Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

16th Apr 2024 17:56

RNS Number : 8692K

Associated British Foods PLC

16 April 2024

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 16 April 2024 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2023.

Description of shares:	Associated British Foods plc Ordinary shares of 5 15/22 pence
Date of transaction:	16 April 2024
Number of shares repurchased:	175,000
Average price paid per share:	GBp 2,375.3117
Highest price paid per share:	GBp 2,386.0000
Lowest price paid per share:	GBp 2,362.0000

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: 16 April 2024

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	16,541	2,385.00	2,362.00	2,374.96
CBOE BXE	33,225	2,386.00	2,362.00	2,375.25
CBOE CXE	41,521	2,386.00	2,362.00	2,377.13
London Stock Exchange	69,886	2,386.00	2,364.00	2,374.38
Turquoise	13,827	2,384.00	2,363.00	2,375.14

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
230	2380	08:02:49	XLON	606193950629578000
230	2380	08:02:49	XLON	606193950629578000
115	2380	08:02:49	BATE	592120200172549000
305	2380	08:02:49	BATE	592120200172549000
115	2380	08:02:49	XLON	592120200172549000
115	2379	08:02:49	CHIX	592120200172549000
205	2380	08:02:49	CHIX	606193950629578000
198	2379	08:02:49	BATE	592120200172549000
198	2379	08:02:49	BATE	606193950629578000
115	2380	08:02:49	CHIX	606193950629578000
319	2379	08:02:49	XLON	592120200172549000
7	2380	08:02:49	BATE	592120200172549000
115	2379	08:02:49	CHIX	592120200172549000
115	2379	08:02:49	BATE	606193950629578000
90	2380	08:02:49	CHIX	606193950629578000
163	2380	08:02:49	CHIX	592120200172549000
115	2379	08:02:49	XLON	606193950629578000
116	2379	08:02:49	BATE	592120200172549000
115	2379	08:02:49	CHIX	606193950629578000
416	2386	08:07:34	CHIX	606193950629697000
115	2386	08:07:34	BATE	592120200172672000
115	2385	08:07:34	BATE	592120200172672000
115	2385	08:07:34	BATE	592120200172672000
214	2386	08:07:34	BATE	606193950629697000
255	2385	08:07:34	CHIX	606193950629697000
124	2385	08:07:34	CHIX	606193950629697000
140	2385	08:07:34	CHIX	606193950629697000
341	2386	08:07:34	XLON	592120200172672000
115	2386	08:07:34	CHIX	606193950629697000
308	2386	08:07:34	XLON	606193950629697000
115	2386	08:08:11	BATE	592120200172690000
66	2385	08:08:11	XLON	592120200172690000
115	2385	08:08:11	AQXE	592120200172690000
239	2386	08:08:11	CHIX	606193950629714000
115	2376	08:11:43	BATE	592120200172797000
115	2375	08:11:43	BATE	592120200172797000
419	2375	08:11:43	XLON	592120200172797000
155	2376	08:11:43	XLON	606193950629818000
155	2375	08:11:43	TRQX	606193950629818000
115	2375	08:11:43	AQXE	606193950629818000
80	2375	08:11:43	XLON	592120200172797000
28	2373	08:11:55	BATE	592120200172802000
23	2373	08:11:55	BATE	592120200172802000
64	2373	08:11:55	BATE	592120200172802000
163	2373	08:11:55	CHIX	606193950629823000
1	2373	08:11:55	CHIX	606193950629823000
55	2375	08:14:02	AQXE	592120200172851000
60	2375	08:14:02	AQXE	592120200172851000
239	2375	08:14:02	CHIX	606193950629870000
239	2374	08:14:02	XLON	606193950629870000
115	2374	08:14:02	CHIX	592120200172851000
115	2373	08:14:18	BATE	592120200172858000
164	2373	08:14:18	CHIX	606193950629877000
115	2372	08:14:48	XLON	606193950629887000
115	2372	08:14:48	BATE	592120200172868000
193	2372	08:14:48	CHIX	606193950629887000
345	2377	08:19:21	CHIX	592120200173019000
155	2377	08:19:21	CHIX	592120200173019000
95	2377	08:19:21	CHIX	592120200173019000
120	2377	08:19:21	XLON	606193950630031000
227	2376	08:19:21	CHIX	592120200173019000
248	2376	08:19:21	CHIX	606193950630031000
255	2376	08:19:21	CHIX	606193950630031000
255	2377	08:19:21	CHIX	606193950630031000
5	2377	08:19:21	CHIX	606193950630031000
205	2377	08:19:24	CHIX	592120200173020000
79	2377	08:19:24	CHIX	592120200173020000
252	2376	08:19:24	CHIX	606193950630033000
33	2374	08:22:08	TRQX	592120200173090000
21	2374	08:22:08	TRQX	592120200173090000
46	2374	08:22:08	TRQX	592120200173090000
33	2374	08:22:08	TRQX	592120200173090000
133	2374	08:22:08	CHIX	592120200173090000
115	2374	08:22:08	CHIX	606193950630099000
115	2374	08:22:08	BATE	606193950630099000
115	2373	08:23:39	BATE	592120200173130000
231	2373	08:23:39	CHIX	606193950630138000
115	2373	08:23:39	TRQX	592120200173130000
118	2373	08:23:39	XLON	592120200173130000
137	2372	08:24:05	CHIX	592120200173139000
276	2372	08:24:05	BATE	592120200173139000
135	2372	08:24:05	AQXE	592120200173139000
115	2372	08:24:05	TRQX	606193950630147000
115	2372	08:24:05	TRQX	606193950630147000
64	2371	08:24:05	BATE	592120200173139000
51	2371	08:24:05	BATE	592120200173139000
151	2371	08:24:05	CHIX	606193950630147000
442	2375	08:30:14	CHIX	592120200173293000
151	2375	08:30:14	CHIX	592120200173293000
132	2374	08:30:14	CHIX	592120200173293000
115	2375	08:30:14	BATE	606193950630293000
230	2374	08:30:14	BATE	606193950630293000
180	2375	08:30:14	XLON	606193950630293000
139	2375	08:30:14	XLON	606193950630293000
42	2375	08:30:14	XLON	606193950630293000
42	2375	08:30:14	XLON	606193950630293000
208	2375	08:30:14	XLON	606193950630293000
42	2375	08:30:14	XLON	606193950630293000
73	2375	08:30:14	XLON	592120200173293000
122	2374	08:30:18	BATE	606193950630296000
151	2374	08:32:10	CHIX	592120200173343000
32	2374	08:32:10	BATE	606193950630341000
83	2374	08:32:10	BATE	606193950630341000
115	2374	08:33:26	XLON	592120200173373000
192	2374	08:33:26	CHIX	592120200173373000
6	2374	08:33:26	BATE	592120200173373000
123	2374	08:33:26	BATE	592120200173373000
115	2374	08:33:26	AQXE	606193950630370000
115	2374	08:33:26	BATE	606193950630370000
80	2374	08:33:26	CHIX	592120200173373000
72	2374	08:33:26	CHIX	592120200173373000
90	2374	08:33:26	TRQX	606193950630370000
50	2374	08:33:26	XLON	592120200173373000
11	2374	08:33:26	XLON	592120200173373000
52	2379	08:40:07	CHIX	592120200173542000
181	2379	08:40:07	CHIX	592120200173542000
13	2379	08:40:07	AQXE	606193950630531000
102	2379	08:40:07	AQXE	606193950630531000
34	2379	08:40:07	XLON	606193950630531000
321	2379	08:40:07	XLON	592120200173542000
115	2379	08:40:07	CHIX	606193950630531000
309	2379	08:40:07	XLON	592120200173542000
115	2379	08:40:07	CHIX	606193950630531000
369	2380	08:46:06	CHIX	592120200173679000
130	2380	08:46:06	CHIX	592120200173679000
169	2380	08:46:06	XLON	606193950630663000
61	2380	08:46:06	XLON	606193950630663000
33	2380	08:46:06	XLON	592120200173679000
463	2380	08:47:10	XLON	592120200173702000
138	2380	08:47:10	XLON	606193950630686000
115	2380	08:47:13	CHIX	592120200173703000
115	2380	08:47:13	CHIX	592120200173703000
139	2380	08:47:13	BATE	606193950630687000
369	2379	08:47:58	CHIX	592120200173718000
312	2379	08:47:58	BATE	592120200173718000
68	2379	08:47:58	BATE	592120200173718000
73	2379	08:47:58	XLON	606193950630701000
115	2381	08:53:09	CHIX	592120200173844000
242	2381	08:53:09	BATE	606193950630822000
104	2386	08:58:50	XLON	592120200173972000
19	2386	08:58:50	XLON	592120200173972000
100	2386	08:59:00	XLON	606193950630948000
22	2386	08:59:00	XLON	606193950630948000
61	2386	08:59:00	XLON	606193950630948000
177	2384	08:59:16	BATE	592120200173981000
357	2384	08:59:16	CHIX	606193950630954000
115	2384	08:59:16	AQXE	592120200173981000
134	2384	08:59:16	TRQX	606193950630954000
256	2383	09:00:18	CHIX	592120200174003000
289	2383	09:00:46	CHIX	592120200174015000
228	2383	09:00:46	BATE	606193950630987000
72	2383	09:00:46	AQXE	592120200174015000
58	2383	09:00:46	XLON	606193950630987000
115	2383	09:01:28	CHIX	592120200174030000
123	2383	09:01:28	XLON	606193950631001000
183	2383	09:01:28	XLON	606193950631001000
108	2383	09:01:51	XLON	592120200174040000
115	2383	09:01:51	XLON	606193950631011000
115	2383	09:01:51	XLON	606193950631011000
117	2383	09:03:57	CHIX	592120200174097000
105	2383	09:03:57	CHIX	592120200174097000
115	2383	09:03:57	XLON	606193950631066000
268	2383	09:03:57	BATE	606193950631066000
115	2382	09:03:57	TRQX	592120200174097000
115	2382	09:03:57	TRQX	606193950631066000
46	2383	09:03:57	XLON	592120200174097000
54	2383	09:04:16	CHIX	592120200174105000
230	2382	09:05:11	CHIX	592120200174124000
115	2382	09:05:11	BATE	592120200174124000
156	2382	09:05:11	BATE	606193950631092000
282	2382	09:05:11	CHIX	606193950631092000
153	2382	09:05:11	BATE	606193950631092000
159	2382	09:05:11	AQXE	606193950631092000
34	2382	09:05:11	XLON	606193950631092000
115	2382	09:05:12	XLON	592120200174125000
181	2382	09:05:12	CHIX	606193950631093000
159	2381	09:05:48	TRQX	592120200174137000
115	2381	09:05:48	CHIX	592120200174137000
115	2381	09:05:48	BATE	606193950631105000
239	2381	09:05:48	BATE	606193950631105000
115	2377	09:12:13	BATE	592120200174291000
309	2377	09:12:13	CHIX	606193950631254000
235	2377	09:15:08	XLON	592120200174361000
115	2377	09:15:08	AQXE	592120200174361000
239	2377	09:15:08	CHIX	592120200174361000
115	2377	09:15:08	TRQX	606193950631320000
115	2377	09:15:08	BATE	606193950631320000
21	2377	09:15:08	BATE	606193950631320000
109	2376	09:15:08	TRQX	592120200174361000
6	2376	09:15:08	TRQX	592120200174361000
115	2376	09:15:08	TRQX	592120200174361000
115	2376	09:15:08	AQXE	606193950631321000
166	2376	09:15:08	BATE	606193950631321000
23	2376	09:15:08	CHIX	606193950631321000
216	2376	09:15:08	CHIX	606193950631321000
72	2376	09:15:08	XLON	606193950631321000
115	2374	09:17:36	CHIX	592120200174415000
262	2374	09:17:36	BATE	606193950631373000
195	2372	09:21:34	CHIX	592120200174560000
115	2372	09:21:34	BATE	606193950631513000
115	2372	09:21:36	CHIX	592120200174562000
152	2372	09:21:36	XLON	606193950631514000
78	2372	09:21:36	XLON	606193950631514000
312	2375	09:29:57	BATE	592120200174771000
135	2375	09:29:57	BATE	592120200174771000
115	2375	09:29:57	CHIX	606193950631716000
115	2375	09:32:01	AQXE	606193950631762000
213	2375	09:32:01	XLON	592120200174820000
115	2375	09:32:01	CHIX	592120200174820000
72	2375	09:32:01	BATE	606193950631762000
73	2375	09:32:01	AQXE	606193950631762000
43	2375	09:32:01	BATE	606193950631762000
12	2375	09:32:01	AQXE	606193950631762000
42	2375	09:32:01	AQXE	606193950631762000
311	2375	09:32:01	XLON	592120200174820000
170	2375	09:32:01	XLON	592120200174820000
31	2375	09:32:01	XLON	592120200174820000
115	2374	09:32:19	TRQX	592120200174827000
365	2374	09:32:19	CHIX	592120200174827000
135	2374	09:32:19	BATE	592120200174827000
38	2374	09:32:19	BATE	592120200174827000
77	2374	09:32:19	BATE	592120200174827000
115	2374	09:32:19	TRQX	606193950631769000
125	2374	09:32:19	CHIX	606193950631769000
35	2373	09:32:29	XLON	606193950631774000
115	2373	09:32:29	XLON	606193950631774000
61	2373	09:32:29	XLON	606193950631774000
124	2373	09:32:29	XLON	606193950631774000
189	2373	09:32:37	CHIX	606193950631777000
89	2376	09:51:24	CHIX	592120200175305000
41	2376	09:51:24	XLON	606193950632230000
41	2376	09:51:24	XLON	606193950632230000
7	2376	09:51:24	XLON	592120200175305000
40	2377	09:53:00	XLON	592120200175341000
212	2377	09:53:02	XLON	606193950632266000
84	2377	09:54:22	XLON	606193950632294000
17	2377	09:54:22	XLON	606193950632294000
50	2377	09:54:22	XLON	606193950632294000
50	2379	09:55:27	XLON	606193950632318000
50	2379	09:55:27	XLON	592120200175396000
11	2380	09:57:37	XLON	592120200175452000
211	2380	09:57:37	XLON	592120200175452000
256	2380	09:57:37	XLON	592120200175452000
6	2380	09:57:37	XLON	606193950632373000
115	2379	09:57:37	AQXE	592120200175452000
217	2379	09:57:37	CHIX	606193950632373000
230	2379	09:57:37	TRQX	592120200175452000
169	2379	09:57:42	CHIX	606193950632375000
155	2379	09:57:42	XLON	592120200175455000
138	2379	09:57:42	XLON	592120200175455000
115	2379	09:57:42	BATE	606193950632375000
293	2379	09:57:42	XLON	592120200175455000
115	2379	09:57:42	CHIX	606193950632375000
4	2379	09:57:42	BATE	592120200175455000
178	2379	09:57:57	TRQX	592120200175460000
111	2379	09:57:57	BATE	592120200175460000
115	2379	09:57:57	CHIX	606193950632380000
115	2379	09:57:57	XLON	592120200175460000
36	2379	09:57:57	XLON	592120200175460000
108	2379	09:57:57	XLON	606193950632380000
405	2378	09:59:28	CHIX	592120200175491000
141	2377	09:59:50	BATE	592120200175500000
310	2377	09:59:50	CHIX	606193950632419000
219	2377	09:59:50	XLON	592120200175500000
115	2377	10:00:00	CHIX	592120200175504000
69	2377	10:00:00	XLON	592120200175504000
115	2377	10:00:00	BATE	606193950632423000
100	2377	10:00:00	CHIX	592120200175504000
152	2377	10:00:00	CHIX	592120200175504000
115	2377	10:00:00	XLON	606193950632423000
210	2376	10:00:00	CHIX	606193950632423000
153	2379	10:08:21	BATE	592120200175721000
268	2379	10:08:21	CHIX	592120200175721000
115	2379	10:08:21	CHIX	606193950632632000
300	2378	10:08:22	CHIX	592120200175721000
107	2378	10:08:22	BATE	606193950632632000
8	2378	10:08:22	BATE	606193950632632000
73	2378	10:08:22	AQXE	606193950632632000
115	2380	10:17:32	BATE	592120200175920000
366	2380	10:17:32	CHIX	592120200175920000
124	2380	10:17:32	AQXE	606193950632822000
115	2380	10:17:32	CHIX	606193950632822000
115	2380	10:17:36	TRQX	592120200175922000
115	2380	10:17:36	XLON	606193950632824000
185	2380	10:17:36	CHIX	592120200175922000
148	2380	10:17:36	XLON	606193950632824000
115	2380	10:21:35	BATE	592120200176015000
115	2380	10:21:35	TRQX	592120200176015000
115	2380	10:21:35	CHIX	606193950632914000
115	2379	10:21:35	CHIX	592120200176015000
206	2379	10:21:35	CHIX	606193950632914000
24	2379	10:21:35	CHIX	606193950632914000
252	2379	10:21:35	BATE	606193950632914000
79	2379	10:21:35	TRQX	592120200176015000
8	2379	10:21:35	TRQX	592120200176015000
15	2379	10:21:35	TRQX	592120200176015000
13	2379	10:21:53	XLON	592120200176022000
167	2378	10:22:50	XLON	592120200176043000
81	2378	10:22:50	XLON	592120200176043000
54	2378	10:22:50	TRQX	592120200176043000
61	2378	10:22:50	TRQX	592120200176043000
115	2378	10:22:50	TRQX	606193950632941000
115	2378	10:22:50	CHIX	592120200176043000
252	2378	10:22:50	CHIX	592120200176043000
115	2378	10:22:50	BATE	606193950632941000
251	2378	10:22:50	BATE	606193950632941000
115	2377	10:22:53	TRQX	592120200176044000
199	2377	10:22:53	CHIX	606193950632942000
49	2377	10:22:53	CHIX	606193950632942000
40	2376	10:24:03	XLON	592120200176073000
25	2376	10:24:03	XLON	592120200176073000
538	2379	10:31:51	CHIX	592120200176251000
139	2379	10:31:51	TRQX	606193950633140000
125	2379	10:31:51	XLON	592120200176251000
207	2379	10:31:51	XLON	606193950633140000
189	2378	10:32:47	CHIX	592120200176272000
133	2378	10:34:23	XLON	592120200176311000
82	2378	10:34:23	XLON	592120200176311000
115	2378	10:34:23	CHIX	592120200176311000
348	2382	10:45:00	BATE	592120200176534000
512	2383	10:49:34	CHIX	592120200176635000
115	2383	10:49:34	XLON	606193950633508000
230	2383	10:49:34	XLON	606193950633508000
12	2383	10:49:34	CHIX	592120200176635000
151	2383	10:49:34	CHIX	592120200176635000
274	2383	10:49:34	CHIX	592120200176635000
200	2383	10:49:40	XLON	592120200176638000
132	2383	10:49:40	XLON	592120200176638000
115	2383	10:49:40	XLON	592120200176638000
115	2383	10:49:40	CHIX	606193950633511000
151	2383	10:49:40	CHIX	606193950633511000
27	2383	10:49:40	XLON	606193950633511000
11	2382	10:51:37	CHIX	606193950633549000
115	2382	10:51:37	BATE	592120200176678000
278	2382	10:51:37	TRQX	592120200176678000
141	2382	10:51:37	CHIX	606193950633549000
115	2382	10:51:37	BATE	606193950633549000
139	2382	10:51:37	XLON	606193950633549000
139	2382	10:51:37	XLON	606193950633549000
135	2382	10:51:37	XLON	606193950633549000
235	2381	10:51:46	CHIX	606193950633553000
284	2381	10:51:46	CHIX	606193950633553000
127	2381	10:51:46	BATE	606193950633553000
43	2381	10:51:58	XLON	592120200176686000
268	2381	10:51:58	TRQX	606193950633557000
82	2381	10:52:21	XLON	592120200176696000
105	2381	10:52:53	XLON	606193950633580000
319	2381	10:56:41	CHIX	606193950633663000
54	2381	10:56:41	XLON	606193950633663000
55	2381	10:56:41	XLON	592120200176797000
115	2381	10:57:03	XLON	592120200176809000
250	2380	10:57:03	BATE	592120200176809000
139	2380	10:57:03	XLON	606193950633675000
139	2380	10:57:03	XLON	606193950633675000
139	2380	10:57:03	XLON	606193950633675000
150	2380	10:57:03	XLON	606193950633675000
9	2380	10:57:03	XLON	606193950633675000
45	2376	11:03:50	BATE	592120200176968000
85	2376	11:03:50	BATE	592120200176968000
100	2376	11:03:50	BATE	592120200176968000
233	2376	11:03:50	CHIX	606193950633829000
14	2376	11:03:50	CHIX	606193950633829000
71	2376	11:03:50	TRQX	606193950633829000
82	2376	11:03:50	TRQX	606193950633829000
46	2376	11:03:50	XLON	592120200176968000
139	2376	11:03:50	XLON	592120200176968000
139	2376	11:03:50	XLON	592120200176968000
73	2376	11:03:50	AQXE	606193950633829000
41	2376	11:03:50	AQXE	606193950633829000
43	2376	11:03:50	XLON	606193950633829000
115	2380	11:20:39	TRQX	592120200177335000
115	2380	11:20:39	BATE	592120200177335000
156	2380	11:20:39	CHIX	592120200177335000
155	2380	11:20:39	TRQX	606193950634182000
115	2380	11:20:39	BATE	606193950634182000
277	2380	11:20:39	CHIX	606193950634182000
170	2380	11:20:39	XLON	606193950634182000
12	2380	11:20:39	XLON	606193950634182000
115	2380	11:20:39	CHIX	606193950634182000
317	2380	11:20:39	XLON	606193950634182000
51	2380	11:20:46	XLON	592120200177339000
115	2379	11:21:15	BATE	592120200177350000
115	2379	11:21:15	BATE	592120200177350000
115	2380	11:21:15	XLON	606193950634197000
155	2379	11:21:15	TRQX	606193950634197000
155	2379	11:21:15	TRQX	606193950634197000
430	2379	11:21:15	CHIX	606193950634197000
291	2379	11:21:15	AQXE	606193950634197000
115	2380	11:21:15	CHIX	592120200177350000
196	2380	11:21:15	XLON	606193950634197000
44	2380	11:21:15	XLON	606193950634197000
318	2379	11:21:27	XLON	606193950634201000
242	2380	11:29:26	XLON	592120200177520000
115	2380	11:29:26	AQXE	606193950634359000
33	2380	11:29:26	XLON	592120200177520000
192	2380	11:30:35	CHIX	592120200177545000
115	2380	11:30:35	XLON	606193950634383000
115	2380	11:30:35	XLON	592120200177545000
226	2380	11:30:35	CHIX	606193950634383000
82	2380	11:30:35	XLON	592120200177545000
230	2383	11:41:56	CHIX	606193950634601000
234	2383	11:41:56	XLON	592120200177772000
143	2382	11:41:56	TRQX	592120200177772000
282	2382	11:41:56	CHIX	592120200177772000
258	2382	11:41:56	CHIX	592120200177772000
115	2382	11:41:56	TRQX	606193950634601000
258	2382	11:41:56	BATE	606193950634601000
115	2382	11:41:56	CHIX	606193950634601000
110	2383	11:41:56	CHIX	592120200177772000
100	2383	11:41:56	CHIX	592120200177772000
72	2383	11:41:56	CHIX	592120200177772000
6	2383	11:41:56	CHIX	592120200177772000
9	2382	11:51:43	XLON	606193950634775000
260	2381	11:55:28	XLON	592120200178021000
260	2381	11:55:28	TRQX	592120200178021000
254	2381	11:55:28	BATE	592120200178021000
151	2381	11:55:28	AQXE	592120200178021000
431	2381	11:55:28	CHIX	606193950634841000
184	2381	11:55:28	XLON	606193950634841000
27	2381	11:55:28	XLON	606193950634841000
115	2381	11:55:28	AQXE	592120200178021000
131	2380	11:55:28	TRQX	606193950634841000
115	2380	11:55:28	TRQX	606193950634841000
76	2381	11:55:28	AQXE	606193950634841000
9	2381	11:55:28	XLON	606193950634841000
115	2380	11:56:56	CHIX	592120200178055000
139	2380	11:56:56	CHIX	592120200178055000
145	2380	11:56:56	CHIX	592120200178055000
115	2380	11:56:56	BATE	592120200178055000
140	2380	11:56:56	BATE	592120200178055000
115	2380	11:56:56	BATE	592120200178055000
139	2380	11:56:56	CHIX	606193950634874000
115	2380	11:56:56	CHIX	606193950634874000
145	2380	11:56:56	CHIX	606193950634874000
115	2380	11:56:56	BATE	606193950634874000
115	2380	11:56:56	BATE	606193950634874000
115	2379	11:57:02	BATE	592120200178059000
239	2379	11:57:02	CHIX	606193950634877000
115	2380	12:14:16	TRQX	592120200178386000
204	2380	12:14:16	CHIX	606193950635191000
246	2380	12:14:16	CHIX	606193950635191000
146	2380	12:14:16	BATE	606193950635191000
256	2380	12:14:16	XLON	606193950635191000
203	2380	12:14:16	BATE	606193950635191000
164	2380	12:14:16	XLON	606193950635191000
71	2382	12:14:17	AQXE	606193950635192000
24	2382	12:14:17	AQXE	592120200178386000
70	2382	12:14:17	AQXE	592120200178386000
273	2382	12:19:21	CHIX	592120200178488000
82	2382	12:19:21	CHIX	592120200178488000
224	2382	12:19:21	CHIX	592120200178488000
230	2382	12:19:21	BATE	606193950635290000
106	2382	12:19:21	XLON	606193950635290000
115	2382	12:19:21	CHIX	606193950635290000
325	2382	12:19:31	XLON	592120200178492000
379	2381	12:19:31	BATE	592120200178492000
148	2382	12:19:31	XLON	606193950635294000
120	2382	12:19:31	XLON	606193950635294000
139	2382	12:19:31	XLON	606193950635294000
120	2382	12:19:31	XLON	606193950635294000
77	2383	12:34:48	AQXE	606193950635593000
57	2383	12:34:48	AQXE	606193950635593000
250	2383	12:36:21	AQXE	606193950635624000
72	2383	12:38:13	XLON	606193950635663000
34	2383	12:38:13	XLON	592120200178877000
67	2383	12:38:13	XLON	592120200178877000
54	2383	12:38:13	XLON	592120200178877000
115	2382	12:38:49	BATE	592120200178890000
115	2382	12:38:49	CHIX	606193950635675000
101	2382	12:38:49	XLON	606193950635675000
70	2382	12:38:49	XLON	606193950635675000
53	2383	12:41:13	XLON	606193950635721000
79	2383	12:41:13	XLON	606193950635721000
110	2383	12:42:32	XLON	606193950635752000
37	2383	12:42:32	XLON	606193950635752000
39	2383	12:42:32	XLON	592120200178969000
62	2383	12:42:32	XLON	592120200178969000
121	2383	12:46:00	CHIX	592120200179038000
128	2383	12:46:00	TRQX	592120200179038000
115	2383	12:46:00	AQXE	606193950635817000
115	2383	12:46:00	XLON	606193950635817000
230	2383	12:46:00	CHIX	606193950635817000
249	2382	12:46:00	CHIX	606193950635817000
139	2383	12:46:00	XLON	592120200179038000
139	2383	12:46:00	XLON	592120200179038000
139	2383	12:46:00	XLON	592120200179038000
191	2383	12:46:00	XLON	592120200179038000
123	2383	12:46:00	XLON	592120200179038000
255	2383	12:46:00	CHIX	606193950635817000
90	2383	12:46:00	CHIX	606193950635817000
53	2383	12:46:00	CHIX	606193950635817000
189	2383	12:46:00	CHIX	606193950635817000
41	2383	12:46:00	BATE	592120200179038000
348	2384	12:52:06	AQXE	592120200179166000
339	2384	12:52:06	BATE	592120200179166000
66	2384	12:52:06	XLON	606193950635940000
164	2384	12:52:06	XLON	606193950635940000
188	2384	12:52:06	AQXE	592120200179166000
286	2384	12:52:06	XLON	606193950635940000
17	2384	12:52:06	XLON	606193950635940000
115	2384	12:52:06	CHIX	592120200179166000
77	2384	12:52:06	XLON	606193950635940000
203	2383	12:52:07	CHIX	592120200179166000
233	2383	12:52:07	BATE	592120200179166000
115	2383	12:52:07	TRQX	606193950635941000
115	2383	12:52:07	XLON	606193950635941000
48	2383	12:52:07	XLON	606193950635941000
36	2382	12:52:08	CHIX	606193950635941000
132	2382	12:52:08	CHIX	606193950635941000
66	2382	12:52:08	TRQX	592120200179167000
49	2382	12:52:08	TRQX	592120200179167000
118	2382	12:52:08	BATE	592120200179167000
230	2382	12:52:08	BATE	592120200179167000
118	2382	12:52:08	TRQX	606193950635941000
97	2382	12:52:08	XLON	606193950635941000
178	2381	13:01:17	TRQX	606193950636125000
115	2381	13:01:17	CHIX	592120200179358000
230	2381	13:01:17	BATE	606193950636125000
73	2381	13:01:17	TRQX	606193950636125000
42	2381	13:01:17	TRQX	606193950636125000
181	2381	13:01:17	BATE	606193950636125000
33	2381	13:01:17	CHIX	592120200179358000
82	2381	13:01:17	CHIX	592120200179358000
45	2381	13:01:17	XLON	606193950636125000
115	2380	13:04:25	BATE	592120200179433000
115	2380	13:04:25	CHIX	592120200179433000
115	2380	13:04:25	TRQX	592120200179433000
271	2380	13:04:25	CHIX	606193950636198000
143	2380	13:04:25	BATE	606193950636198000
143	2380	13:04:25	BATE	606193950636198000
227	2379	13:05:55	CHIX	592120200179467000
120	2379	13:05:55	TRQX	606193950636231000
115	2379	13:05:55	BATE	606193950636231000
3	2379	13:05:55	CHIX	592120200179467000
2	2379	13:05:55	XLON	606193950636231000
115	2377	13:13:02	CHIX	592120200179619000
94	2377	13:13:29	XLON	592120200179629000
57	2377	13:14:41	XLON	592120200179649000
36	2378	13:20:15	XLON	592120200179773000
84	2378	13:20:15	XLON	592120200179773000
7	2378	13:20:15	XLON	606193950636524000
115	2377	13:20:55	TRQX	606193950636537000
43	2377	13:20:55	AQXE	592120200179787000
72	2377	13:20:55	AQXE	592120200179787000
115	2377	13:20:55	BATE	592120200179787000
115	2377	13:20:55	BATE	592120200179787000
218	2377	13:20:55	AQXE	606193950636537000
230	2377	13:20:55	CHIX	606193950636537000
173	2376	13:22:11	TRQX	592120200179814000
230	2376	13:22:11	CHIX	592120200179814000
267	2376	13:22:11	BATE	592120200179814000
115	2376	13:22:11	TRQX	606193950636563000
230	2376	13:22:11	BATE	606193950636563000
113	2375	13:26:21	AQXE	592120200179905000
2	2375	13:26:21	AQXE	592120200179905000
115	2374	13:26:21	TRQX	592120200179905000
115	2374	13:26:21	BATE	592120200179905000
197	2375	13:26:21	BATE	606193950636651000
148	2375	13:26:21	TRQX	606193950636651000
132	2375	13:26:21	BATE	606193950636651000
115	2374	13:26:21	TRQX	606193950636651000
115	2374	13:26:21	TRQX	606193950636651000
329	2374	13:26:21	BATE	606193950636651000
121	2374	13:26:21	BATE	606193950636651000
151	2374	13:26:21	CHIX	592120200179905000
115	2374	13:26:21	CHIX	592120200179905000
210	2374	13:26:21	CHIX	606193950636651000
26	2374	13:26:21	CHIX	606193950636651000
108	2374	13:26:21	XLON	592120200179905000
139	2374	13:26:21	XLON	592120200179905000
139	2374	13:26:21	XLON	592120200179905000
65	2374	13:26:21	XLON	592120200179905000
139	2375	13:26:21	XLON	592120200179905000
2	2375	13:26:21	XLON	592120200179905000
108	2374	13:26:21	XLON	606193950636651000
78	2374	13:26:21	CHIX	606193950636651000
99	2374	13:26:21	XLON	592120200179905000
16	2374	13:26:21	XLON	592120200179905000
50	2374	13:26:21	XLON	592120200179905000
57	2374	13:26:21	XLON	606193950636651000
50	2374	13:26:21	XLON	606193950636651000
107	2374	13:26:21	XLON	592120200179905000
107	2374	13:26:21	XLON	606193950636651000
31	2374	13:26:21	XLON	592120200179905000
146	2375	13:31:15	CHIX	592120200180027000
115	2375	13:31:15	BATE	606193950636770000
113	2374	13:32:06	TRQX	592120200180049000
54	2374	13:32:06	CHIX	592120200180049000
2	2374	13:32:06	TRQX	592120200180049000
115	2374	13:32:06	BATE	606193950636791000
318	2374	13:32:19	CHIX	592120200180056000
137	2374	13:32:19	AQXE	606193950636797000
139	2374	13:32:19	XLON	606193950636797000
139	2374	13:32:19	XLON	606193950636797000
139	2374	13:32:19	XLON	606193950636797000
57	2374	13:32:19	XLON	606193950636797000
26	2373	13:32:39	CHIX	592120200180063000
138	2373	13:32:39	TRQX	592120200180063000
33	2373	13:32:39	BATE	606193950636804000
75	2373	13:32:39	BATE	606193950636804000
60	2373	13:32:39	XLON	592120200180063000
4	2373	13:32:46	AQXE	606193950636807000
147	2373	13:33:20	XLON	606193950636820000
65	2373	13:33:20	XLON	606193950636820000
58	2373	13:33:25	XLON	592120200180081000
53	2373	13:33:27	XLON	606193950636823000
322	2374	13:37:33	CHIX	606193950636918000
13	2374	13:37:34	XLON	606193950636918000
45	2374	13:37:52	XLON	606193950636926000
275	2374	13:37:52	XLON	606193950636926000
178	2382	13:46:57	AQXE	606193950637145000
90	2381	13:47:29	XLON	592120200180428000
60	2381	13:47:29	XLON	592120200180428000
139	2381	13:47:29	XLON	592120200180428000
81	2381	13:47:29	AQXE	606193950637158000
73	2381	13:48:14	TRQX	592120200180448000
72	2382	13:48:14	BATE	606193950637177000
110	2382	13:48:14	BATE	606193950637177000
72	2382	13:49:18	BATE	592120200180483000
280	2382	13:49:18	BATE	592120200180483000
14	2382	13:50:12	BATE	606193950637233000
72	2382	13:50:12	BATE	606193950637233000
100	2382	13:50:12	BATE	606193950637233000
68	2382	13:50:12	BATE	606193950637233000
115	2380	13:51:14	CHIX	592120200180533000
47	2380	13:51:14	XLON	606193950637260000
466	2380	13:51:14	XLON	606193950637260000
132	2380	13:51:14	XLON	606193950637260000
139	2380	13:51:14	XLON	606193950637260000
190	2380	13:51:14	XLON	606193950637260000
23	2380	13:51:14	XLON	606193950637260000
59	2380	13:51:14	XLON	606193950637260000
90	2380	13:51:14	TRQX	592120200180533000
88	2380	13:51:14	CHIX	606193950637260000
367	2381	13:51:16	AQXE	606193950637261000
97	2382	13:55:34	XLON	606193950637375000
34	2382	13:55:34	XLON	606193950637375000
60	2382	13:56:13	XLON	592120200180672000
75	2382	13:56:13	XLON	592120200180672000
115	2382	13:56:13	AQXE	606193950637393000
115	2381	13:56:18	CHIX	592120200180675000
263	2381	13:56:18	BATE	592120200180675000
2	2381	13:56:18	AQXE	606193950637396000
129	2381	13:56:18	AQXE	606193950637396000
149	2381	13:56:18	CHIX	606193950637396000
115	2381	13:56:18	TRQX	592120200180675000
147	2381	13:56:18	TRQX	606193950637396000
13	2380	13:56:30	XLON	592120200180682000
102	2380	13:56:31	XLON	592120200180683000
115	2380	13:56:31	CHIX	592120200180683000
125	2380	13:56:31	CHIX	592120200180683000
23	2380	13:56:31	CHIX	592120200180683000
115	2380	13:56:31	TRQX	606193950637404000
154	2380	13:56:31	BATE	606193950637404000
230	2380	13:56:31	XLON	592120200180683000
3	2380	13:56:31	BATE	606193950637404000
86	2380	13:56:31	BATE	606193950637404000
202	2380	13:56:32	AQXE	592120200180684000
26	2380	13:56:32	BATE	606193950637405000
314	2379	13:56:35	CHIX	592120200180685000
357	2379	13:56:35	XLON	606193950637406000
325	2379	13:56:35	XLON	606193950637406000
33	2379	13:56:35	XLON	592120200180685000
12	2379	13:56:35	XLON	592120200180685000
40	2379	13:56:35	XLON	592120200180685000
33	2379	13:56:35	XLON	592120200180685000
74	2379	13:56:35	XLON	606193950637406000
41	2379	13:56:35	XLON	606193950637406000
23	2379	13:57:29	BATE	592120200180720000
115	2379	13:57:29	AQXE	606193950637440000
115	2379	13:57:29	CHIX	606193950637440000
69	2379	13:57:29	XLON	592120200180720000
66	2379	13:57:29	XLON	592120200180720000
115	2374	14:00:51	TRQX	592120200180823000
115	2374	14:00:51	BATE	592120200180823000
115	2374	14:00:51	BATE	592120200180823000
136	2374	14:00:51	CHIX	606193950637539000
151	2374	14:00:51	CHIX	606193950637539000
296	2374	14:00:51	CHIX	592120200180823000
230	2374	14:00:51	XLON	606193950637539000
3	2374	14:00:51	XLON	592120200180823000
115	2373	14:00:51	TRQX	592120200180823000
247	2373	14:00:51	BATE	592120200180823000
115	2373	14:00:51	CHIX	606193950637539000
230	2374	14:03:47	BATE	592120200180923000
210	2374	14:03:47	CHIX	606193950637635000
115	2373	14:03:47	AQXE	606193950637635000
17	2374	14:03:47	XLON	592120200180923000
68	2374	14:03:47	XLON	592120200180923000
27	2374	14:03:47	XLON	592120200180923000
139	2374	14:03:47	XLON	592120200180923000
139	2374	14:03:47	XLON	592120200180923000
94	2374	14:03:47	XLON	592120200180923000
22	2374	14:03:47	XLON	592120200180923000
117	2374	14:03:47	CHIX	606193950637635000
144	2373	14:03:47	TRQX	592120200180923000
49	2374	14:03:47	XLON	592120200180923000
304	2373	14:11:35	BATE	592120200181148000
115	2373	14:11:35	TRQX	592120200181148000
73	2373	14:11:35	BATE	592120200181148000
57	2373	14:11:35	BATE	592120200181148000
27	2373	14:11:35	CHIX	592120200181148000
112	2373	14:11:35	CHIX	592120200181148000
230	2373	14:11:35	AQXE	606193950637851000
126	2373	14:11:35	CHIX	606193950637851000
115	2373	14:11:35	TRQX	606193950637851000
373	2373	14:11:35	XLON	592120200181148000
166	2373	14:11:35	XLON	592120200181148000
73	2373	14:11:35	XLON	592120200181148000
106	2373	14:11:35	XLON	592120200181148000
259	2373	14:15:42	XLON	592120200181258000
260	2373	14:15:42	BATE	592120200181258000
228	2372	14:15:43	BATE	592120200181259000
210	2372	14:15:43	BATE	592120200181259000
124	2372	14:15:43	BATE	592120200181259000
260	2372	14:15:43	BATE	592120200181259000
115	2372	14:15:43	TRQX	606193950637958000
115	2372	14:15:43	TRQX	606193950637958000
174	2372	14:15:43	XLON	592120200181259000
115	2371	14:17:07	TRQX	592120200181303000
144	2371	14:17:07	TRQX	592120200181303000
143	2371	14:17:07	BATE	592120200181303000
115	2371	14:17:07	BATE	606193950638001000
176	2371	14:17:07	AQXE	606193950638001000
115	2371	14:17:07	BATE	606193950638001000
115	2371	14:17:07	AQXE	606193950638001000
7	2374	14:21:57	TRQX	592120200181453000
254	2374	14:21:57	CHIX	592120200181453000
68	2374	14:21:57	XLON	606193950638145000
166	2374	14:21:57	XLON	606193950638145000
163	2374	14:21:57	XLON	606193950638145000
162	2374	14:21:57	XLON	606193950638145000
17	2374	14:21:57	BATE	606193950638145000
22	2374	14:21:57	XLON	606193950638145000
36	2377	14:28:25	CHIX	592120200181640000
230	2377	14:28:25	CHIX	606193950638326000
115	2376	14:28:36	CHIX	592120200181644000
115	2376	14:28:36	AQXE	592120200181644000
151	2376	14:28:36	CHIX	606193950638330000
298	2376	14:28:36	BATE	606193950638330000
115	2376	14:28:36	XLON	606193950638330000
146	2376	14:28:37	CHIX	592120200181645000
44	2376	14:28:37	CHIX	592120200181645000
72	2376	14:28:37	BATE	592120200181645000
57	2376	14:28:37	XLON	606193950638331000
139	2376	14:28:37	XLON	606193950638331000
137	2376	14:28:37	XLON	606193950638331000
22	2376	14:28:37	XLON	606193950638331000
57	2376	14:28:37	XLON	592120200181645000
89	2376	14:28:37	XLON	592120200181645000
57	2376	14:28:37	XLON	606193950638331000
255	2376	14:28:37	CHIX	592120200181645000
57	2376	14:28:37	XLON	606193950638331000
22	2376	14:28:37	XLON	592120200181645000
57	2376	14:28:37	XLON	592120200181645000
178	2376	14:28:37	XLON	606193950638331000
267	2376	14:28:56	XLON	592120200181654000
189	2375	14:29:05	BATE	606193950638345000
93	2375	14:29:05	BATE	606193950638345000
149	2375	14:29:05	TRQX	592120200181659000
22	2375	14:29:05	BATE	606193950638345000
264	2374	14:29:14	XLON	592120200181665000
149	2374	14:29:14	XLON	606193950638350000
151	2374	14:29:14	XLON	606193950638350000
150	2374	14:29:14	CHIX	592120200181665000
149	2374	14:29:14	BATE	606193950638350000
11	2374	14:29:16	TRQX	592120200181667000
32	2374	14:29:16	AQXE	592120200181667000
83	2374	14:29:34	AQXE	592120200181677000
115	2374	14:29:34	AQXE	592120200181677000
104	2374	14:29:34	TRQX	592120200181677000
115	2374	14:29:34	AQXE	606193950638362000
251	2369	14:33:24	CHIX	592120200181829000
115	2369	14:36:27	XLON	592120200181948000
115	2369	14:36:27	XLON	606193950638625000
158	2369	14:36:27	AQXE	592120200181948000
158	2369	14:36:27	AQXE	592120200181948000
157	2369	14:36:27	CHIX	592120200181948000
157	2369	14:36:27	CHIX	606193950638625000
115	2369	14:36:27	BATE	606193950638625000
272	2369	14:36:27	CHIX	606193950638625000
115	2369	14:36:27	BATE	606193950638625000
330	2368	14:37:01	CHIX	592120200181968000
8	2368	14:37:01	CHIX	592120200181968000
115	2368	14:37:01	XLON	606193950638645000
250	2368	14:37:01	XLON	606193950638645000
118	2368	14:37:01	XLON	606193950638645000
115	2368	14:37:01	BATE	606193950638645000
86	2368	14:37:01	XLON	606193950638645000
145	2368	14:37:01	XLON	592120200181968000
29	2368	14:37:01	XLON	606193950638645000
2	2368	14:37:01	XLON	592120200181968000
174	2368	14:37:01	XLON	606193950638645000
73	2368	14:37:01	XLON	606193950638645000
35	2368	14:37:12	XLON	592120200181979000
115	2367	14:38:05	BATE	592120200182017000
303	2367	14:38:05	CHIX	606193950638692000
115	2367	14:38:05	BATE	606193950638692000
22	2367	14:38:05	BATE	606193950638692000
69	2367	14:38:05	BATE	606193950638692000
140	2367	14:38:05	XLON	592120200182017000
115	2369	14:40:17	XLON	592120200182110000
201	2369	14:40:17	CHIX	606193950638783000
139	2369	14:40:17	XLON	606193950638783000
139	2369	14:40:17	XLON	606193950638783000
46	2369	14:40:17	XLON	606193950638783000
115	2369	14:40:39	AQXE	592120200182126000
201	2369	14:40:39	XLON	592120200182126000
61	2368	14:41:07	BATE	592120200182143000
284	2368	14:41:07	BATE	592120200182143000
121	2368	14:41:07	CHIX	606193950638815000
138	2368	14:41:07	XLON	606193950638815000
115	2362	14:43:56	BATE	592120200182256000
157	2362	14:43:56	BATE	592120200182256000
115	2362	14:43:56	CHIX	606193950638925000
115	2362	14:43:56	CHIX	606193950638925000
127	2362	14:43:57	AQXE	592120200182257000
272	2366	14:47:03	XLON	606193950639043000
115	2365	14:47:03	BATE	592120200182378000
134	2365	14:47:03	XLON	606193950639043000
230	2365	14:47:03	CHIX	606193950639043000
40	2365	14:47:03	XLON	606193950639043000
115	2365	14:47:03	TRQX	606193950639043000
115	2365	14:47:03	AQXE	592120200182378000
128	2365	14:47:03	XLON	592120200182378000
52	2365	14:47:03	XLON	606193950639043000
63	2365	14:47:03	XLON	606193950639043000
59	2365	14:47:03	AQXE	606193950639043000
5	2365	14:47:03	XLON	592120200182378000
183	2365	14:47:03	XLON	606193950639043000
1	2365	14:47:03	XLON	606193950639043000
115	2364	14:47:09	TRQX	592120200182386000
351	2364	14:47:09	BATE	606193950639051000
273	2363	14:48:50	CHIX	592120200182464000
159	2363	14:48:54	TRQX	592120200182467000
115	2363	14:48:54	BATE	606193950639129000
139	2364	14:51:09	XLON	592120200182559000
115	2364	14:51:09	AQXE	606193950639218000
115	2363	14:51:20	TRQX	592120200182566000
71	2363	14:51:20	BATE	606193950639225000
225	2363	14:51:20	BATE	606193950639225000
152	2363	14:51:20	AQXE	606193950639225000
438	2369	14:57:05	XLON	606193950639436000
266	2369	14:57:05	XLON	606193950639436000
244	2369	14:57:05	XLON	592120200182783000
115	2369	14:57:05	AQXE	606193950639436000
230	2370	14:58:45	XLON	592120200182853000
115	2370	14:58:45	BATE	592120200182853000
115	2370	14:58:45	XLON	606193950639504000
80	2370	14:58:45	TRQX	606193950639504000
120	2370	14:58:45	TRQX	606193950639504000
39	2370	14:58:45	TRQX	606193950639504000
115	2369	14:58:52	XLON	592120200182858000
78	2369	14:58:52	XLON	606193950639508000
37	2369	14:58:52	XLON	606193950639508000
129	2369	14:58:52	XLON	606193950639508000
268	2370	14:59:47	AQXE	592120200182893000
116	2369	14:59:56	BATE	592120200182904000
13	2369	15:00:02	XLON	606193950639560000
115	2369	15:00:33	TRQX	606193950639584000
217	2369	15:00:33	XLON	606193950639584000
10	2369	15:00:33	BATE	592120200182935000
115	2369	15:00:33	BATE	592120200182935000
155	2369	15:00:33	AQXE	606193950639584000
73	2369	15:00:33	TRQX	592120200182935000
13	2369	15:00:38	XLON	606193950639588000
132	2369	15:01:13	XLON	592120200182962000
120	2369	15:01:13	XLON	592120200182962000
115	2369	15:01:13	CHIX	592120200182962000
86	2369	15:01:13	XLON	606193950639609000
140	2369	15:01:13	BATE	606193950639609000
67	2369	15:03:24	XLON	592120200183045000
182	2369	15:03:24	XLON	592120200183045000
14	2368	15:03:24	BATE	592120200183045000
265	2368	15:03:24	CHIX	606193950639690000
36	2368	15:03:24	CHIX	606193950639690000
36	2368	15:03:24	CHIX	606193950639690000
250	2368	15:03:25	BATE	592120200183046000
243	2368	15:03:25	CHIX	606193950639691000
263	2368	15:03:37	CHIX	606193950639700000
115	2368	15:03:37	XLON	592120200183055000
250	2368	15:03:37	XLON	606193950639700000
230	2368	15:03:37	XLON	592120200183055000
140	2368	15:03:37	XLON	592120200183055000
32	2368	15:03:37	XLON	592120200183055000
121	2368	15:05:23	TRQX	592120200183124000
230	2368	15:05:23	XLON	606193950639766000
55	2367	15:05:23	CHIX	592120200183124000
33	2368	15:07:07	XLON	606193950639822000
165	2368	15:07:07	XLON	592120200183182000
64	2368	15:07:07	XLON	592120200183182000
115	2369	15:09:49	TRQX	592120200183291000
115	2369	15:09:52	BATE	606193950639929000
125	2369	15:09:52	AQXE	606193950639929000
115	2368	15:09:57	BATE	592120200183295000
125	2368	15:09:57	CHIX	606193950639932000
115	2368	15:09:57	XLON	606193950639932000
133	2367	15:10:04	TRQX	592120200183303000
17	2367	15:10:04	BATE	592120200183303000
125	2367	15:10:04	XLON	606193950639940000
115	2367	15:10:04	BATE	606193950639940000
115	2367	15:10:04	BATE	606193950639940000
52	2367	15:10:04	XLON	592120200183304000
53	2367	15:10:04	XLON	606193950639940000
53	2367	15:10:04	XLON	606193950639940000
115	2367	15:10:06	TRQX	592120200183305000
115	2367	15:10:06	TRQX	592120200183305000
115	2367	15:10:06	TRQX	592120200183305000
98	2367	15:10:06	XLON	592120200183305000
115	2367	15:10:06	BATE	592120200183305000
83	2367	15:10:06	XLON	606193950639942000
122	2367	15:10:06	CHIX	606193950639942000
61	2367	15:10:06	BATE	606193950639942000
115	2367	15:10:06	BATE	606193950639942000
207	2366	15:10:32	XLON	606193950639959000
345	2366	15:11:42	XLON	592120200183365000
348	2366	15:11:42	XLON	592120200183365000
146	2366	15:11:42	XLON	606193950640000000
398	2370	15:17:03	XLON	592120200183571000
130	2370	15:17:03	AQXE	592120200183571000
140	2370	15:17:03	XLON	606193950640198000
66	2370	15:17:03	XLON	606193950640198000
139	2370	15:17:03	XLON	606193950640198000
125	2370	15:17:03	CHIX	592120200183571000
66	2370	15:17:03	XLON	592120200183571000
108	2370	15:17:03	XLON	592120200183571000
133	2372	15:20:52	AQXE	606193950640339000
133	2372	15:20:55	AQXE	606193950640341000
298	2371	15:21:04	XLON	592120200183723000
38	2371	15:21:04	AQXE	606193950640345000
95	2371	15:21:04	AQXE	606193950640345000
174	2371	15:21:04	AQXE	592120200183723000
119	2371	15:21:04	AQXE	592120200183723000
139	2371	15:21:04	XLON	606193950640345000
70	2371	15:21:04	XLON	606193950640345000
21	2371	15:21:04	XLON	606193950640345000
54	2371	15:21:04	XLON	606193950640345000
70	2371	15:21:04	XLON	606193950640345000
106	2371	15:21:04	XLON	606193950640345000
271	2371	15:21:04	AQXE	592120200183723000
22	2371	15:21:04	AQXE	592120200183723000
70	2371	15:21:04	XLON	606193950640345000
140	2371	15:21:04	XLON	606193950640345000
19	2371	15:21:04	XLON	606193950640345000
17	2371	15:21:05	XLON	606193950640348000
116	2371	15:21:05	AQXE	592120200183726000
115	2370	15:21:40	TRQX	592120200183749000
180	2370	15:21:40	BATE	606193950640370000
50	2370	15:21:40	BATE	606193950640370000
180	2370	15:21:40	AQXE	606193950640370000
380	2370	15:21:40	XLON	606193950640370000
115	2370	15:23:00	BATE	592120200183788000
115	2370	15:23:00	CHIX	606193950640408000
140	2370	15:23:00	TRQX	592120200183788000
51	2372	15:26:01	XLON	592120200183882000
54	2372	15:26:01	XLON	606193950640498000
29	2372	15:26:01	XLON	592120200183882000
269	2371	15:27:02	CHIX	592120200183922000
318	2371	15:27:02	CHIX	592120200183922000
134	2371	15:27:02	XLON	592120200183922000
240	2371	15:27:02	CHIX	592120200183922000
199	2371	15:27:02	XLON	592120200183922000
100	2371	15:27:02	TRQX	606193950640537000
15	2371	15:27:02	TRQX	606193950640537000
174	2371	15:27:02	XLON	592120200183922000
154	2370	15:27:57	XLON	592120200183950000
160	2370	15:27:57	TRQX	606193950640564000
230	2370	15:27:57	BATE	592120200183950000
115	2370	15:27:57	BATE	606193950640564000
49	2370	15:27:57	XLON	592120200183950000
66	2370	15:27:57	XLON	592120200183950000
242	2369	15:27:57	XLON	592120200183950000
223	2370	15:27:57	CHIX	606193950640564000
114	2370	15:27:57	XLON	592120200183950000
106	2373	15:32:58	XLON	592120200184116000
24	2373	15:32:58	XLON	592120200184116000
434	2373	15:32:58	XLON	592120200184116000
115	2373	15:32:58	TRQX	606193950640723000
26	2373	15:32:58	TRQX	592120200184116000
147	2372	15:33:00	XLON	592120200184117000
83	2372	15:33:29	XLON	592120200184135000
143	2372	15:33:29	BATE	606193950640741000
70	2374	15:34:00	XLON	592120200184161000
137	2374	15:34:17	XLON	606193950640777000
147	2374	15:34:35	XLON	606193950640785000
87	2374	15:34:38	XLON	606193950640787000
10	2373	15:34:52	BATE	606193950640793000
73	2374	15:34:59	TRQX	606193950640796000
84	2374	15:34:59	TRQX	606193950640796000
164	2373	15:35:15	CHIX	592120200184199000
61	2373	15:35:15	CHIX	592120200184199000
76	2373	15:35:15	CHIX	592120200184199000
116	2373	15:35:15	BATE	606193950640803000
219	2373	15:35:15	BATE	606193950640803000
139	2373	15:35:15	XLON	592120200184199000
139	2373	15:35:15	XLON	592120200184199000
140	2373	15:35:15	XLON	592120200184199000
70	2373	15:35:15	XLON	592120200184199000
15	2373	15:35:15	CHIX	606193950640803000
139	2372	15:35:39	XLON	592120200184212000
87	2372	15:36:04	XLON	592120200184225000
139	2372	15:37:05	BATE	592120200184260000
137	2372	15:37:05	TRQX	592120200184260000
353	2372	15:37:05	CHIX	592120200184260000
14	2372	15:37:05	BATE	606193950640862000
20	2372	15:37:05	TRQX	592120200184260000
318	2372	15:37:20	XLON	592120200184269000
282	2372	15:38:15	XLON	592120200184301000
203	2372	15:38:15	CHIX	592120200184301000
115	2372	15:38:15	CHIX	606193950640902000
115	2372	15:38:15	BATE	606193950640902000
116	2372	15:38:31	CHIX	592120200184309000
132	2373	15:41:05	XLON	592120200184393000
99	2373	15:42:24	AQXE	592120200184437000
23	2373	15:42:24	TRQX	606193950641034000
122	2373	15:42:32	XLON	606193950641038000
127	2374	15:45:00	CHIX	606193950641123000
17	2374	15:45:09	XLON	592120200184536000
115	2374	15:45:09	AQXE	606193950641128000
32	2374	15:45:14	XLON	606193950641131000
22	2374	15:45:14	XLON	606193950641131000
139	2374	15:45:14	XLON	606193950641131000
18	2374	15:45:14	XLON	606193950641131000
118	2374	15:45:24	XLON	592120200184545000
127	2373	15:46:28	XLON	592120200184580000
5	2373	15:46:28	XLON	592120200184580000
211	2373	15:46:28	CHIX	592120200184581000
99	2374	15:46:29	AQXE	606193950641172000
20	2374	15:46:29	AQXE	606193950641172000
131	2373	15:46:47	XLON	592120200184591000
125	2374	15:46:51	AQXE	606193950641185000
73	2373	15:46:56	TRQX	592120200184599000
52	2374	15:46:56	AQXE	606193950641188000
125	2373	15:47:03	XLON	606193950641194000
35	2372	15:50:15	TRQX	606193950641304000
27	2372	15:50:15	BATE	606193950641304000
187	2373	15:50:18	CHIX	606193950641307000
68	2373	15:50:23	CHIX	606193950641311000
22	2373	15:50:23	CHIX	606193950641311000
136	2373	15:50:23	CHIX	592120200184726000
328	2372	15:50:24	XLON	592120200184727000
115	2372	15:50:24	BATE	606193950641312000
64	2372	15:50:24	XLON	606193950641312000
74	2372	15:50:24	XLON	606193950641312000
74	2372	15:50:24	XLON	606193950641312000
366	2372	15:50:24	XLON	606193950641312000
170	2372	15:50:24	XLON	592120200184727000
74	2372	15:50:24	XLON	592120200184727000
74	2372	15:50:24	XLON	592120200184727000
47	2372	15:50:25	XLON	592120200184727000
139	2372	15:50:26	XLON	606193950641314000
22	2372	15:50:26	XLON	606193950641314000
39	2372	15:50:26	XLON	606193950641314000
35	2372	15:50:28	XLON	592120200184731000
139	2372	15:50:28	XLON	592120200184731000
40	2372	15:50:28	XLON	592120200184731000
6	2372	15:50:28	XLON	592120200184731000
148	2372	15:50:55	XLON	592120200184749000
72	2372	15:50:55	XLON	592120200184749000
119	2372	15:50:55	BATE	592120200184749000
115	2371	15:51:11	TRQX	592120200184761000
200	2371	15:51:11	TRQX	592120200184761000
325	2371	15:51:11	BATE	606193950641345000
75	2371	15:51:11	XLON	606193950641345000
69	2371	15:51:11	XLON	606193950641345000
159	2371	15:51:11	XLON	606193950641345000
75	2371	15:51:11	XLON	606193950641345000
72	2371	15:51:11	XLON	606193950641345000
13	2370	15:51:13	TRQX	592120200184764000
102	2370	15:51:13	TRQX	592120200184764000
33	2370	15:51:13	BATE	606193950641348000
229	2370	15:51:13	BATE	606193950641348000
115	2372	15:52:41	BATE	592120200184821000
224	2372	15:52:41	XLON	606193950641403000
120	2372	15:53:21	XLON	606193950641426000
106	2372	15:53:39	AQXE	592120200184853000
14	2372	15:53:39	AQXE	592120200184853000
168	2370	15:54:10	XLON	606193950641449000
115	2370	15:54:10	AQXE	606193950641449000
62	2370	15:54:10	XLON	606193950641449000
151	2370	15:54:10	BATE	592120200184868000
147	2370	15:54:10	BATE	592120200184868000
115	2370	15:54:10	TRQX	606193950641449000
98	2370	15:54:15	XLON	592120200184871000
17	2370	15:54:45	XLON	592120200184885000
152	2370	15:54:45	XLON	592120200184885000
128	2372	15:55:22	XLON	592120200184906000
139	2371	15:57:14	BATE	606193950641552000
22	2371	15:57:16	XLON	606193950641554000
109	2371	15:57:16	XLON	606193950641554000
42	2371	15:57:24	XLON	592120200184981000
89	2371	15:57:24	XLON	592120200184981000
22	2371	15:57:29	XLON	606193950641562000
75	2371	15:57:29	XLON	606193950641562000
18	2371	15:57:29	XLON	606193950641562000
18	2371	15:57:29	XLON	592120200184985000
184	2370	15:57:30	XLON	592120200184985000
34	2371	15:57:39	BATE	592120200184988000
72	2371	15:57:39	BATE	592120200184988000
22	2371	15:57:39	BATE	592120200184988000
9	2371	15:57:39	AQXE	606193950641566000
73	2371	15:57:49	TRQX	606193950641570000
22	2371	15:57:49	TRQX	606193950641570000
37	2371	15:57:49	TRQX	606193950641570000
22	2371	15:57:59	BATE	606193950641576000
72	2371	15:57:59	BATE	606193950641576000
45	2371	15:57:59	BATE	606193950641576000
90	2370	15:58:02	XLON	592120200185001000
51	2370	15:58:07	XLON	592120200185003000
66	2370	15:58:07	XLON	592120200185003000
129	2370	15:58:07	XLON	592120200185003000
164	2370	15:58:07	BATE	606193950641580000
73	2370	15:58:07	TRQX	592120200185003000
140	2370	15:58:07	XLON	606193950641580000
58	2370	15:58:07	XLON	606193950641580000
108	2371	15:58:09	AQXE	606193950641582000
121	2371	15:58:09	AQXE	592120200185005000
100	2371	15:58:16	AQXE	606193950641586000
119	2371	15:58:16	AQXE	592120200185009000
230	2370	15:58:16	XLON	592120200185010000
123	2370	15:58:16	TRQX	592120200185010000
229	2370	15:58:16	XLON	606193950641586000
19	2370	15:58:16	BATE	606193950641586000
54	2370	15:58:16	BATE	606193950641586000
42	2370	15:58:16	BATE	606193950641586000
139	2370	15:58:16	XLON	592120200185010000
1	2370	15:58:16	XLON	592120200185010000
139	2370	15:58:48	XLON	606193950641600000
139	2370	15:59:21	XLON	606193950641617000
2	2370	15:59:41	XLON	606193950641626000
139	2370	15:59:41	TRQX	592120200185050000
115	2370	15:59:41	BATE	592120200185050000
139	2370	15:59:41	BATE	592120200185050000
21	2370	15:59:41	XLON	606193950641626000
51	2370	15:59:41	XLON	606193950641626000
12	2370	15:59:54	XLON	606193950641632000
103	2370	15:59:56	XLON	606193950641633000
213	2370	16:00:32	XLON	592120200185084000
132	2370	16:00:32	BATE	592120200185084000
115	2370	16:00:32	TRQX	606193950641658000
56	2369	16:00:42	AQXE	606193950641665000
115	2369	16:01:53	BATE	592120200185140000
223	2369	16:01:53	XLON	606193950641712000
73	2375	16:04:26	TRQX	606193950641813000
59	2375	16:04:26	TRQX	592120200185244000
108	2375	16:04:39	XLON	606193950641821000
20	2375	16:04:39	BATE	592120200185253000
419	2373	16:05:25	XLON	592120200185282000
130	2374	16:05:28	XLON	592120200185285000
130	2374	16:05:39	BATE	606193950641860000
66	2375	16:05:47	AQXE	606193950641865000
70	2375	16:05:47	AQXE	606193950641865000
32	2375	16:05:55	AQXE	606193950641870000
104	2375	16:05:55	AQXE	606193950641870000
136	2374	16:06:12	XLON	606193950641882000
136	2375	16:06:26	AQXE	592120200185327000
136	2375	16:06:39	AQXE	592120200185337000
136	2375	16:06:59	AQXE	606193950641917000
131	2375	16:07:05	AQXE	606193950641924000
5	2375	16:07:05	AQXE	606193950641924000
136	2375	16:07:16	AQXE	606193950641931000
116	2375	16:07:21	AQXE	606193950641936000
20	2375	16:07:21	AQXE	606193950641936000
2	2375	16:07:24	AQXE	606193950641939000
113	2375	16:07:24	AQXE	606193950641939000
14	2375	16:07:24	AQXE	592120200185374000
7	2375	16:07:24	AQXE	592120200185374000
136	2375	16:07:37	AQXE	606193950641948000
136	2375	16:07:38	AQXE	606193950641949000
136	2375	16:07:44	AQXE	592120200185388000
136	2375	16:07:52	AQXE	606193950641958000
136	2375	16:08:00	AQXE	592120200185399000
136	2375	16:08:11	AQXE	592120200185405000
136	2375	16:08:25	AQXE	606193950641978000
75	2375	16:08:29	AQXE	592120200185417000
61	2375	16:08:29	AQXE	606193950641981000
136	2375	16:08:41	AQXE	592120200185425000
110	2375	16:08:46	XLON	592120200185428000
18	2375	16:08:46	XLON	592120200185428000
8	2375	16:08:46	AQXE	606193950641991000
109	2375	16:08:54	XLON	592120200185435000
136	2375	16:09:03	XLON	592120200185440000
136	2375	16:09:34	XLON	606193950642028000
79	2375	16:09:34	XLON	606193950642028000
22	2375	16:09:34	XLON	606193950642028000
310	2375	16:09:34	XLON	592120200185466000
132	2375	16:09:45	AQXE	592120200185474000
164	2375	16:11:04	XLON	592120200185534000
115	2375	16:11:04	BATE	606193950642094000
134	2376	16:11:09	AQXE	592120200185539000
134	2376	16:11:19	AQXE	606193950642106000
129	2376	16:11:24	AQXE	592120200185549000
5	2376	16:11:24	AQXE	592120200185549000
116	2376	16:11:30	AQXE	592120200185554000
18	2376	16:11:30	AQXE	592120200185554000
277	2374	16:11:30	TRQX	592120200185554000
136	2374	16:11:30	AQXE	606193950642113000
103	2373	16:11:35	XLON	592120200185558000
20	2373	16:11:35	XLON	592120200185558000
173	2373	16:11:52	AQXE	592120200185571000
97	2373	16:11:52	AQXE	592120200185571000
73	2373	16:12:09	TRQX	606193950642143000
47	2374	16:12:09	BATE	592120200185584000
25	2374	16:12:16	BATE	606193950642148000
22	2374	16:12:16	BATE	606193950642148000
100	2374	16:12:16	BATE	606193950642148000
50	2374	16:12:16	BATE	606193950642148000
72	2374	16:12:41	BATE	606193950642164000
100	2374	16:12:41	BATE	606193950642164000
22	2374	16:12:41	BATE	606193950642164000
3	2374	16:12:41	BATE	606193950642164000
72	2374	16:12:52	BATE	606193950642171000
100	2374	16:12:52	BATE	606193950642171000
22	2374	16:12:52	BATE	606193950642171000
3	2374	16:12:52	BATE	606193950642171000
10	2374	16:12:59	BATE	606193950642175000
72	2374	16:12:59	BATE	606193950642175000
22	2374	16:12:59	BATE	606193950642175000
93	2374	16:12:59	BATE	592120200185617000
72	2374	16:13:04	BATE	592120200185624000
22	2374	16:13:04	BATE	592120200185624000
103	2374	16:13:04	BATE	592120200185624000
72	2374	16:13:17	BATE	592120200185632000
22	2374	16:13:17	BATE	592120200185632000
103	2374	16:13:17	BATE	592120200185632000
197	2373	16:13:27	AQXE	592120200185641000
197	2373	16:13:36	AQXE	606193950642202000
197	2373	16:13:37	AQXE	592120200185647000
197	2373	16:14:05	AQXE	592120200185667000
161	2373	16:14:15	AQXE	592120200185675000
36	2373	16:14:15	AQXE	592120200185675000
66	2373	16:14:27	XLON	592120200185686000
66	2373	16:14:27	XLON	606193950642241000
22	2373	16:14:27	XLON	606193950642241000
43	2373	16:14:27	XLON	592120200185686000
197	2373	16:14:29	XLON	606193950642242000
197	2373	16:14:40	XLON	606193950642250000
197	2373	16:15:01	XLON	592120200185713000
128	2373	16:15:15	AQXE	592120200185725000
69	2373	16:15:15	AQXE	592120200185725000
115	2373	16:15:21	XLON	592120200185730000
82	2373	16:15:21	AQXE	606193950642283000
197	2373	16:15:46	BATE	592120200185750000
197	2373	16:16:07	XLON	606193950642319000
22	2373	16:16:14	XLON	592120200185771000
95	2373	16:16:14	XLON	592120200185771000
120	2374	16:17:08	XLON	606193950642368000
77	2374	16:17:08	XLON	606193950642368000
22	2374	16:17:17	XLON	592120200185825000
175	2374	16:17:54	BATE	606193950642404000
197	2374	16:18:10	XLON	606193950642417000
22	2374	16:18:16	XLON	606193950642422000
146	2374	16:18:16	XLON	606193950642422000
29	2374	16:18:16	XLON	606193950642422000
138	2374	16:18:17	XLON	592120200185874000
22	2374	16:18:17	XLON	592120200185874000
37	2374	16:18:17	TRQX	606193950642423000
160	2374	16:18:34	XLON	592120200185889000
160	2374	16:19:13	XLON	592120200185923000
22	2374	16:19:19	XLON	606193950642475000
95	2374	16:19:19	XLON	606193950642475000
43	2374	16:19:19	XLON	606193950642475000
160	2374	16:19:22	AQXE	592120200185929000
160	2374	16:19:28	AQXE	592120200185934000
160	2374	16:19:31	AQXE	592120200185935000
160	2374	16:19:36	AQXE	606193950642487000
22	2374	16:19:48	XLON	592120200185949000
132	2374	16:19:48	XLON	592120200185949000
6	2374	16:19:48	XLON	592120200185949000
140	2374	16:19:52	XLON	592120200185953000
20	2374	16:19:52	XLON	592120200185953000
101	2373	16:19:58	XLON	606193950642505000
59	2373	16:19:58	XLON	606193950642505000
140	2373	16:20:05	XLON	606193950642517000
20	2373	16:20:05	XLON	606193950642517000
117	2373	16:20:11	XLON	592120200185979000
43	2373	16:20:11	XLON	592120200185979000
117	2373	16:20:15	XLON	606193950642528000
22	2373	16:20:15	XLON	606193950642528000
21	2373	16:20:15	XLON	606193950642528000
125	2373	16:20:19	XLON	606193950642532000
35	2373	16:20:19	XLON	606193950642532000
160	2373	16:20:22	XLON	592120200185990000
109	2373	16:20:30	XLON	592120200185998000
22	2373	16:20:30	XLON	592120200185998000
29	2373	16:20:30	XLON	592120200185998000
160	2373	16:20:35	XLON	592120200186004000
160	2373	16:20:49	XLON	592120200186017000
160	2373	16:20:55	XLON	592120200186023000
127	2373	16:20:59	XLON	592120200186026000
33	2373	16:20:59	XLON	592120200186026000
160	2372	16:21:04	XLON	606193950642576000
160	2372	16:21:16	XLON	606193950642588000
160	2372	16:21:21	XLON	606193950642591000
160	2372	16:21:28	XLON	592120200186055000
132	2372	16:21:29	XLON	592120200186056000
28	2372	16:21:29	XLON	592120200186056000
118	2372	16:21:41	XLON	592120200186067000
42	2372	16:21:41	XLON	592120200186067000
101	2372	16:21:54	XLON	606193950642620000
59	2372	16:21:54	XLON	606193950642620000
84	2372	16:21:56	XLON	606193950642622000
22	2372	16:21:56	XLON	606193950642622000
54	2372	16:21:56	XLON	606193950642622000
106	2372	16:21:58	XLON	606193950642623000
54	2372	16:21:58	XLON	606193950642623000
146	2372	16:22:04	XLON	606193950642628000
14	2372	16:22:04	XLON	606193950642628000
143	2372	16:22:08	XLON	592120200186089000
17	2372	16:22:08	XLON	592120200186089000
126	2372	16:22:13	XLON	592120200186094000
22	2372	16:22:13	XLON	592120200186094000
12	2372	16:22:13	XLON	592120200186094000
148	2372	16:22:20	XLON	592120200186101000
12	2372	16:22:20	XLON	592120200186101000
146	2372	16:22:34	XLON	592120200186113000
14	2372	16:22:34	XLON	592120200186113000
160	2372	16:22:38	XLON	592120200186117000
22	2372	16:22:41	XLON	606193950642660000
104	2372	16:22:41	XLON	606193950642660000
24	2372	16:22:41	XLON	606193950642660000
10	2372	16:22:41	XLON	606193950642660000
136	2372	16:22:59	XLON	592120200186133000
24	2372	16:22:59	XLON	592120200186133000
119	2372	16:23:02	XLON	606193950642676000
41	2372	16:23:02	XLON	606193950642676000
102	2372	16:23:12	XLON	606193950642685000
22	2372	16:23:12	XLON	606193950642685000
36	2372	16:23:12	XLON	606193950642685000
146	2372	16:23:22	XLON	592120200186154000
14	2372	16:23:22	XLON	592120200186154000
8	2372	16:23:33	XLON	606193950642701000
84	2372	16:23:33	XLON	606193950642701000
68	2372	16:23:33	XLON	606193950642701000
160	2372	16:23:35	TRQX	606193950642703000
22	2372	16:23:41	XLON	592120200186168000
146	2372	16:23:41	XLON	592120200186168000
12	2372	16:23:41	BATE	606193950642707000
129	2372	16:23:41	XLON	606193950642707000
22	2372	16:23:56	XLON	606193950642719000
126	2372	16:23:56	XLON	606193950642719000
22	2372	16:23:58	XLON	592120200186181000
178	2372	16:23:58	XLON	606193950642720000
207	2372	16:24:12	XLON	606193950642731000
144	2372	16:24:17	XLON	606193950642734000
319	2371	16:24:17	BATE	606193950642734000
508	2371	16:24:17	XLON	592120200186196000
10	2371	16:24:55	XLON	592120200186227000
163	2372	16:24:55	XLON	606193950642764000
230	2373	16:25:33	XLON	592120200186263000
120	2373	16:25:33	XLON	606193950642798000
238	2373	16:25:49	XLON	606193950642812000
126	2373	16:25:52	XLON	606193950642814000
22	2373	16:26:05	XLON	592120200186288000
149	2373	16:26:05	XLON	592120200186288000
1	2373	16:26:05	XLON	592120200186288000
143	2373	16:26:05	XLON	592120200186288000
48	2373	16:26:05	XLON	592120200186288000
95	2373	16:26:07	XLON	606193950642824000
129	2373	16:26:07	XLON	606193950642824000
393	2372	16:26:35	XLON	592120200186307000
245	2372	16:26:35	BATE	592120200186307000
131	2372	16:26:35	XLON	606193950642841000
115	2372	16:26:35	BATE	606193950642841000
143	2372	16:26:35	XLON	592120200186307000
146	2372	16:26:35	XLON	592120200186307000
143	2372	16:26:35	XLON	592120200186307000
35	2372	16:26:35	XLON	592120200186307000
115	2372	16:26:35	BATE	592120200186307000
352	2372	16:26:35	XLON	606193950642841000
301	2372	16:26:35	XLON	606193950642841000
84	2372	16:26:35	XLON	592120200186307000
383	2371	16:28:27	XLON	592120200186380000
354	2371	16:28:27	XLON	606193950642911000
696	2371	16:28:27	XLON	606193950642911000
339	2371	16:28:27	XLON	606193950642911000
12	2371	16:28:27	BATE	606193950642911000
925	2371	16:28:27	BATE	592120200186380000
103	2371	16:28:27	BATE	606193950642911000
191	2371	16:28:27	BATE	606193950642911000
380	2371	16:28:27	XLON	592120200186380000
265	2371	16:28:30	XLON	592120200186382000
115	2371	16:29:18	XLON	592120200186414000
143	2371	16:29:19	XLON	592120200186415000
30	2371	16:29:19	XLON	592120200186415000

Contacts:

+44 (0) 20 7399 6500

Ray Cahill (Director of Corporate Governance)

Paul Lister (Company Secretary)

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.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.

END

POSFLFERSVIRLIS

FTSE 100 Latest

Value8,734.21

Change-22.00