25 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 25 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: | 25 March 2025 |
| Number of shares repurchased: | 130,000 |
| Average price paid per share: | GBp 1912.7309 |
| Highest price paid per share: | GBp 1938.0000 |
| Lowest price paid per share: | GBp 1899.5000 |
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: 25 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 | 10,926 | 1,933.00 | 1,900.00 | 1,910.28 |
| CBOE BXE | 26,689 | 1,938.00 | 1,899.50 | 1,912.01 |
| CBOE CXE | 33,457 | 1,938.00 | 1,900.00 | 1,914.56 |
| London Stock Exchange | 42,155 | 1,938.00 | 1,900.00 | 1,913.36 |
| Turquoise | 16,773 | 1,932.00 | 1,900.00 | 1,910.26 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction Reference Number |
| 111 | 1930 | 08:01:00 | XLON | 606185827814858000 |
| 292 | 1930 | 08:01:00 | CHIX | 606185827814858000 |
| 111 | 1930 | 08:01:00 | BATE | 620259576650694000 |
| 319 | 1930 | 08:01:01 | XLON | 620259576650694000 |
| 376 | 1929.5 | 08:01:01 | XLON | 620259576650694000 |
| 116 | 1930 | 08:01:01 | CHIX | 606185827814858000 |
| 197 | 1929 | 08:01:04 | CHIX | 606185827814859000 |
| 18 | 1929.5 | 08:01:04 | XLON | 620259576650695000 |
| 295 | 1935 | 08:04:48 | XLON | 620259576650748000 |
| 252 | 1935 | 08:04:48 | XLON | 620259576650748000 |
| 252 | 1934.5 | 08:04:48 | XLON | 606185827814910000 |
| 66 | 1933 | 08:05:31 | CHIX | 606185827814921000 |
| 45 | 1933 | 08:05:31 | CHIX | 606185827814921000 |
| 117 | 1933 | 08:05:31 | XLON | 606185827814921000 |
| 111 | 1933 | 08:05:31 | BATE | 620259576650759000 |
| 291 | 1932.5 | 08:05:31 | CHIX | 620259576650759000 |
| 334 | 1932.5 | 08:05:31 | CHIX | 620259576650759000 |
| 10 | 1932.5 | 08:05:31 | XLON | 620259576650759000 |
| 51 | 1932.5 | 08:05:31 | XLON | 620259576650759000 |
| 329 | 1938 | 08:09:44 | XLON | 620259576650821000 |
| 111 | 1938 | 08:09:47 | XLON | 606185827814983000 |
| 111 | 1938 | 08:09:47 | CHIX | 606185827814983000 |
| 143 | 1938 | 08:09:47 | BATE | 620259576650822000 |
| 235 | 1938 | 08:09:47 | XLON | 606185827814983000 |
| 111 | 1938 | 08:09:47 | CHIX | 620259576650822000 |
| 111 | 1937 | 08:09:47 | CHIX | 606185827814983000 |
| 143 | 1937 | 08:09:47 | XLON | 620259576650822000 |
| 225 | 1937 | 08:09:47 | XLON | 620259576650822000 |
| 126 | 1937 | 08:09:47 | XLON | 620259576650822000 |
| 129 | 1938 | 08:09:47 | CHIX | 606185827814983000 |
| 125 | 1935 | 08:12:22 | CHIX | 606185827815021000 |
| 111 | 1935 | 08:12:22 | XLON | 606185827815021000 |
| 111 | 1935 | 08:12:22 | BATE | 620259576650863000 |
| 111 | 1935 | 08:12:28 | XLON | 606185827815023000 |
| 198 | 1935 | 08:12:28 | CHIX | 620259576650864000 |
| 111 | 1933.5 | 08:12:29 | BATE | 606185827815023000 |
| 214 | 1933.5 | 08:12:29 | CHIX | 620259576650864000 |
| 218 | 1933.5 | 08:12:29 | XLON | 606185827815023000 |
| 201 | 1928 | 08:13:57 | XLON | 606185827815077000 |
| 111 | 1928 | 08:13:57 | CHIX | 620259576650922000 |
| 195 | 1928 | 08:14:10 | CHIX | 606185827815101000 |
| 111 | 1928 | 08:14:10 | XLON | 620259576650947000 |
| 111 | 1926.5 | 08:22:53 | XLON | 606185827815399000 |
| 119 | 1928 | 08:24:45 | AQXE | 620259576651299000 |
| 129 | 1929 | 08:25:42 | CHIX | 620259576651317000 |
| 255 | 1930.5 | 08:28:13 | CHIX | 606185827815499000 |
| 258 | 1930.5 | 08:28:16 | CHIX | 620259576651362000 |
| 141 | 1930.5 | 08:28:24 | CHIX | 620259576651364000 |
| 40 | 1929.5 | 08:28:46 | BATE | 620259576651370000 |
| 241 | 1929.5 | 08:28:46 | CHIX | 606185827815507000 |
| 71 | 1929.5 | 08:28:46 | BATE | 620259576651370000 |
| 81 | 1929.5 | 08:29:00 | CHIX | 606185827815510000 |
| 111 | 1929.5 | 08:29:09 | CHIX | 606185827815515000 |
| 121 | 1929.5 | 08:29:09 | XLON | 620259576651377000 |
| 81 | 1929.5 | 08:29:09 | XLON | 620259576651377000 |
| 89 | 1929.5 | 08:30:05 | XLON | 606185827815538000 |
| 174 | 1929.5 | 08:30:05 | XLON | 606185827815538000 |
| 111 | 1929.5 | 08:30:05 | CHIX | 620259576651401000 |
| 153 | 1929.5 | 08:30:05 | XLON | 606185827815538000 |
| 100 | 1929.5 | 08:30:05 | XLON | 606185827815538000 |
| 53 | 1929.5 | 08:30:12 | XLON | 620259576651407000 |
| 111 | 1929 | 08:30:12 | CHIX | 606185827815544000 |
| 111 | 1929 | 08:30:12 | CHIX | 606185827815544000 |
| 145 | 1929 | 08:30:12 | TRQX | 620259576651407000 |
| 111 | 1929 | 08:30:12 | BATE | 620259576651407000 |
| 167 | 1929 | 08:30:12 | BATE | 620259576651407000 |
| 111 | 1929 | 08:30:14 | AQXE | 606185827815545000 |
| 168 | 1929 | 08:30:14 | XLON | 620259576651409000 |
| 23 | 1929 | 08:30:14 | XLON | 620259576651409000 |
| 111 | 1927.5 | 08:30:14 | AQXE | 620259576651409000 |
| 34 | 1927.5 | 08:30:20 | CHIX | 606185827815548000 |
| 129 | 1927.5 | 08:30:20 | BATE | 606185827815548000 |
| 111 | 1927.5 | 08:30:20 | CHIX | 606185827815548000 |
| 119 | 1927 | 08:30:20 | AQXE | 620259576651412000 |
| 145 | 1929.5 | 08:38:58 | XLON | 620259576651592000 |
| 111 | 1929.5 | 08:38:58 | CHIX | 620259576651592000 |
| 111 | 1929.5 | 08:38:58 | CHIX | 620259576651592000 |
| 111 | 1929.5 | 08:38:58 | CHIX | 620259576651592000 |
| 145 | 1929.5 | 08:38:58 | BATE | 606185827815720000 |
| 145 | 1929.5 | 08:38:58 | BATE | 606185827815720000 |
| 181 | 1929.5 | 08:38:58 | TRQX | 606185827815720000 |
| 111 | 1929.5 | 08:38:58 | BATE | 606185827815720000 |
| 169 | 1929.5 | 08:38:58 | XLON | 620259576651592000 |
| 145 | 1928.5 | 08:39:34 | CHIX | 606185827815732000 |
| 111 | 1928.5 | 08:39:34 | TRQX | 620259576651603000 |
| 197 | 1928.5 | 08:50:15 | CHIX | 606185827815911000 |
| 31 | 1928.5 | 08:50:15 | CHIX | 606185827815911000 |
| 111 | 1928.5 | 08:50:15 | TRQX | 606185827815911000 |
| 111 | 1928.5 | 08:50:15 | BATE | 606185827815911000 |
| 111 | 1928.5 | 08:50:15 | BATE | 620259576651789000 |
| 117 | 1928.5 | 08:50:15 | CHIX | 620259576651789000 |
| 62 | 1927.5 | 08:53:13 | BATE | 606185827815955000 |
| 49 | 1927.5 | 08:53:13 | BATE | 606185827815955000 |
| 111 | 1927.5 | 08:53:13 | TRQX | 606185827815955000 |
| 117 | 1927.5 | 08:53:13 | CHIX | 620259576651835000 |
| 111 | 1927 | 08:53:55 | CHIX | 620259576651846000 |
| 111 | 1927 | 08:53:55 | BATE | 620259576651846000 |
| 111 | 1927 | 08:53:55 | BATE | 620259576651846000 |
| 145 | 1927 | 08:53:55 | TRQX | 606185827815966000 |
| 194 | 1927 | 08:53:55 | XLON | 606185827815966000 |
| 155 | 1927 | 08:53:55 | XLON | 606185827815966000 |
| 82 | 1927 | 08:53:55 | XLON | 606185827815966000 |
| 120 | 1927 | 08:53:55 | XLON | 606185827815966000 |
| 101 | 1927 | 08:53:55 | CHIX | 620259576651846000 |
| 47 | 1927 | 08:53:55 | XLON | 606185827815966000 |
| 10 | 1927 | 08:53:55 | CHIX | 620259576651846000 |
| 40 | 1926.5 | 08:53:55 | BATE | 620259576651846000 |
| 77 | 1926.5 | 08:53:58 | BATE | 620259576651847000 |
| 111 | 1926.5 | 08:53:58 | CHIX | 606185827815967000 |
| 111 | 1926 | 08:54:00 | BATE | 606185827815967000 |
| 111 | 1926 | 08:54:00 | TRQX | 620259576651848000 |
| 102 | 1926 | 08:54:00 | XLON | 620259576651848000 |
| 15 | 1926 | 08:54:00 | XLON | 620259576651848000 |
| 41 | 1925.5 | 08:54:05 | CHIX | 606185827815969000 |
| 110 | 1925.5 | 08:54:05 | CHIX | 606185827815969000 |
| 111 | 1925.5 | 08:54:05 | BATE | 620259576651850000 |
| 262 | 1927.5 | 09:06:23 | CHIX | 606185827816149000 |
| 120 | 1927.5 | 09:08:58 | XLON | 606185827816187000 |
| 20 | 1928 | 09:10:09 | XLON | 620259576652094000 |
| 107 | 1928 | 09:10:09 | XLON | 620259576652094000 |
| 111 | 1929 | 09:11:53 | XLON | 606185827816227000 |
| 141 | 1929 | 09:11:53 | CHIX | 620259576652118000 |
| 100 | 1929.5 | 09:13:45 | CHIX | 620259576652142000 |
| 19 | 1929.5 | 09:13:50 | CHIX | 620259576652143000 |
| 89 | 1929.5 | 09:13:58 | CHIX | 620259576652144000 |
| 121 | 1930.5 | 09:16:58 | CHIX | 606185827816300000 |
| 111 | 1930.5 | 09:16:58 | XLON | 620259576652194000 |
| 168 | 1929.5 | 09:17:03 | XLON | 606185827816301000 |
| 222 | 1929.5 | 09:17:03 | TRQX | 620259576652195000 |
| 171 | 1929.5 | 09:17:03 | XLON | 606185827816301000 |
| 280 | 1929.5 | 09:17:03 | XLON | 606185827816301000 |
| 100 | 1929.5 | 09:17:03 | XLON | 606185827816301000 |
| 28 | 1929.5 | 09:17:05 | BATE | 606185827816301000 |
| 222 | 1929.5 | 09:18:35 | XLON | 620259576652218000 |
| 103 | 1929.5 | 09:18:35 | BATE | 606185827816323000 |
| 111 | 1929.5 | 09:18:35 | CHIX | 620259576652218000 |
| 73 | 1929.5 | 09:18:35 | AQXE | 606185827816323000 |
| 215 | 1929.5 | 09:18:35 | XLON | 620259576652218000 |
| 5 | 1929.5 | 09:18:35 | AQXE | 606185827816323000 |
| 14 | 1929.5 | 09:18:35 | AQXE | 606185827816323000 |
| 19 | 1929.5 | 09:18:35 | AQXE | 606185827816323000 |
| 40 | 1929.5 | 09:18:36 | AQXE | 620259576652218000 |
| 41 | 1929.5 | 09:18:36 | AQXE | 620259576652218000 |
| 19 | 1929 | 09:20:20 | BATE | 606185827816349000 |
| 111 | 1929.5 | 09:25:12 | TRQX | 606185827816422000 |
| 135 | 1929.5 | 09:25:12 | BATE | 620259576652322000 |
| 282 | 1929.5 | 09:25:12 | CHIX | 620259576652322000 |
| 162 | 1929 | 09:25:12 | BATE | 606185827816422000 |
| 111 | 1929 | 09:25:12 | TRQX | 620259576652322000 |
| 124 | 1931 | 09:30:25 | BATE | 620259576652405000 |
| 222 | 1931 | 09:33:04 | AQXE | 606185827816543000 |
| 169 | 1931 | 09:33:42 | CHIX | 620259576652459000 |
| 6 | 1931 | 09:33:42 | CHIX | 620259576652459000 |
| 242 | 1933.5 | 09:35:51 | BATE | 606185827816584000 |
| 177 | 1933 | 09:36:06 | AQXE | 606185827816588000 |
| 170 | 1931.5 | 09:36:53 | CHIX | 606185827816599000 |
| 222 | 1931.5 | 09:36:53 | BATE | 620259576652508000 |
| 111 | 1931.5 | 09:36:53 | TRQX | 620259576652508000 |
| 129 | 1931.5 | 09:36:53 | BATE | 606185827816599000 |
| 222 | 1931.5 | 09:36:53 | XLON | 620259576652508000 |
| 111 | 1931.5 | 09:36:53 | CHIX | 620259576652508000 |
| 234 | 1931.5 | 09:36:53 | XLON | 606185827816599000 |
| 16 | 1931.5 | 09:36:53 | XLON | 606185827816599000 |
| 111 | 1931.5 | 09:37:31 | CHIX | 620259576652518000 |
| 287 | 1930.5 | 09:41:39 | BATE | 606185827816668000 |
| 111 | 1930.5 | 09:41:39 | TRQX | 620259576652580000 |
| 34 | 1930.5 | 09:41:39 | XLON | 620259576652580000 |
| 71 | 1930.5 | 09:41:39 | XLON | 620259576652580000 |
| 115 | 1933 | 09:48:33 | XLON | 606185827816776000 |
| 111 | 1932 | 09:49:31 | BATE | 606185827816789000 |
| 111 | 1932 | 09:49:31 | TRQX | 620259576652707000 |
| 213 | 1932 | 09:49:31 | XLON | 620259576652707000 |
| 207 | 1932 | 09:49:31 | XLON | 606185827816789000 |
| 221 | 1931 | 09:51:35 | BATE | 606185827816817000 |
| 225 | 1930.5 | 09:52:30 | CHIX | 606185827816830000 |
| 111 | 1930.5 | 09:52:30 | BATE | 620259576652750000 |
| 248 | 1930 | 09:55:29 | XLON | 606185827816874000 |
| 124 | 1930 | 09:55:29 | TRQX | 620259576652795000 |
| 111 | 1930 | 09:55:29 | BATE | 606185827816874000 |
| 222 | 1930 | 09:55:29 | BATE | 606185827816874000 |
| 159 | 1930 | 09:55:29 | CHIX | 606185827816874000 |
| 114 | 1930 | 09:55:29 | AQXE | 620259576652795000 |
| 137 | 1930 | 09:55:29 | CHIX | 620259576652795000 |
| 111 | 1929.5 | 09:55:30 | BATE | 606185827816874000 |
| 136 | 1929.5 | 09:55:30 | BATE | 606185827816874000 |
| 156 | 1929.5 | 09:55:30 | CHIX | 620259576652795000 |
| 231 | 1929.5 | 09:55:30 | CHIX | 620259576652795000 |
| 164 | 1929.5 | 09:55:30 | XLON | 620259576652795000 |
| 32 | 1929.5 | 09:55:30 | XLON | 620259576652795000 |
| 52 | 1929.5 | 09:55:30 | TRQX | 620259576652795000 |
| 111 | 1929.5 | 09:55:30 | TRQX | 606185827816874000 |
| 59 | 1929.5 | 09:55:30 | TRQX | 620259576652795000 |
| 19 | 1929.5 | 09:55:30 | BATE | 606185827816874000 |
| 111 | 1928 | 10:01:27 | BATE | 606185827816962000 |
| 266 | 1928 | 10:01:27 | CHIX | 620259576652887000 |
| 24 | 1928 | 10:01:27 | BATE | 620259576652887000 |
| 112 | 1928 | 10:01:27 | BATE | 620259576652887000 |
| 7 | 1928 | 10:01:27 | XLON | 606185827816962000 |
| 125 | 1927.5 | 10:03:27 | CHIX | 606185827816991000 |
| 111 | 1927.5 | 10:03:27 | BATE | 620259576652917000 |
| 111 | 1927 | 10:05:17 | CHIX | 606185827817018000 |
| 111 | 1927 | 10:05:17 | TRQX | 620259576652944000 |
| 111 | 1927 | 10:05:17 | BATE | 620259576652944000 |
| 143 | 1926 | 10:07:21 | CHIX | 606185827817048000 |
| 240 | 1926 | 10:07:21 | CHIX | 606185827817048000 |
| 111 | 1926 | 10:07:21 | TRQX | 606185827817048000 |
| 111 | 1926 | 10:07:21 | BATE | 620259576652976000 |
| 173 | 1926 | 10:07:21 | BATE | 620259576652976000 |
| 111 | 1926 | 10:07:21 | TRQX | 620259576652976000 |
| 147 | 1925 | 10:09:58 | CHIX | 606185827817088000 |
| 111 | 1925 | 10:09:58 | BATE | 620259576653017000 |
| 111 | 1924.5 | 10:09:58 | BATE | 606185827817088000 |
| 302 | 1924.5 | 10:09:58 | CHIX | 620259576653017000 |
| 133 | 1924.5 | 10:09:58 | XLON | 606185827817088000 |
| 111 | 1924.5 | 10:09:58 | TRQX | 620259576653017000 |
| 195 | 1920.5 | 10:12:10 | CHIX | 606185827817129000 |
| 61 | 1924.5 | 10:22:05 | BATE | 606185827817280000 |
| 67 | 1925.5 | 10:22:28 | CHIX | 620259576653228000 |
| 139 | 1924.5 | 10:22:39 | CHIX | 606185827817293000 |
| 333 | 1924.5 | 10:22:39 | TRQX | 620259576653232000 |
| 96 | 1924.5 | 10:22:39 | XLON | 620259576653232000 |
| 111 | 1923 | 10:24:34 | BATE | 606185827817327000 |
| 140 | 1923 | 10:24:34 | TRQX | 620259576653267000 |
| 178 | 1923 | 10:24:34 | XLON | 620259576653267000 |
| 111 | 1923 | 10:24:34 | XLON | 606185827817327000 |
| 142 | 1923 | 10:24:34 | CHIX | 620259576653267000 |
| 44 | 1923 | 10:24:34 | CHIX | 620259576653267000 |
| 111 | 1922.5 | 10:25:40 | BATE | 606185827817345000 |
| 196 | 1922.5 | 10:25:40 | CHIX | 620259576653285000 |
| 156 | 1922.5 | 10:25:40 | XLON | 606185827817345000 |
| 145 | 1922 | 10:28:45 | TRQX | 606185827817391000 |
| 111 | 1922 | 10:28:45 | BATE | 620259576653333000 |
| 111 | 1925 | 10:36:39 | BATE | 606185827817522000 |
| 155 | 1925 | 10:36:39 | TRQX | 620259576653470000 |
| 75 | 1927 | 10:42:05 | BATE | 620259576653562000 |
| 35 | 1927 | 10:42:05 | BATE | 606185827817609000 |
| 2 | 1927 | 10:42:05 | BATE | 606185827817609000 |
| 39 | 1927 | 10:42:37 | BATE | 606185827817619000 |
| 220 | 1925.5 | 10:42:54 | CHIX | 606185827817623000 |
| 111 | 1925.5 | 10:42:54 | TRQX | 620259576653577000 |
| 111 | 1925.5 | 10:43:10 | CHIX | 606185827817628000 |
| 304 | 1925.5 | 10:43:10 | XLON | 620259576653582000 |
| 125 | 1926 | 10:48:19 | CHIX | 620259576653680000 |
| 100 | 1926 | 10:48:56 | TRQX | 606185827817732000 |
| 11 | 1926 | 10:48:56 | TRQX | 606185827817732000 |
| 4 | 1926 | 10:48:56 | TRQX | 606185827817732000 |
| 24 | 1926 | 10:48:56 | BATE | 620259576653693000 |
| 119 | 1926 | 10:48:56 | CHIX | 620259576653693000 |
| 243 | 1926 | 10:52:04 | BATE | 620259576653757000 |
| 3 | 1925.5 | 10:52:04 | BATE | 606185827817793000 |
| 65 | 1926 | 10:52:04 | BATE | 606185827817793000 |
| 29 | 1926 | 10:53:29 | TRQX | 606185827817820000 |
| 40 | 1926 | 10:53:29 | AQXE | 620259576653785000 |
| 2 | 1926 | 10:53:29 | AQXE | 620259576653785000 |
| 7 | 1926 | 10:53:29 | TRQX | 620259576653785000 |
| 18 | 1926 | 10:53:29 | TRQX | 620259576653785000 |
| 14 | 1926 | 10:53:29 | TRQX | 606185827817820000 |
| 38 | 1926 | 10:53:29 | AQXE | 620259576653785000 |
| 36 | 1926 | 10:53:29 | AQXE | 620259576653785000 |
| 40 | 1926 | 10:53:29 | AQXE | 620259576653785000 |
| 16 | 1926 | 10:53:29 | TRQX | 620259576653785000 |
| 17 | 1926 | 10:53:29 | TRQX | 606185827817820000 |
| 14 | 1926 | 10:53:29 | TRQX | 620259576653785000 |
| 71 | 1926 | 10:53:29 | AQXE | 606185827817820000 |
| 111 | 1925 | 10:54:07 | BATE | 606185827817829000 |
| 202 | 1925 | 10:54:07 | CHIX | 606185827817829000 |
| 139 | 1925 | 10:54:07 | XLON | 606185827817829000 |
| 125 | 1925 | 10:54:07 | CHIX | 620259576653795000 |
| 139 | 1925 | 10:54:07 | TRQX | 620259576653795000 |
| 111 | 1925 | 10:54:07 | BATE | 620259576653795000 |
| 67 | 1924.5 | 10:54:13 | XLON | 606185827817831000 |
| 44 | 1924.5 | 10:54:13 | XLON | 606185827817831000 |
| 111 | 1924.5 | 10:54:13 | TRQX | 620259576653797000 |
| 237 | 1924.5 | 10:54:13 | BATE | 606185827817831000 |
| 111 | 1924 | 10:54:13 | TRQX | 606185827817831000 |
| 285 | 1924 | 10:54:13 | XLON | 606185827817831000 |
| 180 | 1924.5 | 10:54:13 | BATE | 620259576653797000 |
| 111 | 1924 | 10:54:13 | BATE | 620259576653797000 |
| 197 | 1924 | 10:54:13 | CHIX | 606185827817831000 |
| 111 | 1924 | 10:54:13 | XLON | 620259576653797000 |
| 111 | 1924 | 10:54:13 | XLON | 620259576653797000 |
| 19 | 1924 | 10:54:13 | CHIX | 606185827817831000 |
| 178 | 1924 | 10:54:13 | CHIX | 606185827817831000 |
| 187 | 1924 | 10:54:13 | CHIX | 606185827817831000 |
| 78 | 1924 | 10:54:13 | XLON | 620259576653797000 |
| 33 | 1924 | 10:54:13 | XLON | 620259576653797000 |
| 185 | 1924.5 | 11:11:53 | CHIX | 620259576654100000 |
| 73 | 1924.5 | 11:11:53 | CHIX | 620259576654100000 |
| 111 | 1925 | 11:14:27 | XLON | 606185827818158000 |
| 131 | 1925 | 11:14:27 | CHIX | 620259576654139000 |
| 262 | 1925.5 | 11:15:18 | XLON | 620259576654155000 |
| 136 | 1924.5 | 11:15:29 | XLON | 606185827818176000 |
| 57 | 1924.5 | 11:15:29 | XLON | 606185827818176000 |
| 104 | 1924.5 | 11:15:29 | BATE | 620259576654158000 |
| 7 | 1924.5 | 11:15:29 | BATE | 620259576654158000 |
| 119 | 1924.5 | 11:16:57 | XLON | 620259576654181000 |
| 127 | 1924.5 | 11:19:18 | XLON | 620259576654216000 |
| 39 | 1924.5 | 11:20:23 | AQXE | 606185827818249000 |
| 71 | 1924.5 | 11:20:23 | AQXE | 606185827818249000 |
| 80 | 1924.5 | 11:20:23 | TRQX | 620259576654234000 |
| 8 | 1924.5 | 11:20:23 | BATE | 620259576654234000 |
| 60 | 1924.5 | 11:20:23 | XLON | 606185827818249000 |
| 127 | 1923.5 | 11:20:24 | CHIX | 606185827818249000 |
| 111 | 1923.5 | 11:20:24 | BATE | 606185827818249000 |
| 191 | 1923.5 | 11:20:24 | TRQX | 620259576654235000 |
| 195 | 1924 | 11:24:24 | XLON | 606185827818312000 |
| 111 | 1923.5 | 11:24:24 | CHIX | 606185827818312000 |
| 301 | 1923.5 | 11:24:24 | XLON | 620259576654301000 |
| 103 | 1923.5 | 11:26:04 | XLON | 620259576654326000 |
| 126 | 1925 | 11:26:59 | XLON | 620259576654340000 |
| 183 | 1925 | 11:29:02 | XLON | 606185827818380000 |
| 117 | 1925 | 11:31:28 | CHIX | 620259576654411000 |
| 111 | 1925 | 11:31:28 | XLON | 606185827818419000 |
| 170 | 1924 | 11:31:30 | CHIX | 606185827818419000 |
| 114 | 1924 | 11:31:30 | CHIX | 620259576654412000 |
| 111 | 1924 | 11:31:58 | TRQX | 606185827818426000 |
| 114 | 1924 | 11:31:58 | BATE | 620259576654419000 |
| 41 | 1924.5 | 11:33:48 | AQXE | 606185827818454000 |
| 85 | 1924.5 | 11:33:48 | AQXE | 606185827818454000 |
| 36 | 1924.5 | 11:37:04 | AQXE | 606185827818506000 |
| 36 | 1924.5 | 11:37:04 | AQXE | 606185827818506000 |
| 126 | 1924.5 | 11:37:04 | AQXE | 606185827818506000 |
| 64 | 1924.5 | 11:37:04 | AQXE | 606185827818506000 |
| 111 | 1923.5 | 11:38:13 | CHIX | 606185827818524000 |
| 194 | 1923.5 | 11:38:13 | XLON | 620259576654521000 |
| 40 | 1924 | 11:39:04 | AQXE | 606185827818537000 |
| 39 | 1924 | 11:39:04 | AQXE | 606185827818537000 |
| 75 | 1924 | 11:39:04 | CHIX | 620259576654534000 |
| 129 | 1924 | 11:41:59 | CHIX | 606185827818580000 |
| 111 | 1924 | 11:42:14 | XLON | 620259576654582000 |
| 9 | 1924.5 | 11:43:54 | CHIX | 620259576654610000 |
| 116 | 1924.5 | 11:45:05 | BATE | 606185827818627000 |
| 111 | 1924.5 | 11:45:05 | CHIX | 620259576654628000 |
| 85 | 1924.5 | 11:45:41 | XLON | 606185827818637000 |
| 50 | 1924.5 | 11:45:41 | XLON | 606185827818637000 |
| 48 | 1924.5 | 11:45:41 | XLON | 606185827818637000 |
| 67 | 1924.5 | 11:45:41 | XLON | 606185827818637000 |
| 228 | 1925 | 11:47:38 | XLON | 606185827818677000 |
| 27 | 1925 | 11:50:01 | XLON | 606185827818709000 |
| 153 | 1925 | 11:50:01 | BATE | 606185827818709000 |
| 23 | 1925 | 11:50:01 | BATE | 606185827818709000 |
| 113 | 1925 | 11:50:01 | XLON | 620259576654713000 |
| 114 | 1924 | 11:51:04 | BATE | 606185827818724000 |
| 76 | 1925.5 | 11:58:36 | XLON | 606185827818833000 |
| 51 | 1925.5 | 11:58:36 | XLON | 606185827818833000 |
| 49 | 1925.5 | 11:58:36 | XLON | 606185827818833000 |
| 47 | 1925.5 | 11:58:36 | XLON | 606185827818833000 |
| 91 | 1925.5 | 11:58:36 | XLON | 606185827818833000 |
| 48 | 1925.5 | 11:58:36 | XLON | 620259576654842000 |
| 110 | 1925.5 | 11:58:36 | XLON | 620259576654842000 |
| 123 | 1925.5 | 11:58:36 | XLON | 620259576654842000 |
| 33 | 1925.5 | 11:58:36 | XLON | 620259576654842000 |
| 239 | 1924.5 | 11:58:46 | XLON | 606185827818835000 |
| 192 | 1924.5 | 11:58:46 | XLON | 606185827818835000 |
| 155 | 1924.5 | 11:58:46 | TRQX | 620259576654845000 |
| 67 | 1924.5 | 11:58:46 | TRQX | 620259576654845000 |
| 418 | 1924.5 | 11:58:46 | XLON | 620259576654845000 |
| 156 | 1924.5 | 11:58:46 | BATE | 606185827818835000 |
| 76 | 1924.5 | 11:58:46 | XLON | 620259576654845000 |
| 19 | 1924.5 | 11:58:55 | AQXE | 620259576654847000 |
| 111 | 1924.5 | 11:59:40 | AQXE | 606185827818849000 |
| 111 | 1924.5 | 11:59:40 | CHIX | 620259576654859000 |
| 171 | 1924.5 | 11:59:40 | AQXE | 620259576654859000 |
| 146 | 1924.5 | 11:59:40 | XLON | 620259576654859000 |
| 56 | 1924.5 | 11:59:40 | CHIX | 620259576654859000 |
| 26 | 1924.5 | 11:59:40 | XLON | 606185827818849000 |
| 135 | 1925.5 | 12:03:29 | TRQX | 620259576654935000 |
| 111 | 1925.5 | 12:03:29 | BATE | 606185827818922000 |
| 168 | 1925 | 12:08:04 | AQXE | 606185827818997000 |
| 266 | 1925 | 12:10:53 | AQXE | 620259576655055000 |
| 127 | 1925 | 12:12:00 | CHIX | 606185827819053000 |
| 90 | 1925 | 12:12:15 | XLON | 620259576655076000 |
| 21 | 1925 | 12:12:16 | XLON | 620259576655076000 |
| 36 | 1925 | 12:13:10 | AQXE | 606185827819069000 |
| 107 | 1925 | 12:13:10 | AQXE | 606185827819069000 |
| 28 | 1925 | 12:13:11 | XLON | 606185827819069000 |
| 87 | 1925 | 12:13:22 | XLON | 606185827819071000 |
| 40 | 1925 | 12:16:13 | AQXE | 606185827819112000 |
| 40 | 1925 | 12:16:13 | AQXE | 606185827819112000 |
| 62 | 1925 | 12:16:13 | AQXE | 606185827819112000 |
| 7 | 1925 | 12:16:13 | XLON | 620259576655133000 |
| 48 | 1925 | 12:16:13 | XLON | 620259576655133000 |
| 27 | 1925 | 12:16:13 | XLON | 606185827819112000 |
| 160 | 1924 | 12:16:36 | BATE | 606185827819117000 |
| 250 | 1924 | 12:16:36 | CHIX | 606185827819117000 |
| 111 | 1924 | 12:16:36 | BATE | 606185827819117000 |
| 163 | 1924 | 12:16:36 | XLON | 620259576655139000 |
| 111 | 1924 | 12:16:36 | TRQX | 620259576655139000 |
| 111 | 1924 | 12:16:36 | TRQX | 620259576655139000 |
| 111 | 1924 | 12:20:20 | CHIX | 606185827819175000 |
| 268 | 1924 | 12:20:20 | XLON | 620259576655199000 |
| 62 | 1924 | 12:20:20 | XLON | 620259576655199000 |
| 140 | 1924 | 12:20:21 | CHIX | 606185827819175000 |
| 111 | 1923.5 | 12:22:42 | TRQX | 606185827819212000 |
| 111 | 1923.5 | 12:22:42 | TRQX | 606185827819212000 |
| 151 | 1923.5 | 12:22:42 | CHIX | 606185827819212000 |
| 120 | 1923.5 | 12:22:42 | XLON | 606185827819212000 |
| 116 | 1923.5 | 12:22:42 | BATE | 606185827819212000 |
| 111 | 1923.5 | 12:22:42 | XLON | 620259576655237000 |
| 197 | 1923.5 | 12:22:42 | XLON | 620259576655237000 |
| 112 | 1923.5 | 12:22:42 | XLON | 620259576655237000 |
| 111 | 1923.5 | 12:22:42 | CHIX | 620259576655237000 |
| 225 | 1923.5 | 12:22:42 | XLON | 620259576655237000 |
| 135 | 1923.5 | 12:22:42 | BATE | 620259576655237000 |
| 135 | 1923 | 12:22:43 | CHIX | 606185827819212000 |
| 117 | 1923 | 12:22:43 | CHIX | 606185827819212000 |
| 139 | 1923 | 12:22:43 | BATE | 606185827819212000 |
| 111 | 1923 | 12:22:43 | BATE | 620259576655237000 |
| 111 | 1923 | 12:22:43 | XLON | 620259576655237000 |
| 111 | 1923 | 12:22:43 | TRQX | 620259576655237000 |
| 111 | 1919.5 | 12:32:40 | BATE | 606185827819353000 |
| 206 | 1919.5 | 12:32:40 | CHIX | 620259576655384000 |
| 153 | 1919.5 | 12:32:40 | XLON | 606185827819353000 |
| 111 | 1919 | 12:32:40 | CHIX | 606185827819353000 |
| 111 | 1919 | 12:32:40 | BATE | 606185827819353000 |
| 126 | 1919 | 12:32:40 | BATE | 606185827819353000 |
| 111 | 1919 | 12:32:40 | BATE | 620259576655384000 |
| 237 | 1919 | 12:32:40 | CHIX | 620259576655384000 |
| 72 | 1919 | 12:32:40 | TRQX | 620259576655384000 |
| 111 | 1919 | 12:32:40 | AQXE | 620259576655384000 |
| 111 | 1919 | 12:32:40 | XLON | 620259576655384000 |
| 56 | 1919 | 12:32:40 | TRQX | 620259576655384000 |
| 162 | 1916 | 12:34:46 | XLON | 606185827819388000 |
| 111 | 1916 | 12:34:46 | CHIX | 606185827819388000 |
| 44 | 1916 | 12:34:46 | BATE | 620259576655421000 |
| 67 | 1916 | 12:36:13 | BATE | 620259576655443000 |
| 7 | 1916 | 12:36:13 | TRQX | 620259576655443000 |
| 104 | 1916 | 12:36:41 | TRQX | 620259576655451000 |
| 290 | 1915 | 12:36:42 | CHIX | 606185827819417000 |
| 111 | 1915 | 12:36:42 | BATE | 620259576655451000 |
| 111 | 1915 | 12:36:42 | TRQX | 620259576655451000 |
| 106 | 1915 | 12:36:42 | CHIX | 620259576655451000 |
| 111 | 1910 | 12:43:41 | TRQX | 606185827819518000 |
| 222 | 1910 | 12:43:41 | BATE | 606185827819518000 |
| 168 | 1910 | 12:43:41 | CHIX | 620259576655556000 |
| 121 | 1910 | 12:43:41 | XLON | 620259576655556000 |
| 111 | 1905 | 12:48:40 | TRQX | 606185827819593000 |
| 196 | 1905 | 12:48:40 | BATE | 620259576655634000 |
| 79 | 1904.5 | 12:48:40 | XLON | 620259576655634000 |
| 83 | 1904.5 | 12:48:40 | XLON | 620259576655634000 |
| 111 | 1901.5 | 12:53:03 | TRQX | 606185827819659000 |
| 111 | 1901.5 | 12:53:04 | BATE | 606185827819660000 |
| 184 | 1901.5 | 12:53:04 | CHIX | 620259576655703000 |
| 149 | 1901.5 | 12:53:04 | BATE | 620259576655703000 |
| 157 | 1901.5 | 12:53:04 | XLON | 620259576655703000 |
| 111 | 1901 | 12:53:47 | CHIX | 606185827819669000 |
| 205 | 1901 | 12:53:47 | BATE | 620259576655713000 |
| 111 | 1901.5 | 13:12:37 | BATE | 606185827819984000 |
| 111 | 1901.5 | 13:12:37 | XLON | 606185827819984000 |
| 262 | 1901.5 | 13:12:37 | CHIX | 606185827819984000 |
| 111 | 1901.5 | 13:12:37 | XLON | 606185827819984000 |
| 320 | 1901.5 | 13:12:37 | BATE | 606185827819984000 |
| 151 | 1901.5 | 13:12:37 | CHIX | 620259576656044000 |
| 151 | 1901.5 | 13:12:37 | TRQX | 620259576656044000 |
| 151 | 1901.5 | 13:12:37 | CHIX | 620259576656044000 |
| 151 | 1901 | 13:12:37 | TRQX | 606185827819984000 |
| 111 | 1901 | 13:12:37 | BATE | 620259576656044000 |
| 295 | 1900 | 13:13:10 | BATE | 620259576656056000 |
| 111 | 1900 | 13:13:10 | XLON | 606185827819996000 |
| 76 | 1900 | 13:13:10 | AQXE | 606185827819996000 |
| 83 | 1900 | 13:14:03 | BATE | 620259576656071000 |
| 111 | 1903 | 13:21:13 | BATE | 606185827820119000 |
| 147 | 1903 | 13:21:13 | TRQX | 620259576656187000 |
| 104 | 1902.5 | 13:22:32 | XLON | 606185827820139000 |
| 43 | 1902.5 | 13:22:32 | XLON | 606185827820139000 |
| 111 | 1902.5 | 13:22:32 | CHIX | 620259576656207000 |
| 48 | 1902 | 13:22:32 | TRQX | 606185827820139000 |
| 210 | 1902 | 13:22:32 | TRQX | 606185827820139000 |
| 332 | 1902 | 13:22:32 | BATE | 620259576656207000 |
| 41 | 1902 | 13:22:32 | CHIX | 606185827820139000 |
| 231 | 1902 | 13:27:35 | BATE | 606185827820224000 |
| 111 | 1902 | 13:27:35 | TRQX | 620259576656298000 |
| 126 | 1905 | 13:32:06 | XLON | 620259576656396000 |
| 160 | 1905 | 13:33:09 | XLON | 620259576656421000 |
| 206 | 1905.5 | 13:34:02 | CHIX | 606185827820362000 |
| 111 | 1905.5 | 13:36:30 | XLON | 606185827820420000 |
| 149 | 1905.5 | 13:36:30 | CHIX | 620259576656500000 |
| 309 | 1906.5 | 13:37:22 | CHIX | 606185827820438000 |
| 228 | 1906.5 | 13:37:38 | CHIX | 606185827820444000 |
| 54 | 1908.5 | 13:38:36 | XLON | 606185827820465000 |
| 44 | 1908.5 | 13:38:36 | XLON | 606185827820465000 |
| 166 | 1908.5 | 13:38:36 | XLON | 620259576656546000 |
| 167 | 1908.5 | 13:38:55 | XLON | 620259576656551000 |
| 27 | 1908 | 13:38:55 | CHIX | 620259576656551000 |
| 174 | 1908 | 13:38:55 | XLON | 606185827820470000 |
| 84 | 1908 | 13:38:55 | CHIX | 620259576656551000 |
| 110 | 1908 | 13:38:55 | TRQX | 606185827820470000 |
| 76 | 1908 | 13:38:55 | TRQX | 606185827820470000 |
| 40 | 1908 | 13:38:55 | AQXE | 620259576656551000 |
| 40 | 1908 | 13:38:55 | AQXE | 620259576656551000 |
| 102 | 1908 | 13:38:55 | AQXE | 620259576656551000 |
| 313 | 1908 | 13:38:56 | AQXE | 606185827820471000 |
| 111 | 1908 | 13:38:56 | TRQX | 620259576656552000 |
| 110 | 1908 | 13:38:56 | TRQX | 620259576656552000 |
| 87 | 1908 | 13:38:56 | AQXE | 606185827820471000 |
| 10 | 1908 | 13:38:56 | AQXE | 606185827820471000 |
| 29 | 1908 | 13:38:56 | AQXE | 606185827820471000 |
| 271 | 1906 | 13:39:59 | BATE | 606185827820491000 |
| 222 | 1906 | 13:39:59 | CHIX | 620259576656573000 |
| 111 | 1905.5 | 13:39:59 | BATE | 606185827820491000 |
| 145 | 1905.5 | 13:39:59 | TRQX | 620259576656573000 |
| 111 | 1906 | 13:39:59 | CHIX | 606185827820491000 |
| 204 | 1906 | 13:39:59 | BATE | 620259576656573000 |
| 144 | 1906 | 13:39:59 | CHIX | 620259576656573000 |
| 111 | 1905.5 | 13:39:59 | CHIX | 606185827820491000 |
| 16 | 1906 | 13:39:59 | BATE | 620259576656573000 |
| 188 | 1906 | 13:39:59 | BATE | 620259576656573000 |
| 188 | 1905.5 | 13:39:59 | CHIX | 606185827820491000 |
| 12 | 1906 | 13:39:59 | AQXE | 606185827820492000 |
| 129 | 1901.5 | 13:52:16 | TRQX | 606185827820782000 |
| 56 | 1901.5 | 13:53:19 | TRQX | 620259576656900000 |
| 188 | 1901.5 | 13:53:19 | TRQX | 620259576656900000 |
| 232 | 1901.5 | 13:54:05 | TRQX | 606185827820819000 |
| 10 | 1901.5 | 13:54:05 | TRQX | 606185827820819000 |
| 351 | 1902 | 13:56:08 | TRQX | 620259576656954000 |
| 248 | 1902 | 13:57:41 | TRQX | 606185827820885000 |
| 19 | 1902 | 13:59:24 | TRQX | 606185827820916000 |
| 317 | 1902 | 13:59:24 | TRQX | 606185827820916000 |
| 7 | 1902 | 14:00:52 | XLON | 606185827820955000 |
| 13 | 1902 | 14:00:52 | XLON | 606185827820955000 |
| 110 | 1902 | 14:00:52 | XLON | 606185827820955000 |
| 24 | 1902 | 14:00:52 | CHIX | 606185827820955000 |
| 88 | 1902 | 14:00:52 | XLON | 620259576657056000 |
| 145 | 1902 | 14:01:09 | CHIX | 606185827820962000 |
| 111 | 1902 | 14:01:09 | XLON | 620259576657063000 |
| 18 | 1901.5 | 14:03:04 | BATE | 620259576657104000 |
| 4 | 1901.5 | 14:03:04 | BATE | 606185827821001000 |
| 3 | 1901.5 | 14:03:04 | BATE | 606185827821001000 |
| 10 | 1901.5 | 14:03:04 | BATE | 606185827821001000 |
| 3 | 1901.5 | 14:03:04 | BATE | 606185827821001000 |
| 275 | 1901.5 | 14:03:04 | BATE | 620259576657104000 |
| 147 | 1900.5 | 14:03:04 | TRQX | 606185827821001000 |
| 111 | 1900.5 | 14:03:04 | TRQX | 606185827821001000 |
| 261 | 1900.5 | 14:03:04 | BATE | 606185827821001000 |
| 171 | 1900.5 | 14:03:04 | XLON | 620259576657104000 |
| 258 | 1900.5 | 14:03:04 | XLON | 620259576657104000 |
| 111 | 1900.5 | 14:03:04 | BATE | 620259576657104000 |
| 229 | 1900.5 | 14:03:04 | AQXE | 620259576657104000 |
| 29 | 1900.5 | 14:03:04 | AQXE | 620259576657104000 |
| 222 | 1900 | 14:05:27 | BATE | 606185827821048000 |
| 147 | 1900 | 14:05:27 | XLON | 606185827821048000 |
| 162 | 1900 | 14:05:27 | CHIX | 620259576657153000 |
| 129 | 1900 | 14:05:27 | CHIX | 620259576657153000 |
| 152 | 1900 | 14:05:27 | BATE | 620259576657153000 |
| 111 | 1900 | 14:05:27 | TRQX | 606185827821048000 |
| 111 | 1900 | 14:05:27 | TRQX | 620259576657153000 |
| 254 | 1900 | 14:10:01 | BATE | 606185827821138000 |
| 161 | 1900 | 14:10:01 | CHIX | 620259576657246000 |
| 121 | 1906 | 14:14:48 | CHIX | 606185827821230000 |
| 224 | 1905 | 14:15:29 | BATE | 606185827821243000 |
| 111 | 1905 | 14:15:29 | TRQX | 620259576657355000 |
| 111 | 1905 | 14:16:44 | CHIX | 620259576657378000 |
| 169 | 1905 | 14:16:44 | XLON | 606185827821265000 |
| 193 | 1904.5 | 14:18:08 | BATE | 620259576657404000 |
| 117 | 1905 | 14:19:04 | XLON | 606185827821309000 |
| 111 | 1904.5 | 14:20:07 | TRQX | 606185827821328000 |
| 233 | 1904.5 | 14:20:07 | XLON | 606185827821328000 |
| 31 | 1904.5 | 14:20:07 | XLON | 606185827821328000 |
| 44 | 1904.5 | 14:20:07 | BATE | 620259576657443000 |
| 7 | 1905 | 14:21:48 | AQXE | 606185827821362000 |
| 7 | 1905 | 14:21:48 | AQXE | 606185827821362000 |
| 13 | 1905 | 14:22:19 | AQXE | 606185827821373000 |
| 102 | 1905 | 14:22:20 | AQXE | 606185827821373000 |
| 120 | 1906.5 | 14:23:12 | CHIX | 606185827821389000 |
| 180 | 1907 | 14:23:37 | XLON | 606185827821396000 |
| 244 | 1907 | 14:24:44 | XLON | 606185827821414000 |
| 179 | 1907 | 14:25:16 | XLON | 620259576657541000 |
| 264 | 1907.5 | 14:26:35 | TRQX | 620259576657568000 |
| 229 | 1907 | 14:28:26 | BATE | 620259576657608000 |
| 119 | 1907 | 14:28:26 | XLON | 606185827821491000 |
| 8 | 1907 | 14:29:21 | XLON | 620259576657628000 |
| 240 | 1907 | 14:29:21 | XLON | 620259576657628000 |
| 73 | 1907 | 14:30:46 | XLON | 606185827821542000 |
| 6 | 1907 | 14:30:46 | XLON | 606185827821542000 |
| 11 | 1907 | 14:30:46 | XLON | 606185827821542000 |
| 167 | 1907 | 14:30:46 | XLON | 606185827821542000 |
| 63 | 1907 | 14:30:46 | XLON | 606185827821542000 |
| 25 | 1907 | 14:30:47 | XLON | 620259576657660000 |
| 97 | 1907.5 | 14:31:35 | XLON | 606185827821560000 |
| 111 | 1907.5 | 14:31:35 | TRQX | 620259576657678000 |
| 24 | 1907.5 | 14:31:36 | XLON | 606185827821560000 |
| 106 | 1908 | 14:32:17 | TRQX | 620259576657695000 |
| 152 | 1908 | 14:32:17 | TRQX | 620259576657695000 |
| 138 | 1908.5 | 14:33:08 | AQXE | 606185827821593000 |
| 111 | 1908.5 | 14:33:08 | BATE | 620259576657712000 |
| 124 | 1910 | 14:33:55 | CHIX | 606185827821609000 |
| 82 | 1910 | 14:33:55 | XLON | 620259576657728000 |
| 29 | 1910 | 14:33:55 | XLON | 620259576657728000 |
| 140 | 1910 | 14:34:04 | CHIX | 606185827821612000 |
| 111 | 1910 | 14:34:04 | XLON | 620259576657731000 |
| 111 | 1909.5 | 14:34:10 | XLON | 606185827821614000 |
| 254 | 1909.5 | 14:34:10 | CHIX | 620259576657734000 |
| 299 | 1909.5 | 14:35:17 | XLON | 606185827821639000 |
| 111 | 1909.5 | 14:35:17 | AQXE | 606185827821639000 |
| 111 | 1909.5 | 14:35:17 | BATE | 620259576657759000 |
| 72 | 1909.5 | 14:35:17 | XLON | 620259576657759000 |
| 11 | 1909.5 | 14:35:17 | XLON | 620259576657759000 |
| 255 | 1909.5 | 14:35:17 | XLON | 606185827821639000 |
| 111 | 1909.5 | 14:35:18 | CHIX | 620259576657760000 |
| 111 | 1909.5 | 14:35:18 | XLON | 606185827821639000 |
| 111 | 1909 | 14:35:18 | TRQX | 606185827821639000 |
| 222 | 1909 | 14:35:18 | BATE | 606185827821639000 |
| 131 | 1909 | 14:35:18 | XLON | 620259576657760000 |
| 217 | 1909 | 14:35:18 | CHIX | 620259576657760000 |
| 155 | 1909.5 | 14:35:18 | CHIX | 620259576657760000 |
| 37 | 1909 | 14:35:18 | CHIX | 606185827821639000 |
| 185 | 1909 | 14:35:18 | CHIX | 606185827821639000 |
| 111 | 1909 | 14:35:18 | BATE | 620259576657760000 |
| 10 | 1909 | 14:35:18 | AQXE | 620259576657760000 |
| 101 | 1909 | 14:35:18 | AQXE | 620259576657760000 |
| 177 | 1909 | 14:35:18 | AQXE | 606185827821639000 |
| 83 | 1909 | 14:35:18 | AQXE | 606185827821639000 |
| 111 | 1899.5 | 14:37:13 | BATE | 620259576657807000 |
| 141 | 1901.5 | 14:44:25 | CHIX | 606185827821880000 |
| 111 | 1901.5 | 14:44:25 | TRQX | 620259576658006000 |
| 6 | 1901.5 | 14:45:49 | XLON | 606185827821921000 |
| 11 | 1901.5 | 14:45:49 | XLON | 606185827821921000 |
| 102 | 1901.5 | 14:45:49 | XLON | 620259576658049000 |
| 41 | 1901 | 14:46:37 | AQXE | 620259576658074000 |
| 39 | 1901 | 14:46:37 | AQXE | 620259576658074000 |
| 40 | 1901 | 14:46:37 | AQXE | 620259576658074000 |
| 122 | 1901 | 14:46:37 | AQXE | 620259576658074000 |
| 202 | 1903 | 14:47:36 | CHIX | 620259576658103000 |
| 167 | 1903 | 14:47:55 | XLON | 620259576658113000 |
| 11 | 1903 | 14:47:55 | XLON | 620259576658113000 |
| 14 | 1903 | 14:49:15 | BATE | 606185827822023000 |
| 37 | 1903 | 14:49:47 | CHIX | 620259576658168000 |
| 186 | 1903.5 | 14:49:48 | CHIX | 606185827822039000 |
| 118 | 1903.5 | 14:49:48 | CHIX | 620259576658169000 |
| 111 | 1903.5 | 14:50:57 | XLON | 606185827822076000 |
| 147 | 1903.5 | 14:50:57 | CHIX | 620259576658207000 |
| 154 | 1903 | 14:50:59 | BATE | 606185827822077000 |
| 88 | 1903 | 14:50:59 | CHIX | 620259576658208000 |
| 111 | 1903 | 14:50:59 | XLON | 606185827822077000 |
| 121 | 1903 | 14:51:11 | BATE | 606185827822085000 |
| 82 | 1902.5 | 14:51:42 | XLON | 606185827822100000 |
| 39 | 1902.5 | 14:51:42 | XLON | 606185827822100000 |
| 111 | 1902 | 14:51:42 | BATE | 606185827822100000 |
| 77 | 1902 | 14:51:42 | TRQX | 620259576658232000 |
| 34 | 1902 | 14:51:49 | TRQX | 620259576658235000 |
| 196 | 1902 | 14:51:49 | XLON | 620259576658235000 |
| 23 | 1902 | 14:51:49 | XLON | 620259576658235000 |
| 240 | 1902 | 14:51:49 | XLON | 620259576658235000 |
| 320 | 1902 | 14:52:24 | XLON | 606185827822120000 |
| 111 | 1902 | 14:52:24 | CHIX | 620259576658252000 |
| 230 | 1902 | 14:52:24 | XLON | 620259576658252000 |
| 164 | 1902 | 14:52:24 | XLON | 620259576658252000 |
| 101 | 1902 | 14:52:28 | XLON | 606185827822122000 |
| 10 | 1902 | 14:52:28 | XLON | 606185827822122000 |
| 131 | 1902 | 14:52:28 | CHIX | 620259576658254000 |
| 222 | 1901.5 | 14:52:55 | BATE | 606185827822134000 |
| 163 | 1901.5 | 14:52:55 | CHIX | 620259576658267000 |
| 111 | 1901.5 | 14:52:55 | TRQX | 606185827822134000 |
| 167 | 1901.5 | 14:52:55 | XLON | 606185827822134000 |
| 157 | 1901.5 | 14:52:55 | XLON | 606185827822134000 |
| 64 | 1901.5 | 14:52:55 | CHIX | 620259576658267000 |
| 47 | 1901.5 | 14:52:55 | CHIX | 620259576658267000 |
| 254 | 1901 | 14:53:46 | CHIX | 606185827822159000 |
| 231 | 1901 | 14:53:46 | BATE | 606185827822159000 |
| 111 | 1901 | 14:53:46 | TRQX | 620259576658292000 |
| 180 | 1903.5 | 15:00:28 | XLON | 620259576658553000 |
| 111 | 1903.5 | 15:01:02 | XLON | 606185827822434000 |
| 129 | 1903.5 | 15:01:02 | CHIX | 620259576658575000 |
| 39 | 1903.5 | 15:01:39 | AQXE | 606185827822452000 |
| 72 | 1903.5 | 15:01:39 | AQXE | 606185827822452000 |
| 42 | 1903.5 | 15:01:39 | AQXE | 606185827822452000 |
| 52 | 1903.5 | 15:01:39 | XLON | 620259576658593000 |
| 44 | 1903.5 | 15:01:39 | XLON | 620259576658593000 |
| 15 | 1903.5 | 15:01:39 | XLON | 620259576658593000 |
| 39 | 1903.5 | 15:02:29 | AQXE | 620259576658617000 |
| 40 | 1903.5 | 15:02:29 | AQXE | 620259576658617000 |
| 161 | 1903.5 | 15:02:29 | AQXE | 620259576658617000 |
| 40 | 1903.5 | 15:03:23 | AQXE | 620259576658646000 |
| 35 | 1903.5 | 15:03:23 | AQXE | 620259576658646000 |
| 36 | 1903.5 | 15:03:23 | AQXE | 620259576658646000 |
| 214 | 1903.5 | 15:03:23 | AQXE | 620259576658646000 |
| 29 | 1903.5 | 15:03:23 | AQXE | 620259576658646000 |
| 211 | 1903.5 | 15:04:12 | AQXE | 620259576658671000 |
| 6 | 1903.5 | 15:04:13 | TRQX | 606185827822529000 |
| 47 | 1903.5 | 15:04:13 | BATE | 606185827822529000 |
| 37 | 1903.5 | 15:04:13 | TRQX | 620259576658671000 |
| 18 | 1903.5 | 15:04:13 | TRQX | 620259576658671000 |
| 20 | 1903.5 | 15:04:13 | BATE | 606185827822529000 |
| 19 | 1903.5 | 15:04:44 | BATE | 606185827822545000 |
| 6 | 1903.5 | 15:04:44 | BATE | 620259576658688000 |
| 5 | 1903.5 | 15:04:44 | BATE | 620259576658688000 |
| 7 | 1903.5 | 15:04:44 | BATE | 606185827822545000 |
| 16 | 1903.5 | 15:04:44 | BATE | 606185827822545000 |
| 17 | 1903.5 | 15:04:44 | BATE | 606185827822545000 |
| 18 | 1903.5 | 15:04:44 | BATE | 606185827822545000 |
| 166 | 1903.5 | 15:04:44 | BATE | 620259576658688000 |
| 236 | 1903.5 | 15:05:06 | BATE | 620259576658699000 |
| 111 | 1902.5 | 15:05:09 | BATE | 606185827822557000 |
| 88 | 1902.5 | 15:05:09 | CHIX | 620259576658700000 |
| 222 | 1902.5 | 15:05:09 | CHIX | 620259576658700000 |
| 158 | 1902.5 | 15:05:09 | TRQX | 620259576658700000 |
| 118 | 1902.5 | 15:05:09 | XLON | 620259576658700000 |
| 73 | 1902.5 | 15:05:09 | CHIX | 620259576658700000 |
| 217 | 1902 | 15:05:56 | XLON | 620259576658722000 |
| 56 | 1902 | 15:05:56 | XLON | 620259576658722000 |
| 141 | 1902 | 15:05:56 | XLON | 620259576658722000 |
| 210 | 1902 | 15:05:56 | CHIX | 606185827822578000 |
| 12 | 1902 | 15:05:56 | CHIX | 606185827822578000 |
| 111 | 1902 | 15:05:56 | AQXE | 606185827822578000 |
| 252 | 1902 | 15:05:56 | BATE | 620259576658722000 |
| 39 | 1902 | 15:05:56 | BATE | 620259576658722000 |
| 193 | 1902 | 15:05:56 | BATE | 620259576658722000 |
| 150 | 1902 | 15:05:56 | CHIX | 620259576658723000 |
| 168 | 1902 | 15:05:56 | CHIX | 620259576658723000 |
| 6 | 1902 | 15:05:56 | CHIX | 606185827822578000 |
| 256 | 1901.5 | 15:05:58 | CHIX | 606185827822579000 |
| 141 | 1901.5 | 15:05:58 | CHIX | 606185827822579000 |
| 111 | 1901.5 | 15:05:58 | CHIX | 620259576658724000 |
| 17 | 1901.5 | 15:09:58 | BATE | 606185827822685000 |
| 94 | 1901.5 | 15:09:58 | BATE | 606185827822685000 |
| 141 | 1901.5 | 15:09:58 | BATE | 606185827822685000 |
| 145 | 1901.5 | 15:09:58 | BATE | 606185827822685000 |
| 194 | 1901.5 | 15:09:58 | TRQX | 620259576658832000 |
| 5 | 1901.5 | 15:09:58 | TRQX | 620259576658832000 |
| 14 | 1901.5 | 15:09:58 | TRQX | 620259576658832000 |
| 111 | 1901.5 | 15:09:58 | BATE | 620259576658832000 |
| 92 | 1901.5 | 15:09:58 | TRQX | 620259576658832000 |
| 70 | 1901 | 15:10:14 | XLON | 606185827822690000 |
| 2 | 1901 | 15:10:14 | XLON | 606185827822690000 |
| 1 | 1901 | 15:10:14 | BATE | 606185827822690000 |
| 1 | 1901 | 15:10:14 | TRQX | 620259576658838000 |
| 1 | 1901 | 15:10:14 | CHIX | 620259576658838000 |
| 39 | 1901 | 15:10:14 | XLON | 606185827822690000 |
| 111 | 1901 | 15:10:14 | XLON | 606185827822690000 |
| 120 | 1901.5 | 15:13:38 | XLON | 606185827822780000 |
| 28 | 1901.5 | 15:14:38 | XLON | 620259576658955000 |
| 195 | 1901.5 | 15:14:38 | XLON | 620259576658955000 |
| 145 | 1901.5 | 15:15:32 | CHIX | 606185827822830000 |
| 111 | 1901.5 | 15:15:32 | XLON | 620259576658980000 |
| 154 | 1901.5 | 15:16:03 | CHIX | 606185827822844000 |
| 111 | 1901.5 | 15:16:03 | XLON | 620259576658994000 |
| 34 | 1901.5 | 15:16:56 | AQXE | 606185827822864000 |
| 35 | 1901.5 | 15:16:56 | AQXE | 606185827822864000 |
| 39 | 1901.5 | 15:16:56 | AQXE | 606185827822864000 |
| 111 | 1901.5 | 15:16:56 | AQXE | 606185827822864000 |
| 29 | 1901.5 | 15:16:58 | BATE | 606185827822865000 |
| 69 | 1902 | 15:16:58 | TRQX | 620259576659016000 |
| 18 | 1902 | 15:16:58 | TRQX | 620259576659016000 |
| 13 | 1902 | 15:16:58 | TRQX | 620259576659016000 |
| 262 | 1902 | 15:17:56 | TRQX | 620259576659037000 |
| 111 | 1901 | 15:18:04 | TRQX | 606185827822890000 |
| 247 | 1901 | 15:18:04 | BATE | 606185827822890000 |
| 111 | 1901 | 15:18:04 | CHIX | 606185827822890000 |
| 144 | 1901 | 15:18:04 | AQXE | 606185827822890000 |
| 92 | 1901 | 15:18:04 | TRQX | 620259576659040000 |
| 18 | 1901 | 15:18:04 | TRQX | 620259576659040000 |
| 110 | 1901 | 15:18:04 | CHIX | 620259576659040000 |
| 16 | 1901 | 15:18:04 | BATE | 620259576659040000 |
| 95 | 1901 | 15:18:04 | BATE | 620259576659040000 |
| 240 | 1900.5 | 15:18:04 | XLON | 606185827822890000 |
| 222 | 1900.5 | 15:18:04 | BATE | 606185827822890000 |
| 129 | 1900.5 | 15:18:04 | BATE | 606185827822890000 |
| 120 | 1900.5 | 15:18:04 | XLON | 620259576659040000 |
| 111 | 1900.5 | 15:18:04 | TRQX | 620259576659040000 |
| 111 | 1900.5 | 15:18:04 | TRQX | 620259576659040000 |
| 394 | 1900.5 | 15:18:04 | CHIX | 620259576659040000 |
| 254 | 1900.5 | 15:18:04 | CHIX | 620259576659040000 |
| 122 | 1900.5 | 15:18:04 | BATE | 620259576659040000 |
| 86 | 1901 | 15:18:04 | XLON | 606185827822890000 |
| 39 | 1901 | 15:18:04 | XLON | 606185827822890000 |
| 180 | 1901 | 15:18:04 | CHIX | 620259576659040000 |
| 28 | 1901 | 15:18:04 | CHIX | 620259576659040000 |
| 240 | 1900 | 15:18:15 | BATE | 620259576659045000 |
| 22 | 1900.5 | 15:24:24 | BATE | 606185827823036000 |
| 228 | 1900.5 | 15:24:24 | BATE | 606185827823036000 |
| 53 | 1900.5 | 15:27:04 | XLON | 606185827823094000 |
| 72 | 1900.5 | 15:27:04 | XLON | 606185827823094000 |
| 30 | 1900.5 | 15:27:04 | XLON | 606185827823094000 |
| 161 | 1900.5 | 15:27:45 | XLON | 606185827823110000 |
| 101 | 1900.5 | 15:27:45 | TRQX | 620259576659262000 |
| 13 | 1900 | 15:27:55 | TRQX | 620259576659266000 |
| 64 | 1900.5 | 15:28:30 | CHIX | 606185827823128000 |
| 186 | 1900.5 | 15:28:30 | CHIX | 606185827823128000 |
| 226 | 1903 | 15:29:28 | XLON | 606185827823152000 |
| 210 | 1902.5 | 15:29:51 | XLON | 620259576659315000 |
| 25 | 1902.5 | 15:29:51 | XLON | 620259576659315000 |
| 5 | 1902.5 | 15:30:20 | XLON | 620259576659325000 |
| 11 | 1902.5 | 15:30:20 | XLON | 620259576659325000 |
| 82 | 1902.5 | 15:30:20 | XLON | 620259576659325000 |
| 49 | 1902.5 | 15:30:20 | XLON | 620259576659325000 |
| 46 | 1902.5 | 15:30:20 | XLON | 620259576659325000 |
| 14 | 1902.5 | 15:30:20 | XLON | 620259576659325000 |
| 248 | 1902.5 | 15:31:01 | XLON | 620259576659342000 |
| 5 | 1902.5 | 15:32:35 | XLON | 606185827823226000 |
| 50 | 1902.5 | 15:32:35 | XLON | 606185827823226000 |
| 128 | 1902.5 | 15:32:35 | XLON | 606185827823226000 |
| 24 | 1902.5 | 15:32:35 | BATE | 606185827823226000 |
| 70 | 1902.5 | 15:32:35 | BATE | 606185827823226000 |
| 17 | 1902.5 | 15:32:35 | BATE | 606185827823226000 |
| 60 | 1902.5 | 15:32:35 | TRQX | 620259576659379000 |
| 39 | 1901.5 | 15:33:04 | XLON | 606185827823237000 |
| 84 | 1901.5 | 15:33:04 | TRQX | 620259576659391000 |
| 27 | 1901.5 | 15:33:04 | TRQX | 620259576659391000 |
| 111 | 1902 | 15:34:50 | XLON | 606185827823279000 |
| 149 | 1902 | 15:34:50 | CHIX | 620259576659434000 |
| 104 | 1901.5 | 15:35:07 | XLON | 606185827823286000 |
| 260 | 1901.5 | 15:35:07 | XLON | 606185827823286000 |
| 111 | 1901.5 | 15:35:07 | AQXE | 606185827823286000 |
| 174 | 1902 | 15:35:07 | XLON | 620259576659441000 |
| 209 | 1901 | 15:35:09 | TRQX | 606185827823287000 |
| 43 | 1901 | 15:35:09 | TRQX | 606185827823287000 |
| 138 | 1901 | 15:35:09 | BATE | 620259576659442000 |
| 1 | 1901 | 15:35:09 | CHIX | 620259576659442000 |
| 164 | 1901 | 15:35:09 | CHIX | 620259576659442000 |
| 95 | 1901 | 15:35:09 | CHIX | 620259576659442000 |
| 84 | 1901 | 15:35:09 | BATE | 620259576659442000 |
| 10 | 1901 | 15:35:09 | XLON | 620259576659442000 |
| 80 | 1901 | 15:35:09 | XLON | 620259576659442000 |
| 262 | 1901 | 15:35:09 | XLON | 620259576659442000 |
| 74 | 1901 | 15:35:09 | XLON | 620259576659442000 |
| 121 | 1901 | 15:35:09 | XLON | 620259576659442000 |
| 139 | 1901 | 15:35:09 | BATE | 606185827823287000 |
| 111 | 1901 | 15:35:09 | CHIX | 620259576659442000 |
| 222 | 1901 | 15:35:09 | XLON | 620259576659442000 |
| 33 | 1901.5 | 15:35:09 | AQXE | 620259576659442000 |
| 209 | 1901.5 | 15:35:09 | AQXE | 620259576659442000 |
| 111 | 1901 | 15:35:10 | XLON | 620259576659442000 |
| 139 | 1901 | 15:35:10 | CHIX | 606185827823287000 |
| 111 | 1900.5 | 15:35:34 | BATE | 606185827823298000 |
| 207 | 1900.5 | 15:35:34 | TRQX | 620259576659453000 |
| 302 | 1900 | 15:38:45 | XLON | 620259576659525000 |
| 176 | 1900 | 15:38:45 | TRQX | 620259576659525000 |
| 30 | 1901.5 | 15:43:44 | TRQX | 606185827823487000 |
| 95 | 1901.5 | 15:43:44 | TRQX | 606185827823487000 |
| 34 | 1901.5 | 15:44:08 | AQXE | 606185827823496000 |
| 35 | 1901.5 | 15:44:08 | AQXE | 606185827823496000 |
| 2 | 1901.5 | 15:44:08 | AQXE | 606185827823496000 |
| 24 | 1901.5 | 15:44:08 | XLON | 620259576659656000 |
| 53 | 1901.5 | 15:44:08 | XLON | 620259576659656000 |
| 34 | 1901.5 | 15:44:08 | XLON | 620259576659656000 |
| 36 | 1901.5 | 15:44:48 | AQXE | 620259576659671000 |
| 34 | 1901.5 | 15:44:48 | AQXE | 620259576659671000 |
| 39 | 1901.5 | 15:44:48 | AQXE | 620259576659671000 |
| 106 | 1901.5 | 15:44:48 | AQXE | 620259576659671000 |
| 35 | 1901.5 | 15:44:48 | AQXE | 620259576659671000 |
| 111 | 1900.5 | 15:45:07 | BATE | 606185827823519000 |
| 16 | 1901 | 15:45:52 | AQXE | 606185827823541000 |
| 45 | 1901 | 15:45:52 | XLON | 620259576659702000 |
| 53 | 1901 | 15:45:52 | XLON | 620259576659702000 |
| 45 | 1901 | 15:45:52 | XLON | 620259576659702000 |
| 79 | 1901 | 15:45:52 | XLON | 620259576659702000 |
| 34 | 1901 | 15:46:25 | CHIX | 620259576659717000 |
| 24 | 1901 | 15:46:25 | CHIX | 620259576659717000 |
| 72 | 1901.5 | 15:46:25 | TRQX | 606185827823555000 |
| 112 | 1901.5 | 15:46:25 | TRQX | 620259576659717000 |
| 96 | 1901.5 | 15:47:17 | TRQX | 606185827823577000 |
| 81 | 1901.5 | 15:47:17 | TRQX | 620259576659739000 |
| 35 | 1901.5 | 15:47:17 | TRQX | 620259576659739000 |
| 14 | 1901.5 | 15:47:17 | TRQX | 620259576659739000 |
| 129 | 1905 | 15:48:20 | CHIX | 606185827823600000 |
| 111 | 1905 | 15:48:20 | BATE | 620259576659763000 |
| 37 | 1905.5 | 15:48:48 | BATE | 606185827823612000 |
| 51 | 1905.5 | 15:48:48 | AQXE | 606185827823612000 |
| 1 | 1905.5 | 15:48:48 | AQXE | 606185827823612000 |
| 2 | 1905.5 | 15:48:48 | AQXE | 606185827823612000 |
| 1 | 1905.5 | 15:48:48 | AQXE | 606185827823612000 |
| 1 | 1905.5 | 15:48:48 | AQXE | 606185827823612000 |
| 111 | 1905.5 | 15:48:48 | BATE | 620259576659775000 |
| 86 | 1905.5 | 15:48:48 | CHIX | 620259576659775000 |
| 31 | 1905.5 | 15:48:48 | CHIX | 620259576659775000 |
| 270 | 1905.5 | 15:50:04 | CHIX | 620259576659806000 |
| 33 | 1905.5 | 15:50:49 | CHIX | 606185827823662000 |
| 24 | 1906 | 15:50:49 | AQXE | 620259576659826000 |
| 38 | 1906 | 15:50:49 | AQXE | 620259576659826000 |
| 106 | 1906 | 15:50:49 | AQXE | 620259576659826000 |
| 41 | 1906 | 15:50:49 | AQXE | 620259576659826000 |
| 94 | 1906 | 15:50:49 | AQXE | 606185827823662000 |
| 182 | 1905.5 | 15:51:36 | XLON | 606185827823681000 |
| 34 | 1906 | 15:51:38 | AQXE | 606185827823682000 |
| 40 | 1906 | 15:51:38 | AQXE | 606185827823682000 |
| 10 | 1906 | 15:51:38 | AQXE | 606185827823682000 |
| 37 | 1906 | 15:51:38 | AQXE | 606185827823682000 |
| 33 | 1906 | 15:51:38 | AQXE | 606185827823682000 |
| 98 | 1906 | 15:51:41 | AQXE | 620259576659849000 |
| 16 | 1906 | 15:51:41 | AQXE | 620259576659849000 |
| 111 | 1904.5 | 15:51:56 | CHIX | 606185827823690000 |
| 191 | 1904.5 | 15:51:56 | XLON | 606185827823690000 |
| 111 | 1904.5 | 15:51:56 | TRQX | 620259576659856000 |
| 111 | 1904.5 | 15:51:56 | BATE | 620259576659856000 |
| 4 | 1903 | 15:51:56 | BATE | 606185827823690000 |
| 218 | 1903 | 15:51:56 | BATE | 606185827823690000 |
| 177 | 1903 | 15:51:56 | CHIX | 620259576659856000 |
| 112 | 1903 | 15:51:56 | CHIX | 606185827823690000 |
| 14 | 1903.5 | 15:51:56 | TRQX | 620259576659856000 |
| 97 | 1904 | 15:51:56 | TRQX | 620259576659856000 |
| 222 | 1904.5 | 15:51:56 | BATE | 620259576659856000 |
| 158 | 1903.5 | 15:51:56 | AQXE | 606185827823690000 |
| 158 | 1904 | 15:51:56 | AQXE | 606185827823690000 |
| 78 | 1904 | 15:51:56 | AQXE | 606185827823690000 |
| 172 | 1903 | 15:52:03 | BATE | 606185827823693000 |
| 111 | 1903 | 15:52:03 | TRQX | 606185827823693000 |
| 111 | 1903 | 15:52:03 | CHIX | 620259576659858000 |
| 111 | 1903 | 15:52:03 | AQXE | 620259576659858000 |
| 111 | 1903 | 15:52:03 | CHIX | 606185827823693000 |
| 262 | 1903 | 15:52:03 | XLON | 620259576659858000 |
| 38 | 1903 | 15:52:03 | XLON | 620259576659858000 |
| 400 | 1903 | 15:52:03 | AQXE | 620259576659858000 |
| 113 | 1903 | 15:52:03 | AQXE | 620259576659858000 |
| 191 | 1900.5 | 15:57:45 | XLON | 620259576660000000 |
| 252 | 1900.5 | 15:58:15 | XLON | 620259576660012000 |
| 238 | 1900.5 | 15:58:47 | XLON | 606185827823854000 |
| 194 | 1900.5 | 15:59:03 | XLON | 606185827823860000 |
| 205 | 1900.5 | 15:59:32 | AQXE | 606185827823872000 |
| 37 | 1900.5 | 15:59:32 | AQXE | 606185827823872000 |
| 20 | 1900.5 | 15:59:32 | AQXE | 606185827823872000 |
| 27 | 1900 | 15:59:47 | AQXE | 606185827823878000 |
| 111 | 1900.5 | 16:00:05 | XLON | 606185827823888000 |
| 153 | 1900.5 | 16:00:05 | CHIX | 620259576660059000 |
| 16 | 1901 | 16:00:39 | TRQX | 606185827823907000 |
| 99 | 1901 | 16:00:39 | TRQX | 620259576660079000 |
| 80 | 1901 | 16:00:39 | TRQX | 620259576660079000 |
| 15 | 1901 | 16:01:01 | TRQX | 620259576660089000 |
| 16 | 1901 | 16:01:01 | TRQX | 620259576660089000 |
| 18 | 1901 | 16:01:01 | TRQX | 620259576660089000 |
| 106 | 1901 | 16:01:01 | TRQX | 620259576660089000 |
| 66 | 1901 | 16:01:01 | TRQX | 620259576660089000 |
| 132 | 1900 | 16:01:11 | CHIX | 606185827823921000 |
| 100 | 1901 | 16:01:31 | TRQX | 620259576660102000 |
| 16 | 1901 | 16:01:31 | TRQX | 620259576660102000 |
| 10 | 1901 | 16:01:31 | TRQX | 620259576660102000 |
| 6 | 1901 | 16:01:56 | TRQX | 620259576660116000 |
| 17 | 1901 | 16:01:56 | TRQX | 620259576660116000 |
| 15 | 1901 | 16:01:56 | TRQX | 620259576660116000 |
| 212 | 1901 | 16:01:56 | TRQX | 620259576660116000 |
| 252 | 1900.5 | 16:02:31 | XLON | 620259576660130000 |
| 111 | 1900.5 | 16:02:57 | XLON | 606185827823968000 |
| 155 | 1900.5 | 16:02:58 | CHIX | 620259576660141000 |
| 153 | 1900.5 | 16:03:30 | CHIX | 606185827823981000 |
| 111 | 1900.5 | 16:03:30 | XLON | 620259576660154000 |
| 133 | 1900.5 | 16:03:55 | CHIX | 606185827823992000 |
| 111 | 1900.5 | 16:03:55 | XLON | 620259576660165000 |
| 61 | 1900.5 | 16:04:25 | XLON | 620259576660179000 |
| 141 | 1900.5 | 16:04:25 | CHIX | 606185827824005000 |
| 50 | 1900.5 | 16:04:25 | XLON | 620259576660179000 |
| 148 | 1901.5 | 16:04:51 | CHIX | 606185827824016000 |
| 111 | 1901.5 | 16:04:51 | XLON | 620259576660190000 |
| 373 | 1901 | 16:05:12 | XLON | 620259576660199000 |
| 111 | 1901 | 16:05:12 | TRQX | 606185827824026000 |
| 111 | 1901 | 16:05:13 | CHIX | 606185827824026000 |
| 415 | 1901 | 16:05:13 | XLON | 620259576660200000 |
| 100 | 1901 | 16:05:14 | CHIX | 606185827824026000 |
| 11 | 1901 | 16:05:17 | CHIX | 606185827824028000 |
| 256 | 1901 | 16:05:17 | XLON | 620259576660201000 |
| 256 | 1901 | 16:05:17 | CHIX | 606185827824028000 |
| 75 | 1901 | 16:05:17 | XLON | 620259576660201000 |
| 7 | 1901 | 16:05:17 | XLON | 620259576660201000 |
| 12 | 1901 | 16:05:17 | XLON | 620259576660201000 |
| 111 | 1901 | 16:05:17 | XLON | 606185827824028000 |
| 121 | 1901 | 16:05:17 | CHIX | 620259576660201000 |
| 1 | 1901 | 16:05:17 | XLON | 606185827824028000 |
| 40 | 1903 | 16:07:59 | AQXE | 620259576660275000 |
| 35 | 1903 | 16:07:59 | AQXE | 620259576660275000 |
| 56 | 1903 | 16:07:59 | AQXE | 620259576660275000 |
| 121 | 1903 | 16:08:25 | XLON | 606185827824112000 |
| 143 | 1903 | 16:08:49 | CHIX | 606185827824122000 |
| 111 | 1903 | 16:08:49 | XLON | 620259576660298000 |
| 121 | 1902.5 | 16:08:58 | BATE | 620259576660303000 |
| 133 | 1903 | 16:09:21 | XLON | 620259576660314000 |
| 63 | 1903 | 16:09:21 | XLON | 620259576660314000 |
| 206 | 1904 | 16:09:54 | BATE | 606185827824154000 |
| 30 | 1904 | 16:09:54 | CHIX | 620259576660331000 |
| 103 | 1904 | 16:10:28 | BATE | 620259576660352000 |
| 178 | 1904 | 16:10:28 | XLON | 606185827824175000 |
| 231 | 1903.5 | 16:10:58 | XLON | 606185827824193000 |
| 111 | 1903.5 | 16:10:58 | CHIX | 620259576660371000 |
| 111 | 1905 | 16:12:09 | XLON | 606185827824230000 |
| 161 | 1905 | 16:12:09 | XLON | 620259576660409000 |
| 206 | 1905 | 16:12:09 | CHIX | 620259576660409000 |
| 33 | 1905 | 16:12:35 | AQXE | 620259576660423000 |
| 33 | 1905 | 16:12:35 | AQXE | 620259576660423000 |
| 33 | 1905 | 16:12:35 | AQXE | 620259576660423000 |
| 180 | 1905 | 16:12:35 | AQXE | 620259576660423000 |
| 57 | 1904.5 | 16:12:35 | XLON | 606185827824243000 |
| 152 | 1904.5 | 16:12:41 | CHIX | 606185827824246000 |
| 111 | 1904.5 | 16:12:41 | XLON | 620259576660426000 |
| 111 | 1904 | 16:13:03 | BATE | 606185827824257000 |
| 189 | 1904 | 16:13:03 | CHIX | 606185827824257000 |
| 37 | 1904 | 16:13:03 | TRQX | 606185827824257000 |
| 185 | 1904 | 16:13:03 | TRQX | 606185827824257000 |
| 149 | 1904 | 16:13:03 | CHIX | 620259576660437000 |
| 260 | 1904.5 | 16:13:03 | XLON | 620259576660437000 |
| 72 | 1904 | 16:13:08 | CHIX | 606185827824259000 |
| 39 | 1904 | 16:13:08 | CHIX | 606185827824259000 |
| 134 | 1904 | 16:13:08 | BATE | 620259576660439000 |
| 69 | 1904 | 16:13:08 | BATE | 620259576660439000 |
| 111 | 1904 | 16:13:09 | CHIX | 606185827824259000 |
| 410 | 1904 | 16:13:09 | XLON | 620259576660439000 |
| 263 | 1904 | 16:13:09 | CHIX | 606185827824259000 |
| 111 | 1904 | 16:13:09 | CHIX | 606185827824259000 |
| 319 | 1904 | 16:13:09 | XLON | 620259576660439000 |
| 111 | 1903 | 16:13:32 | CHIX | 606185827824269000 |
| 118 | 1903 | 16:13:32 | TRQX | 620259576660449000 |
| 242 | 1903 | 16:13:32 | TRQX | 620259576660449000 |
| 327 | 1903 | 16:13:32 | BATE | 620259576660449000 |
| 137 | 1902.5 | 16:13:32 | BATE | 620259576660449000 |
| 263 | 1902.5 | 16:13:32 | CHIX | 606185827824269000 |
| 6 | 1902.5 | 16:13:32 | CHIX | 606185827824269000 |
| 111 | 1903 | 16:13:32 | BATE | 620259576660449000 |
| 111 | 1903 | 16:13:32 | AQXE | 606185827824269000 |
| 111 | 1903 | 16:13:32 | BATE | 606185827824269000 |
| 361 | 1901.5 | 16:13:32 | AQXE | 606185827824269000 |
| 208 | 1902.5 | 16:13:32 | BATE | 620259576660449000 |
| 254 | 1900 | 16:17:59 | BATE | 606185827824398000 |
| 111 | 1900 | 16:17:59 | BATE | 606185827824398000 |
| 269 | 1900 | 16:17:59 | CHIX | 620259576660581000 |
| 111 | 1900 | 16:17:59 | TRQX | 606185827824398000 |
| 162 | 1900 | 16:17:59 | TRQX | 620259576660581000 |
| 111 | 1900.5 | 16:18:34 | BATE | 606185827824415000 |
| 140 | 1900.5 | 16:18:34 | TRQX | 620259576660599000 |
| 155 | 1901.5 | 16:20:25 | BATE | 606185827824475000 |
| 111 | 1901.5 | 16:20:25 | AQXE | 620259576660659000 |
| 179 | 1901 | 16:20:37 | TRQX | 606185827824483000 |
| 147 | 1901 | 16:20:37 | TRQX | 606185827824483000 |
| 111 | 1901 | 16:20:37 | BATE | 606185827824483000 |
| 111 | 1901 | 16:20:37 | BATE | 620259576660667000 |
| 111 | 1901 | 16:20:37 | CHIX | 620259576660667000 |
| 131 | 1902 | 16:21:08 | XLON | 606185827824500000 |
| 131 | 1902 | 16:21:21 | XLON | 606185827824508000 |
| 132 | 1902 | 16:21:29 | XLON | 606185827824512000 |
| 130 | 1902.5 | 16:21:48 | XLON | 606185827824521000 |
| 130 | 1902.5 | 16:21:52 | XLON | 620259576660708000 |
| 130 | 1902.5 | 16:22:02 | XLON | 620259576660713000 |
| 203 | 1903 | 16:22:10 | XLON | 606185827824533000 |
| 133 | 1903 | 16:22:17 | XLON | 606185827824537000 |
| 47 | 1903 | 16:22:26 | XLON | 606185827824541000 |
| 49 | 1903 | 16:22:26 | XLON | 606185827824541000 |
| 37 | 1903 | 16:22:26 | XLON | 606185827824541000 |
| 133 | 1903 | 16:22:28 | XLON | 620259576660728000 |
| 133 | 1903 | 16:22:29 | XLON | 606185827824543000 |
| 61 | 1903 | 16:22:49 | XLON | 606185827824555000 |
| 54 | 1903 | 16:22:49 | XLON | 606185827824555000 |
| 18 | 1903 | 16:22:49 | XLON | 606185827824555000 |
| 37 | 1903 | 16:22:55 | AQXE | 620259576660744000 |
| 34 | 1903 | 16:22:55 | AQXE | 620259576660744000 |
| 38 | 1903 | 16:22:55 | AQXE | 620259576660744000 |
| 24 | 1903 | 16:22:55 | AQXE | 620259576660744000 |
| 50 | 1903 | 16:23:03 | XLON | 620259576660748000 |
| 53 | 1903 | 16:23:03 | XLON | 620259576660748000 |
| 11 | 1903 | 16:23:03 | XLON | 620259576660748000 |
| 2 | 1903 | 16:23:51 | TRQX | 606185827824591000 |
| 37 | 1903 | 16:23:51 | TRQX | 606185827824591000 |
| 82 | 1903 | 16:23:51 | TRQX | 606185827824591000 |
| 111 | 1903 | 16:23:52 | BATE | 620259576660778000 |
| 16 | 1903 | 16:24:04 | TRQX | 606185827824598000 |
| 17 | 1903 | 16:24:04 | TRQX | 606185827824598000 |
| 18 | 1903 | 16:24:04 | TRQX | 606185827824598000 |
| 165 | 1903 | 16:24:04 | XLON | 620259576660784000 |
| 83 | 1903 | 16:24:08 | XLON | 620259576660786000 |
| 51 | 1903 | 16:24:08 | XLON | 620259576660786000 |
| 31 | 1903 | 16:24:08 | XLON | 620259576660786000 |
| 18 | 1903 | 16:24:13 | XLON | 606185827824602000 |
| 49 | 1903 | 16:24:13 | XLON | 606185827824602000 |
| 98 | 1903 | 16:24:13 | XLON | 606185827824602000 |
| 130 | 1902 | 16:24:13 | BATE | 606185827824602000 |
| 325 | 1902 | 16:24:13 | CHIX | 620259576660789000 |
| 86 | 1902 | 16:24:13 | BATE | 620259576660789000 |
| 117 | 1902 | 16:24:18 | BATE | 620259576660791000 |
| 12 | 1902 | 16:24:18 | BATE | 620259576660791000 |
| 130 | 1902.5 | 16:24:32 | AQXE | 620259576660799000 |
| 14 | 1903 | 16:24:41 | TRQX | 620259576660805000 |
| 15 | 1903 | 16:24:41 | TRQX | 620259576660805000 |
| 17 | 1903 | 16:24:41 | TRQX | 620259576660805000 |
| 4 | 1903 | 16:24:41 | TRQX | 620259576660805000 |
| 6 | 1903 | 16:24:41 | TRQX | 620259576660805000 |
| 68 | 1903 | 16:24:41 | TRQX | 620259576660805000 |
| 16 | 1903 | 16:24:55 | TRQX | 620259576660819000 |
| 17 | 1903 | 16:24:55 | TRQX | 620259576660819000 |
| 17 | 1903 | 16:24:55 | TRQX | 620259576660819000 |
| 85 | 1903 | 16:24:55 | CHIX | 606185827824632000 |
| 121 | 1902 | 16:25:09 | BATE | 620259576660830000 |
| 228 | 1902 | 16:25:09 | TRQX | 606185827824643000 |
| 111 | 1902 | 16:25:09 | XLON | 620259576660830000 |
| 54 | 1902 | 16:25:16 | BATE | 620259576660835000 |
| 119 | 1902 | 16:25:32 | XLON | 620259576660846000 |
| 4 | 1902.5 | 16:27:02 | AQXE | 606185827824703000 |
| 161 | 1903 | 16:27:40 | XLON | 606185827824724000 |
| 78 | 1903 | 16:27:49 | XLON | 606185827824728000 |
| 257 | 1903 | 16:27:49 | XLON | 620259576660918000 |
| 73 | 1903.5 | 16:27:59 | TRQX | 606185827824733000 |
| 40 | 1903.5 | 16:27:59 | TRQX | 606185827824733000 |
| 111 | 1903.5 | 16:27:59 | XLON | 606185827824733000 |
| 32 | 1903.5 | 16:27:59 | XLON | 606185827824733000 |
| 133 | 1903.5 | 16:27:59 | CHIX | 620259576660922000 |
| 111 | 1903.5 | 16:27:59 | BATE | 620259576660922000 |
| 111 | 1903.5 | 16:27:59 | XLON | 606185827824733000 |
| 54 | 1903.5 | 16:28:00 | XLON | 606185827824733000 |
| 44 | 1903.5 | 16:28:00 | XLON | 606185827824733000 |
| 44 | 1903.5 | 16:28:00 | XLON | 606185827824733000 |
| 170 | 1903.5 | 16:28:00 | XLON | 606185827824733000 |
| 77 | 1903.5 | 16:28:00 | XLON | 606185827824733000 |
| 109 | 1903.5 | 16:28:00 | XLON | 606185827824733000 |
| 77 | 1903.5 | 16:28:02 | XLON | 606185827824734000 |
| 130 | 1903.5 | 16:28:02 | XLON | 606185827824734000 |
| 154 | 1903.5 | 16:28:03 | XLON | 620259576660924000 |
| 50 | 1903.5 | 16:28:08 | XLON | 606185827824737000 |
| 51 | 1903.5 | 16:28:08 | XLON | 606185827824737000 |
| 44 | 1903.5 | 16:28:08 | XLON | 606185827824737000 |
| 93 | 1903.5 | 16:28:08 | XLON | 606185827824737000 |
| 77 | 1903.5 | 16:28:09 | XLON | 620259576660927000 |
| 161 | 1903.5 | 16:28:09 | XLON | 620259576660927000 |
| 105 | 1904.5 | 16:28:44 | CHIX | 606185827824757000 |
| 125 | 1904.5 | 16:28:44 | CHIX | 606185827824757000 |
| 230 | 1904.5 | 16:28:49 | CHIX | 606185827824760000 |
| 8 | 1904.5 | 16:28:49 | CHIX | 620259576660950000 |
| 127 | 1904.5 | 16:28:52 | CHIX | 606185827824761000 |
| 31 | 1905 | 16:28:54 | AQXE | 606185827824762000 |
| 36 | 1905 | 16:28:54 | AQXE | 606185827824762000 |
| 36 | 1905 | 16:28:54 | AQXE | 606185827824762000 |
| 8 | 1905 | 16:28:54 | AQXE | 606185827824762000 |
| 36 | 1905 | 16:28:58 | AQXE | 620259576660954000 |
| 36 | 1905 | 16:28:58 | AQXE | 620259576660954000 |
| 36 | 1905 | 16:28:58 | AQXE | 620259576660954000 |
| 130 | 1905 | 16:28:58 | AQXE | 620259576660954000 |
| 40 | 1905 | 16:29:01 | AQXE | 620259576660956000 |
| 36 | 1905 | 16:29:01 | AQXE | 620259576660956000 |
| 37 | 1905 | 16:29:01 | AQXE | 620259576660956000 |
| 90 | 1905 | 16:29:01 | AQXE | 620259576660956000 |
| 111 | 1904 | 16:29:08 | BATE | 606185827824770000 |
| 197 | 1904 | 16:29:08 | CHIX | 620259576660960000 |
| 235 | 1905.5 | 16:29:43 | BATE | 606185827824791000 |
| 510 | 1905.5 | 16:29:51 | BATE | 620259576660992000 |
| 318 | 1905.5 | 16:29:51 | BATE | 606185827824804000 |
| 377 | 1905.5 | 16:29:52 | BATE | 620259576660994000 |
| 18 | 1905.5 | 16:29:52 | BATE | 606185827824806000 |
| 97 | 1905.5 | 16:29:52 | BATE | 606185827824806000 |
| 25 | 1905.5 | 16:29:52 | BATE | 606185827824806000 |
| 206 | 1905.5 | 16:29:52 | BATE | 606185827824806000 |
| 28 | 1905.5 | 16:29:52 | CHIX | 606185827824807000 |
| 35 | 1905.5 | 16:29:52 | CHIX | 606185827824807000 |
| 34 | 1905.5 | 16:29:52 | CHIX | 606185827824807000 |
| 81 | 1905.5 | 16:29:52 | CHIX | 606185827824807000 |
| 32 | 1905.5 | 16:29:52 | CHIX | 606185827824807000 |
| 114 | 1905.5 | 16:29:53 | CHIX | 620259576660997000 |
| 127 | 1905.5 | 16:29:53 | CHIX | 606185827824809000 |
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.
