14 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 14 March 2025 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 21 February 2025.
| Description of shares: | Associated British Foods plc Ordinary shares of 5 15/22 pence |
| Date of transaction: | 14 March 2025 |
| Number of shares repurchased: | 130,000 |
| Average price paid per share: | GBp 1851.3076 |
| Highest price paid per share: | GBp 1859.0000 |
| Lowest price paid per share: | GBp 1833.0000 |
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 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue | Aggregated volume | Highest price per share | Lowest price per share | Volume-weighted average price |
| Aquis Exchange | 9,246 | 1,858.50 | 1,841.50 | 1,850.93 |
| CBOE BXE | 27,708 | 1,859.00 | 1,833.00 | 1,851.67 |
| CBOE CXE | 36,801 | 1,858.50 | 1,833.00 | 1,851.32 |
| London Stock Exchange | 43,368 | 1,858.50 | 1,833.00 | 1,851.04 |
| Turquoise | 12,877 | 1,858.00 | 1,833.00 | 1,851.66 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction Reference Number |
| 462 | 1838 | 08:00:43 | XLON | 620255683820522000 |
| 117 | 1838 | 08:01:05 | XLON | 620255683820532000 |
| 314 | 1838 | 08:01:05 | XLON | 620255683820532000 |
| 284 | 1838 | 08:01:05 | XLON | 606181934984367000 |
| 115 | 1838 | 08:01:05 | CHIX | 620255683820532000 |
| 229 | 1835 | 08:01:47 | XLON | 606181934984383000 |
| 115 | 1835 | 08:01:47 | CHIX | 620255683820549000 |
| 142 | 1833.5 | 08:03:41 | CHIX | 606181934984419000 |
| 25 | 1833.5 | 08:03:41 | BATE | 620255683820587000 |
| 90 | 1833.5 | 08:04:54 | BATE | 620255683820613000 |
| 141 | 1833 | 08:05:04 | XLON | 606181934984447000 |
| 115 | 1833 | 08:05:04 | BATE | 606181934984447000 |
| 115 | 1833 | 08:05:04 | TRQX | 620255683820617000 |
| 142 | 1833 | 08:05:04 | CHIX | 620255683820617000 |
| 131 | 1837.5 | 08:10:00 | BATE | 606181934984542000 |
| 131 | 1836.5 | 08:10:01 | BATE | 606181934984542000 |
| 179 | 1838 | 08:11:22 | XLON | 606181934984569000 |
| 55 | 1838 | 08:11:22 | XLON | 606181934984569000 |
| 115 | 1838 | 08:12:36 | XLON | 620255683820772000 |
| 139 | 1838.5 | 08:12:37 | XLON | 606181934984592000 |
| 179 | 1838.5 | 08:13:04 | XLON | 620255683820780000 |
| 98 | 1838.5 | 08:13:04 | XLON | 620255683820780000 |
| 250 | 1841.5 | 08:14:54 | AQXE | 620255683820820000 |
| 29 | 1841.5 | 08:14:59 | AQXE | 606181934984636000 |
| 25 | 1841.5 | 08:14:59 | AQXE | 606181934984636000 |
| 169 | 1841.5 | 08:14:59 | AQXE | 606181934984636000 |
| 7 | 1841.5 | 08:15:18 | AQXE | 620255683820830000 |
| 260 | 1843.5 | 08:16:26 | XLON | 606181934984668000 |
| 179 | 1843.5 | 08:16:38 | XLON | 620255683820861000 |
| 25 | 1843.5 | 08:16:38 | XLON | 620255683820861000 |
| 149 | 1842.5 | 08:17:41 | CHIX | 606181934984693000 |
| 115 | 1842.5 | 08:17:41 | XLON | 620255683820882000 |
| 125 | 1843 | 08:19:13 | CHIX | 606181934984722000 |
| 115 | 1843 | 08:19:13 | XLON | 620255683820913000 |
| 257 | 1845 | 08:20:47 | CHIX | 620255683820944000 |
| 272 | 1845 | 08:21:52 | XLON | 620255683820964000 |
| 9 | 1843.5 | 08:22:11 | BATE | 606181934984775000 |
| 221 | 1843.5 | 08:22:13 | BATE | 606181934984775000 |
| 176 | 1843.5 | 08:22:13 | CHIX | 620255683820970000 |
| 115 | 1843.5 | 08:22:13 | CHIX | 606181934984775000 |
| 273 | 1843.5 | 08:22:13 | XLON | 620255683820970000 |
| 122 | 1849 | 08:24:53 | XLON | 620255683821027000 |
| 121 | 1849 | 08:25:01 | XLON | 606181934984830000 |
| 135 | 1849.5 | 08:27:01 | CHIX | 606181934984865000 |
| 134 | 1848.5 | 08:27:01 | CHIX | 620255683821067000 |
| 75 | 1849 | 08:28:52 | XLON | 606181934984896000 |
| 61 | 1849 | 08:28:52 | XLON | 606181934984896000 |
| 164 | 1848 | 08:29:19 | CHIX | 620255683821109000 |
| 147 | 1848 | 08:29:19 | CHIX | 620255683821109000 |
| 136 | 1847.5 | 08:29:19 | BATE | 620255683821109000 |
| 327 | 1847.5 | 08:29:19 | XLON | 606181934984904000 |
| 115 | 1847.5 | 08:29:19 | CHIX | 620255683821109000 |
| 15 | 1847.5 | 08:29:19 | CHIX | 606181934984904000 |
| 434 | 1847.5 | 08:29:19 | XLON | 620255683821109000 |
| 49 | 1847.5 | 08:29:19 | XLON | 620255683821109000 |
| 66 | 1847.5 | 08:29:19 | XLON | 620255683821109000 |
| 100 | 1847.5 | 08:29:20 | CHIX | 606181934984904000 |
| 204 | 1847.5 | 08:29:20 | CHIX | 606181934984904000 |
| 90 | 1847.5 | 08:29:20 | XLON | 606181934984904000 |
| 115 | 1847.5 | 08:29:25 | CHIX | 606181934984906000 |
| 295 | 1847.5 | 08:29:25 | XLON | 620255683821111000 |
| 146 | 1846 | 08:30:00 | CHIX | 606181934984919000 |
| 357 | 1850.5 | 08:35:35 | BATE | 620255683821263000 |
| 115 | 1850 | 08:35:35 | AQXE | 620255683821263000 |
| 301 | 1850 | 08:35:35 | XLON | 606181934985048000 |
| 198 | 1850 | 08:35:35 | XLON | 606181934985048000 |
| 432 | 1849.5 | 08:35:45 | XLON | 606181934985051000 |
| 259 | 1848.5 | 08:35:57 | CHIX | 606181934985055000 |
| 115 | 1848.5 | 08:35:57 | BATE | 620255683821271000 |
| 148 | 1851 | 08:53:01 | CHIX | 606181934985334000 |
| 149 | 1852 | 08:54:02 | XLON | 620255683821592000 |
| 136 | 1850.5 | 08:56:02 | BATE | 620255683821626000 |
| 146 | 1850.5 | 08:56:06 | XLON | 606181934985388000 |
| 115 | 1851.5 | 08:59:54 | XLON | 606181934985447000 |
| 151 | 1851.5 | 08:59:54 | CHIX | 620255683821692000 |
| 53 | 1851.5 | 08:59:54 | CHIX | 620255683821692000 |
| 174 | 1851 | 09:00:00 | XLON | 606181934985449000 |
| 230 | 1851 | 09:00:00 | CHIX | 620255683821695000 |
| 115 | 1851 | 09:00:01 | AQXE | 606181934985449000 |
| 145 | 1850.5 | 09:00:01 | XLON | 606181934985449000 |
| 263 | 1850 | 09:00:53 | BATE | 620255683821711000 |
| 268 | 1849.5 | 09:00:54 | CHIX | 606181934985464000 |
| 374 | 1849.5 | 09:00:54 | XLON | 606181934985464000 |
| 159 | 1849.5 | 09:00:54 | CHIX | 606181934985464000 |
| 115 | 1849.5 | 09:00:54 | BATE | 606181934985464000 |
| 115 | 1849.5 | 09:00:54 | BATE | 620255683821712000 |
| 154 | 1849.5 | 09:00:54 | TRQX | 620255683821712000 |
| 115 | 1852 | 09:10:07 | CHIX | 606181934985601000 |
| 398 | 1852 | 09:10:07 | BATE | 620255683821859000 |
| 14 | 1852 | 09:10:07 | BATE | 620255683821859000 |
| 115 | 1852 | 09:10:07 | CHIX | 606181934985601000 |
| 179 | 1852 | 09:10:07 | XLON | 620255683821859000 |
| 3 | 1852 | 09:10:07 | XLON | 620255683821859000 |
| 267 | 1852 | 09:10:07 | XLON | 620255683821859000 |
| 188 | 1852 | 09:10:07 | XLON | 620255683821859000 |
| 230 | 1851 | 09:11:15 | BATE | 606181934985619000 |
| 75 | 1851 | 09:11:15 | TRQX | 620255683821878000 |
| 214 | 1851 | 09:11:15 | TRQX | 620255683821878000 |
| 155 | 1850.5 | 09:11:23 | XLON | 606181934985620000 |
| 130 | 1850.5 | 09:11:23 | CHIX | 606181934985620000 |
| 246 | 1850.5 | 09:11:23 | BATE | 606181934985620000 |
| 115 | 1850.5 | 09:11:23 | CHIX | 606181934985620000 |
| 115 | 1850.5 | 09:11:23 | XLON | 620255683821880000 |
| 115 | 1850.5 | 09:11:23 | TRQX | 620255683821880000 |
| 115 | 1850.5 | 09:11:23 | TRQX | 620255683821880000 |
| 115 | 1850.5 | 09:11:23 | BATE | 620255683821880000 |
| 146 | 1848 | 09:15:00 | CHIX | 606181934985670000 |
| 130 | 1848 | 09:15:00 | CHIX | 606181934985670000 |
| 115 | 1848 | 09:15:11 | TRQX | 620255683821936000 |
| 73 | 1848 | 09:15:11 | XLON | 620255683821936000 |
| 117 | 1850.5 | 09:28:41 | CHIX | 606181934985879000 |
| 115 | 1850 | 09:28:54 | XLON | 606181934985882000 |
| 228 | 1850 | 09:28:54 | CHIX | 620255683822165000 |
| 115 | 1850 | 09:30:49 | CHIX | 606181934985916000 |
| 230 | 1850 | 09:30:49 | CHIX | 606181934985916000 |
| 208 | 1850 | 09:30:49 | XLON | 620255683822201000 |
| 118 | 1850 | 09:30:49 | XLON | 620255683822201000 |
| 117 | 1850 | 09:30:49 | AQXE | 606181934985916000 |
| 115 | 1850 | 09:37:45 | TRQX | 606181934986031000 |
| 261 | 1850 | 09:37:45 | CHIX | 620255683822326000 |
| 173 | 1851.5 | 09:41:44 | CHIX | 620255683822396000 |
| 155 | 1851.5 | 09:42:50 | CHIX | 606181934986114000 |
| 230 | 1851 | 09:42:59 | BATE | 606181934986116000 |
| 142 | 1851 | 09:42:59 | CHIX | 620255683822418000 |
| 183 | 1851 | 09:42:59 | CHIX | 620255683822418000 |
| 112 | 1851 | 09:43:03 | XLON | 620255683822419000 |
| 150 | 1850 | 09:44:49 | TRQX | 606181934986142000 |
| 115 | 1850 | 09:44:49 | CHIX | 606181934986142000 |
| 217 | 1850 | 09:44:49 | XLON | 620255683822447000 |
| 115 | 1850 | 09:44:49 | BATE | 620255683822447000 |
| 135 | 1851.5 | 09:51:14 | XLON | 606181934986236000 |
| 39 | 1851 | 09:53:01 | XLON | 606181934986264000 |
| 60 | 1851 | 09:53:01 | XLON | 606181934986264000 |
| 40 | 1851 | 09:53:01 | XLON | 606181934986264000 |
| 34 | 1851 | 09:55:13 | BATE | 606181934986298000 |
| 222 | 1851 | 09:55:16 | XLON | 606181934986299000 |
| 135 | 1850 | 09:56:26 | BATE | 606181934986317000 |
| 190 | 1850.5 | 09:56:48 | AQXE | 620255683822642000 |
| 69 | 1850.5 | 09:56:48 | AQXE | 620255683822642000 |
| 85 | 1851.5 | 09:58:02 | TRQX | 620255683822664000 |
| 127 | 1851.5 | 09:58:50 | TRQX | 620255683822676000 |
| 72 | 1851.5 | 10:02:35 | CHIX | 620255683822745000 |
| 43 | 1851.5 | 10:02:35 | CHIX | 620255683822745000 |
| 252 | 1851.5 | 10:02:35 | XLON | 606181934986416000 |
| 37 | 1851.5 | 10:02:35 | XLON | 606181934986416000 |
| 178 | 1852 | 10:03:29 | XLON | 620255683822760000 |
| 115 | 1852 | 10:03:29 | CHIX | 606181934986430000 |
| 27 | 1853.5 | 10:08:56 | BATE | 606181934986528000 |
| 76 | 1853.5 | 10:08:56 | BATE | 620255683822867000 |
| 34 | 1853.5 | 10:08:56 | BATE | 620255683822867000 |
| 362 | 1853.5 | 10:08:56 | BATE | 606181934986528000 |
| 134 | 1853.5 | 10:10:45 | XLON | 620255683822920000 |
| 115 | 1853.5 | 10:10:46 | BATE | 606181934986577000 |
| 37 | 1853.5 | 10:10:46 | XLON | 620255683822920000 |
| 119 | 1853.5 | 10:10:46 | XLON | 620255683822920000 |
| 254 | 1854 | 10:13:54 | XLON | 606181934986630000 |
| 100 | 1854 | 10:13:54 | XLON | 620255683822978000 |
| 92 | 1854 | 10:13:54 | XLON | 620255683822978000 |
| 298 | 1853.5 | 10:14:06 | CHIX | 606181934986634000 |
| 115 | 1853.5 | 10:14:06 | BATE | 620255683822982000 |
| 433 | 1853.5 | 10:14:08 | XLON | 620255683822983000 |
| 145 | 1854 | 10:15:53 | XLON | 606181934986664000 |
| 8 | 1854 | 10:15:53 | XLON | 606181934986664000 |
| 403 | 1855 | 10:19:04 | XLON | 620255683823074000 |
| 30 | 1854 | 10:21:00 | CHIX | 606181934986749000 |
| 83 | 1854 | 10:21:00 | CHIX | 606181934986749000 |
| 149 | 1854.5 | 10:21:00 | TRQX | 620255683823107000 |
| 264 | 1854.5 | 10:22:38 | TRQX | 606181934986774000 |
| 21 | 1854 | 10:24:43 | TRQX | 606181934986818000 |
| 29 | 1854.5 | 10:24:43 | AQXE | 620255683823183000 |
| 56 | 1854.5 | 10:24:43 | AQXE | 620255683823183000 |
| 122 | 1854.5 | 10:24:43 | AQXE | 620255683823183000 |
| 36 | 1854.5 | 10:24:43 | AQXE | 620255683823183000 |
| 115 | 1853.5 | 10:25:04 | BATE | 606181934986822000 |
| 451 | 1853.5 | 10:25:04 | CHIX | 620255683823187000 |
| 175 | 1853.5 | 10:25:04 | AQXE | 606181934986822000 |
| 52 | 1853.5 | 10:25:04 | XLON | 620255683823187000 |
| 178 | 1853.5 | 10:25:04 | XLON | 620255683823187000 |
| 32 | 1853.5 | 10:25:05 | XLON | 620255683823188000 |
| 46 | 1853.5 | 10:25:05 | XLON | 620255683823188000 |
| 148 | 1853 | 10:25:50 | BATE | 620255683823202000 |
| 363 | 1853 | 10:25:50 | CHIX | 620255683823202000 |
| 191 | 1853 | 10:25:50 | BATE | 620255683823202000 |
| 119 | 1854 | 10:32:17 | CHIX | 620255683823321000 |
| 55 | 1854 | 10:33:14 | BATE | 606181934986965000 |
| 21 | 1854 | 10:33:14 | BATE | 606181934986965000 |
| 59 | 1854 | 10:33:30 | CHIX | 620255683823347000 |
| 144 | 1853 | 10:33:49 | BATE | 620255683823352000 |
| 281 | 1853 | 10:34:01 | XLON | 620255683823355000 |
| 115 | 1853 | 10:34:25 | TRQX | 606181934986986000 |
| 124 | 1853 | 10:34:25 | CHIX | 606181934986986000 |
| 115 | 1853 | 10:34:25 | TRQX | 606181934986986000 |
| 86 | 1853 | 10:34:25 | BATE | 620255683823365000 |
| 129 | 1853 | 10:34:25 | BATE | 620255683823365000 |
| 179 | 1853 | 10:34:25 | XLON | 606181934986986000 |
| 115 | 1853 | 10:34:25 | CHIX | 620255683823365000 |
| 73 | 1853 | 10:34:25 | XLON | 606181934986986000 |
| 138 | 1854.5 | 10:42:37 | BATE | 620255683823559000 |
| 183 | 1855 | 10:44:54 | BATE | 620255683823608000 |
| 115 | 1855 | 10:45:53 | XLON | 606181934987239000 |
| 145 | 1855 | 10:45:53 | CHIX | 620255683823638000 |
| 34 | 1855 | 10:47:42 | TRQX | 620255683823682000 |
| 109 | 1855 | 10:47:42 | TRQX | 620255683823682000 |
| 83 | 1855 | 10:47:42 | TRQX | 620255683823682000 |
| 37 | 1854.5 | 10:49:11 | TRQX | 606181934987307000 |
| 25 | 1854.5 | 10:49:11 | CHIX | 606181934987307000 |
| 81 | 1854.5 | 10:49:11 | CHIX | 606181934987307000 |
| 21 | 1854.5 | 10:49:11 | BATE | 620255683823712000 |
| 54 | 1854.5 | 10:49:11 | AQXE | 620255683823712000 |
| 50 | 1855 | 10:49:12 | BATE | 620255683823713000 |
| 37 | 1855 | 10:51:32 | BATE | 606181934987365000 |
| 209 | 1855 | 10:51:32 | BATE | 606181934987365000 |
| 115 | 1853.5 | 10:52:59 | BATE | 606181934987411000 |
| 219 | 1853.5 | 10:52:59 | BATE | 620255683823824000 |
| 133 | 1853.5 | 10:52:59 | XLON | 620255683823824000 |
| 230 | 1853.5 | 10:52:59 | TRQX | 620255683823824000 |
| 123 | 1853 | 10:53:26 | XLON | 620255683823839000 |
| 146 | 1853 | 10:53:26 | CHIX | 620255683823839000 |
| 243 | 1853 | 10:53:28 | BATE | 606181934987426000 |
| 115 | 1853 | 10:53:28 | TRQX | 620255683823840000 |
| 230 | 1852.5 | 10:53:43 | TRQX | 606181934987433000 |
| 170 | 1852.5 | 10:53:43 | BATE | 606181934987433000 |
| 115 | 1852.5 | 10:53:43 | BATE | 606181934987433000 |
| 327 | 1852.5 | 10:53:43 | CHIX | 606181934987433000 |
| 124 | 1852.5 | 10:53:43 | XLON | 620255683823847000 |
| 134 | 1852.5 | 10:53:43 | BATE | 620255683823847000 |
| 154 | 1852.5 | 10:53:43 | CHIX | 620255683823847000 |
| 115 | 1852 | 10:53:43 | BATE | 606181934987433000 |
| 127 | 1852 | 10:53:43 | CHIX | 606181934987433000 |
| 115 | 1852 | 10:53:43 | BATE | 620255683823847000 |
| 115 | 1852 | 10:53:43 | CHIX | 620255683823847000 |
| 103 | 1852 | 10:53:43 | TRQX | 606181934987433000 |
| 115 | 1852 | 10:53:43 | TRQX | 620255683823847000 |
| 79 | 1852 | 10:53:43 | XLON | 620255683823847000 |
| 230 | 1854 | 11:04:23 | BATE | 606181934987713000 |
| 129 | 1854 | 11:04:23 | AQXE | 606181934987713000 |
| 115 | 1854 | 11:04:23 | TRQX | 620255683824148000 |
| 115 | 1854.5 | 11:08:00 | BATE | 620255683824260000 |
| 144 | 1854.5 | 11:08:02 | TRQX | 606181934987823000 |
| 115 | 1854 | 11:08:10 | BATE | 606181934987833000 |
| 356 | 1854 | 11:08:10 | XLON | 620255683824274000 |
| 49 | 1854 | 11:08:13 | TRQX | 620255683824279000 |
| 230 | 1855.5 | 11:16:35 | BATE | 606181934988068000 |
| 158 | 1855.5 | 11:16:35 | TRQX | 606181934988068000 |
| 253 | 1855.5 | 11:16:35 | CHIX | 620255683824525000 |
| 115 | 1855.5 | 11:16:35 | BATE | 620255683824525000 |
| 18 | 1855.5 | 11:16:35 | CHIX | 620255683824525000 |
| 178 | 1855.5 | 11:16:35 | XLON | 606181934988068000 |
| 152 | 1855.5 | 11:16:37 | XLON | 606181934988069000 |
| 4 | 1857.5 | 11:24:20 | TRQX | 606181934988240000 |
| 111 | 1857.5 | 11:24:20 | TRQX | 606181934988240000 |
| 253 | 1857.5 | 11:24:20 | CHIX | 620255683824711000 |
| 264 | 1857.5 | 11:24:20 | BATE | 620255683824711000 |
| 43 | 1857.5 | 11:24:20 | CHIX | 620255683824711000 |
| 65 | 1857.5 | 11:24:41 | CHIX | 606181934988246000 |
| 55 | 1857.5 | 11:25:09 | CHIX | 606181934988255000 |
| 115 | 1857.5 | 11:25:09 | XLON | 620255683824727000 |
| 115 | 1857 | 11:26:05 | TRQX | 606181934988274000 |
| 241 | 1857 | 11:26:05 | BATE | 620255683824747000 |
| 228 | 1856.5 | 11:26:05 | BATE | 606181934988274000 |
| 60 | 1856.5 | 11:26:07 | CHIX | 620255683824748000 |
| 2 | 1856.5 | 11:26:07 | BATE | 606181934988275000 |
| 81 | 1856.5 | 11:26:07 | CHIX | 620255683824748000 |
| 231 | 1856.5 | 11:26:07 | XLON | 606181934988275000 |
| 115 | 1856.5 | 11:26:07 | CHIX | 620255683824748000 |
| 178 | 1856.5 | 11:26:07 | XLON | 620255683824748000 |
| 231 | 1856.5 | 11:26:08 | XLON | 606181934988275000 |
| 91 | 1856.5 | 11:26:30 | XLON | 606181934988283000 |
| 20 | 1856.5 | 11:26:30 | XLON | 606181934988283000 |
| 115 | 1856.5 | 11:26:30 | CHIX | 620255683824756000 |
| 115 | 1855 | 11:27:01 | BATE | 606181934988291000 |
| 151 | 1855 | 11:27:01 | BATE | 606181934988291000 |
| 110 | 1855 | 11:27:01 | CHIX | 620255683824765000 |
| 5 | 1855 | 11:27:01 | CHIX | 620255683824765000 |
| 150 | 1855 | 11:27:01 | TRQX | 620255683824765000 |
| 21 | 1855.5 | 11:45:41 | BATE | 620255683825155000 |
| 13 | 1855.5 | 11:45:41 | BATE | 620255683825155000 |
| 14 | 1855.5 | 11:45:41 | BATE | 620255683825155000 |
| 130 | 1855 | 11:45:41 | XLON | 606181934988656000 |
| 135 | 1855.5 | 11:47:10 | CHIX | 620255683825185000 |
| 62 | 1856.5 | 11:48:35 | CHIX | 606181934988710000 |
| 208 | 1856.5 | 11:48:35 | CHIX | 606181934988710000 |
| 107 | 1856 | 11:49:02 | CHIX | 620255683825224000 |
| 65 | 1856 | 11:49:02 | CHIX | 620255683825224000 |
| 33 | 1856.5 | 11:51:46 | BATE | 620255683825289000 |
| 214 | 1856.5 | 11:51:46 | BATE | 606181934988781000 |
| 115 | 1855.5 | 11:53:09 | XLON | 606181934988807000 |
| 149 | 1855.5 | 11:53:09 | CHIX | 620255683825319000 |
| 253 | 1856 | 11:56:27 | XLON | 620255683825391000 |
| 52 | 1856 | 11:56:27 | XLON | 620255683825391000 |
| 34 | 1856 | 11:58:13 | BATE | 620255683825434000 |
| 154 | 1856.5 | 11:58:19 | TRQX | 606181934988916000 |
| 88 | 1856.5 | 11:58:19 | TRQX | 606181934988916000 |
| 354 | 1856.5 | 12:02:00 | BATE | 606181934988984000 |
| 269 | 1857 | 12:05:03 | BATE | 606181934989057000 |
| 88 | 1857 | 12:05:03 | BATE | 606181934989057000 |
| 138 | 1857 | 12:05:03 | BATE | 620255683825586000 |
| 35 | 1857 | 12:05:47 | BATE | 620255683825603000 |
| 34 | 1857 | 12:05:47 | BATE | 606181934989072000 |
| 189 | 1857 | 12:08:03 | BATE | 606181934989122000 |
| 160 | 1857 | 12:08:03 | CHIX | 620255683825657000 |
| 153 | 1857 | 12:10:12 | BATE | 606181934989167000 |
| 162 | 1857 | 12:10:12 | CHIX | 606181934989167000 |
| 115 | 1857 | 12:10:12 | CHIX | 620255683825705000 |
| 230 | 1856.5 | 12:10:12 | CHIX | 620255683825705000 |
| 60 | 1856.5 | 12:10:12 | BATE | 606181934989167000 |
| 220 | 1856.5 | 12:10:12 | XLON | 606181934989167000 |
| 106 | 1856.5 | 12:10:14 | XLON | 606181934989169000 |
| 178 | 1856.5 | 12:10:14 | XLON | 606181934989169000 |
| 100 | 1856.5 | 12:10:14 | XLON | 606181934989169000 |
| 226 | 1856.5 | 12:10:15 | CHIX | 606181934989169000 |
| 115 | 1856.5 | 12:10:15 | XLON | 620255683825707000 |
| 320 | 1856.5 | 12:10:46 | XLON | 606181934989179000 |
| 115 | 1856.5 | 12:10:46 | CHIX | 620255683825718000 |
| 174 | 1856.5 | 12:11:14 | CHIX | 606181934989190000 |
| 115 | 1856.5 | 12:11:14 | XLON | 620255683825730000 |
| 169 | 1856 | 12:13:02 | CHIX | 606181934989227000 |
| 134 | 1856 | 12:13:02 | XLON | 606181934989227000 |
| 230 | 1856 | 12:13:02 | BATE | 606181934989227000 |
| 115 | 1856 | 12:13:02 | TRQX | 606181934989227000 |
| 115 | 1856 | 12:13:02 | TRQX | 606181934989227000 |
| 139 | 1856 | 12:13:02 | CHIX | 620255683825769000 |
| 143 | 1856 | 12:13:02 | BATE | 620255683825769000 |
| 115 | 1856 | 12:13:02 | XLON | 606181934989227000 |
| 32 | 1858 | 12:26:03 | BATE | 620255683826035000 |
| 110 | 1858.5 | 12:26:44 | BATE | 620255683826049000 |
| 178 | 1858.5 | 12:28:50 | XLON | 620255683826092000 |
| 37 | 1858.5 | 12:28:50 | XLON | 620255683826092000 |
| 20 | 1858.5 | 12:29:57 | AQXE | 606181934989550000 |
| 60 | 1858.5 | 12:29:57 | XLON | 620255683826115000 |
| 34 | 1858.5 | 12:29:57 | BATE | 606181934989550000 |
| 21 | 1858.5 | 12:29:57 | BATE | 606181934989550000 |
| 82 | 1858.5 | 12:29:57 | CHIX | 620255683826115000 |
| 41 | 1858.5 | 12:30:05 | XLON | 620255683826118000 |
| 125 | 1858.5 | 12:32:42 | XLON | 606181934989606000 |
| 115 | 1858.5 | 12:33:01 | XLON | 620255683826181000 |
| 115 | 1858.5 | 12:34:06 | XLON | 606181934989636000 |
| 29 | 1858.5 | 12:34:06 | CHIX | 620255683826208000 |
| 124 | 1858.5 | 12:34:10 | CHIX | 620255683826209000 |
| 2 | 1858.5 | 12:37:09 | BATE | 620255683826277000 |
| 262 | 1858.5 | 12:37:45 | BATE | 606181934989712000 |
| 115 | 1857.5 | 12:39:20 | BATE | 606181934989747000 |
| 115 | 1857.5 | 12:39:20 | TRQX | 606181934989747000 |
| 218 | 1857.5 | 12:39:20 | CHIX | 620255683826329000 |
| 178 | 1857.5 | 12:39:20 | XLON | 606181934989747000 |
| 115 | 1857.5 | 12:39:20 | XLON | 606181934989748000 |
| 157 | 1857.5 | 12:39:25 | CHIX | 620255683826342000 |
| 42 | 1857.5 | 12:39:25 | CHIX | 620255683826342000 |
| 237 | 1857 | 12:41:28 | BATE | 606181934989808000 |
| 115 | 1857 | 12:41:28 | CHIX | 620255683826393000 |
| 120 | 1857 | 12:41:28 | TRQX | 620255683826393000 |
| 79 | 1857 | 12:41:28 | XLON | 606181934989808000 |
| 78 | 1857 | 12:41:28 | CHIX | 620255683826393000 |
| 115 | 1857 | 12:43:03 | CHIX | 606181934989840000 |
| 283 | 1857 | 12:43:03 | XLON | 620255683826428000 |
| 183 | 1858 | 12:49:43 | CHIX | 620255683826587000 |
| 1 | 1859 | 12:53:23 | BATE | 620255683826679000 |
| 233 | 1859 | 12:53:46 | BATE | 606181934990084000 |
| 100 | 1858.5 | 12:55:57 | XLON | 620255683826742000 |
| 174 | 1858.5 | 12:55:57 | XLON | 620255683826742000 |
| 234 | 1858 | 12:55:57 | BATE | 620255683826742000 |
| 58 | 1858.5 | 12:55:59 | XLON | 606181934990135000 |
| 82 | 1858.5 | 12:55:59 | XLON | 606181934990135000 |
| 2 | 1858 | 12:56:01 | BATE | 620255683826743000 |
| 11 | 1858 | 12:56:01 | TRQX | 606181934990136000 |
| 104 | 1858 | 12:56:01 | TRQX | 606181934990136000 |
| 47 | 1858 | 12:56:47 | XLON | 620255683826763000 |
| 85 | 1858 | 12:56:47 | XLON | 620255683826763000 |
| 58 | 1858 | 12:56:47 | XLON | 620255683826763000 |
| 117 | 1857.5 | 12:57:57 | BATE | 620255683826793000 |
| 8 | 1858 | 12:58:15 | AQXE | 606181934990190000 |
| 35 | 1858 | 12:58:15 | XLON | 620255683826802000 |
| 84 | 1858 | 12:58:15 | XLON | 620255683826802000 |
| 79 | 1858.5 | 13:04:27 | XLON | 606181934990338000 |
| 54 | 1858.5 | 13:04:27 | XLON | 606181934990338000 |
| 178 | 1858.5 | 13:04:27 | XLON | 620255683826959000 |
| 89 | 1858.5 | 13:04:27 | CHIX | 606181934990338000 |
| 15 | 1858.5 | 13:06:38 | BATE | 606181934990387000 |
| 52 | 1858.5 | 13:06:38 | CHIX | 620255683827011000 |
| 63 | 1858.5 | 13:06:38 | CHIX | 620255683827011000 |
| 196 | 1858.5 | 13:06:38 | CHIX | 620255683827011000 |
| 43 | 1858.5 | 13:06:39 | CHIX | 606181934990387000 |
| 191 | 1858.5 | 13:06:40 | CHIX | 620255683827012000 |
| 12 | 1858.5 | 13:08:31 | CHIX | 606181934990433000 |
| 74 | 1858.5 | 13:08:31 | CHIX | 606181934990433000 |
| 62 | 1858.5 | 13:08:31 | CHIX | 606181934990433000 |
| 112 | 1858.5 | 13:08:31 | CHIX | 606181934990433000 |
| 198 | 1858.5 | 13:08:31 | CHIX | 620255683827059000 |
| 178 | 1857.5 | 13:11:04 | XLON | 606181934990492000 |
| 18 | 1857.5 | 13:11:04 | BATE | 606181934990492000 |
| 35 | 1857.5 | 13:11:04 | BATE | 606181934990492000 |
| 53 | 1857.5 | 13:11:04 | CHIX | 620255683827122000 |
| 84 | 1857.5 | 13:11:04 | CHIX | 620255683827122000 |
| 36 | 1857.5 | 13:11:04 | XLON | 620255683827122000 |
| 43 | 1857 | 13:11:22 | CHIX | 606181934990499000 |
| 108 | 1857 | 13:11:22 | CHIX | 606181934990499000 |
| 115 | 1857 | 13:11:22 | BATE | 620255683827130000 |
| 133 | 1857 | 13:11:22 | BATE | 620255683827130000 |
| 181 | 1856.5 | 13:11:22 | TRQX | 606181934990499000 |
| 115 | 1856.5 | 13:11:22 | TRQX | 606181934990499000 |
| 251 | 1856.5 | 13:11:22 | XLON | 606181934990499000 |
| 232 | 1856.5 | 13:11:22 | CHIX | 606181934990499000 |
| 248 | 1856.5 | 13:11:22 | CHIX | 606181934990499000 |
| 65 | 1856.5 | 13:11:22 | BATE | 606181934990499000 |
| 115 | 1856.5 | 13:11:22 | XLON | 620255683827130000 |
| 115 | 1856.5 | 13:11:22 | AQXE | 620255683827130000 |
| 248 | 1856.5 | 13:11:22 | BATE | 620255683827130000 |
| 45 | 1856.5 | 13:11:22 | BATE | 606181934990499000 |
| 72 | 1856.5 | 13:11:22 | XLON | 620255683827130000 |
| 115 | 1856 | 13:11:23 | TRQX | 606181934990499000 |
| 264 | 1856 | 13:11:23 | BATE | 620255683827130000 |
| 178 | 1856 | 13:11:23 | XLON | 620255683827130000 |
| 186 | 1856 | 13:11:23 | XLON | 620255683827130000 |
| 115 | 1854 | 13:15:12 | CHIX | 606181934990590000 |
| 190 | 1854 | 13:15:12 | TRQX | 620255683827227000 |
| 178 | 1854 | 13:15:12 | XLON | 606181934990590000 |
| 181 | 1854 | 13:15:15 | XLON | 620255683827229000 |
| 139 | 1850.5 | 13:27:37 | CHIX | 606181934990876000 |
| 254 | 1850.5 | 13:27:37 | XLON | 606181934990876000 |
| 141 | 1850.5 | 13:27:37 | BATE | 606181934990876000 |
| 115 | 1850.5 | 13:27:37 | BATE | 620255683827531000 |
| 87 | 1850.5 | 13:27:37 | TRQX | 620255683827531000 |
| 115 | 1850.5 | 13:27:37 | BATE | 620255683827531000 |
| 115 | 1850.5 | 13:27:37 | CHIX | 620255683827531000 |
| 115 | 1850.5 | 13:27:37 | TRQX | 606181934990876000 |
| 28 | 1850.5 | 13:27:37 | TRQX | 620255683827531000 |
| 93 | 1850 | 13:27:38 | AQXE | 606181934990876000 |
| 245 | 1850 | 13:27:38 | BATE | 606181934990876000 |
| 115 | 1850 | 13:27:38 | BATE | 606181934990876000 |
| 115 | 1850 | 13:27:38 | BATE | 606181934990876000 |
| 115 | 1850 | 13:27:38 | TRQX | 620255683827531000 |
| 115 | 1850 | 13:27:38 | TRQX | 620255683827531000 |
| 115 | 1850 | 13:27:38 | AQXE | 620255683827531000 |
| 47 | 1850 | 13:27:38 | AQXE | 606181934990876000 |
| 140 | 1850 | 13:27:38 | AQXE | 606181934990876000 |
| 98 | 1850 | 13:27:38 | TRQX | 606181934990876000 |
| 255 | 1850 | 13:27:38 | CHIX | 620255683827531000 |
| 117 | 1850 | 13:27:38 | CHIX | 620255683827531000 |
| 103 | 1850 | 13:27:38 | AQXE | 620255683827531000 |
| 115 | 1848.5 | 13:30:48 | BATE | 606181934990975000 |
| 328 | 1848.5 | 13:31:20 | CHIX | 620255683827658000 |
| 51 | 1848.5 | 13:31:20 | XLON | 606181934990995000 |
| 99 | 1847.5 | 13:31:50 | CHIX | 606181934991014000 |
| 87 | 1847.5 | 13:31:50 | CHIX | 606181934991014000 |
| 115 | 1847.5 | 13:31:50 | BATE | 620255683827678000 |
| 115 | 1847.5 | 13:31:57 | TRQX | 620255683827681000 |
| 4 | 1847.5 | 13:31:57 | XLON | 606181934991017000 |
| 171 | 1849.5 | 13:35:11 | CHIX | 606181934991137000 |
| 3 | 1849.5 | 13:35:11 | CHIX | 606181934991137000 |
| 230 | 1849.5 | 13:35:11 | BATE | 620255683827808000 |
| 84 | 1849.5 | 13:35:11 | CHIX | 606181934991137000 |
| 107 | 1849.5 | 13:35:21 | CHIX | 606181934991141000 |
| 115 | 1849.5 | 13:35:21 | XLON | 620255683827812000 |
| 186 | 1849.5 | 13:35:21 | XLON | 620255683827812000 |
| 138 | 1848.5 | 13:36:27 | TRQX | 606181934991171000 |
| 10 | 1848.5 | 13:36:27 | TRQX | 606181934991171000 |
| 115 | 1848.5 | 13:36:27 | BATE | 620255683827844000 |
| 147 | 1849 | 13:43:45 | CHIX | 620255683828079000 |
| 113 | 1851 | 13:46:36 | CHIX | 606181934991470000 |
| 51 | 1851 | 13:46:36 | CHIX | 606181934991470000 |
| 10 | 1851 | 13:46:36 | BATE | 620255683828163000 |
| 158 | 1851 | 13:47:13 | XLON | 620255683828182000 |
| 112 | 1851.5 | 13:49:30 | BATE | 620255683828243000 |
| 156 | 1851.5 | 13:49:30 | BATE | 620255683828243000 |
| 188 | 1852 | 13:49:49 | XLON | 620255683828253000 |
| 37 | 1852 | 13:49:49 | XLON | 620255683828253000 |
| 29 | 1852 | 13:51:35 | AQXE | 606181934991611000 |
| 28 | 1852 | 13:51:35 | AQXE | 606181934991611000 |
| 29 | 1852 | 13:51:35 | AQXE | 606181934991611000 |
| 155 | 1852 | 13:51:35 | AQXE | 606181934991611000 |
| 102 | 1852 | 13:51:35 | BATE | 620255683828314000 |
| 13 | 1852 | 13:51:35 | BATE | 620255683828314000 |
| 17 | 1852 | 13:53:07 | AQXE | 606181934991655000 |
| 179 | 1852 | 13:53:07 | XLON | 620255683828360000 |
| 76 | 1852 | 13:53:07 | XLON | 620255683828360000 |
| 115 | 1851 | 13:53:07 | BATE | 606181934991655000 |
| 65 | 1851 | 13:53:07 | TRQX | 606181934991655000 |
| 50 | 1851 | 13:53:07 | TRQX | 606181934991655000 |
| 261 | 1851 | 13:53:07 | CHIX | 620255683828360000 |
| 95 | 1851 | 13:53:07 | XLON | 606181934991655000 |
| 150 | 1851.5 | 13:54:41 | XLON | 620255683828412000 |
| 115 | 1850.5 | 13:54:43 | BATE | 606181934991704000 |
| 91 | 1850.5 | 13:54:43 | CHIX | 620255683828413000 |
| 60 | 1850.5 | 13:54:43 | CHIX | 620255683828413000 |
| 225 | 1850.5 | 13:54:43 | BATE | 620255683828413000 |
| 58 | 1850.5 | 13:54:43 | CHIX | 620255683828413000 |
| 115 | 1850 | 13:56:36 | BATE | 606181934991756000 |
| 115 | 1850 | 13:56:36 | CHIX | 620255683828469000 |
| 181 | 1850 | 13:56:36 | XLON | 620255683828469000 |
| 180 | 1850 | 13:56:36 | BATE | 620255683828469000 |
| 36 | 1850 | 13:56:36 | XLON | 620255683828469000 |
| 179 | 1850 | 13:56:36 | XLON | 606181934991756000 |
| 73 | 1850 | 13:56:36 | XLON | 606181934991756000 |
| 11 | 1850 | 13:56:36 | XLON | 606181934991756000 |
| 288 | 1850 | 13:56:37 | XLON | 620255683828470000 |
| 100 | 1850 | 13:56:38 | CHIX | 606181934991757000 |
| 15 | 1850 | 13:56:41 | CHIX | 606181934991759000 |
| 297 | 1850 | 13:57:39 | XLON | 606181934991785000 |
| 103 | 1850 | 13:57:39 | CHIX | 620255683828500000 |
| 12 | 1850 | 13:57:59 | CHIX | 620255683828510000 |
| 2 | 1850 | 13:57:59 | XLON | 620255683828510000 |
| 115 | 1849.5 | 13:58:38 | TRQX | 606181934991810000 |
| 328 | 1849.5 | 13:58:38 | BATE | 620255683828526000 |
| 150 | 1849 | 13:58:44 | CHIX | 606181934991813000 |
| 159 | 1849 | 13:58:44 | BATE | 606181934991813000 |
| 115 | 1849 | 13:58:44 | BATE | 620255683828529000 |
| 115 | 1849 | 13:58:44 | TRQX | 620255683828529000 |
| 136 | 1848 | 13:59:16 | CHIX | 606181934991827000 |
| 115 | 1848 | 13:59:16 | BATE | 620255683828544000 |
| 115 | 1848 | 13:59:16 | TRQX | 620255683828544000 |
| 115 | 1847 | 14:09:08 | BATE | 606181934992152000 |
| 115 | 1847 | 14:09:08 | CHIX | 606181934992152000 |
| 151 | 1847 | 14:09:08 | XLON | 606181934992152000 |
| 143 | 1847 | 14:09:08 | CHIX | 620255683828888000 |
| 115 | 1847 | 14:09:08 | BATE | 620255683828888000 |
| 98 | 1846.5 | 14:09:13 | CHIX | 606181934992155000 |
| 115 | 1846.5 | 14:09:13 | BATE | 620255683828891000 |
| 43 | 1846.5 | 14:09:13 | CHIX | 606181934992155000 |
| 150 | 1846 | 14:09:33 | BATE | 606181934992163000 |
| 115 | 1846 | 14:09:33 | CHIX | 620255683828899000 |
| 115 | 1845.5 | 14:09:38 | BATE | 606181934992165000 |
| 115 | 1845.5 | 14:09:38 | BATE | 606181934992165000 |
| 142 | 1845.5 | 14:09:38 | CHIX | 620255683828902000 |
| 107 | 1845.5 | 14:09:38 | TRQX | 620255683828902000 |
| 36 | 1845.5 | 14:09:38 | TRQX | 620255683828902000 |
| 59 | 1845 | 14:09:39 | BATE | 606181934992165000 |
| 115 | 1845 | 14:09:39 | CHIX | 620255683828902000 |
| 67 | 1845 | 14:09:44 | BATE | 606181934992167000 |
| 94 | 1845 | 14:09:44 | BATE | 606181934992167000 |
| 115 | 1845 | 14:09:44 | XLON | 606181934992167000 |
| 42 | 1845 | 14:09:44 | CHIX | 620255683828904000 |
| 148 | 1845 | 14:09:44 | XLON | 606181934992167000 |
| 36 | 1848.5 | 14:18:19 | XLON | 606181934992393000 |
| 89 | 1848.5 | 14:18:19 | XLON | 606181934992393000 |
| 189 | 1847 | 14:18:47 | XLON | 606181934992405000 |
| 230 | 1847 | 14:18:47 | BATE | 620255683829157000 |
| 101 | 1847 | 14:18:47 | TRQX | 606181934992405000 |
| 115 | 1845.5 | 14:19:37 | BATE | 606181934992428000 |
| 157 | 1845.5 | 14:19:37 | TRQX | 620255683829181000 |
| 193 | 1849 | 14:26:54 | XLON | 606181934992633000 |
| 35 | 1849.5 | 14:28:37 | XLON | 606181934992679000 |
| 38 | 1849.5 | 14:28:37 | XLON | 606181934992679000 |
| 183 | 1849.5 | 14:28:37 | XLON | 606181934992679000 |
| 3 | 1849.5 | 14:28:37 | XLON | 606181934992679000 |
| 142 | 1848.5 | 14:29:45 | CHIX | 606181934992710000 |
| 115 | 1848.5 | 14:29:45 | XLON | 620255683829483000 |
| 58 | 1849 | 14:31:01 | CHIX | 606181934992752000 |
| 115 | 1849.5 | 14:31:06 | CHIX | 606181934992756000 |
| 195 | 1849.5 | 14:31:06 | BATE | 620255683829532000 |
| 69 | 1849.5 | 14:32:01 | AQXE | 620255683829567000 |
| 135 | 1849.5 | 14:32:01 | AQXE | 620255683829567000 |
| 69 | 1849.5 | 14:32:01 | CHIX | 606181934992789000 |
| 59 | 1849.5 | 14:33:10 | BATE | 606181934992824000 |
| 300 | 1849.5 | 14:33:10 | BATE | 620255683829605000 |
| 3 | 1851 | 14:34:23 | CHIX | 606181934992861000 |
| 115 | 1851 | 14:34:26 | XLON | 620255683829646000 |
| 159 | 1851 | 14:34:26 | CHIX | 606181934992862000 |
| 180 | 1850 | 14:34:41 | XLON | 620255683829655000 |
| 84 | 1850 | 14:34:41 | XLON | 620255683829655000 |
| 115 | 1850 | 14:36:06 | XLON | 620255683829701000 |
| 128 | 1850 | 14:36:06 | CHIX | 606181934992913000 |
| 258 | 1851 | 14:36:48 | XLON | 606181934992936000 |
| 262 | 1851 | 14:37:21 | XLON | 606181934992951000 |
| 227 | 1852 | 14:38:46 | XLON | 606181934992992000 |
| 21 | 1851.5 | 14:38:51 | AQXE | 606181934992994000 |
| 3 | 1851.5 | 14:38:51 | BATE | 620255683829787000 |
| 160 | 1851.5 | 14:40:01 | AQXE | 606181934993029000 |
| 115 | 1851.5 | 14:40:01 | BATE | 620255683829824000 |
| 337 | 1850.5 | 14:40:01 | BATE | 620255683829824000 |
| 149 | 1851.5 | 14:40:08 | AQXE | 620255683829828000 |
| 1 | 1851.5 | 14:40:08 | CHIX | 606181934993033000 |
| 140 | 1851.5 | 14:41:39 | AQXE | 620255683829873000 |
| 84 | 1851.5 | 14:41:39 | AQXE | 620255683829873000 |
| 337 | 1850.5 | 14:42:21 | XLON | 620255683829895000 |
| 138 | 1851.5 | 14:42:43 | XLON | 606181934993106000 |
| 180 | 1851 | 14:43:14 | CHIX | 606181934993122000 |
| 12 | 1852 | 14:43:36 | BATE | 620255683829933000 |
| 121 | 1852 | 14:43:36 | BATE | 620255683829933000 |
| 136 | 1852 | 14:44:30 | CHIX | 620255683829965000 |
| 11 | 1852.5 | 14:45:24 | XLON | 620255683829993000 |
| 139 | 1852.5 | 14:45:24 | XLON | 620255683829993000 |
| 42 | 1852.5 | 14:45:24 | XLON | 620255683829993000 |
| 115 | 1852 | 14:45:34 | CHIX | 606181934993195000 |
| 316 | 1852 | 14:45:34 | XLON | 620255683829999000 |
| 66 | 1852 | 14:45:34 | XLON | 620255683829999000 |
| 418 | 1852 | 14:45:49 | XLON | 606181934993201000 |
| 115 | 1852 | 14:45:50 | CHIX | 620255683830007000 |
| 55 | 1852 | 14:45:50 | XLON | 606181934993201000 |
| 259 | 1851 | 14:46:09 | TRQX | 606181934993213000 |
| 44 | 1851 | 14:46:09 | CHIX | 606181934993213000 |
| 309 | 1851 | 14:46:09 | CHIX | 620255683830019000 |
| 115 | 1850.5 | 14:46:22 | CHIX | 606181934993218000 |
| 23 | 1850.5 | 14:46:22 | CHIX | 620255683830025000 |
| 118 | 1850.5 | 14:46:22 | CHIX | 620255683830025000 |
| 136 | 1850.5 | 14:46:22 | BATE | 620255683830025000 |
| 179 | 1850.5 | 14:46:22 | XLON | 606181934993218000 |
| 230 | 1850.5 | 14:46:22 | CHIX | 606181934993218000 |
| 115 | 1854 | 14:50:52 | TRQX | 606181934993346000 |
| 200 | 1854 | 14:50:52 | CHIX | 620255683830160000 |
| 230 | 1854 | 14:50:52 | BATE | 606181934993346000 |
| 183 | 1854 | 14:50:52 | XLON | 606181934993346000 |
| 269 | 1854 | 14:50:52 | XLON | 606181934993346000 |
| 144 | 1853.5 | 14:53:31 | BATE | 606181934993419000 |
| 117 | 1853.5 | 14:53:31 | BATE | 606181934993420000 |
| 14 | 1854 | 14:56:50 | AQXE | 620255683830347000 |
| 155 | 1854 | 14:56:50 | AQXE | 606181934993522000 |
| 81 | 1854 | 14:57:28 | AQXE | 620255683830367000 |
| 157 | 1854 | 14:57:49 | AQXE | 620255683830379000 |
| 27 | 1854 | 14:58:09 | CHIX | 620255683830390000 |
| 109 | 1854 | 14:58:09 | CHIX | 620255683830390000 |
| 30 | 1854 | 14:58:09 | AQXE | 620255683830390000 |
| 134 | 1853.5 | 14:58:18 | BATE | 620255683830395000 |
| 29 | 1854 | 14:58:36 | AQXE | 620255683830404000 |
| 158 | 1854 | 14:58:36 | AQXE | 620255683830404000 |
| 18 | 1854 | 14:58:36 | AQXE | 620255683830404000 |
| 244 | 1854 | 14:59:10 | AQXE | 606181934993596000 |
| 22 | 1854 | 14:59:10 | AQXE | 606181934993596000 |
| 269 | 1853 | 14:59:30 | XLON | 606181934993606000 |
| 230 | 1853 | 14:59:30 | XLON | 606181934993606000 |
| 115 | 1853 | 14:59:30 | TRQX | 606181934993606000 |
| 115 | 1853 | 14:59:30 | TRQX | 606181934993606000 |
| 243 | 1853 | 14:59:30 | BATE | 606181934993606000 |
| 115 | 1853 | 14:59:30 | TRQX | 620255683830437000 |
| 327 | 1853 | 14:59:30 | CHIX | 620255683830437000 |
| 69 | 1853 | 14:59:30 | CHIX | 620255683830437000 |
| 75 | 1853 | 14:59:30 | CHIX | 620255683830437000 |
| 147 | 1853 | 14:59:30 | CHIX | 620255683830437000 |
| 129 | 1853 | 14:59:30 | CHIX | 620255683830437000 |
| 150 | 1852.5 | 14:59:30 | XLON | 606181934993606000 |
| 127 | 1852.5 | 14:59:30 | TRQX | 606181934993606000 |
| 80 | 1852.5 | 14:59:30 | BATE | 606181934993606000 |
| 35 | 1852.5 | 14:59:30 | BATE | 606181934993606000 |
| 115 | 1852.5 | 14:59:30 | BATE | 606181934993606000 |
| 190 | 1852.5 | 14:59:30 | AQXE | 620255683830437000 |
| 115 | 1852.5 | 14:59:30 | CHIX | 620255683830437000 |
| 246 | 1852.5 | 14:59:30 | CHIX | 620255683830437000 |
| 303 | 1852 | 14:59:30 | TRQX | 620255683830437000 |
| 75 | 1852 | 14:59:30 | XLON | 620255683830437000 |
| 115 | 1850 | 15:05:31 | TRQX | 606181934993800000 |
| 115 | 1850 | 15:05:31 | TRQX | 606181934993800000 |
| 230 | 1850 | 15:05:31 | BATE | 606181934993800000 |
| 115 | 1850 | 15:05:31 | CHIX | 606181934993800000 |
| 150 | 1850 | 15:05:31 | AQXE | 620255683830643000 |
| 122 | 1850 | 15:05:31 | CHIX | 620255683830643000 |
| 91 | 1850 | 15:05:31 | CHIX | 620255683830643000 |
| 153 | 1850 | 15:05:31 | BATE | 620255683830643000 |
| 179 | 1850 | 15:05:31 | XLON | 620255683830643000 |
| 79 | 1850 | 15:05:31 | XLON | 620255683830643000 |
| 87 | 1850 | 15:05:31 | XLON | 620255683830643000 |
| 51 | 1850 | 15:06:37 | CHIX | 606181934993832000 |
| 75 | 1850 | 15:06:37 | CHIX | 606181934993832000 |
| 15 | 1850 | 15:06:37 | CHIX | 606181934993832000 |
| 115 | 1850 | 15:06:37 | TRQX | 620255683830677000 |
| 115 | 1849.5 | 15:07:36 | TRQX | 606181934993861000 |
| 138 | 1849.5 | 15:07:36 | CHIX | 606181934993861000 |
| 115 | 1849.5 | 15:07:36 | BATE | 606181934993861000 |
| 149 | 1849.5 | 15:07:36 | CHIX | 606181934993861000 |
| 115 | 1849.5 | 15:07:36 | XLON | 620255683830708000 |
| 115 | 1849.5 | 15:07:36 | TRQX | 620255683830708000 |
| 115 | 1849.5 | 15:07:36 | BATE | 620255683830708000 |
| 150 | 1849.5 | 15:07:36 | CHIX | 620255683830708000 |
| 153 | 1849.5 | 15:07:36 | BATE | 620255683830708000 |
| 268 | 1849.5 | 15:07:36 | CHIX | 620255683830708000 |
| 115 | 1849 | 15:07:43 | TRQX | 606181934993863000 |
| 78 | 1850 | 15:10:46 | BATE | 620255683830801000 |
| 147 | 1850 | 15:10:46 | CHIX | 606181934993949000 |
| 152 | 1850 | 15:10:47 | BATE | 620255683830801000 |
| 115 | 1850 | 15:13:10 | BATE | 606181934994013000 |
| 6 | 1850 | 15:13:10 | TRQX | 606181934994013000 |
| 2 | 1850 | 15:13:10 | TRQX | 606181934994013000 |
| 143 | 1850 | 15:13:10 | CHIX | 620255683830868000 |
| 48 | 1850 | 15:13:10 | TRQX | 606181934994013000 |
| 132 | 1850.5 | 15:13:55 | XLON | 606181934994034000 |
| 197 | 1851 | 15:16:06 | CHIX | 606181934994092000 |
| 86 | 1851.5 | 15:17:27 | CHIX | 620255683830992000 |
| 175 | 1851.5 | 15:18:00 | CHIX | 620255683831009000 |
| 102 | 1851.5 | 15:18:00 | XLON | 606181934994145000 |
| 156 | 1851 | 15:18:15 | CHIX | 606181934994152000 |
| 90 | 1851 | 15:18:20 | CHIX | 606181934994155000 |
| 115 | 1851 | 15:18:20 | TRQX | 620255683831020000 |
| 115 | 1851 | 15:18:20 | BATE | 620255683831020000 |
| 255 | 1851 | 15:18:20 | CHIX | 606181934994155000 |
| 74 | 1851 | 15:18:20 | XLON | 620255683831020000 |
| 115 | 1851 | 15:18:31 | XLON | 606181934994160000 |
| 206 | 1851 | 15:18:31 | CHIX | 620255683831025000 |
| 224 | 1851 | 15:18:31 | XLON | 620255683831025000 |
| 123 | 1851 | 15:18:31 | XLON | 620255683831025000 |
| 115 | 1851 | 15:18:31 | XLON | 606181934994160000 |
| 117 | 1851 | 15:18:32 | CHIX | 620255683831026000 |
| 115 | 1850.5 | 15:18:33 | BATE | 606181934994161000 |
| 182 | 1850.5 | 15:18:33 | CHIX | 620255683831026000 |
| 75 | 1850.5 | 15:18:33 | CHIX | 620255683831026000 |
| 131 | 1850.5 | 15:18:33 | CHIX | 620255683831026000 |
| 224 | 1850.5 | 15:18:33 | XLON | 606181934994161000 |
| 53 | 1850.5 | 15:18:33 | XLON | 606181934994161000 |
| 115 | 1850 | 15:19:00 | BATE | 606181934994173000 |
| 202 | 1850 | 15:19:00 | TRQX | 606181934994173000 |
| 135 | 1850 | 15:19:00 | BATE | 620255683831039000 |
| 150 | 1850 | 15:19:00 | CHIX | 620255683831039000 |
| 111 | 1850 | 15:19:00 | CHIX | 620255683831039000 |
| 143 | 1849.5 | 15:19:12 | TRQX | 606181934994178000 |
| 115 | 1849.5 | 15:19:12 | BATE | 620255683831044000 |
| 115 | 1849 | 15:19:58 | TRQX | 620255683831069000 |
| 192 | 1849 | 15:20:35 | CHIX | 606181934994221000 |
| 115 | 1848.5 | 15:26:44 | CHIX | 606181934994393000 |
| 157 | 1848.5 | 15:26:44 | CHIX | 606181934994393000 |
| 157 | 1848.5 | 15:26:44 | CHIX | 606181934994393000 |
| 155 | 1848.5 | 15:26:44 | BATE | 606181934994393000 |
| 157 | 1848.5 | 15:26:44 | BATE | 620255683831275000 |
| 115 | 1848.5 | 15:26:44 | BATE | 620255683831275000 |
| 46 | 1848.5 | 15:26:44 | CHIX | 620255683831275000 |
| 144 | 1848.5 | 15:26:44 | AQXE | 606181934994393000 |
| 157 | 1848.5 | 15:26:46 | AQXE | 606181934994394000 |
| 69 | 1848.5 | 15:26:46 | CHIX | 620255683831276000 |
| 80 | 1848.5 | 15:26:46 | TRQX | 620255683831276000 |
| 133 | 1849.5 | 15:31:16 | BATE | 620255683831427000 |
| 21 | 1849.5 | 15:32:28 | BATE | 620255683831461000 |
| 155 | 1849.5 | 15:32:29 | BATE | 606181934994566000 |
| 78 | 1850 | 15:33:10 | BATE | 606181934994584000 |
| 167 | 1850 | 15:33:10 | BATE | 620255683831480000 |
| 115 | 1850 | 15:33:43 | BATE | 620255683831495000 |
| 81 | 1850 | 15:33:51 | BATE | 606181934994602000 |
| 35 | 1850 | 15:34:01 | BATE | 606181934994605000 |
| 26 | 1850 | 15:34:01 | BATE | 606181934994605000 |
| 156 | 1850 | 15:34:09 | AQXE | 620255683831506000 |
| 74 | 1850 | 15:34:09 | AQXE | 620255683831506000 |
| 42 | 1850 | 15:34:09 | AQXE | 606181934994608000 |
| 269 | 1849 | 15:34:47 | CHIX | 620255683831523000 |
| 115 | 1849 | 15:34:47 | BATE | 606181934994624000 |
| 51 | 1849 | 15:35:07 | TRQX | 606181934994635000 |
| 64 | 1849 | 15:35:07 | TRQX | 606181934994635000 |
| 128 | 1849.5 | 15:35:25 | AQXE | 606181934994643000 |
| 57 | 1849 | 15:36:13 | XLON | 606181934994664000 |
| 21 | 1849.5 | 15:36:19 | AQXE | 606181934994667000 |
| 109 | 1849.5 | 15:36:19 | AQXE | 606181934994667000 |
| 37 | 1849.5 | 15:36:19 | AQXE | 606181934994667000 |
| 73 | 1850 | 15:38:26 | XLON | 606181934994726000 |
| 137 | 1850 | 15:38:26 | CHIX | 606181934994726000 |
| 68 | 1850 | 15:38:26 | XLON | 606181934994726000 |
| 182 | 1850 | 15:39:44 | XLON | 606181934994761000 |
| 140 | 1850 | 15:39:44 | CHIX | 606181934994761000 |
| 142 | 1850 | 15:40:23 | CHIX | 606181934994777000 |
| 115 | 1850 | 15:40:23 | XLON | 620255683831686000 |
| 134 | 1850 | 15:41:02 | XLON | 620255683831705000 |
| 11 | 1850 | 15:41:02 | XLON | 620255683831705000 |
| 137 | 1850 | 15:41:02 | XLON | 620255683831705000 |
| 114 | 1850 | 15:41:04 | XLON | 620255683831706000 |
| 34 | 1850 | 15:41:39 | BATE | 606181934994810000 |
| 128 | 1850 | 15:42:57 | XLON | 606181934994848000 |
| 84 | 1850 | 15:42:57 | TRQX | 606181934994848000 |
| 115 | 1850 | 15:42:57 | BATE | 620255683831762000 |
| 230 | 1851 | 15:43:43 | CHIX | 606181934994870000 |
| 31 | 1851 | 15:43:43 | XLON | 620255683831785000 |
| 128 | 1851 | 15:43:43 | XLON | 620255683831785000 |
| 115 | 1851 | 15:43:47 | CHIX | 606181934994871000 |
| 42 | 1851 | 15:43:47 | XLON | 620255683831786000 |
| 39 | 1851 | 15:43:47 | XLON | 620255683831786000 |
| 152 | 1851 | 15:43:47 | XLON | 620255683831786000 |
| 115 | 1851 | 15:44:41 | XLON | 606181934994895000 |
| 138 | 1851 | 15:44:41 | CHIX | 620255683831813000 |
| 126 | 1850.5 | 15:44:58 | CHIX | 606181934994904000 |
| 179 | 1851 | 15:44:59 | XLON | 620255683831823000 |
| 99 | 1851 | 15:44:59 | XLON | 620255683831823000 |
| 200 | 1850 | 15:46:00 | BATE | 606181934994940000 |
| 24 | 1850 | 15:46:00 | TRQX | 620255683831861000 |
| 91 | 1850 | 15:46:00 | TRQX | 620255683831861000 |
| 179 | 1850 | 15:46:00 | XLON | 606181934994940000 |
| 10 | 1850 | 15:46:00 | XLON | 606181934994940000 |
| 278 | 1850.5 | 15:46:03 | AQXE | 620255683831862000 |
| 21 | 1850.5 | 15:46:54 | AQXE | 620255683831888000 |
| 109 | 1850.5 | 15:46:54 | AQXE | 620255683831888000 |
| 23 | 1850.5 | 15:46:54 | AQXE | 620255683831888000 |
| 250 | 1850 | 15:47:11 | XLON | 620255683831898000 |
| 115 | 1850 | 15:47:11 | CHIX | 606181934994975000 |
| 230 | 1850 | 15:47:11 | XLON | 620255683831898000 |
| 145 | 1850 | 15:47:40 | BATE | 606181934994990000 |
| 147 | 1850 | 15:47:40 | XLON | 606181934994990000 |
| 115 | 1850 | 15:49:29 | BATE | 606181934995043000 |
| 155 | 1850 | 15:49:39 | TRQX | 620255683831976000 |
| 24 | 1850.5 | 15:49:39 | AQXE | 620255683831976000 |
| 25 | 1850.5 | 15:49:39 | AQXE | 620255683831976000 |
| 89 | 1850.5 | 15:49:39 | AQXE | 620255683831976000 |
| 27 | 1850.5 | 15:50:20 | AQXE | 620255683831999000 |
| 29 | 1850.5 | 15:50:20 | AQXE | 620255683831999000 |
| 27 | 1850.5 | 15:50:20 | AQXE | 620255683831999000 |
| 71 | 1850.5 | 15:50:20 | AQXE | 620255683831999000 |
| 28 | 1850.5 | 15:51:16 | AQXE | 606181934995098000 |
| 29 | 1850.5 | 15:51:16 | AQXE | 606181934995098000 |
| 120 | 1850.5 | 15:51:16 | AQXE | 606181934995098000 |
| 58 | 1850.5 | 15:51:16 | AQXE | 606181934995098000 |
| 107 | 1850.5 | 15:51:45 | AQXE | 606181934995113000 |
| 162 | 1850.5 | 15:51:45 | AQXE | 606181934995113000 |
| 123 | 1850.5 | 15:53:27 | CHIX | 606181934995164000 |
| 115 | 1850.5 | 15:53:27 | XLON | 620255683832100000 |
| 118 | 1850.5 | 15:53:27 | XLON | 620255683832100000 |
| 41 | 1850.5 | 15:53:34 | XLON | 620255683832104000 |
| 179 | 1850.5 | 15:53:34 | XLON | 620255683832104000 |
| 57 | 1850.5 | 15:53:34 | XLON | 620255683832104000 |
| 28 | 1850.5 | 15:54:05 | BATE | 606181934995182000 |
| 348 | 1850.5 | 15:54:05 | BATE | 606181934995182000 |
| 36 | 1850.5 | 15:54:48 | BATE | 606181934995204000 |
| 7 | 1850.5 | 15:54:48 | BATE | 606181934995204000 |
| 72 | 1850.5 | 15:54:48 | BATE | 606181934995204000 |
| 251 | 1850.5 | 15:54:48 | CHIX | 620255683832144000 |
| 229 | 1850.5 | 15:56:08 | XLON | 606181934995245000 |
| 47 | 1850.5 | 15:56:08 | XLON | 606181934995245000 |
| 136 | 1850.5 | 15:56:55 | XLON | 620255683832208000 |
| 132 | 1850.5 | 15:56:55 | XLON | 620255683832208000 |
| 150 | 1850.5 | 15:56:56 | XLON | 620255683832209000 |
| 138 | 1850.5 | 15:56:56 | XLON | 620255683832209000 |
| 333 | 1850.5 | 15:57:09 | CHIX | 606181934995272000 |
| 52 | 1851 | 15:57:49 | CHIX | 606181934995290000 |
| 201 | 1851.5 | 15:57:58 | CHIX | 606181934995296000 |
| 115 | 1851.5 | 15:57:58 | XLON | 620255683832241000 |
| 168 | 1851 | 15:58:26 | TRQX | 620255683832257000 |
| 110 | 1851 | 15:58:26 | TRQX | 620255683832257000 |
| 90 | 1851 | 15:58:26 | TRQX | 620255683832257000 |
| 18 | 1851 | 15:58:55 | TRQX | 620255683832271000 |
| 73 | 1851 | 15:58:55 | TRQX | 620255683832271000 |
| 86 | 1851 | 15:58:55 | TRQX | 620255683832271000 |
| 84 | 1851 | 15:58:55 | TRQX | 620255683832271000 |
| 29 | 1850.5 | 15:59:35 | AQXE | 606181934995343000 |
| 26 | 1850.5 | 15:59:35 | AQXE | 606181934995343000 |
| 24 | 1850.5 | 15:59:35 | AQXE | 606181934995343000 |
| 157 | 1850.5 | 15:59:35 | AQXE | 606181934995343000 |
| 130 | 1850.5 | 15:59:38 | XLON | 606181934995345000 |
| 205 | 1849.5 | 16:00:04 | XLON | 606181934995361000 |
| 122 | 1849.5 | 16:00:04 | TRQX | 606181934995361000 |
| 303 | 1849.5 | 16:00:04 | CHIX | 606181934995361000 |
| 115 | 1849.5 | 16:00:04 | CHIX | 606181934995361000 |
| 230 | 1849.5 | 16:00:04 | BATE | 620255683832311000 |
| 115 | 1849.5 | 16:00:04 | TRQX | 620255683832311000 |
| 115 | 1849.5 | 16:00:04 | BATE | 620255683832311000 |
| 179 | 1849.5 | 16:00:04 | XLON | 606181934995361000 |
| 21 | 1849.5 | 16:00:04 | XLON | 606181934995361000 |
| 269 | 1849.5 | 16:00:04 | XLON | 620255683832311000 |
| 96 | 1849.5 | 16:00:04 | XLON | 620255683832311000 |
| 179 | 1849.5 | 16:00:04 | XLON | 620255683832311000 |
| 71 | 1849.5 | 16:00:04 | CHIX | 606181934995361000 |
| 214 | 1849 | 16:00:04 | CHIX | 606181934995361000 |
| 143 | 1849 | 16:00:04 | CHIX | 606181934995361000 |
| 303 | 1849 | 16:00:04 | CHIX | 606181934995361000 |
| 85 | 1849 | 16:00:04 | AQXE | 620255683832311000 |
| 134 | 1849 | 16:00:04 | TRQX | 606181934995361000 |
| 28 | 1849 | 16:00:04 | TRQX | 620255683832311000 |
| 157 | 1849 | 16:00:04 | BATE | 620255683832311000 |
| 118 | 1849 | 16:00:04 | BATE | 620255683832311000 |
| 87 | 1849 | 16:00:06 | TRQX | 620255683832312000 |
| 102 | 1849 | 16:00:10 | AQXE | 620255683832314000 |
| 196 | 1849 | 16:00:10 | AQXE | 620255683832314000 |
| 173 | 1850 | 16:04:44 | XLON | 606181934995513000 |
| 115 | 1850 | 16:04:44 | CHIX | 620255683832473000 |
| 28 | 1851.5 | 16:06:47 | AQXE | 606181934995579000 |
| 25 | 1851.5 | 16:06:47 | AQXE | 606181934995579000 |
| 26 | 1851.5 | 16:06:47 | AQXE | 606181934995579000 |
| 50 | 1851.5 | 16:06:47 | AQXE | 606181934995579000 |
| 184 | 1851.5 | 16:07:07 | AQXE | 620255683832555000 |
| 26 | 1851.5 | 16:07:07 | AQXE | 620255683832555000 |
| 5 | 1851.5 | 16:07:07 | AQXE | 620255683832555000 |
| 115 | 1852 | 16:08:13 | CHIX | 606181934995622000 |
| 34 | 1852 | 16:08:13 | AQXE | 620255683832588000 |
| 91 | 1852 | 16:08:14 | AQXE | 620255683832589000 |
| 27 | 1852 | 16:08:33 | AQXE | 606181934995632000 |
| 29 | 1852 | 16:08:33 | AQXE | 606181934995632000 |
| 26 | 1852 | 16:08:33 | AQXE | 606181934995632000 |
| 185 | 1852 | 16:08:33 | AQXE | 606181934995632000 |
| 29 | 1852 | 16:09:05 | AQXE | 606181934995650000 |
| 27 | 1852 | 16:09:05 | AQXE | 606181934995650000 |
| 25 | 1852 | 16:09:05 | AQXE | 606181934995650000 |
| 151 | 1852 | 16:09:05 | AQXE | 606181934995650000 |
| 4 | 1852 | 16:09:05 | AQXE | 620255683832619000 |
| 121 | 1852 | 16:09:25 | AQXE | 620255683832630000 |
| 167 | 1852 | 16:09:30 | AQXE | 606181934995664000 |
| 102 | 1852 | 16:09:34 | AQXE | 606181934995665000 |
| 15 | 1852 | 16:09:55 | TRQX | 606181934995677000 |
| 247 | 1852 | 16:09:56 | TRQX | 620255683832648000 |
| 190 | 1852 | 16:10:15 | AQXE | 606181934995691000 |
| 25 | 1852 | 16:10:16 | AQXE | 606181934995691000 |
| 2 | 1852 | 16:10:16 | AQXE | 606181934995691000 |
| 27 | 1852 | 16:10:16 | AQXE | 606181934995691000 |
| 26 | 1852 | 16:10:16 | AQXE | 606181934995691000 |
| 78 | 1852 | 16:10:16 | AQXE | 606181934995691000 |
| 249 | 1852 | 16:11:00 | CHIX | 620255683832689000 |
| 30 | 1853.5 | 16:11:19 | XLON | 620255683832702000 |
| 205 | 1853.5 | 16:11:31 | XLON | 620255683832710000 |
| 116 | 1853.5 | 16:12:15 | XLON | 606181934995763000 |
| 115 | 1853.5 | 16:12:16 | CHIX | 620255683832739000 |
| 121 | 1853.5 | 16:12:19 | BATE | 606181934995766000 |
| 147 | 1853 | 16:12:19 | CHIX | 606181934995766000 |
| 116 | 1853 | 16:12:32 | TRQX | 620255683832750000 |
| 46 | 1853 | 16:12:32 | BATE | 620255683832750000 |
| 4 | 1853 | 16:12:32 | BATE | 620255683832750000 |
| 1 | 1853 | 16:12:32 | BATE | 620255683832750000 |
| 179 | 1853 | 16:12:32 | BATE | 620255683832750000 |
| 115 | 1853 | 16:12:32 | BATE | 606181934995773000 |
| 149 | 1854 | 16:12:37 | CHIX | 606181934995775000 |
| 170 | 1854 | 16:13:05 | XLON | 620255683832770000 |
| 35 | 1854 | 16:13:05 | XLON | 620255683832770000 |
| 174 | 1854 | 16:13:22 | XLON | 606181934995802000 |
| 35 | 1854 | 16:13:22 | XLON | 606181934995802000 |
| 209 | 1854 | 16:13:48 | XLON | 606181934995817000 |
| 54 | 1854 | 16:13:48 | XLON | 606181934995817000 |
| 223 | 1854 | 16:14:37 | TRQX | 620255683832834000 |
| 117 | 1853 | 16:14:39 | BATE | 606181934995851000 |
| 115 | 1853 | 16:14:39 | AQXE | 606181934995851000 |
| 158 | 1853 | 16:14:39 | BATE | 620255683832835000 |
| 178 | 1853 | 16:14:39 | XLON | 620255683832835000 |
| 115 | 1853 | 16:14:39 | CHIX | 620255683832835000 |
| 14 | 1853 | 16:14:39 | TRQX | 620255683832835000 |
| 15 | 1853 | 16:14:39 | XLON | 620255683832835000 |
| 216 | 1853 | 16:14:39 | TRQX | 620255683832835000 |
| 117 | 1853 | 16:14:39 | XLON | 606181934995851000 |
| 92 | 1853 | 16:14:40 | XLON | 620255683832836000 |
| 64 | 1853 | 16:14:40 | XLON | 620255683832836000 |
| 100 | 1852.5 | 16:15:20 | CHIX | 606181934995881000 |
| 232 | 1852.5 | 16:15:20 | BATE | 620255683832867000 |
| 130 | 1852.5 | 16:15:20 | CHIX | 606181934995881000 |
| 219 | 1852.5 | 16:15:20 | CHIX | 620255683832867000 |
| 68 | 1852.5 | 16:15:25 | BATE | 620255683832871000 |
| 115 | 1852.5 | 16:15:30 | CHIX | 606181934995890000 |
| 301 | 1852.5 | 16:15:30 | XLON | 620255683832876000 |
| 209 | 1852.5 | 16:15:30 | XLON | 620255683832876000 |
| 96 | 1852.5 | 16:15:30 | XLON | 620255683832876000 |
| 170 | 1852.5 | 16:15:30 | XLON | 620255683832876000 |
| 286 | 1852.5 | 16:15:33 | XLON | 606181934995891000 |
| 5 | 1852.5 | 16:15:47 | AQXE | 620255683832886000 |
| 110 | 1852.5 | 16:15:52 | AQXE | 620255683832890000 |
| 78 | 1852 | 16:15:58 | TRQX | 606181934995905000 |
| 243 | 1852 | 16:15:58 | TRQX | 606181934995905000 |
| 209 | 1852 | 16:15:58 | XLON | 606181934995905000 |
| 210 | 1852 | 16:15:58 | XLON | 606181934995905000 |
| 116 | 1852 | 16:16:01 | CHIX | 606181934995907000 |
| 115 | 1852 | 16:16:01 | XLON | 620255683832895000 |
| 94 | 1851 | 16:20:01 | CHIX | 606181934996068000 |
| 61 | 1851 | 16:20:01 | CHIX | 606181934996068000 |
| 150 | 1850.5 | 16:20:06 | XLON | 606181934996073000 |
| 115 | 1850.5 | 16:20:06 | CHIX | 606181934996073000 |
| 83 | 1850.5 | 16:20:06 | CHIX | 620255683833073000 |
| 17 | 1850.5 | 16:20:06 | TRQX | 620255683833073000 |
| 115 | 1850.5 | 16:20:06 | BATE | 606181934996073000 |
| 244 | 1850.5 | 16:20:06 | CHIX | 620255683833073000 |
| 115 | 1850.5 | 16:20:06 | BATE | 620255683833073000 |
| 56 | 1850.5 | 16:20:08 | XLON | 620255683833074000 |
| 230 | 1850.5 | 16:20:08 | XLON | 620255683833074000 |
| 48 | 1850.5 | 16:20:13 | TRQX | 620255683833077000 |
| 49 | 1850.5 | 16:20:18 | CHIX | 620255683833083000 |
| 115 | 1850.5 | 16:20:29 | BATE | 606181934996092000 |
| 115 | 1850.5 | 16:20:29 | BATE | 606181934996092000 |
| 66 | 1850.5 | 16:20:29 | CHIX | 620255683833093000 |
| 237 | 1850.5 | 16:20:29 | CHIX | 620255683833093000 |
| 115 | 1850.5 | 16:20:29 | BATE | 606181934996092000 |
| 115 | 1850 | 16:20:29 | BATE | 606181934996092000 |
| 115 | 1850 | 16:20:29 | BATE | 620255683833093000 |
| 259 | 1850 | 16:20:29 | CHIX | 606181934996092000 |
| 157 | 1850.5 | 16:20:29 | CHIX | 620255683833093000 |
| 270 | 1850 | 16:20:29 | CHIX | 620255683833093000 |
| 159 | 1850.5 | 16:20:29 | TRQX | 620255683833093000 |
| 263 | 1850.5 | 16:20:29 | XLON | 620255683833093000 |
| 10 | 1850 | 16:21:29 | BATE | 606181934996135000 |
| 52 | 1849.5 | 16:21:29 | BATE | 620255683833139000 |
| 115 | 1850 | 16:23:00 | CHIX | 606181934996199000 |
| 155 | 1850 | 16:23:00 | XLON | 620255683833207000 |
| 115 | 1849.5 | 16:23:15 | XLON | 620255683833217000 |
| 115 | 1849.5 | 16:23:34 | XLON | 606181934996222000 |
| 115 | 1849.5 | 16:23:34 | CHIX | 606181934996222000 |
| 270 | 1849.5 | 16:23:34 | CHIX | 606181934996222000 |
| 163 | 1849.5 | 16:23:34 | CHIX | 620255683833232000 |
| 1 | 1849.5 | 16:23:39 | TRQX | 606181934996227000 |
| 89 | 1849.5 | 16:23:39 | TRQX | 606181934996227000 |
| 152 | 1849.5 | 16:23:39 | BATE | 606181934996227000 |
| 178 | 1849.5 | 16:23:39 | BATE | 620255683833236000 |
| 68 | 1849.5 | 16:23:39 | BATE | 620255683833236000 |
| 92 | 1849.5 | 16:23:39 | BATE | 620255683833236000 |
| 57 | 1849.5 | 16:23:50 | TRQX | 606181934996234000 |
| 54 | 1849.5 | 16:23:55 | TRQX | 606181934996238000 |
| 127 | 1851 | 16:25:27 | XLON | 606181934996313000 |
| 115 | 1851 | 16:25:27 | BATE | 606181934996313000 |
| 159 | 1851.5 | 16:25:27 | XLON | 620255683833328000 |
| 30 | 1851.5 | 16:25:27 | XLON | 620255683833328000 |
| 432 | 1851 | 16:25:27 | CHIX | 620255683833328000 |
| 86 | 1851 | 16:25:27 | XLON | 606181934996313000 |
| 262 | 1851 | 16:25:27 | XLON | 606181934996313000 |
| 72 | 1851 | 16:25:27 | XLON | 606181934996313000 |
| 22 | 1851 | 16:25:27 | XLON | 606181934996313000 |
| 214 | 1851 | 16:25:27 | XLON | 606181934996313000 |
| 90 | 1851 | 16:25:27 | XLON | 620255683833328000 |
| 61 | 1851 | 16:25:33 | XLON | 620255683833331000 |
| 130 | 1851 | 16:25:33 | XLON | 620255683833331000 |
| 115 | 1851 | 16:25:36 | CHIX | 606181934996318000 |
| 73 | 1851 | 16:25:48 | XLON | 606181934996325000 |
| 115 | 1851 | 16:25:51 | CHIX | 620255683833343000 |
| 207 | 1851 | 16:25:51 | XLON | 606181934996327000 |
| 242 | 1851 | 16:25:53 | CHIX | 620255683833344000 |
| 332 | 1851 | 16:25:53 | XLON | 620255683833344000 |
| 59 | 1851 | 16:26:03 | TRQX | 606181934996336000 |
| 270 | 1851.5 | 16:26:38 | CHIX | 606181934996359000 |
| 87 | 1851.5 | 16:26:43 | BATE | 620255683833380000 |
| 28 | 1851.5 | 16:26:50 | BATE | 620255683833384000 |
| 215 | 1851 | 16:27:45 | CHIX | 606181934996405000 |
| 325 | 1851 | 16:27:45 | CHIX | 620255683833425000 |
| 56 | 1851 | 16:27:46 | TRQX | 606181934996405000 |
| 115 | 1851 | 16:27:46 | BATE | 606181934996405000 |
| 115 | 1851 | 16:27:46 | BATE | 620255683833426000 |
| 202 | 1850.5 | 16:27:46 | XLON | 620255683833426000 |
| 230 | 1851 | 16:27:46 | XLON | 620255683833426000 |
| 219 | 1851 | 16:27:47 | XLON | 606181934996406000 |
| 115 | 1851 | 16:27:47 | CHIX | 620255683833426000 |
| 205 | 1851 | 16:27:47 | XLON | 620255683833426000 |
| 115 | 1851 | 16:28:14 | XLON | 606181934996423000 |
| 401 | 1852 | 16:29:43 | XLON | 606181934996479000 |
| 230 | 1852 | 16:29:43 | CHIX | 606181934996479000 |
| 262 | 1852 | 16:29:43 | XLON | 620255683833504000 |
| 46 | 1852 | 16:29:43 | XLON | 620255683833504000 |
| 124 | 1852 | 16:29:43 | XLON | 606181934996479000 |
| 193 | 1852 | 16:29:43 | XLON | 606181934996479000 |
| 25 | 1852 | 16:29:43 | CHIX | 606181934996479000 |
| 14 | 1852 | 16:29:43 | XLON | 620255683833504000 |
| 76 | 1852 | 16:29:43 | XLON | 606181934996479000 |
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.
