 10:09:53 | CHIX | 606181932875165000 |
| 185 | 1954 | 10:09:53 | CHIX | 606181932875165000 |
| 163 | 1953.5 | 10:09:53 | TRQX | 606181932875165000 |
| 348 | 1953.5 | 10:09:53 | CHIX | 606181932875165000 |
| 9 | 1953.5 | 10:09:53 | AQXE | 606181932875165000 |
| 98 | 1953.5 | 10:09:53 | CHIX | 606181932875165000 |
| 247 | 1953.5 | 10:09:54 | CHIX | 606181932875166000 |
| 36 | 1953 | 10:10:16 | CHIX | 606181932875178000 |
| 36 | 1953 | 10:11:09 | CHIX | 606181932875204000 |
| 36 | 1953 | 10:11:48 | CHIX | 606181932875224000 |
| 137 | 1953.5 | 10:14:14 | TRQX | 606181932875290000 |
| 212 | 1953.5 | 10:14:14 | CHIX | 592108182428561000 |
| 137 | 1953 | 10:14:31 | BATE | 606181932875299000 |
| 214 | 1953 | 10:14:31 | CHIX | 606181932875299000 |
| 13 | 1953 | 10:14:31 | TRQX | 592108182428570000 |
| 150 | 1953 | 10:14:31 | TRQX | 592108182428570000 |
| 304 | 1952.5 | 10:15:37 | CHIX | 606181932875335000 |
| 9 | 1951 | 10:18:06 | TRQX | 606181932875409000 |
| 9 | 1951 | 10:18:06 | BATE | 606181932875409000 |
| 128 | 1951 | 10:18:09 | BATE | 606181932875410000 |
| 137 | 1951 | 10:18:09 | CHIX | 592108182428685000 |
| 110 | 1951 | 10:18:09 | TRQX | 606181932875410000 |
| 3 | 1951 | 10:18:09 | TRQX | 606181932875411000 |
| 245 | 1953 | 10:25:39 | CHIX | 592108182428929000 |
| 102 | 1953 | 10:25:39 | BATE | 606181932875646000 |
| 172 | 1953 | 10:25:39 | BATE | 606181932875646000 |
| 132 | 1952.5 | 10:25:40 | BATE | 592108182428930000 |
| 43 | 1952.5 | 10:25:40 | BATE | 592108182428930000 |
| 137 | 1952.5 | 10:25:40 | CHIX | 606181932875647000 |
| 112 | 1952 | 10:25:47 | BATE | 592108182428935000 |
| 26 | 1952 | 10:25:47 | BATE | 592108182428935000 |
| 32 | 1952 | 10:25:47 | BATE | 592108182428935000 |
| 49 | 1952 | 10:25:50 | CHIX | 606181932875655000 |
| 149 | 1952 | 10:25:50 | BATE | 592108182428938000 |
| 3 | 1952 | 10:25:50 | CHIX | 606181932875655000 |
| 260 | 1952 | 10:25:51 | CHIX | 606181932875656000 |
| 22 | 1951 | 10:26:46 | TRQX | 606181932875685000 |
| 137 | 1952.5 | 10:31:35 | CHIX | 592108182429116000 |
| 171 | 1954.5 | 10:36:02 | CHIX | 606181932875963000 |
| 77 | 1954.5 | 10:36:02 | BATE | 592108182429260000 |
| 60 | 1954.5 | 10:36:02 | CHIX | 606181932875963000 |
| 6 | 1953.5 | 10:36:37 | CHIX | 606181932875979000 |
| 137 | 1953.5 | 10:36:46 | TRQX | 592108182429281000 |
| 164 | 1953.5 | 10:36:46 | BATE | 592108182429281000 |
| 268 | 1953.5 | 10:36:46 | CHIX | 606181932875984000 |
| 6 | 1953 | 10:38:04 | CHIX | 592108182429319000 |
| 2 | 1953 | 10:38:04 | CHIX | 592108182429319000 |
| 300 | 1953 | 10:39:05 | CHIX | 592108182429351000 |
| 137 | 1952.5 | 10:39:43 | BATE | 592108182429373000 |
| 6 | 1952.5 | 10:39:43 | CHIX | 606181932876072000 |
| 171 | 1952.5 | 10:39:43 | TRQX | 606181932876072000 |
| 185 | 1952.5 | 10:39:43 | CHIX | 606181932876072000 |
| 222 | 1951.5 | 10:41:03 | BATE | 592108182429412000 |
| 137 | 1951.5 | 10:41:03 | CHIX | 606181932876110000 |
| 25 | 1951.5 | 10:46:04 | BATE | 606181932876262000 |
| 73 | 1954.5 | 10:57:55 | XLON | 606181932876617000 |
| 56 | 1954 | 10:58:40 | CHIX | 592108182429957000 |
| 1 | 1954 | 10:58:40 | CHIX | 592108182429957000 |
| 47 | 1954 | 10:58:40 | CHIX | 592108182429957000 |
| 36 | 1954 | 10:58:40 | CHIX | 592108182429957000 |
| 57 | 1954 | 10:58:40 | XLON | 606181932876636000 |
| 53 | 1954 | 10:58:40 | XLON | 606181932876636000 |
| 9 | 1954 | 10:58:40 | AQXE | 606181932876636000 |
| 33 | 1954 | 10:58:40 | AQXE | 606181932876636000 |
| 2 | 1953.5 | 11:00:16 | AQXE | 606181932876682000 |
| 145 | 1953.5 | 11:00:34 | CHIX | 592108182430014000 |
| 4 | 1953.5 | 11:00:34 | AQXE | 606181932876692000 |
| 137 | 1953.5 | 11:00:34 | BATE | 606181932876692000 |
| 90 | 1953.5 | 11:00:34 | XLON | 592108182430014000 |
| 110 | 1953.5 | 11:00:34 | XLON | 592108182430014000 |
| 60 | 1953.5 | 11:00:34 | XLON | 592108182430014000 |
| 134 | 1953.5 | 11:00:34 | XLON | 592108182430014000 |
| 175 | 1954.5 | 11:00:37 | AQXE | 592108182430016000 |
| 137 | 1954.5 | 11:00:37 | XLON | 606181932876694000 |
| 2 | 1953.5 | 11:01:11 | AQXE | 606181932876714000 |
| 124 | 1953.5 | 11:01:28 | AQXE | 606181932876721000 |
| 5 | 1953.5 | 11:01:43 | AQXE | 606181932876728000 |
| 155 | 1953.5 | 11:01:52 | CHIX | 592108182430055000 |
| 14 | 1954 | 11:07:53 | CHIX | 592108182430229000 |
| 2 | 1954 | 11:08:36 | CHIX | 592108182430249000 |
| 2 | 1955 | 11:08:42 | XLON | 592108182430252000 |
| 99 | 1955 | 11:08:42 | BATE | 592108182430252000 |
| 40 | 1955 | 11:08:42 | CHIX | 606181932876922000 |
| 137 | 1955.5 | 11:09:30 | CHIX | 606181932876945000 |
| 92 | 1955.5 | 11:09:30 | CHIX | 606181932876945000 |
| 28 | 1955.5 | 11:09:30 | CHIX | 606181932876945000 |
| 247 | 1955 | 11:09:56 | XLON | 592108182430287000 |
| 68 | 1955 | 11:09:56 | XLON | 592108182430287000 |
| 54 | 1955 | 11:09:58 | XLON | 592108182430289000 |
| 164 | 1955 | 11:09:58 | XLON | 592108182430289000 |
| 160 | 1955 | 11:11:41 | XLON | 592108182430341000 |
| 30 | 1955 | 11:11:41 | CHIX | 606181932877008000 |
| 107 | 1955 | 11:11:41 | CHIX | 606181932877008000 |
| 206 | 1955 | 11:11:41 | CHIX | 606181932877008000 |
| 137 | 1955 | 11:11:41 | XLON | 606181932877008000 |
| 184 | 1955 | 11:13:50 | XLON | 606181932877066000 |
| 272 | 1954.5 | 11:13:50 | CHIX | 592108182430401000 |
| 56 | 1954.5 | 11:13:51 | CHIX | 592108182430402000 |
| 169 | 1955 | 11:13:52 | XLON | 606181932877067000 |
| 153 | 1955 | 11:13:52 | XLON | 606181932877067000 |
| 190 | 1954 | 11:14:37 | CHIX | 592108182430423000 |
| 256 | 1954 | 11:14:37 | CHIX | 592108182430423000 |
| 137 | 1954 | 11:14:37 | TRQX | 606181932877087000 |
| 267 | 1954 | 11:14:37 | BATE | 606181932877087000 |
| 79 | 1954 | 11:14:37 | XLON | 592108182430423000 |
| 279 | 1954 | 11:15:48 | CHIX | 592108182430459000 |
| 108 | 1954 | 11:15:48 | BATE | 606181932877122000 |
| 137 | 1954 | 11:15:48 | AQXE | 606181932877122000 |
| 58 | 1954 | 11:15:48 | XLON | 592108182430459000 |
| 29 | 1954 | 11:15:48 | BATE | 606181932877122000 |
| 137 | 1956.5 | 11:23:36 | AQXE | 592108182430692000 |
| 124 | 1956.5 | 11:23:36 | XLON | 606181932877346000 |
| 43 | 1956 | 11:27:26 | CHIX | 606181932877474000 |
| 300 | 1956.5 | 11:27:27 | AQXE | 606181932877475000 |
| 47 | 1956.5 | 11:27:27 | AQXE | 606181932877475000 |
| 63 | 1956 | 11:27:39 | BATE | 606181932877480000 |
| 296 | 1956 | 11:28:25 | CHIX | 592108182430852000 |
| 105 | 1956 | 11:28:25 | BATE | 606181932877501000 |
| 281 | 1956 | 11:28:25 | CHIX | 606181932877501000 |
| 106 | 1956 | 11:28:25 | BATE | 606181932877501000 |
| 147 | 1956 | 11:28:25 | CHIX | 606181932877502000 |
| 137 | 1955.5 | 11:29:23 | BATE | 592108182430885000 |
| 99 | 1955.5 | 11:29:23 | CHIX | 606181932877533000 |
| 137 | 1955.5 | 11:30:01 | TRQX | 592108182430904000 |
| 525 | 1955.5 | 11:30:01 | CHIX | 606181932877552000 |
| 107 | 1955.5 | 11:30:06 | CHIX | 592108182430908000 |
| 225 | 1955.5 | 11:30:06 | CHIX | 592108182430908000 |
| 137 | 1955.5 | 11:30:06 | XLON | 606181932877556000 |
| 64 | 1955 | 11:30:18 | BATE | 592108182430917000 |
| 41 | 1955 | 11:30:30 | BATE | 592108182430925000 |
| 30 | 1955 | 11:30:30 | BATE | 592108182430925000 |
| 6 | 1955 | 11:30:30 | BATE | 592108182430925000 |
| 64 | 1955 | 11:30:30 | CHIX | 592108182430925000 |
| 42 | 1955 | 11:30:30 | CHIX | 606181932877572000 |
| 47 | 1955 | 11:30:30 | CHIX | 606181932877572000 |
| 48 | 1955 | 11:30:30 | CHIX | 606181932877572000 |
| 46 | 1955 | 11:30:30 | TRQX | 606181932877572000 |
| 137 | 1955 | 11:30:30 | BATE | 606181932877572000 |
| 252 | 1955 | 11:31:10 | CHIX | 592108182430944000 |
| 16 | 1955 | 11:31:10 | TRQX | 606181932877591000 |
| 75 | 1955 | 11:31:10 | TRQX | 606181932877591000 |
| 197 | 1954.5 | 11:31:13 | CHIX | 592108182430945000 |
| 31 | 1954.5 | 11:31:13 | BATE | 606181932877592000 |
| 37 | 1954.5 | 11:31:13 | BATE | 606181932877592000 |
| 69 | 1954.5 | 11:31:13 | BATE | 606181932877592000 |
| 222 | 1954 | 11:31:15 | CHIX | 592108182430946000 |
| 66 | 1954 | 11:31:15 | BATE | 606181932877593000 |
| 71 | 1954 | 11:31:15 | BATE | 606181932877593000 |
| 34 | 1952 | 11:35:23 | BATE | 606181932877709000 |
| 34 | 1952 | 11:35:23 | TRQX | 606181932877709000 |
| 86 | 1952 | 11:36:17 | BATE | 606181932877735000 |
| 68 | 1952 | 11:36:19 | CHIX | 592108182431093000 |
| 5 | 1952 | 11:36:54 | CHIX | 592108182431109000 |
| 17 | 1952 | 11:36:54 | BATE | 606181932877752000 |
| 103 | 1952 | 11:36:54 | TRQX | 606181932877752000 |
| 146 | 1952 | 11:36:55 | CHIX | 592108182431110000 |
| 21 | 1952 | 11:36:55 | CHIX | 592108182431110000 |
| 36 | 1951.5 | 11:37:07 | AQXE | 592108182431115000 |
| 137 | 1954 | 11:49:00 | CHIX | 592108182431451000 |
| 181 | 1954 | 11:49:00 | BATE | 592108182431451000 |
| 137 | 1954 | 11:49:00 | TRQX | 592108182431451000 |
| 274 | 1954 | 11:49:00 | CHIX | 606181932878083000 |
| 368 | 1954 | 11:49:00 | CHIX | 606181932878083000 |
| 160 | 1954 | 11:49:00 | BATE | 606181932878083000 |
| 41 | 1954 | 11:49:00 | TRQX | 606181932878083000 |
| 96 | 1954 | 11:49:00 | TRQX | 606181932878083000 |
| 1 | 1953.5 | 11:49:37 | CHIX | 592108182431469000 |
| 315 | 1953.5 | 11:50:05 | CHIX | 592108182431483000 |
| 364 | 1955 | 11:56:42 | BATE | 606181932878302000 |
| 137 | 1955.5 | 11:59:48 | BATE | 592108182431762000 |
| 151 | 1955.5 | 11:59:48 | BATE | 592108182431762000 |
| 202 | 1955.5 | 11:59:48 | CHIX | 606181932878384000 |
| 274 | 1955.5 | 11:59:48 | CHIX | 606181932878384000 |
| 20 | 1955 | 12:00:02 | CHIX | 592108182431770000 |
| 522 | 1957 | 12:04:18 | CHIX | 592108182431903000 |
| 137 | 1957 | 12:04:18 | BATE | 606181932878518000 |
| 101 | 1957 | 12:04:18 | XLON | 592108182431903000 |
| 305 | 1957 | 12:04:18 | XLON | 592108182431903000 |
| 2 | 1957 | 12:04:38 | CHIX | 592108182431915000 |
| 296 | 1957 | 12:04:38 | CHIX | 592108182431915000 |
| 36 | 1957 | 12:04:38 | CHIX | 592108182431915000 |
| 137 | 1957 | 12:04:38 | XLON | 606181932878530000 |
| 190 | 1960.5 | 12:12:05 | AQXE | 592108182432148000 |
| 62 | 1960.5 | 12:12:05 | BATE | 606181932878755000 |
| 34 | 1960.5 | 12:12:05 | BATE | 606181932878755000 |
| 74 | 1964 | 12:14:04 | XLON | 592108182432200000 |
| 237 | 1964 | 12:14:04 | XLON | 592108182432200000 |
| 131 | 1964.5 | 12:14:11 | BATE | 606181932878808000 |
| 137 | 1963.5 | 12:15:08 | CHIX | 592108182432230000 |
| 137 | 1963.5 | 12:15:10 | XLON | 592108182432231000 |
| 151 | 1963.5 | 12:15:10 | BATE | 606181932878835000 |
| 137 | 1963.5 | 12:15:10 | AQXE | 606181932878835000 |
| 28 | 1964 | 12:15:13 | CHIX | 592108182432233000 |
| 116 | 1964 | 12:15:13 | CHIX | 592108182432233000 |
| 57 | 1964 | 12:15:13 | CHIX | 592108182432233000 |
| 41 | 1964 | 12:15:13 | CHIX | 592108182432233000 |
| 128 | 1964 | 12:15:13 | BATE | 606181932878837000 |
| 137 | 1963.5 | 12:16:58 | XLON | 592108182432299000 |
| 136 | 1963.5 | 12:16:58 | TRQX | 592108182432299000 |
| 274 | 1963.5 | 12:16:58 | CHIX | 606181932878901000 |
| 278 | 1963.5 | 12:16:58 | BATE | 606181932878901000 |
| 162 | 1963.5 | 12:16:58 | XLON | 606181932878901000 |
| 87 | 1963.5 | 12:16:58 | XLON | 606181932878901000 |
| 81 | 1963.5 | 12:16:58 | XLON | 606181932878901000 |
| 90 | 1963.5 | 12:16:58 | CHIX | 592108182432299000 |
| 35 | 1963.5 | 12:19:29 | AQXE | 606181932878989000 |
| 35 | 1963.5 | 12:19:57 | AQXE | 606181932879005000 |
| 2 | 1963.5 | 12:20:20 | BATE | 606181932879018000 |
| 97 | 1963.5 | 12:20:25 | AQXE | 606181932879021000 |
| 43 | 1963.5 | 12:20:25 | XLON | 606181932879021000 |
| 42 | 1963.5 | 12:21:17 | XLON | 606181932879049000 |
| 137 | 1963 | 12:21:34 | CHIX | 592108182432464000 |
| 314 | 1963 | 12:21:34 | BATE | 592108182432464000 |
| 137 | 1963 | 12:21:34 | CHIX | 606181932879060000 |
| 137 | 1963 | 12:21:34 | CHIX | 606181932879060000 |
| 60 | 1963 | 12:21:34 | XLON | 592108182432464000 |
| 137 | 1963 | 12:21:34 | CHIX | 592108182432464000 |
| 147 | 1963 | 12:21:34 | XLON | 606181932879060000 |
| 137 | 1962.5 | 12:21:35 | TRQX | 592108182432464000 |
| 171 | 1962.5 | 12:21:35 | BATE | 606181932879060000 |
| 157 | 1962.5 | 12:21:35 | CHIX | 606181932879060000 |
| 106 | 1961 | 12:21:36 | XLON | 592108182432464000 |
| 61 | 1961 | 12:21:36 | XLON | 592108182432464000 |
| 137 | 1961.5 | 12:21:36 | XLON | 592108182432464000 |
| 82 | 1961.5 | 12:21:36 | AQXE | 592108182432464000 |
| 2 | 1961 | 12:21:36 | CHIX | 606181932879061000 |
| 32 | 1961.5 | 12:25:00 | TRQX | 592108182432590000 |
| 105 | 1961.5 | 12:25:00 | TRQX | 592108182432590000 |
| 147 | 1961.5 | 12:25:00 | CHIX | 606181932879182000 |
| 21 | 1961 | 12:25:10 | TRQX | 592108182432596000 |
| 110 | 1961 | 12:25:10 | TRQX | 592108182432596000 |
| 147 | 1961 | 12:25:10 | XLON | 606181932879188000 |
| 6 | 1961 | 12:25:10 | TRQX | 592108182432596000 |
| 378 | 1960.5 | 12:25:51 | CHIX | 592108182432618000 |
| 137 | 1960 | 12:29:04 | BATE | 592108182432725000 |
| 190 | 1960 | 12:29:04 | CHIX | 606181932879313000 |
| 148 | 1960 | 12:29:04 | CHIX | 606181932879313000 |
| 137 | 1968.5 | 12:31:39 | CHIX | 592108182432928000 |
| 140 | 1968.5 | 12:31:39 | TRQX | 606181932879510000 |
| 37 | 1968.5 | 12:31:39 | BATE | 606181932879510000 |
| 100 | 1968.5 | 12:31:39 | BATE | 606181932879510000 |
| 157 | 1968 | 12:39:28 | CHIX | 606181932879877000 |
| 274 | 1968 | 12:39:28 | XLON | 606181932879877000 |
| 220 | 1968 | 12:40:13 | BATE | 592108182433326000 |
| 54 | 1968 | 12:40:13 | BATE | 592108182433326000 |
| 137 | 1968 | 12:40:13 | TRQX | 592108182433326000 |
| 360 | 1967.5 | 12:40:15 | CHIX | 592108182433327000 |
| 274 | 1970 | 12:50:56 | XLON | 606181932880254000 |
| 187 | 1970 | 12:50:58 | CHIX | 592108182433694000 |
| 134 | 1970 | 12:50:58 | BATE | 606181932880256000 |
| 175 | 1970 | 12:51:02 | TRQX | 592108182433696000 |
| 3 | 1970 | 12:51:02 | BATE | 606181932880258000 |
| 137 | 1969.5 | 12:51:02 | XLON | 606181932880258000 |
| 186 | 1972.5 | 12:54:08 | CHIX | 606181932880356000 |
| 52 | 1972.5 | 12:54:10 | BATE | 592108182433798000 |
| 85 | 1972.5 | 12:54:10 | BATE | 592108182433798000 |
| 197 | 1972.5 | 12:54:10 | CHIX | 606181932880357000 |
| 22 | 1972.5 | 12:54:10 | CHIX | 606181932880357000 |
| 67 | 1979 | 13:02:38 | XLON | 592108182434098000 |
| 274 | 1979 | 13:02:38 | CHIX | 592108182434098000 |
| 70 | 1979 | 13:02:38 | XLON | 592108182434098000 |
| 106 | 1979 | 13:02:38 | BATE | 606181932880646000 |
| 176 | 1979 | 13:02:38 | BATE | 606181932880646000 |
| 137 | 1978.5 | 13:02:38 | TRQX | 592108182434098000 |
| 196 | 1978.5 | 13:02:38 | CHIX | 606181932880646000 |
| 198 | 1979 | 13:02:38 | XLON | 606181932880646000 |
| 274 | 1978.5 | 13:02:38 | BATE | 592108182434098000 |
| 174 | 1979 | 13:02:38 | XLON | 592108182434098000 |
| 235 | 1979 | 13:02:42 | CHIX | 606181932880650000 |
| 12 | 1979 | 13:02:46 | CHIX | 606181932880653000 |
| 8 | 1979 | 13:02:49 | XLON | 606181932880655000 |
| 122 | 1978.5 | 13:02:56 | CHIX | 592108182434111000 |
| 137 | 1977 | 13:03:45 | BATE | 592108182434141000 |
| 256 | 1977 | 13:03:45 | CHIX | 606181932880688000 |
| 21 | 1977.5 | 13:08:19 | BATE | 592108182434313000 |
| 236 | 1977.5 | 13:08:19 | BATE | 592108182434313000 |
| 37 | 1977.5 | 13:08:19 | BATE | 592108182434313000 |
| 170 | 1976.5 | 13:09:03 | CHIX | 606181932880880000 |
| 137 | 1976.5 | 13:09:21 | BATE | 592108182434356000 |
| 323 | 1978 | 13:17:25 | CHIX | 606181932881159000 |
| 170 | 1977.5 | 13:18:08 | XLON | 606181932881179000 |
| 137 | 1977.5 | 13:18:11 | BATE | 592108182434653000 |
| 137 | 1977.5 | 13:18:11 | BATE | 592108182434653000 |
| 137 | 1977.5 | 13:18:11 | TRQX | 606181932881181000 |
| 234 | 1977.5 | 13:18:11 | CHIX | 606181932881181000 |
| 137 | 1981 | 13:24:58 | BATE | 592108182434853000 |
| 132 | 1981 | 13:24:58 | CHIX | 606181932881374000 |
| 15 | 1981 | 13:24:58 | CHIX | 606181932881374000 |
| 147 | 1980 | 13:25:31 | BATE | 592108182434872000 |
| 227 | 1980 | 13:25:31 | BATE | 592108182434872000 |
| 75 | 1980 | 13:25:31 | TRQX | 606181932881392000 |
| 75 | 1980 | 13:25:31 | XLON | 606181932881392000 |
| 62 | 1980 | 13:25:31 | XLON | 606181932881392000 |
| 10 | 1980 | 13:25:31 | TRQX | 606181932881392000 |
| 52 | 1980 | 13:25:31 | TRQX | 606181932881392000 |
| 109 | 1982.5 | 13:31:40 | CHIX | 592108182435109000 |
| 95 | 1982.5 | 13:31:41 | CHIX | 592108182435110000 |
| 94 | 1982.5 | 13:31:41 | CHIX | 592108182435110000 |
| 103 | 1982 | 13:31:42 | CHIX | 606181932881623000 |
| 22 | 1982 | 13:32:42 | BATE | 592108182435152000 |
| 106 | 1982 | 13:32:42 | BATE | 592108182435152000 |
| 37 | 1982 | 13:32:42 | TRQX | 592108182435152000 |
| 9 | 1982 | 13:32:42 | BATE | 592108182435152000 |
| 100 | 1982 | 13:32:42 | TRQX | 592108182435152000 |
| 196 | 1982 | 13:32:42 | CHIX | 606181932881663000 |
| 255 | 1982 | 13:32:42 | CHIX | 606181932881663000 |
| 137 | 1982 | 13:32:42 | AQXE | 606181932881663000 |
| 79 | 1982 | 13:32:42 | XLON | 592108182435152000 |
| 21 | 1981.5 | 13:32:54 | CHIX | 592108182435159000 |
| 65 | 1981.5 | 13:32:54 | CHIX | 592108182435159000 |
| 152 | 1981.5 | 13:32:54 | BATE | 606181932881670000 |
| 232 | 1981.5 | 13:32:54 | CHIX | 592108182435159000 |
| 9 | 1981.5 | 13:32:54 | BATE | 606181932881670000 |
| 53 | 1981.5 | 13:32:54 | XLON | 592108182435159000 |
| 21 | 1980.5 | 13:33:13 | CHIX | 592108182435173000 |
| 140 | 1980.5 | 13:33:19 | CHIX | 592108182435178000 |
| 137 | 1980.5 | 13:33:19 | BATE | 606181932881688000 |
| 337 | 1979.5 | 13:34:57 | CHIX | 592108182435258000 |
| 137 | 1979.5 | 13:34:57 | BATE | 606181932881763000 |
| 88 | 1981.5 | 13:38:18 | CHIX | 592108182435461000 |
| 34 | 1981.5 | 13:38:18 | BATE | 606181932881956000 |
| 72 | 1981.5 | 13:38:18 | BATE | 606181932881956000 |
| 248 | 1981.5 | 13:38:18 | CHIX | 592108182435461000 |
| 26 | 1981.5 | 13:38:18 | BATE | 606181932881956000 |
| 44 | 1981.5 | 13:38:18 | XLON | 592108182435461000 |
| 98 | 1981.5 | 13:38:22 | CHIX | 606181932881962000 |
| 187 | 1980 | 13:42:19 | CHIX | 592108182435619000 |
| 137 | 1980 | 13:42:19 | XLON | 606181932882106000 |
| 188 | 1980 | 13:42:19 | CHIX | 606181932882106000 |
| 103 | 1980 | 13:42:19 | BATE | 606181932882106000 |
| 34 | 1980 | 13:42:19 | XLON | 606181932882106000 |
| 33 | 1980 | 13:42:19 | XLON | 592108182435619000 |
| 151 | 1980 | 13:42:19 | XLON | 592108182435619000 |
| 137 | 1980 | 13:42:20 | CHIX | 606181932882108000 |
| 165 | 1981.5 | 13:49:46 | XLON | 606181932882369000 |
| 113 | 1981.5 | 13:49:46 | BATE | 592108182435893000 |
| 24 | 1981.5 | 13:49:52 | BATE | 592108182435896000 |
| 26 | 1981 | 13:49:54 | CHIX | 592108182435898000 |
| 111 | 1981 | 13:49:54 | CHIX | 592108182435898000 |
| 154 | 1981 | 13:49:54 | CHIX | 592108182435898000 |
| 165 | 1981 | 13:49:54 | BATE | 592108182435898000 |
| 120 | 1981 | 13:49:54 | CHIX | 592108182435898000 |
| 137 | 1981 | 13:49:54 | TRQX | 606181932882373000 |
| 16 | 1981 | 13:49:54 | BATE | 606181932882373000 |
| 146 | 1981 | 13:49:54 | TRQX | 606181932882373000 |
| 317 | 1981 | 13:49:54 | BATE | 606181932882373000 |
| 27 | 1981 | 13:49:54 | BATE | 606181932882373000 |
| 210 | 1981 | 13:49:54 | XLON | 592108182435898000 |
| 9 | 1981 | 13:49:55 | XLON | 592108182435898000 |
| 35 | 1981 | 13:49:55 | XLON | 606181932882374000 |
| 65 | 1981 | 13:49:55 | XLON | 606181932882374000 |
| 37 | 1981 | 13:49:55 | XLON | 606181932882374000 |
| 165 | 1980.5 | 13:49:56 | BATE | 592108182435899000 |
| 137 | 1980.5 | 13:49:56 | CHIX | 606181932882375000 |
| 105 | 1980.5 | 13:49:56 | TRQX | 606181932882375000 |
| 72 | 1980.5 | 13:49:56 | TRQX | 606181932882375000 |
| 20 | 1980.5 | 13:49:56 | AQXE | 606181932882375000 |
| 185 | 1977.5 | 13:54:06 | CHIX | 592108182436060000 |
| 93 | 1977.5 | 13:54:06 | BATE | 606181932882529000 |
| 44 | 1977.5 | 13:54:06 | BATE | 606181932882529000 |
| 64 | 1976.5 | 13:55:03 | BATE | 592108182436091000 |
| 172 | 1976.5 | 13:55:03 | BATE | 592108182436091000 |
| 140 | 1976.5 | 13:55:03 | CHIX | 606181932882560000 |
| 36 | 1976.5 | 13:55:03 | BATE | 592108182436092000 |
| 64 | 1976.5 | 13:55:03 | CHIX | 606181932882560000 |
| 2 | 1976.5 | 13:55:03 | BATE | 592108182436092000 |
| 137 | 1977 | 14:00:01 | BATE | 592108182436257000 |
| 161 | 1977 | 14:00:01 | CHIX | 606181932882718000 |
| 301 | 1979 | 14:07:14 | CHIX | 606181932882946000 |
| 137 | 1979 | 14:07:15 | BATE | 592108182436494000 |
| 191 | 1978 | 14:07:32 | XLON | 606181932882956000 |
| 52 | 1978 | 14:07:32 | XLON | 606181932882956000 |
| 165 | 1978 | 14:07:32 | XLON | 592108182436503000 |
| 70 | 1978 | 14:07:32 | XLON | 606181932882956000 |
| 137 | 1978 | 14:09:21 | XLON | 592108182436557000 |
| 137 | 1978 | 14:09:21 | BATE | 606181932883008000 |
| 206 | 1978 | 14:09:21 | CHIX | 606181932883009000 |
| 274 | 1978 | 14:09:21 | CHIX | 592108182436558000 |
| 26 | 1978 | 14:09:21 | CHIX | 606181932883009000 |
| 83 | 1978 | 14:10:19 | XLON | 606181932883040000 |
| 54 | 1978 | 14:10:19 | XLON | 606181932883040000 |
| 137 | 1977.5 | 14:10:21 | BATE | 592108182436591000 |
| 151 | 1977.5 | 14:10:21 | TRQX | 606181932883041000 |
| 137 | 1977.5 | 14:10:21 | CHIX | 606181932883041000 |
| 145 | 1977.5 | 14:10:21 | XLON | 592108182436591000 |
| 486 | 1977 | 14:16:17 | CHIX | 606181932883341000 |
| 1 | 1977 | 14:16:17 | BATE | 592108182436903000 |
| 136 | 1977 | 14:16:17 | BATE | 592108182436903000 |
| 42 | 1977 | 14:16:17 | XLON | 606181932883341000 |
| 393 | 1978.5 | 14:17:44 | CHIX | 592108182436991000 |
| 1 | 1978.5 | 14:17:44 | BATE | 606181932883426000 |
| 136 | 1978.5 | 14:17:44 | BATE | 606181932883426000 |
| 306 | 1977.5 | 14:19:48 | CHIX | 592108182437101000 |
| 213 | 1980 | 14:26:54 | CHIX | 592108182437481000 |
| 73 | 1980 | 14:26:54 | CHIX | 592108182437481000 |
| 51 | 1980 | 14:26:54 | BATE | 592108182437481000 |
| 86 | 1980 | 14:26:54 | BATE | 592108182437481000 |
| 338 | 1980 | 14:26:54 | XLON | 606181932883899000 |
| 137 | 1980 | 14:26:54 | AQXE | 606181932883899000 |
| 92 | 1980 | 14:26:54 | TRQX | 592108182437481000 |
| 233 | 1979.5 | 14:26:57 | CHIX | 592108182437484000 |
| 137 | 1979.5 | 14:26:57 | BATE | 606181932883902000 |
| 86 | 1980 | 14:28:56 | BATE | 592108182437575000 |
| 77 | 1980 | 14:28:56 | BATE | 592108182437575000 |
| 137 | 1980 | 14:28:56 | TRQX | 606181932883990000 |
| 137 | 1979.5 | 14:29:03 | BATE | 592108182437581000 |
| 164 | 1979.5 | 14:29:03 | CHIX | 606181932883995000 |
| 137 | 1979 | 14:30:03 | BATE | 606181932884041000 |
| 149 | 1979 | 14:30:03 | TRQX | 592108182437629000 |
| 22 | 1978.5 | 14:30:24 | BATE | 606181932884063000 |
| 81 | 1978.5 | 14:30:24 | BATE | 606181932884063000 |
| 144 | 1978.5 | 14:30:24 | CHIX | 606181932884063000 |
| 401 | 1978.5 | 14:30:24 | CHIX | 606181932884063000 |
| 36 | 1978.5 | 14:30:24 | TRQX | 592108182437651000 |
| 45 | 1978.5 | 14:30:24 | TRQX | 592108182437651000 |
| 56 | 1978.5 | 14:30:24 | TRQX | 592108182437651000 |
| 58 | 1978.5 | 14:30:24 | BATE | 606181932884063000 |
| 20 | 1978.5 | 14:30:24 | BATE | 606181932884063000 |
| 169 | 1981 | 14:35:04 | BATE | 592108182437876000 |
| 411 | 1981 | 14:35:04 | CHIX | 606181932884280000 |
| 210 | 1981 | 14:35:04 | XLON | 592108182437876000 |
| 31 | 1981 | 14:35:05 | CHIX | 606181932884281000 |
| 137 | 1981 | 14:38:19 | XLON | 606181932884429000 |
| 294 | 1980.5 | 14:38:21 | BATE | 606181932884431000 |
| 161 | 1981 | 14:38:21 | XLON | 592108182438034000 |
| 173 | 1980 | 14:38:38 | CHIX | 592108182438050000 |
| 137 | 1980 | 14:38:38 | BATE | 592108182438050000 |
| 183 | 1980 | 14:38:38 | CHIX | 606181932884446000 |
| 137 | 1980 | 14:38:38 | BATE | 606181932884446000 |
| 137 | 1980 | 14:38:38 | TRQX | 592108182438050000 |
| 137 | 1980 | 14:38:38 | TRQX | 606181932884446000 |
| 157 | 1980 | 14:38:42 | CHIX | 592108182438053000 |
| 158 | 1979.5 | 14:38:50 | CHIX | 592108182438060000 |
| 137 | 1979.5 | 14:38:50 | CHIX | 606181932884457000 |
| 48 | 1979.5 | 14:38:51 | BATE | 592108182438060000 |
| 137 | 1979.5 | 14:38:51 | CHIX | 606181932884457000 |
| 135 | 1979.5 | 14:38:51 | CHIX | 592108182438063000 |
| 36 | 1979.5 | 14:44:44 | AQXE | 592108182438332000 |
| 35 | 1979.5 | 14:45:24 | AQXE | 592108182438359000 |
| 35 | 1979.5 | 14:45:37 | AQXE | 592108182438368000 |
| 31 | 1979.5 | 14:46:21 | AQXE | 592108182438393000 |
| 114 | 1980.5 | 14:46:39 | AQXE | 592108182438405000 |
| 51 | 1980.5 | 14:46:39 | AQXE | 592108182438405000 |
| 164 | 1979.5 | 14:47:34 | TRQX | 592108182438447000 |
| 137 | 1979.5 | 14:47:34 | BATE | 592108182438447000 |
| 191 | 1979.5 | 14:47:34 | CHIX | 592108182438447000 |
| 191 | 1979.5 | 14:47:34 | CHIX | 592108182438447000 |
| 191 | 1979.5 | 14:47:34 | XLON | 606181932884829000 |
| 328 | 1979.5 | 14:47:34 | CHIX | 606181932884829000 |
| 192 | 1979.5 | 14:47:34 | TRQX | 606181932884829000 |
| 137 | 1979.5 | 14:47:34 | BATE | 606181932884829000 |
| 137 | 1979.5 | 14:47:34 | BATE | 606181932884829000 |
| 244 | 1979 | 14:47:35 | BATE | 592108182438447000 |
| 100 | 1979 | 14:47:35 | BATE | 592108182438447000 |
| 329 | 1979 | 14:47:35 | CHIX | 606181932884830000 |
| 25 | 1979 | 14:47:35 | TRQX | 606181932884830000 |
| 112 | 1979 | 14:47:35 | TRQX | 606181932884830000 |
| 44 | 1979 | 14:47:36 | XLON | 592108182438447000 |
| 44 | 1979 | 14:47:36 | BATE | 592108182438447000 |
| 1 | 1979 | 14:47:36 | TRQX | 606181932884830000 |
| 91 | 1979 | 14:47:36 | CHIX | 606181932884830000 |
| 137 | 1978.5 | 14:50:16 | TRQX | 592108182438556000 |
| 168 | 1978.5 | 14:50:16 | BATE | 606181932884934000 |
| 484 | 1978 | 14:50:37 | CHIX | 606181932884948000 |
| 307 | 1978 | 14:52:44 | BATE | 606181932885043000 |
| 169 | 1977.5 | 14:53:06 | CHIX | 592108182438684000 |
| 137 | 1977.5 | 14:53:06 | BATE | 606181932885057000 |
| 307 | 1977.5 | 14:53:06 | CHIX | 606181932885057000 |
| 137 | 1977.5 | 14:54:41 | BATE | 592108182438759000 |
| 241 | 1977.5 | 14:54:41 | CHIX | 606181932885130000 |
| 102 | 1977.5 | 14:54:41 | CHIX | 606181932885130000 |
| 274 | 1976.5 | 14:55:32 | CHIX | 592108182438799000 |
| 200 | 1976.5 | 14:55:32 | BATE | 606181932885168000 |
| 482 | 1975 | 14:56:54 | CHIX | 592108182438864000 |
| 293 | 1975 | 14:58:53 | CHIX | 606181932885333000 |
| 22 | 1974.5 | 14:59:16 | BATE | 592108182438993000 |
| 338 | 1974.5 | 14:59:17 | CHIX | 606181932885355000 |
| 58 | 1974.5 | 14:59:17 | BATE | 592108182438994000 |
| 57 | 1974.5 | 14:59:17 | XLON | 592108182438994000 |
| 68 | 1974 | 15:00:45 | BATE | 592108182439082000 |
| 69 | 1974 | 15:00:45 | BATE | 592108182439082000 |
| 165 | 1974 | 15:00:45 | CHIX | 606181932885440000 |
| 279 | 1974 | 15:00:45 | CHIX | 606181932885440000 |
| 169 | 1979 | 15:05:40 | XLON | 606181932885650000 |
| 34 | 1979 | 15:05:40 | XLON | 606181932885650000 |
| 295 | 1977.5 | 15:06:01 | CHIX | 592108182439315000 |
| 414 | 1977.5 | 15:06:01 | CHIX | 592108182439315000 |
| 137 | 1977.5 | 15:06:01 | BATE | 606181932885663000 |
| 91 | 1977.5 | 15:06:01 | TRQX | 592108182439315000 |
| 300 | 1977.5 | 15:06:01 | AQXE | 606181932885663000 |
| 140 | 1977.5 | 15:06:01 | CHIX | 592108182439315000 |
| 230 | 1977.5 | 15:07:13 | CHIX | 592108182439370000 |
| 137 | 1979 | 15:09:44 | BATE | 592108182439492000 |
| 39 | 1979 | 15:09:44 | TRQX | 592108182439492000 |
| 98 | 1979 | 15:09:44 | TRQX | 592108182439492000 |
| 92 | 1979 | 15:09:44 | XLON | 606181932885835000 |
| 182 | 1979 | 15:09:44 | XLON | 606181932885835000 |
| 197 | 1979 | 15:09:44 | CHIX | 606181932885835000 |
| 110 | 1979 | 15:09:44 | TRQX | 606181932885835000 |
| 2 | 1979 | 15:09:54 | AQXE | 606181932885842000 |
| 2 | 1980.5 | 15:11:44 | AQXE | 592108182439572000 |
| 2 | 1980.5 | 15:12:03 | AQXE | 592108182439584000 |
| 140 | 1981 | 15:12:06 | XLON | 592108182439587000 |
| 137 | 1980.5 | 15:12:52 | CHIX | 606181932885962000 |
| 300 | 1981 | 15:12:53 | AQXE | 606181932885963000 |
| 7 | 1981 | 15:12:53 | AQXE | 606181932885963000 |
| 140 | 1980.5 | 15:13:29 | XLON | 592108182439650000 |
| 139 | 1980.5 | 15:13:29 | XLON | 606181932885988000 |
| 161 | 1980.5 | 15:13:46 | XLON | 606181932885998000 |
| 94 | 1980.5 | 15:13:46 | CHIX | 592108182439661000 |
| 43 | 1980.5 | 15:13:49 | CHIX | 592108182439665000 |
| 92 | 1981 | 15:15:13 | AQXE | 606181932886067000 |
| 61 | 1981 | 15:15:13 | AQXE | 606181932886067000 |
| 300 | 1981 | 15:16:04 | AQXE | 606181932886107000 |
| 17 | 1981 | 15:16:04 | AQXE | 606181932886107000 |
| 137 | 1983.5 | 15:16:55 | XLON | 606181932886142000 |
| 114 | 1983.5 | 15:16:55 | AQXE | 592108182439811000 |
| 94 | 1983.5 | 15:16:55 | AQXE | 592108182439811000 |
| 18 | 1983.5 | 15:16:55 | AQXE | 592108182439811000 |
| 112 | 1984 | 15:17:51 | CHIX | 592108182439853000 |
| 82 | 1984 | 15:17:51 | XLON | 606181932886183000 |
| 250 | 1983.5 | 15:18:15 | XLON | 606181932886202000 |
| 150 | 1982.5 | 15:18:35 | BATE | 592108182439889000 |
| 274 | 1982.5 | 15:18:35 | CHIX | 606181932886218000 |
| 137 | 1982.5 | 15:18:35 | TRQX | 592108182439889000 |
| 137 | 1982.5 | 15:19:20 | TRQX | 592108182439925000 |
| 137 | 1982.5 | 15:19:20 | BATE | 592108182439925000 |
| 274 | 1982.5 | 15:19:20 | XLON | 606181932886254000 |
| 178 | 1982.5 | 15:19:20 | XLON | 606181932886254000 |
| 96 | 1982.5 | 15:19:20 | CHIX | 606181932886254000 |
| 165 | 1982.5 | 15:19:20 | CHIX | 606181932886254000 |
| 102 | 1982.5 | 15:19:21 | AQXE | 606181932886254000 |
| 190 | 1982.5 | 15:19:22 | AQXE | 606181932886257000 |
| 439 | 1982 | 15:19:29 | CHIX | 592108182439936000 |
| 274 | 1982 | 15:19:29 | BATE | 606181932886264000 |
| 133 | 1982 | 15:20:47 | AQXE | 606181932886319000 |
| 4 | 1982 | 15:20:47 | AQXE | 606181932886319000 |
| 30 | 1982 | 15:20:47 | CHIX | 592108182439993000 |
| 60 | 1982 | 15:20:47 | CHIX | 592108182439993000 |
| 59 | 1981.5 | 15:20:54 | TRQX | 592108182439998000 |
| 57 | 1981.5 | 15:20:54 | CHIX | 592108182439998000 |
| 59 | 1981.5 | 15:20:54 | BATE | 606181932886324000 |
| 78 | 1981.5 | 15:20:54 | BATE | 606181932886324000 |
| 49 | 1981.5 | 15:20:54 | BATE | 606181932886324000 |
| 102 | 1981.5 | 15:20:54 | CHIX | 592108182439998000 |
| 78 | 1981.5 | 15:20:54 | TRQX | 592108182439998000 |
| 110 | 1981.5 | 15:20:54 | BATE | 606181932886324000 |
| 129 | 1982.5 | 15:26:52 | CHIX | 592108182440249000 |
| 34 | 1982.5 | 15:26:52 | CHIX | 592108182440249000 |
| 137 | 1982.5 | 15:26:52 | TRQX | 606181932886565000 |
| 300 | 1982 | 15:27:01 | XLON | 592108182440256000 |
| 300 | 1982 | 15:27:01 | CHIX | 592108182440256000 |
| 112 | 1981.5 | 15:27:16 | BATE | 592108182440269000 |
| 137 | 1981.5 | 15:27:16 | TRQX | 592108182440269000 |
| 165 | 1981.5 | 15:27:16 | BATE | 606181932886584000 |
| 94 | 1981.5 | 15:27:16 | TRQX | 606181932886584000 |
| 53 | 1981.5 | 15:27:16 | BATE | 592108182440269000 |
| 137 | 1981.5 | 15:27:16 | CHIX | 592108182440269000 |
| 58 | 1981.5 | 15:27:16 | TRQX | 606181932886584000 |
| 164 | 1981.5 | 15:27:16 | CHIX | 606181932886584000 |
| 137 | 1981.5 | 15:27:16 | CHIX | 606181932886584000 |
| 333 | 1981 | 15:27:28 | CHIX | 592108182440279000 |
| 137 | 1981 | 15:27:28 | BATE | 606181932886594000 |
| 150 | 1981 | 15:27:28 | AQXE | 592108182440279000 |
| 254 | 1981 | 15:31:54 | CHIX | 592108182440474000 |
| 54 | 1981 | 15:31:54 | CHIX | 592108182440474000 |
| 22 | 1980.5 | 15:32:04 | AQXE | 606181932886789000 |
| 117 | 1981 | 15:32:44 | BATE | 592108182440510000 |
| 177 | 1981 | 15:32:44 | CHIX | 606181932886816000 |
| 20 | 1981 | 15:34:03 | BATE | 592108182440570000 |
| 172 | 1981 | 15:34:03 | BATE | 606181932886874000 |
| 137 | 1981 | 15:34:13 | TRQX | 592108182440579000 |
| 314 | 1981 | 15:34:13 | CHIX | 606181932886883000 |
| 7 | 1981 | 15:34:13 | BATE | 606181932886883000 |
| 121 | 1981.5 | 15:35:36 | BATE | 592108182440653000 |
| 34 | 1981.5 | 15:35:36 | BATE | 592108182440653000 |
| 21 | 1982 | 15:36:13 | BATE | 592108182440680000 |
| 61 | 1982 | 15:36:13 | XLON | 606181932886980000 |
| 18 | 1982 | 15:36:13 | XLON | 606181932886980000 |
| 17 | 1982 | 15:36:13 | XLON | 606181932886980000 |
| 10 | 1982 | 15:36:13 | XLON | 606181932886980000 |
| 145 | 1982 | 15:36:13 | XLON | 606181932886980000 |
| 1 | 1982 | 15:36:13 | AQXE | 606181932886980000 |
| 117 | 1982.5 | 15:36:49 | CHIX | 592108182440705000 |
| 93 | 1982.5 | 15:36:49 | BATE | 606181932887005000 |
| 11 | 1982.5 | 15:36:49 | BATE | 606181932887005000 |
| 41 | 1982.5 | 15:36:49 | BATE | 606181932887005000 |
| 39 | 1983.5 | 15:37:24 | BATE | 606181932887033000 |
| 59 | 1984 | 15:37:32 | XLON | 592108182440741000 |
| 169 | 1984 | 15:37:32 | XLON | 592108182440741000 |
| 64 | 1984 | 15:37:32 | XLON | 592108182440741000 |
| 2 | 1984 | 15:37:52 | XLON | 592108182440753000 |
| 29 | 1984 | 15:37:52 | XLON | 592108182440753000 |
| 2 | 1984 | 15:37:52 | TRQX | 592108182440753000 |
| 100 | 1984 | 15:37:52 | BATE | 606181932887052000 |
| 169 | 1984.5 | 15:38:17 | XLON | 606181932887070000 |
| 84 | 1984.5 | 15:38:17 | XLON | 606181932887070000 |
| 148 | 1984.5 | 15:38:38 | XLON | 592108182440784000 |
| 24 | 1984.5 | 15:39:02 | AQXE | 606181932887095000 |
| 114 | 1984.5 | 15:39:02 | AQXE | 606181932887095000 |
| 21 | 1984.5 | 15:39:02 | AQXE | 606181932887095000 |
| 13 | 1984.5 | 15:39:34 | XLON | 592108182440822000 |
| 7 | 1984.5 | 15:39:34 | XLON | 592108182440822000 |
| 91 | 1984.5 | 15:39:34 | XLON | 592108182440822000 |
| 26 | 1984.5 | 15:39:34 | XLON | 592108182440822000 |
| 114 | 1984.5 | 15:39:34 | AQXE | 606181932887117000 |
| 38 | 1984.5 | 15:39:34 | AQXE | 606181932887117000 |
| 313 | 1983.5 | 15:39:38 | CHIX | 592108182440825000 |
| 57 | 1983.5 | 15:39:38 | CHIX | 592108182440825000 |
| 217 | 1983.5 | 15:39:38 | XLON | 606181932887120000 |
| 102 | 1983.5 | 15:39:38 | TRQX | 606181932887120000 |
| 57 | 1983.5 | 15:39:38 | XLON | 606181932887120000 |
| 35 | 1983.5 | 15:39:38 | TRQX | 606181932887120000 |
| 137 | 1983.5 | 15:41:10 | XLON | 592108182440891000 |
| 137 | 1983.5 | 15:41:10 | TRQX | 592108182440891000 |
| 137 | 1983.5 | 15:41:10 | BATE | 592108182440891000 |
| 171 | 1983.5 | 15:41:10 | XLON | 606181932887183000 |
| 396 | 1983.5 | 15:41:10 | CHIX | 606181932887183000 |
| 169 | 1983.5 | 15:41:10 | CHIX | 606181932887183000 |
| 137 | 1983.5 | 15:41:10 | AQXE | 592108182440891000 |
| 255 | 1983 | 15:41:11 | CHIX | 592108182440893000 |
| 137 | 1983 | 15:41:11 | XLON | 592108182440893000 |
| 230 | 1983 | 15:41:11 | AQXE | 606181932887185000 |
| 157 | 1983 | 15:41:11 | TRQX | 606181932887185000 |
| 137 | 1983 | 15:41:11 | BATE | 606181932887185000 |
| 44 | 1983 | 15:41:11 | AQXE | 606181932887185000 |
| 483 | 1980.5 | 15:42:05 | CHIX | 592108182440931000 |
| 313 | 1980 | 15:47:37 | CHIX | 592108182441186000 |
| 175 | 1980 | 15:47:37 | XLON | 606181932887469000 |
| 137 | 1980 | 15:47:37 | CHIX | 606181932887469000 |
| 148 | 1980 | 15:47:37 | CHIX | 606181932887469000 |
| 137 | 1980 | 15:47:37 | TRQX | 592108182441186000 |
| 355 | 1980 | 15:47:37 | BATE | 592108182441186000 |
| 137 | 1980 | 15:47:37 | BATE | 592108182441186000 |
| 164 | 1980 | 15:47:37 | CHIX | 606181932887469000 |
| 24 | 1984 | 15:51:48 | XLON | 592108182441387000 |
| 92 | 1984 | 15:51:48 | AQXE | 606181932887665000 |
| 94 | 1984 | 15:51:48 | AQXE | 606181932887665000 |
| 2 | 1984 | 15:51:48 | AQXE | 606181932887665000 |
| 164 | 1983.5 | 15:52:31 | XLON | 592108182441416000 |
| 114 | 1983.5 | 15:52:31 | AQXE | 606181932887692000 |
| 107 | 1984.5 | 15:53:06 | BATE | 592108182441440000 |
| 81 | 1984.5 | 15:53:06 | BATE | 592108182441440000 |
| 50 | 1984.5 | 15:53:06 | CHIX | 606181932887715000 |
| 90 | 1984.5 | 15:53:45 | CHIX | 592108182441467000 |
| 47 | 1984.5 | 15:53:45 | CHIX | 592108182441467000 |
| 144 | 1984.5 | 15:53:45 | XLON | 606181932887741000 |
| 274 | 1984 | 15:54:05 | BATE | 592108182441482000 |
| 209 | 1984 | 15:54:05 | CHIX | 606181932887756000 |
| 286 | 1984 | 15:54:05 | CHIX | 606181932887756000 |
| 190 | 1984 | 15:54:05 | XLON | 606181932887756000 |
| 320 | 1984 | 15:54:05 | XLON | 606181932887756000 |
| 12 | 1984 | 15:54:05 | TRQX | 592108182441482000 |
| 86 | 1984 | 15:54:05 | TRQX | 592108182441482000 |
| 39 | 1984 | 15:54:05 | TRQX | 592108182441482000 |
| 33 | 1984 | 15:54:05 | XLON | 606181932887756000 |
| 274 | 1983.5 | 15:55:25 | BATE | 592108182441535000 |
| 180 | 1983.5 | 15:55:25 | AQXE | 592108182441535000 |
| 200 | 1983.5 | 15:55:25 | CHIX | 606181932887807000 |
| 74 | 1983.5 | 15:55:25 | CHIX | 606181932887807000 |
| 110 | 1983.5 | 15:55:25 | TRQX | 606181932887807000 |
| 152 | 1983.5 | 15:55:25 | CHIX | 592108182441535000 |
| 148 | 1983 | 15:55:30 | BATE | 592108182441537000 |
| 137 | 1983 | 15:55:30 | CHIX | 606181932887810000 |
| 137 | 1983 | 15:55:30 | CHIX | 606181932887810000 |
| 122 | 1983 | 15:55:30 | TRQX | 592108182441537000 |
| 16 | 1983 | 15:55:30 | TRQX | 592108182441537000 |
| 10 | 1983 | 15:55:52 | TRQX | 592108182441551000 |
| 110 | 1983.5 | 16:00:49 | BATE | 606181932888051000 |
| 17 | 1983.5 | 16:00:49 | BATE | 606181932888051000 |
| 125 | 1984 | 16:01:20 | CHIX | 592108182441813000 |
| 12 | 1984 | 16:01:20 | CHIX | 592108182441813000 |
| 83 | 1984 | 16:01:20 | BATE | 606181932888078000 |
| 92 | 1983.5 | 16:01:47 | XLON | 592108182441834000 |
| 291 | 1983.5 | 16:01:47 | XLON | 592108182441834000 |
| 274 | 1983.5 | 16:01:47 | CHIX | 606181932888098000 |
| 169 | 1983.5 | 16:01:47 | XLON | 592108182441834000 |
| 169 | 1983.5 | 16:01:47 | XLON | 592108182441834000 |
| 20 | 1983.5 | 16:01:47 | XLON | 592108182441834000 |
| 91 | 1983.5 | 16:01:47 | TRQX | 606181932888098000 |
| 110 | 1983.5 | 16:01:47 | TRQX | 606181932888098000 |
| 137 | 1983.5 | 16:01:47 | CHIX | 592108182441834000 |
| 109 | 1983.5 | 16:01:47 | CHIX | 592108182441834000 |
| 299 | 1983 | 16:03:36 | XLON | 592108182441909000 |
| 137 | 1983 | 16:03:36 | BATE | 592108182441909000 |
| 162 | 1983 | 16:03:36 | CHIX | 592108182441909000 |
| 157 | 1983 | 16:03:36 | CHIX | 606181932888171000 |
| 137 | 1983 | 16:03:36 | BATE | 606181932888171000 |
| 274 | 1983 | 16:03:36 | CHIX | 606181932888171000 |
| 46 | 1983 | 16:03:36 | XLON | 592108182441909000 |
| 122 | 1983 | 16:03:36 | AQXE | 592108182441910000 |
| 59 | 1983 | 16:03:36 | AQXE | 606181932888171000 |
| 143 | 1982.5 | 16:03:36 | CHIX | 592108182441910000 |
| 159 | 1982.5 | 16:03:36 | CHIX | 606181932888172000 |
| 137 | 1982.5 | 16:03:36 | BATE | 606181932888172000 |
| 18 | 1982.5 | 16:03:39 | CHIX | 592108182441913000 |
| 289 | 1982 | 16:04:07 | CHIX | 592108182441933000 |
| 58 | 1979.5 | 16:04:48 | BATE | 606181932888228000 |
| 312 | 1980 | 16:05:53 | BATE | 592108182442028000 |
| 137 | 1979.5 | 16:06:14 | TRQX | 592108182442049000 |
| 137 | 1979.5 | 16:06:14 | TRQX | 606181932888307000 |
| 202 | 1979.5 | 16:06:14 | CHIX | 592108182442049000 |
| 79 | 1979.5 | 16:06:14 | BATE | 606181932888307000 |
| 177 | 1979.5 | 16:06:14 | CHIX | 606181932888307000 |
| 137 | 1978.5 | 16:08:01 | BATE | 592108182442151000 |
| 345 | 1978.5 | 16:08:01 | TRQX | 606181932888406000 |
| 137 | 1980 | 16:10:52 | BATE | 592108182442292000 |
| 76 | 1981.5 | 16:11:52 | BATE | 592108182442342000 |
| 99 | 1981.5 | 16:11:52 | CHIX | 606181932888592000 |
| 153 | 1983 | 16:12:27 | XLON | 592108182442375000 |
| 164 | 1983 | 16:12:45 | XLON | 606181932888638000 |
| 4 | 1983 | 16:13:01 | XLON | 592108182442403000 |
| 163 | 1983 | 16:13:01 | XLON | 592108182442403000 |
| 67 | 1983 | 16:13:01 | XLON | 592108182442403000 |
| 11 | 1983 | 16:13:01 | BATE | 606181932888651000 |
| 20 | 1983.5 | 16:13:30 | XLON | 606181932888676000 |
| 169 | 1983.5 | 16:13:30 | XLON | 606181932888676000 |
| 124 | 1983.5 | 16:13:30 | XLON | 606181932888676000 |
| 28 | 1983.5 | 16:14:11 | XLON | 606181932888712000 |
| 72 | 1983.5 | 16:14:11 | XLON | 606181932888712000 |
| 25 | 1983.5 | 16:14:11 | XLON | 606181932888712000 |
| 11 | 1983.5 | 16:14:11 | XLON | 606181932888712000 |
| 114 | 1983.5 | 16:14:11 | AQXE | 592108182442467000 |
| 71 | 1983.5 | 16:14:11 | AQXE | 592108182442467000 |
| 78 | 1983.5 | 16:14:36 | BATE | 592108182442492000 |
| 8 | 1983.5 | 16:14:36 | BATE | 592108182442492000 |
| 59 | 1983.5 | 16:14:36 | BATE | 592108182442492000 |
| 293 | 1983.5 | 16:14:58 | AQXE | 606181932888754000 |
| 77 | 1983.5 | 16:15:17 | BATE | 592108182442533000 |
| 60 | 1983.5 | 16:15:17 | BATE | 592108182442533000 |
| 80 | 1983.5 | 16:15:17 | AQXE | 606181932888777000 |
| 126 | 1985 | 16:15:45 | XLON | 592108182442561000 |
| 143 | 1985 | 16:15:45 | XLON | 592108182442561000 |
| 137 | 1984 | 16:15:47 | TRQX | 592108182442563000 |
| 137 | 1984 | 16:15:47 | XLON | 606181932888806000 |
| 137 | 1984 | 16:15:47 | BATE | 592108182442563000 |
| 120 | 1984 | 16:15:47 | CHIX | 606181932888806000 |
| 283 | 1984 | 16:15:47 | CHIX | 606181932888806000 |
| 312 | 1984 | 16:16:12 | XLON | 592108182442591000 |
| 191 | 1984 | 16:16:12 | CHIX | 592108182442591000 |
| 24 | 1984 | 16:16:12 | TRQX | 606181932888833000 |
| 113 | 1984 | 16:16:12 | TRQX | 606181932888833000 |
| 137 | 1984 | 16:16:12 | BATE | 606181932888833000 |
| 61 | 1984 | 16:16:12 | AQXE | 592108182442591000 |
| 58 | 1984 | 16:16:12 | XLON | 606181932888833000 |
| 490 | 1983.5 | 16:16:12 | CHIX | 606181932888833000 |
| 85 | 1983.5 | 16:16:12 | TRQX | 592108182442591000 |
| 189 | 1983.5 | 16:16:12 | TRQX | 592108182442591000 |
| 76 | 1983.5 | 16:16:12 | XLON | 592108182442591000 |
| 76 | 1983.5 | 16:16:12 | XLON | 592108182442591000 |
| 308 | 1982.5 | 16:18:02 | CHIX | 592108182442692000 |
| 137 | 1983 | 16:20:11 | CHIX | 592108182442827000 |
| 276 | 1983 | 16:20:11 | CHIX | 592108182442827000 |
| 137 | 1983 | 16:20:11 | TRQX | 592108182442827000 |
| 250 | 1983 | 16:20:11 | BATE | 592108182442827000 |
| 98 | 1983 | 16:20:11 | TRQX | 592108182442827000 |
| 140 | 1983 | 16:20:11 | CHIX | 606181932889062000 |
| 137 | 1983 | 16:20:11 | CHIX | 606181932889062000 |
| 39 | 1983 | 16:20:11 | TRQX | 592108182442827000 |
| 140 | 1983 | 16:20:12 | CHIX | 592108182442827000 |
| 137 | 1982.5 | 16:20:38 | XLON | 606181932889095000 |
| 276 | 1982.5 | 16:20:38 | CHIX | 606181932889095000 |
| 149 | 1982.5 | 16:20:42 | XLON | 606181932889101000 |
| 277 | 1982 | 16:20:49 | XLON | 592108182442876000 |
| 308 | 1982 | 16:20:49 | CHIX | 606181932889110000 |
| 84 | 1981.5 | 16:21:10 | BATE | 592108182442908000 |
| 53 | 1981.5 | 16:21:10 | TRQX | 592108182442908000 |
| 36 | 1981.5 | 16:21:10 | CHIX | 606181932889141000 |
| 15 | 1981.5 | 16:21:54 | BATE | 592108182442966000 |
| 160 | 1981.5 | 16:21:54 | CHIX | 592108182442966000 |
| 84 | 1981.5 | 16:21:54 | TRQX | 592108182442966000 |
| 38 | 1981.5 | 16:21:54 | BATE | 592108182442966000 |
| 153 | 1981.5 | 16:21:54 | CHIX | 606181932889196000 |
| 137 | 1981.5 | 16:21:54 | BATE | 606181932889196000 |
| 323 | 1983.5 | 16:24:03 | XLON | 606181932889348000 |
| 43 | 1983.5 | 16:24:06 | XLON | 606181932889352000 |
| 137 | 1983.5 | 16:24:06 | BATE | 592108182443125000 |
| 180 | 1983.5 | 16:24:06 | XLON | 592108182443125000 |
| 120 | 1983.5 | 16:24:06 | XLON | 592108182443125000 |
| 178 | 1983.5 | 16:24:06 | CHIX | 606181932889352000 |
| 60 | 1983 | 16:25:05 | XLON | 606181932889407000 |
| 77 | 1983 | 16:25:05 | XLON | 606181932889407000 |
| 166 | 1983 | 16:25:05 | BATE | 592108182443181000 |
| 273 | 1983 | 16:25:05 | CHIX | 592108182443181000 |
| 6 | 1983 | 16:25:05 | CHIX | 592108182443181000 |
| 142 | 1983 | 16:25:05 | CHIX | 592108182443181000 |
| 84 | 1983 | 16:25:05 | CHIX | 606181932889407000 |
| 53 | 1983 | 16:25:05 | CHIX | 606181932889407000 |
| 137 | 1982.5 | 16:25:15 | XLON | 606181932889418000 |
| 165 | 1982.5 | 16:25:55 | CHIX | 592108182443229000 |
| 137 | 1982.5 | 16:25:57 | TRQX | 592108182443231000 |
| 137 | 1982.5 | 16:25:57 | BATE | 592108182443231000 |
| 182 | 1982.5 | 16:25:57 | CHIX | 606181932889455000 |
| 139 | 1982.5 | 16:25:57 | BATE | 606181932889455000 |
| 47 | 1982 | 16:26:30 | BATE | 592108182443256000 |
| 137 | 1982 | 16:26:30 | CHIX | 606181932889479000 |
| 306 | 1982 | 16:27:01 | CHIX | 592108182443277000 |
| 21 | 1982 | 16:27:01 | BATE | 592108182443277000 |
| 14 | 1982 | 16:29:02 | TRQX | 592108182443365000 |
| 316 | 1982 | 16:29:11 | CHIX | 592108182443370000 |
| 115 | 1982 | 16:29:11 | BATE | 592108182443370000 |
| 52 | 1982 | 16:29:11 | XLON | 606181932889589000 |
| 139 | 1982 | 16:29:22 | CHIX | 592108182443376000 |
| 10 | 1982 | 16:29:22 | CHIX | 592108182443376000 |
| 164 | 1981.5 | 16:29:30 | BATE | 592108182443380000 |
| 137 | 1981.5 | 16:29:30 | CHIX | 606181932889599000 |
| 2 | 1981.5 | 16:29:38 | BATE | 592108182443385000 |
| 3734 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 3851 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 704 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 3000 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 3000 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 188 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 740 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 740 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 469 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 102 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 19 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 740 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 740 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 840 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 469 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 1988 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 2498 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 3332 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 8062 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 16412 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 1879 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 2423 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 1782 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 355 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 807 | 1989.5 | 16:35:28 | XLON | 592108182443425000 |
| 1782 | 1989.5 | 16:35:28 | XLON | 592108182443426000 |
| 4086 | 1989.5 | 16:35:28 | XLON | 592108182443426000 |
| 4058 | 1989.5 | 16:35:28 | XLON | 592108182443426000 |
| 2424 | 1989.5 | 16:35:28 | XLON | 592108182443426000 |
| 485 | 1989.5 | 16:35:28 | XLON | 592108182443426000 |
| 8201 | 1989.5 | 16:35:28 | XLON | 592108182443426000 |
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.
