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

27th Apr 2026 17:31

RNS Number : 0986C

Associated British Foods PLC

27 April 2026

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 27 April 2026 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 25 February 2026.

Description of shares:	Associated British Foods plc Ordinary shares of 5 15/22 pence
Date of transaction:	27 April 2026
Number of shares repurchased:	217,488
Average price paid per share:	GBp 1823.9449
Highest price paid per share:	GBp 1843.0000
Lowest price paid per share:	GBp 1808.5000

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: 27 April 2026

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	27,695	1,836.00	1,809.00	1,824.79
CBOE BXE	46,046	1,842.00	1,809.00	1,824.96
CBOE CXE	50,378	1,843.00	1,809.00	1,824.22
London Stock Exchange	76,067	1,843.00	1,808.50	1,822.69
Turquoise	17,302	1,835.50	1,809.00	1,824.59

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
107	1839	08:08:05	BATE	592123710531915000
58	1839.5	08:08:05	CHIX	606197491573116000
49	1839.5	08:08:05	CHIX	606197491573116000
23	1839	08:08:05	CHIX	606197491573116000
224	1843	08:09:35	CHIX	592123710531947000
42	1843	08:10:08	XLON	592123710531957000
75	1843	08:10:08	XLON	592123710531957000
28	1842	08:11:01	CHIX	606197491573170000
86	1842.5	08:11:01	XLON	592123710531971000
83	1843	08:11:01	XLON	592123710531971000
49	1843	08:11:01	XLON	606197491573170000
30	1842.5	08:11:41	XLON	592123710531986000
87	1842.5	08:11:41	XLON	592123710531986000
107	1842	08:13:02	CHIX	592123710532006000
144	1842	08:13:02	BATE	606197491573203000
214	1840.5	08:13:19	BATE	592123710532010000
321	1840.5	08:13:19	CHIX	606197491573207000
138	1840.5	08:13:19	XLON	606197491573207000
62	1840.5	08:13:19	CHIX	606197491573207000
107	1840.5	08:13:19	XLON	592123710532010000
5	1840.5	08:13:19	CHIX	606197491573207000
132	1840.5	08:13:19	CHIX	606197491573207000
107	1840	08:13:19	BATE	592123710532010000
325	1840	08:13:19	CHIX	606197491573207000
6	1839	08:14:43	CHIX	606197491573227000
71	1839	08:14:43	CHIX	606197491573227000
7	1839	08:14:43	CHIX	606197491573227000
107	1838.5	08:14:43	CHIX	592123710532031000
107	1838.5	08:14:43	BATE	592123710532031000
207	1838.5	08:14:43	CHIX	606197491573227000
161	1836	08:15:10	CHIX	592123710532039000
3	1833.5	08:16:32	AQXE	592123710532063000
82	1833.5	08:16:32	BATE	606197491573258000
104	1833.5	08:17:38	AQXE	592123710532079000
60	1833.5	08:17:38	BATE	606197491573274000
111	1832	08:27:39	CHIX	592123710532206000
107	1832	08:27:39	BATE	592123710532206000
196	1832	08:27:39	XLON	606197491573395000
111	1832	08:27:39	AQXE	606197491573395000
111	1832	08:27:39	CHIX	606197491573395000
111	1832	08:27:39	BATE	606197491573395000
31	1832	08:27:40	TRQX	606197491573396000
80	1832	08:27:47	TRQX	606197491573397000
111	1831.5	08:27:47	AQXE	606197491573397000
114	1831.5	08:27:47	CHIX	606197491573397000
111	1831.5	08:27:47	BATE	606197491573397000
111	1831.5	08:27:47	BATE	606197491573397000
111	1831.5	08:27:47	TRQX	606197491573397000
53	1834	08:31:09	BATE	606197491573448000
41	1834	08:31:51	CHIX	592123710532272000
73	1834	08:31:51	CHIX	592123710532272000
60	1834	08:31:51	BATE	606197491573458000
58	1833.5	08:32:57	BATE	606197491573473000
85	1833.5	08:32:57	BATE	606197491573473000
55	1833.5	08:36:02	BATE	592123710532332000
113	1833.5	08:37:41	TRQX	592123710532353000
75	1833.5	08:37:41	BATE	592123710532353000
108	1833.5	08:37:41	CHIX	592123710532353000
50	1837.5	08:44:33	BATE	606197491573630000
76	1837.5	08:44:46	BATE	606197491573634000
110	1837.5	08:46:16	CHIX	592123710532480000
55	1836.5	08:47:00	BATE	592123710532489000
55	1836.5	08:47:03	BATE	592123710532490000
58	1836	08:47:17	BATE	592123710532494000
104	1836	08:47:17	BATE	592123710532494000
52	1836	08:47:17	BATE	592123710532494000
108	1836	08:47:17	AQXE	606197491573671000
7	1836	08:47:37	AQXE	606197491573675000
107	1835.5	08:47:37	BATE	592123710532498000
5	1835.5	08:47:37	BATE	606197491573675000
102	1835.5	08:49:08	BATE	606197491573696000
165	1835.5	08:49:32	CHIX	592123710532525000
182	1835.5	08:49:35	AQXE	592123710532525000
100	1835.5	08:49:35	XLON	606197491573701000
84	1835.5	08:49:35	XLON	592123710532526000
109	1835	08:49:35	BATE	606197491573701000
462	1835	08:49:35	CHIX	606197491573701000
107	1835.5	08:49:36	TRQX	606197491573701000
2	1835	08:49:43	XLON	606197491573702000
7	1834.5	08:49:43	BATE	592123710532527000
77	1834.5	08:50:49	BATE	592123710532543000
97	1834.5	08:51:10	BATE	592123710532547000
59	1833.5	09:00:00	TRQX	592123710532678000
70	1833.5	09:00:00	TRQX	592123710532678000
57	1833.5	09:00:00	BATE	606197491573848000
50	1833.5	09:00:00	BATE	606197491573848000
180	1833	09:00:11	AQXE	592123710532683000
111	1833	09:01:15	BATE	592123710532704000
107	1833	09:01:15	TRQX	606197491573872000
67	1832.5	09:01:41	BATE	592123710532710000
234	1832.5	09:01:41	CHIX	592123710532710000
40	1832.5	09:01:41	BATE	592123710532710000
133	1832.5	09:01:41	TRQX	606197491573878000
109	1831.5	09:01:41	BATE	606197491573878000
5	1830.5	09:07:46	BATE	606197491573973000
117	1830.5	09:08:16	BATE	606197491573982000
13	1829.5	09:14:40	CHIX	606197491574094000
141	1829.5	09:15:05	BATE	592123710532943000
107	1829.5	09:15:05	TRQX	592123710532943000
94	1829.5	09:15:05	CHIX	606197491574102000
14	1829.5	09:15:05	CHIX	606197491574102000
127	1829.5	09:15:05	CHIX	606197491574102000
107	1829	09:15:05	BATE	592123710532943000
107	1829	09:15:05	TRQX	592123710532943000
261	1829	09:15:05	CHIX	606197491574102000
141	1829	09:15:05	AQXE	606197491574102000
13	1833	09:33:08	BATE	592123710533234000
106	1833	09:33:08	AQXE	606197491574379000
4	1833	09:33:08	AQXE	592123710533234000
12	1832	09:35:36	CHIX	592123710533268000
50	1832	09:35:44	CHIX	592123710533269000
20	1832	09:35:44	CHIX	592123710533269000
26	1832	09:35:59	CHIX	592123710533272000
33	1832	09:35:59	CHIX	592123710533272000
76	1832	09:35:59	CHIX	592123710533272000
50	1832	09:37:50	CHIX	606197491574440000
75	1832	09:37:50	CHIX	606197491574440000
109	1832.5	09:38:40	XLON	592123710533310000
236	1832.5	09:41:51	TRQX	606197491574496000
192	1834.5	09:47:45	XLON	592123710533448000
138	1834.5	09:48:27	BATE	592123710533459000
125	1834.5	09:48:29	BATE	592123710533459000
197	1834.5	09:50:04	BATE	606197491574615000
27	1833	09:52:26	TRQX	592123710533519000
120	1833	09:52:26	TRQX	592123710533519000
107	1833	09:52:26	BATE	606197491574647000
107	1831.5	09:52:26	BATE	592123710533519000
141	1831.5	09:52:26	TRQX	606197491574647000
102	1832.5	09:52:30	AQXE	592123710533520000
5	1832.5	09:54:45	AQXE	606197491574676000
116	1834	09:56:47	XLON	606197491574703000
125	1832.5	09:59:28	XLON	592123710533616000
125	1831.5	10:00:11	CHIX	592123710533626000
6	1831.5	10:00:11	TRQX	606197491574748000
107	1832.5	10:00:46	AQXE	606197491574757000
27	1832	10:02:23	AQXE	592123710533660000
86	1832.5	10:02:23	BATE	606197491574780000
127	1833	10:05:16	XLON	606197491574824000
126	1833	10:06:03	XLON	592123710533719000
127	1831.5	10:09:06	BATE	592123710533765000
124	1832	10:09:38	CHIX	592123710533772000
107	1831	10:09:50	TRQX	592123710533776000
107	1831	10:09:50	TRQX	606197491574890000
142	1831	10:09:50	BATE	606197491574890000
101	1831	10:09:50	BATE	606197491574890000
214	1831	10:09:50	CHIX	592123710533776000
82	1831	10:09:50	BATE	606197491574890000
2	1831	10:09:50	BATE	606197491574890000
33	1831	10:09:50	AQXE	606197491574890000
34	1831	10:09:50	AQXE	606197491574890000
28	1831	10:09:50	AQXE	606197491574890000
22	1831	10:09:50	AQXE	606197491574890000
72	1831	10:09:50	AQXE	606197491574890000
61	1831	10:09:50	AQXE	606197491574890000
29	1831	10:09:50	AQXE	606197491574890000
59	1831	10:09:50	XLON	606197491574890000
9	1831	10:09:52	AQXE	606197491574890000
100	1832	10:14:57	XLON	592123710533901000
20	1832.5	10:15:22	BATE	606197491575016000
90	1830.5	10:22:08	BATE	606197491575118000
65	1830.5	10:22:08	BATE	606197491575118000
124	1830.5	10:22:08	AQXE	592123710534016000
139	1830	10:22:08	BATE	606197491575118000
204	1830	10:22:08	CHIX	606197491575118000
116	1830.5	10:22:08	TRQX	606197491575118000
120	1832	10:30:21	XLON	606197491575243000
1	1832	10:30:21	XLON	606197491575243000
38	1833	10:39:42	XLON	592123710534293000
85	1833	10:39:42	CHIX	606197491575376000
197	1832	10:40:10	XLON	592123710534301000
107	1832	10:40:10	TRQX	592123710534301000
107	1832	10:40:10	BATE	606197491575383000
114	1832	10:40:14	XLON	606197491575384000
108	1832	10:43:05	XLON	606197491575421000
120	1831.5	10:43:05	TRQX	606197491575421000
107	1830.5	10:43:05	BATE	592123710534342000
121	1830.5	10:43:05	CHIX	592123710534342000
108	1830.5	10:43:05	BATE	592123710534342000
133	1830.5	10:43:05	TRQX	606197491575421000
116	1830	10:43:05	TRQX	592123710534342000
16	1830	10:43:05	BATE	592123710534342000
12	1830	10:43:05	BATE	592123710534342000
18	1830	10:43:05	BATE	592123710534342000
74	1830	10:43:05	BATE	592123710534342000
171	1830	10:43:05	BATE	606197491575421000
11	1830	10:43:05	BATE	606197491575421000
53	1830	10:43:05	CHIX	606197491575421000
63	1830	10:43:05	CHIX	606197491575421000
45	1830	10:43:05	AQXE	592123710534342000
33	1830	10:43:05	AQXE	592123710534342000
13	1830	10:43:05	AQXE	592123710534342000
25	1830	10:43:05	AQXE	592123710534342000
32	1829.5	10:43:08	BATE	606197491575422000
124	1829.5	10:43:08	AQXE	606197491575422000
88	1829.5	10:43:08	BATE	606197491575422000
120	1829.5	10:43:09	TRQX	606197491575422000
107	1827	10:46:34	BATE	592123710534393000
107	1827	10:46:34	CHIX	606197491575469000
122	1827	10:46:34	TRQX	592123710534393000
301	1830	11:01:38	BATE	606197491575678000
315	1829	11:01:51	XLON	606197491575681000
22	1830.5	11:11:29	BATE	606197491575835000
99	1830.5	11:11:29	BATE	606197491575835000
108	1830.5	11:13:05	BATE	592123710534809000
47	1830.5	11:13:05	BATE	606197491575861000
214	1830.5	11:15:25	BATE	606197491575899000
240	1830	11:19:16	TRQX	592123710534914000
110	1830	11:20:11	TRQX	606197491575976000
134	1829	11:20:16	CHIX	592123710534931000
33	1829	11:20:31	CHIX	592123710534936000
107	1830	11:25:54	AQXE	592123710535034000
107	1830	11:25:54	BATE	606197491576075000
111	1830	11:26:58	AQXE	592123710535051000
107	1830.5	11:30:28	AQXE	592123710535142000
137	1830.5	11:30:28	BATE	606197491576179000
1	1830.5	11:32:14	BATE	606197491576214000
7	1830.5	11:32:14	BATE	592123710535178000
85	1830.5	11:32:14	AQXE	606197491576214000
22	1830.5	11:32:14	AQXE	606197491576214000
84	1830	11:35:02	AQXE	592123710535238000
73	1830	11:35:02	AQXE	592123710535238000
10	1830	11:35:02	AQXE	592123710535238000
77	1830	11:35:02	AQXE	592123710535238000
108	1830	11:37:16	AQXE	592123710535281000
238	1831	11:38:38	TRQX	592123710535308000
107	1830	11:42:05	CHIX	606197491576401000
50	1830	11:42:13	AQXE	592123710535377000
50	1830	11:44:19	AQXE	592123710535416000
28	1831.5	11:45:42	XLON	592123710535447000
5	1831.5	11:45:42	XLON	592123710535447000
84	1831.5	11:45:47	XLON	592123710535450000
67	1831	11:45:47	XLON	606197491576473000
74	1831	11:45:47	XLON	606197491576473000
37	1830	11:47:04	AQXE	606197491576501000
10	1830	11:47:04	AQXE	606197491576501000
66	1830	11:47:04	AQXE	606197491576501000
9	1830	11:47:04	AQXE	606197491576501000
154	1829	11:48:00	CHIX	592123710535499000
242	1828.5	11:48:57	BATE	592123710535516000
107	1828.5	11:48:57	CHIX	592123710535516000
107	1828.5	11:48:57	TRQX	592123710535516000
121	1828.5	11:48:57	XLON	592123710535516000
242	1828.5	11:48:57	AQXE	606197491576536000
131	1828.5	11:48:57	TRQX	606197491576536000
135	1828.5	11:48:57	CHIX	606197491576536000
92	1828	11:48:57	BATE	592123710535516000
15	1828	11:48:58	BATE	592123710535516000
107	1828	11:48:58	CHIX	606197491576536000
128	1827.5	11:49:51	AQXE	592123710535533000
107	1827.5	11:49:51	BATE	606197491576552000
13	1826	11:55:11	CHIX	592123710535639000
122	1826	12:01:07	CHIX	592123710535751000
70	1826	12:01:07	CHIX	592123710535751000
50	1825.5	12:02:05	BATE	606197491576778000
126	1825.5	12:04:02	CHIX	592123710535819000
50	1825.5	12:04:02	BATE	606197491576825000
26	1825.5	12:04:02	BATE	606197491576825000
126	1825.5	12:04:02	TRQX	592123710535819000
126	1825	12:06:53	AQXE	592123710535872000
126	1825	12:06:53	CHIX	592123710535872000
126	1825	12:06:53	CHIX	592123710535872000
135	1824.5	12:06:53	BATE	592123710535872000
50	1824	12:07:15	BATE	606197491576881000
133	1824	12:07:15	TRQX	592123710535879000
57	1824	12:07:15	BATE	606197491576881000
1	1825	12:24:48	CHIX	592123710536197000
123	1825	12:24:48	CHIX	606197491577182000
1	1824	12:28:05	AQXE	606197491577240000
107	1824.5	12:28:05	TRQX	592123710536257000
13	1824.5	12:28:05	TRQX	592123710536257000
248	1823	12:28:12	BATE	592123710536259000
124	1823	12:28:12	TRQX	592123710536259000
118	1824	12:32:39	XLON	606197491577328000
126	1824.5	12:33:53	CHIX	592123710536379000
127	1825	12:37:47	BATE	592123710536453000
127	1824	12:37:52	BATE	592123710536455000
214	1824	12:37:52	TRQX	592123710536455000
266	1824	12:37:52	BATE	606197491577429000
158	1824	12:37:52	XLON	592123710536455000
50	1826.5	12:46:19	CHIX	592123710536622000
76	1826.5	12:46:19	CHIX	592123710536622000
29	1826	12:47:03	BATE	592123710536637000
85	1826	12:47:03	CHIX	606197491577601000
112	1826	12:48:12	CHIX	592123710536662000
127	1826	12:50:01	XLON	606197491577660000
2	1825.5	12:52:21	BATE	592123710536749000
114	1825.5	12:52:21	BATE	606197491577707000
237	1825.5	12:55:06	TRQX	592123710536801000
126	1824.5	12:56:42	BATE	606197491577789000
114	1824.5	12:56:42	CHIX	606197491577789000
111	1824.5	12:57:57	XLON	592123710536862000
93	1824	12:57:58	BATE	592123710536862000
23	1824	12:57:58	BATE	592123710536862000
126	1824	12:57:58	TRQX	606197491577814000
5	1823.5	12:57:58	BATE	606197491577814000
126	1823.5	12:57:58	TRQX	592123710536862000
1	1823.5	12:57:58	BATE	592123710536862000
121	1823.5	12:57:58	BATE	606197491577814000
39	1823.5	12:57:58	BATE	592123710536862000
50	1823.5	12:58:05	BATE	592123710536865000
21	1823.5	13:05:53	BATE	592123710537033000
108	1824	13:05:55	XLON	592123710537034000
111	1824	13:08:36	CHIX	592123710537095000
21	1824	13:09:54	AQXE	592123710537121000
107	1824	13:09:54	XLON	606197491578058000
108	1823	13:10:43	TRQX	606197491578078000
72	1822.5	13:10:43	TRQX	592123710537141000
69	1822.5	13:10:43	TRQX	592123710537141000
61	1822.5	13:10:43	BATE	592123710537141000
107	1822.5	13:10:43	AQXE	592123710537141000
46	1822.5	13:10:43	BATE	592123710537141000
118	1822.5	13:10:43	CHIX	592123710537141000
147	1822.5	13:10:43	CHIX	606197491578078000
95	1822.5	13:10:43	AQXE	606197491578078000
141	1822.5	13:10:43	CHIX	606197491578078000
107	1822.5	13:10:43	BATE	606197491578078000
62	1822.5	13:10:43	AQXE	606197491578078000
107	1822	13:10:43	AQXE	592123710537141000
216	1822	13:10:43	BATE	592123710537141000
117	1822	13:10:43	CHIX	606197491578078000
111	1822	13:10:43	CHIX	606197491578078000
126	1819.5	13:14:27	BATE	606197491578157000
107	1819	13:14:27	BATE	592123710537224000
131	1819	13:14:27	TRQX	606197491578157000
107	1817	13:17:24	BATE	592123710537287000
133	1817	13:17:24	TRQX	606197491578217000
116	1816	13:19:35	BATE	606197491578263000
107	1815	13:24:34	BATE	592123710537443000
142	1815	13:24:34	TRQX	592123710537443000
107	1815	13:24:34	CHIX	606197491578365000
119	1814.5	13:24:34	CHIX	592123710537443000
119	1814.5	13:24:34	BATE	606197491578365000
44	1810.5	13:27:21	BATE	592123710537513000
63	1810.5	13:27:21	BATE	592123710537513000
184	1810.5	13:27:21	TRQX	606197491578432000
102	1809	13:31:20	BATE	592123710537608000
85	1810	13:32:05	AQXE	606197491578541000
40	1810	13:32:05	AQXE	606197491578541000
217	1810.5	13:33:56	BATE	592123710537671000
156	1810.5	13:33:56	XLON	606197491578583000
217	1810.5	13:33:56	XLON	606197491578583000
11	1810.5	13:33:56	XLON	592123710537671000
115	1810.5	13:36:02	XLON	606197491578632000
293	1810.5	13:36:02	XLON	606197491578632000
533	1810.5	13:36:02	XLON	592123710537721000
107	1810.5	13:36:02	BATE	606197491578632000
107	1810.5	13:36:02	XLON	592123710537721000
155	1810.5	13:36:02	CHIX	606197491578632000
50	1809.5	13:36:02	XLON	606197491578632000
62	1809.5	13:36:02	TRQX	592123710537721000
152	1809.5	13:36:02	TRQX	592123710537721000
164	1809.5	13:36:02	XLON	606197491578632000
262	1809.5	13:36:02	AQXE	606197491578632000
210	1809.5	13:36:02	XLON	592123710537721000
196	1809.5	13:36:02	XLON	606197491578632000
112	1809	13:36:02	BATE	592123710537722000
107	1809	13:36:02	XLON	592123710537722000
214	1808.5	13:36:02	XLON	592123710537722000
144	1809	13:36:02	AQXE	606197491578632000
150	1809	13:36:02	AQXE	606197491578632000
107	1809	13:36:02	TRQX	606197491578632000
135	1809	13:36:02	XLON	606197491578632000
107	1809	13:36:02	XLON	592123710537722000
107	1809	13:36:02	CHIX	592123710537722000
148	1809	13:36:02	CHIX	592123710537722000
114	1809	13:36:02	BATE	606197491578632000
93	1809	13:36:02	AQXE	606197491578632000
73	1809	13:36:02	XLON	606197491578632000
121	1809	13:36:02	XLON	606197491578632000
166	1811.5	13:37:23	XLON	606197491578665000
225	1813.5	13:38:37	XLON	592123710537784000
50	1814.5	13:39:13	BATE	606197491578709000
293	1814.5	13:39:20	XLON	592123710537806000
107	1814.5	13:39:20	CHIX	592123710537806000
57	1815	13:39:20	BATE	592123710537806000
4	1815	13:39:20	BATE	606197491578713000
53	1815	13:39:20	BATE	606197491578713000
107	1813.5	13:39:37	XLON	606197491578719000
408	1813.5	13:39:37	CHIX	592123710537813000
663	1815	13:40:37	BATE	606197491578744000
292	1815	13:40:37	BATE	592123710537839000
175	1813.5	13:41:39	BATE	592123710537867000
284	1813.5	13:41:39	TRQX	592123710537867000
214	1813.5	13:41:39	BATE	606197491578771000
428	1813.5	13:41:39	XLON	606197491578771000
178	1813.5	13:41:59	CHIX	592123710537880000
183	1813.5	13:41:59	CHIX	592123710537880000
107	1813.5	13:41:59	AQXE	606197491578784000
107	1813.5	13:41:59	BATE	606197491578784000
255	1813.5	13:41:59	CHIX	606197491578784000
291	1813.5	13:41:59	CHIX	606197491578784000
299	1813.5	13:42:02	XLON	592123710537882000
73	1813.5	13:42:02	CHIX	606197491578785000
4	1813.5	13:42:59	CHIX	606197491578811000
30	1813.5	13:43:06	CHIX	606197491578814000
208	1813.5	13:43:06	XLON	592123710537911000
214	1813.5	13:43:06	XLON	592123710537911000
224	1813.5	13:43:06	CHIX	592123710537911000
224	1813.5	13:43:06	XLON	592123710537911000
107	1813.5	13:43:12	AQXE	606197491578816000
107	1813.5	13:43:27	BATE	606197491578821000
10	1813.5	13:43:27	AQXE	592123710537920000
43	1813.5	13:43:27	AQXE	592123710537920000
3	1813.5	13:44:15	CHIX	592123710537937000
93	1814	13:44:16	AQXE	592123710537938000
25	1814	13:44:16	AQXE	592123710537938000
93	1814	13:44:16	AQXE	592123710537938000
125	1814	13:44:16	AQXE	592123710537938000
64	1814	13:44:16	TRQX	606197491578839000
107	1813	13:45:26	TRQX	606197491578865000
107	1813	13:45:26	TRQX	606197491578865000
50	1814	13:45:50	AQXE	592123710537975000
545	1814	13:45:58	AQXE	592123710537980000
48	1814	13:45:58	AQXE	592123710537980000
108	1814	13:45:58	AQXE	592123710537980000
44	1814	13:45:58	XLON	606197491578879000
64	1814	13:45:58	XLON	606197491578879000
50	1814.5	13:48:01	CHIX	592123710538031000
50	1814.5	13:49:48	CHIX	592123710538070000
352	1815.5	13:51:07	CHIX	592123710538104000
391	1815.5	13:51:07	XLON	592123710538104000
536	1815.5	13:51:07	CHIX	606197491578998000
394	1815.5	13:51:07	XLON	606197491578998000
81	1815.5	13:51:07	XLON	592123710538104000
72	1815.5	13:51:07	XLON	592123710538104000
255	1815.5	13:51:07	CHIX	606197491578998000
171	1815.5	13:51:07	CHIX	606197491578998000
125	1815	13:51:07	XLON	606197491578998000
121	1815	13:51:07	XLON	606197491578998000
101	1815.5	13:51:07	XLON	606197491578998000
121	1815.5	13:51:07	XLON	606197491578998000
80	1815.5	13:51:07	XLON	606197491578998000
51	1815.5	13:51:07	XLON	606197491578998000
321	1815.5	13:51:07	XLON	592123710538104000
154	1815.5	13:51:07	XLON	592123710538104000
335	1815.5	13:51:07	CHIX	606197491578998000
121	1815.5	13:51:07	XLON	606197491578998000
107	1815.5	13:51:36	CHIX	592123710538116000
335	1815.5	13:51:36	CHIX	592123710538116000
428	1815.5	13:51:36	CHIX	592123710538116000
198	1815.5	13:51:36	XLON	606197491579010000
321	1815.5	13:51:36	XLON	606197491579010000
256	1815.5	13:51:36	XLON	606197491579010000
91	1815.5	13:51:36	BATE	606197491579010000
107	1815.5	13:52:41	CHIX	592123710538141000
107	1815.5	13:52:41	BATE	592123710538141000
107	1815.5	13:52:41	XLON	592123710538141000
11	1815.5	13:52:41	BATE	592123710538141000
22	1815.5	13:52:41	XLON	592123710538141000
290	1815.5	13:52:41	CHIX	606197491579034000
27	1815.5	13:52:41	BATE	606197491579034000
214	1815.5	13:52:41	XLON	606197491579034000
342	1815.5	13:52:41	XLON	606197491579034000
96	1815.5	13:52:41	BATE	592123710538141000
107	1815.5	13:52:41	BATE	606197491579034000
103	1815.5	13:52:41	XLON	592123710538141000
111	1815.5	13:52:42	XLON	592123710538141000
225	1815.5	13:52:45	CHIX	592123710538143000
292	1815.5	13:52:45	XLON	592123710538143000
107	1815.5	13:52:45	CHIX	592123710538143000
107	1815.5	13:52:45	BATE	606197491579035000
182	1815.5	13:52:45	XLON	606197491579036000
86	1815.5	13:52:45	XLON	606197491579036000
292	1815.5	13:52:45	XLON	592123710538143000
68	1815.5	13:52:45	CHIX	592123710538143000
39	1815.5	13:52:45	CHIX	592123710538143000
107	1815.5	13:52:45	BATE	606197491579036000
122	1815.5	13:52:45	XLON	592123710538143000
80	1815.5	13:52:45	XLON	592123710538143000
292	1815.5	13:52:45	XLON	606197491579036000
67	1815.5	13:52:45	XLON	592123710538143000
147	1815.5	13:52:45	XLON	606197491579036000
107	1815.5	13:52:46	BATE	592123710538143000
107	1815.5	13:52:46	CHIX	606197491579036000
107	1815.5	13:52:46	XLON	606197491579036000
109	1815.5	13:52:46	CHIX	592123710538143000
107	1815.5	13:52:46	BATE	606197491579036000
214	1815.5	13:52:49	XLON	592123710538145000
233	1815	13:52:49	XLON	592123710538145000
189	1815.5	13:52:49	CHIX	592123710538145000
124	1815.5	13:52:49	CHIX	592123710538145000
276	1815.5	13:52:50	CHIX	592123710538145000
80	1815	13:52:50	XLON	592123710538145000
107	1815.5	13:52:50	TRQX	606197491579037000
107	1815.5	13:52:50	BATE	606197491579037000
144	1815.5	13:52:53	TRQX	592123710538146000
107	1815.5	13:52:53	BATE	592123710538146000
214	1815.5	13:52:53	CHIX	606197491579039000
214	1815	13:53:25	BATE	606197491579052000
85	1815	13:53:25	XLON	592123710538161000
121	1815	13:53:25	XLON	592123710538161000
232	1815	13:53:32	AQXE	592123710538164000
115	1815	13:53:32	XLON	592123710538164000
50	1815	13:53:32	BATE	606197491579056000
57	1815	13:53:32	BATE	606197491579056000
201	1815	13:53:32	XLON	606197491579056000
43	1814.5	13:55:24	XLON	592123710538210000
111	1814.5	13:55:24	XLON	592123710538210000
107	1814.5	13:55:24	TRQX	592123710538210000
321	1814.5	13:55:24	BATE	606197491579099000
107	1814.5	13:55:24	AQXE	606197491579099000
139	1814.5	13:55:27	XLON	606197491579100000
241	1814.5	13:55:27	CHIX	606197491579100000
28	1814.5	13:55:42	BATE	592123710538217000
75	1814.5	13:55:44	XLON	606197491579108000
79	1814.5	13:56:03	BATE	592123710538228000
50	1814.5	13:57:02	AQXE	606197491579146000
214	1814.5	13:58:37	XLON	592123710538297000
237	1814.5	13:58:37	CHIX	592123710538297000
57	1814.5	13:58:37	AQXE	606197491579183000
107	1814.5	13:58:37	BATE	606197491579183000
69	1814.5	13:58:37	AQXE	606197491579183000
107	1814.5	13:58:37	CHIX	592123710538297000
300	1814.5	13:58:38	XLON	606197491579184000
107	1814.5	13:58:38	AQXE	606197491579184000
107	1813.5	13:58:57	XLON	606197491579195000
214	1814	13:58:57	BATE	592123710538309000
107	1814	13:58:57	AQXE	592123710538309000
214	1813.5	13:58:57	BATE	592123710538309000
221	1813.5	13:58:57	AQXE	592123710538309000
131	1814	13:58:57	CHIX	606197491579195000
107	1813.5	13:58:57	TRQX	606197491579195000
81	1813.5	13:58:57	TRQX	606197491579195000
37	1813.5	13:59:01	AQXE	592123710538314000
107	1813.5	13:59:01	BATE	606197491579200000
214	1815	13:59:10	CHIX	592123710538320000
107	1815	13:59:10	BATE	606197491579206000
121	1815	13:59:14	XLON	606197491579210000
270	1815	13:59:14	XLON	606197491579210000
86	1815	13:59:14	XLON	606197491579210000
50	1815	13:59:14	XLON	606197491579210000
126	1815	13:59:14	XLON	606197491579210000
27	1815	13:59:14	XLON	606197491579210000
94	1815	13:59:14	XLON	606197491579210000
136	1815	13:59:14	XLON	592123710538324000
80	1815	13:59:14	XLON	592123710538324000
107	1815	13:59:14	CHIX	592123710538324000
11	1815	13:59:14	XLON	592123710538324000
107	1815	13:59:14	BATE	606197491579210000
165	1815	13:59:15	TRQX	606197491579210000
77	1815	13:59:15	TRQX	592123710538324000
521	1817	14:00:51	XLON	606197491579258000
107	1817	14:00:54	BATE	592123710538377000
189	1817	14:00:54	XLON	592123710538377000
132	1817	14:00:54	XLON	592123710538377000
247	1817	14:01:00	BATE	606197491579262000
88	1818.5	14:02:50	BATE	592123710538433000
40	1819	14:03:00	CHIX	592123710538437000
107	1819	14:07:24	CHIX	592123710538560000
323	1819	14:07:24	CHIX	592123710538560000
107	1819	14:07:24	CHIX	592123710538560000
316	1818.5	14:07:24	CHIX	592123710538560000
314	1819	14:07:24	XLON	592123710538560000
204	1819	14:07:24	BATE	606197491579434000
107	1819	14:07:24	AQXE	606197491579434000
107	1819	14:07:24	BATE	606197491579434000
107	1819	14:07:24	AQXE	606197491579434000
107	1819	14:07:24	AQXE	606197491579434000
139	1819	14:07:24	AQXE	606197491579434000
214	1819	14:07:24	XLON	606197491579434000
321	1818.5	14:07:24	AQXE	606197491579434000
437	1818.5	14:07:24	XLON	606197491579434000
121	1819	14:07:24	XLON	592123710538560000
121	1819	14:07:24	XLON	592123710538560000
206	1819	14:07:24	XLON	592123710538560000
121	1819	14:07:24	XLON	592123710538560000
71	1819	14:07:24	XLON	592123710538560000
191	1819	14:07:24	CHIX	592123710538560000
376	1819	14:07:24	XLON	606197491579434000
86	1819	14:07:24	XLON	606197491579434000
71	1819	14:07:24	XLON	606197491579434000
214	1819	14:07:24	CHIX	592123710538560000
426	1819	14:07:24	XLON	606197491579434000
214	1819	14:07:24	XLON	592123710538560000
148	1819	14:07:24	TRQX	592123710538560000
214	1819	14:07:24	CHIX	606197491579434000
319	1818.5	14:07:24	XLON	606197491579434000
310	1818.5	14:07:24	XLON	606197491579434000
107	1818.5	14:07:24	CHIX	592123710538560000
107	1818.5	14:07:24	CHIX	592123710538560000
119	1818.5	14:07:25	BATE	592123710538561000
107	1818.5	14:07:25	XLON	606197491579435000
107	1818.5	14:07:25	XLON	606197491579435000
50	1819	14:07:26	TRQX	606197491579435000
107	1819.5	14:08:36	BATE	592123710538591000
229	1819.5	14:08:36	CHIX	592123710538592000
516	1819.5	14:08:36	CHIX	606197491579464000
25	1819.5	14:11:05	BATE	606197491579527000
249	1820	14:11:16	XLON	592123710538665000
24	1820	14:11:16	XLON	592123710538665000
107	1820	14:11:16	CHIX	606197491579534000
107	1818.5	14:11:35	AQXE	592123710538673000
177	1818.5	14:11:35	CHIX	592123710538673000
214	1818.5	14:11:35	BATE	606197491579541000
107	1818.5	14:11:35	CHIX	606197491579541000
228	1818.5	14:11:35	TRQX	592123710538673000
317	1818	14:11:35	XLON	592123710538673000
214	1818	14:11:35	AQXE	592123710538673000
256	1818	14:11:35	BATE	592123710538673000
214	1818	14:11:35	TRQX	606197491579541000
107	1818	14:11:35	BATE	606197491579541000
206	1818.5	14:11:35	XLON	592123710538673000
240	1818.5	14:11:35	XLON	592123710538673000
153	1818.5	14:11:35	XLON	592123710538673000
100	1818.5	14:11:35	XLON	592123710538673000
121	1818.5	14:11:35	XLON	592123710538673000
190	1818.5	14:11:35	XLON	592123710538673000
450	1818.5	14:11:41	XLON	592123710538676000
178	1818	14:11:41	CHIX	606197491579544000
246	1818.5	14:11:41	XLON	606197491579544000
463	1818.5	14:11:41	XLON	606197491579544000
68	1818.5	14:11:41	XLON	592123710538676000
142	1818.5	14:11:41	XLON	592123710538676000
29	1818.5	14:11:41	XLON	606197491579544000
214	1818	14:12:13	XLON	592123710538693000
161	1818	14:12:13	XLON	606197491579560000
209	1818	14:12:13	CHIX	592123710538693000
107	1818	14:12:13	XLON	592123710538693000
107	1818	14:12:13	BATE	606197491579560000
107	1818	14:12:15	AQXE	606197491579561000
215	1818	14:12:19	XLON	592123710538696000
107	1818	14:12:19	CHIX	592123710538696000
107	1818	14:12:19	BATE	606197491579563000
107	1818	14:12:19	AQXE	606197491579563000
48	1818	14:12:19	XLON	606197491579563000
107	1817.5	14:12:21	CHIX	592123710538698000
266	1817.5	14:12:21	BATE	606197491579565000
107	1817.5	14:12:23	TRQX	606197491579565000
50	1817.5	14:13:33	CHIX	592123710538730000
41	1817.5	14:14:35	CHIX	592123710538759000
46	1817.5	14:15:21	XLON	592123710538781000
61	1817.5	14:15:21	XLON	592123710538781000
16	1817.5	14:15:21	CHIX	592123710538781000
122	1817.5	14:15:21	BATE	606197491579644000
107	1817.5	14:15:21	AQXE	606197491579644000
46	1817.5	14:15:22	XLON	592123710538781000
293	1819	14:17:24	XLON	592123710538836000
107	1819	14:17:24	CHIX	606197491579696000
50	1818.5	14:17:32	BATE	592123710538839000
57	1818.5	14:17:32	BATE	592123710538839000
353	1818.5	14:17:32	CHIX	606197491579699000
107	1818.5	14:17:32	TRQX	592123710538839000
107	1818.5	14:17:32	CHIX	592123710538839000
183	1818.5	14:17:37	XLON	592123710538841000
107	1818.5	14:17:37	BATE	606197491579701000
252	1818.5	14:17:37	XLON	606197491579701000
107	1818.5	14:17:37	BATE	592123710538841000
107	1818.5	14:17:37	CHIX	606197491579701000
53	1817.5	14:18:42	XLON	592123710538871000
115	1817.5	14:18:42	XLON	592123710538871000
107	1817.5	14:18:42	TRQX	592123710538871000
202	1817.5	14:18:42	XLON	592123710538871000
215	1817.5	14:18:42	CHIX	592123710538871000
5	1817.5	14:18:42	CHIX	592123710538871000
107	1817.5	14:18:42	AQXE	606197491579730000
107	1817.5	14:18:42	BATE	606197491579730000
107	1817.5	14:18:42	BATE	606197491579730000
48	1817.5	14:18:42	XLON	592123710538871000
53	1817.5	14:18:43	XLON	592123710538872000
6	1817.5	14:18:43	XLON	592123710538872000
321	1817.5	14:18:43	XLON	592123710538872000
162	1817.5	14:18:43	CHIX	606197491579731000
220	1817.5	14:18:43	XLON	592123710538872000
140	1817.5	14:18:43	AQXE	606197491579731000
107	1817.5	14:18:43	AQXE	606197491579731000
107	1817.5	14:18:43	TRQX	592123710538872000
199	1817.5	14:18:43	XLON	606197491579731000
77	1817	14:18:44	AQXE	606197491579732000
384	1817	14:18:47	CHIX	606197491579734000
107	1817	14:18:47	BATE	592123710538875000
214	1817	14:18:47	TRQX	592123710538875000
251	1817	14:18:48	XLON	592123710538876000
21	1817	14:18:48	CHIX	606197491579734000
6	1817	14:18:51	AQXE	606197491579736000
22	1817	14:18:56	AQXE	606197491579739000
86	1817	14:19:37	CHIX	606197491579758000
69	1817	14:19:40	AQXE	606197491579760000
269	1817	14:19:41	XLON	606197491579760000
7	1817	14:19:41	XLON	606197491579760000
107	1817	14:19:41	CHIX	592123710538902000
230	1817	14:19:41	XLON	606197491579760000
165	1817	14:19:41	XLON	592123710538902000
48	1817.5	14:22:36	BATE	606197491579836000
124	1817.5	14:22:36	BATE	606197491579836000
50	1818.5	14:23:34	TRQX	592123710539009000
305	1819.5	14:27:39	CHIX	592123710539127000
214	1819.5	14:27:39	CHIX	592123710539127000
214	1819.5	14:27:39	BATE	592123710539127000
115	1819.5	14:27:39	BATE	592123710539127000
10	1819.5	14:27:39	BATE	592123710539127000
214	1819.5	14:27:39	CHIX	606197491579975000
214	1819.5	14:27:39	XLON	606197491579975000
214	1819.5	14:27:39	XLON	606197491579975000
11	1819.5	14:27:39	XLON	606197491579975000
105	1819.5	14:27:39	XLON	606197491579975000
107	1819.5	14:27:39	XLON	606197491579975000
388	1819.5	14:27:39	CHIX	592123710539127000
288	1819.5	14:27:40	XLON	592123710539128000
313	1819.5	14:27:40	XLON	592123710539128000
232	1819.5	14:27:40	CHIX	606197491579975000
107	1819.5	14:27:40	CHIX	606197491579975000
107	1819.5	14:27:40	CHIX	606197491579975000
214	1819.5	14:27:40	XLON	606197491579975000
107	1819.5	14:27:40	BATE	592123710539128000
287	1819.5	14:27:40	TRQX	606197491579975000
107	1819.5	14:27:40	BATE	606197491579975000
107	1819.5	14:27:40	TRQX	592123710539127000
107	1819.5	14:27:40	TRQX	606197491579975000
137	1819.5	14:27:40	TRQX	606197491579975000
44	1819.5	14:27:58	XLON	606197491579984000
5	1820.5	14:28:47	CHIX	606197491580006000
174	1820.5	14:28:47	CHIX	606197491580006000
40	1820.5	14:28:47	CHIX	606197491580006000
62	1820.5	14:28:47	XLON	606197491580006000
1	1820.5	14:28:47	XLON	592123710539159000
107	1820.5	14:28:47	BATE	592123710539159000
10	1820.5	14:28:47	XLON	606197491580006000
204	1820.5	14:28:47	XLON	606197491580006000
16	1820.5	14:28:47	CHIX	606197491580006000
203	1820.5	14:28:47	CHIX	606197491580006000
230	1820.5	14:28:47	XLON	592123710539159000
91	1820.5	14:28:47	XLON	606197491580006000
230	1820.5	14:28:47	XLON	606197491580006000
107	1820.5	14:28:47	CHIX	592123710539159000
107	1820.5	14:28:47	XLON	592123710539159000
79	1820.5	14:28:47	XLON	592123710539159000
107	1820.5	14:28:47	BATE	606197491580006000
150	1820.5	14:28:47	XLON	606197491580006000
199	1820.5	14:28:47	XLON	592123710539159000
182	1820.5	14:28:47	XLON	592123710539159000
42	1820.5	14:28:47	XLON	606197491580006000
112	1820.5	14:28:52	XLON	592123710539162000
165	1820.5	14:28:52	XLON	606197491580009000
46	1820.5	14:28:52	XLON	606197491580009000
233	1820.5	14:28:52	BATE	592123710539162000
110	1820.5	14:28:52	XLON	606197491580009000
165	1820.5	14:28:52	XLON	606197491580009000
46	1820.5	14:28:52	XLON	606197491580009000
266	1820.5	14:28:52	XLON	592123710539162000
33	1820.5	14:29:10	XLON	592123710539170000
119	1820.5	14:29:10	XLON	606197491580017000
30	1819.5	14:29:11	TRQX	592123710539171000
182	1819.5	14:29:11	XLON	606197491580018000
120	1819.5	14:29:11	XLON	606197491580018000
436	1819.5	14:29:11	XLON	606197491580018000
255	1819.5	14:29:11	CHIX	606197491580018000
50	1819.5	14:29:33	CHIX	592123710539182000
57	1819.5	14:29:33	CHIX	592123710539182000
107	1819.5	14:29:55	AQXE	606197491580039000
43	1819.5	14:29:55	XLON	606197491580039000
150	1819.5	14:30:03	XLON	606197491580048000
98	1819.5	14:30:11	XLON	606197491580055000
318	1823	14:31:25	AQXE	606197491580112000
62	1824	14:31:55	XLON	592123710539295000
95	1824.5	14:32:04	CHIX	606197491580143000
23	1824.5	14:32:04	CHIX	606197491580143000
40	1824.5	14:32:04	CHIX	606197491580143000
325	1824.5	14:32:04	CHIX	592123710539301000
146	1824.5	14:32:04	CHIX	606197491580143000
414	1824.5	14:32:04	CHIX	606197491580143000
107	1824	14:32:13	BATE	592123710539307000
156	1824	14:32:13	XLON	606197491580149000
214	1824	14:32:13	CHIX	606197491580149000
107	1824	14:32:13	BATE	592123710539307000
256	1824	14:32:13	XLON	606197491580149000
107	1824	14:32:13	CHIX	606197491580149000
107	1824	14:32:13	BATE	592123710539307000
256	1824	14:32:13	XLON	606197491580149000
107	1824	14:32:13	CHIX	606197491580149000
255	1824	14:32:13	CHIX	592123710539307000
73	1824	14:32:13	XLON	606197491580149000
182	1824	14:32:13	XLON	606197491580149000
69	1824	14:32:13	XLON	606197491580149000
107	1824	14:32:13	BATE	592123710539307000
256	1824	14:32:13	XLON	606197491580149000
107	1824	14:32:13	CHIX	606197491580149000
69	1824	14:32:13	XLON	592123710539307000
85	1824	14:32:13	XLON	606197491580149000
165	1824	14:32:51	XLON	606197491580174000
29	1823.5	14:33:00	CHIX	592123710539340000
193	1823.5	14:33:00	XLON	592123710539340000
67	1823.5	14:33:00	BATE	606197491580181000
269	1823.5	14:33:00	XLON	606197491580181000
78	1823.5	14:33:00	CHIX	592123710539340000
107	1823.5	14:33:00	CHIX	592123710539340000
147	1823.5	14:33:00	BATE	606197491580181000
321	1823.5	14:33:02	XLON	606197491580182000
161	1823.5	14:33:02	CHIX	592123710539341000
107	1823.5	14:33:02	CHIX	592123710539341000
160	1823.5	14:33:02	AQXE	606197491580182000
210	1823.5	14:33:02	XLON	592123710539341000
87	1823.5	14:33:02	AQXE	592123710539341000
30	1823.5	14:33:02	AQXE	592123710539341000
48	1823.5	14:33:02	XLON	606197491580182000
159	1823.5	14:33:02	XLON	606197491580182000
107	1823.5	14:33:02	CHIX	606197491580182000
71	1823	14:33:02	TRQX	592123710539341000
36	1823	14:33:02	TRQX	592123710539341000
63	1823	14:33:02	BATE	606197491580182000
209	1823	14:33:02	BATE	606197491580182000
44	1823	14:33:02	XLON	606197491580182000
60	1823	14:33:02	CHIX	606197491580182000
271	1823	14:33:02	XLON	592123710539341000
47	1823	14:33:02	CHIX	606197491580182000
281	1823	14:33:02	XLON	592123710539341000
87	1823	14:33:02	AQXE	592123710539341000
107	1823	14:33:02	CHIX	606197491580182000
341	1826.5	14:34:00	XLON	592123710539383000
321	1826.5	14:34:00	CHIX	606197491580223000
500	1826.5	14:34:00	CHIX	592123710539383000
107	1826.5	14:34:00	BATE	606197491580223000
270	1826.5	14:34:00	XLON	606197491580223000
72	1826.5	14:34:00	XLON	592123710539383000
503	1826	14:34:23	CHIX	592123710539401000
253	1826	14:34:23	XLON	592123710539401000
107	1826	14:34:23	BATE	606197491580239000
107	1826	14:34:23	CHIX	592123710539401000
477	1825.5	14:34:30	CHIX	592123710539405000
214	1825.5	14:34:30	BATE	606197491580243000
214	1825.5	14:34:30	BATE	592123710539405000
456	1825.5	14:34:30	CHIX	606197491580243000
236	1825.5	14:34:44	BATE	592123710539415000
267	1825.5	14:34:44	CHIX	606197491580254000
54	1825.5	14:34:44	CHIX	606197491580254000
211	1826	14:36:58	XLON	606197491580339000
328	1826.5	14:36:58	CHIX	606197491580339000
209	1826.5	14:36:58	TRQX	592123710539503000
112	1826.5	14:36:58	CHIX	606197491580339000
131	1827	14:37:42	XLON	592123710539528000
50	1826.5	14:38:18	BATE	592123710539550000
21	1828	14:39:26	BATE	592123710539592000
86	1828	14:39:26	BATE	592123710539592000
107	1828	14:39:26	CHIX	592123710539592000
300	1828	14:39:26	CHIX	606197491580424000
117	1828	14:39:26	XLON	606197491580424000
107	1828	14:39:26	XLON	606197491580424000
182	1828	14:39:26	XLON	592123710539592000
224	1828	14:39:26	XLON	592123710539592000
86	1829.5	14:40:01	XLON	592123710539613000
32	1829.5	14:40:32	TRQX	592123710539632000
312	1829.5	14:40:32	XLON	592123710539632000
48	1829.5	14:40:32	TRQX	592123710539632000
27	1829.5	14:40:47	TRQX	592123710539642000
127	1829.5	14:40:47	XLON	592123710539642000
491	1829.5	14:40:47	XLON	606197491580473000
33	1829.5	14:40:47	BATE	606197491580473000
394	1829.5	14:40:47	BATE	606197491580473000
290	1829.5	14:40:47	XLON	592123710539642000
121	1829.5	14:40:47	XLON	592123710539642000
208	1829.5	14:40:47	XLON	592123710539642000
107	1829.5	14:40:47	AQXE	592123710539642000
66	1829.5	14:40:47	TRQX	592123710539642000
47	1829.5	14:40:47	CHIX	592123710539642000
121	1829.5	14:40:47	CHIX	606197491580473000
92	1829.5	14:40:47	CHIX	606197491580473000
28	1829.5	14:40:47	BATE	606197491580473000
7	1829.5	14:40:47	BATE	606197491580473000
7	1829.5	14:40:47	BATE	606197491580473000
107	1829.5	14:40:47	BATE	592123710539642000
106	1829.5	14:40:47	TRQX	592123710539642000
107	1829.5	14:40:47	CHIX	592123710539642000
132	1829.5	14:40:47	XLON	592123710539642000
107	1829.5	14:40:47	AQXE	606197491580473000
107	1829.5	14:40:47	CHIX	606197491580473000
255	1829.5	14:40:47	CHIX	592123710539642000
65	1829.5	14:40:47	CHIX	592123710539642000
22	1829.5	14:40:47	BATE	606197491580473000
85	1829.5	14:40:47	BATE	606197491580473000
87	1829.5	14:40:47	AQXE	606197491580473000
20	1829.5	14:40:47	AQXE	606197491580473000
55	1829.5	14:40:47	TRQX	592123710539642000
182	1829.5	14:40:47	XLON	606197491580473000
118	1829.5	14:40:47	XLON	606197491580473000
34	1829.5	14:40:47	XLON	592123710539642000
182	1829.5	14:40:47	XLON	592123710539642000
17	1829.5	14:40:47	XLON	592123710539642000
6	1829.5	14:40:47	XLON	592123710539642000
101	1829.5	14:40:47	XLON	592123710539642000
7	1829.5	14:40:47	XLON	592123710539642000
87	1829.5	14:40:47	AQXE	606197491580473000
120	1829.5	14:40:47	AQXE	606197491580473000
320	1829.5	14:40:47	XLON	606197491580473000
70	1829.5	14:40:47	XLON	592123710539642000
107	1829.5	14:40:48	CHIX	592123710539642000
107	1829.5	14:40:48	XLON	606197491580473000
295	1829.5	14:40:48	XLON	606197491580474000
107	1829.5	14:42:30	BATE	592123710539702000
107	1829.5	14:42:30	AQXE	592123710539702000
107	1829.5	14:42:30	CHIX	606197491580531000
107	1829	14:42:30	XLON	592123710539702000
215	1829	14:42:30	CHIX	592123710539702000
182	1829.5	14:42:30	XLON	592123710539702000
121	1829.5	14:42:30	XLON	592123710539702000
100	1829.5	14:42:30	XLON	592123710539702000
121	1829.5	14:42:30	XLON	592123710539702000
48	1829.5	14:42:30	XLON	592123710539702000
10	1829.5	14:42:30	AQXE	606197491580531000
388	1829.5	14:42:30	XLON	606197491580531000
100	1830	14:44:14	BATE	606197491580589000
286	1830	14:44:14	XLON	592123710539763000
107	1830	14:44:14	AQXE	592123710539763000
206	1830	14:44:14	TRQX	606197491580589000
7	1830	14:44:14	BATE	606197491580589000
260	1830	14:44:14	BATE	592123710539763000
321	1830	14:44:14	XLON	606197491580589000
107	1830	14:44:28	CHIX	592123710539770000
107	1830	14:44:28	AQXE	606197491580596000
279	1830	14:44:28	XLON	606197491580596000
107	1829.5	14:44:54	BATE	592123710539787000
97	1829.5	14:44:54	AQXE	606197491580612000
214	1830	14:49:00	TRQX	592123710539943000
209	1830	14:49:00	TRQX	592123710539943000
107	1830	14:49:00	TRQX	592123710539943000
154	1830	14:49:00	BATE	592123710539943000
214	1830	14:49:00	BATE	592123710539943000
214	1830	14:49:00	BATE	592123710539943000
107	1830	14:49:00	AQXE	592123710539943000
219	1830	14:49:00	CHIX	606197491580762000
445	1830	14:49:00	CHIX	606197491580762000
229	1830	14:49:00	CHIX	606197491580762000
107	1830	14:49:00	BATE	606197491580762000
107	1830	14:49:00	AQXE	606197491580762000
107	1830	14:49:00	AQXE	606197491580762000
125	1830	14:49:00	XLON	606197491580762000
82	1830	14:49:00	XLON	606197491580762000
107	1830	14:49:03	CHIX	592123710539945000
107	1830	14:49:03	CHIX	592123710539945000
107	1830	14:49:03	CHIX	606197491580763000
32	1830	14:49:05	XLON	592123710539946000
9	1830	14:49:05	XLON	606197491580764000
100	1830	14:49:36	BATE	606197491580780000
50	1830	14:53:32	BATE	606197491580914000
107	1830	14:53:32	BATE	592123710540101000
107	1830	14:53:32	BATE	592123710540101000
107	1830	14:53:32	BATE	592123710540101000
214	1830	14:53:32	BATE	592123710540101000
107	1830	14:53:32	AQXE	592123710540101000
284	1830	14:53:32	XLON	606197491580914000
7	1830	14:53:32	BATE	606197491580914000
297	1830	14:53:32	CHIX	606197491580914000
242	1830	14:53:32	CHIX	606197491580914000
107	1830	14:53:32	AQXE	606197491580914000
442	1830	14:53:32	CHIX	606197491580914000
296	1830	14:53:32	XLON	592123710540101000
107	1830	14:53:32	CHIX	592123710540101000
107	1830	14:53:32	BATE	592123710540101000
85	1830	14:53:32	XLON	606197491580914000
230	1830	14:53:32	XLON	606197491580914000
107	1830	14:53:32	CHIX	606197491580914000
109	1830	14:53:32	AQXE	606197491580914000
107	1830	14:53:32	AQXE	592123710540101000
246	1830	14:53:32	CHIX	606197491580914000
19	1830	14:53:32	AQXE	606197491580914000
107	1830	14:53:32	CHIX	592123710540101000
166	1830	14:53:32	BATE	606197491580914000
107	1830	14:53:32	AQXE	606197491580914000
107	1830	14:53:32	BATE	592123710540101000
246	1829.5	14:53:32	CHIX	606197491580914000
107	1829.5	14:53:32	AQXE	592123710540101000
2	1829.5	14:53:32	AQXE	606197491580914000
201	1829.5	14:53:32	AQXE	606197491580914000
2	1830	14:53:32	AQXE	606197491580914000
201	1830	14:53:32	AQXE	606197491580914000
143	1830	14:53:32	AQXE	606197491580914000
201	1829.5	14:53:32	AQXE	592123710540101000
109	1830	14:53:32	AQXE	592123710540101000
201	1830	14:53:32	AQXE	592123710540101000
460	1830	14:53:32	BATE	592123710540101000
109	1829.5	14:53:32	AQXE	606197491580914000
124	1829.5	14:53:32	AQXE	606197491580914000
201	1829.5	14:53:32	AQXE	606197491580914000
10	1829.5	14:53:32	AQXE	606197491580914000
67	1829.5	14:53:32	AQXE	592123710540101000
107	1830	14:53:32	TRQX	592123710540101000
107	1830	14:53:32	TRQX	592123710540101000
82	1830	14:53:32	TRQX	606197491580914000
120	1830	14:53:32	TRQX	606197491580914000
81	1830	14:53:32	TRQX	606197491580914000
46	1830	14:53:32	TRQX	606197491580914000
119	1828.5	14:53:33	CHIX	606197491580914000
107	1830	14:58:45	XLON	592123710540269000
407	1830	14:58:45	XLON	592123710540269000
120	1830	14:58:45	TRQX	592123710540269000
110	1830	14:58:45	CHIX	592123710540269000
131	1830	14:58:45	CHIX	592123710540269000
33	1830	14:58:45	AQXE	592123710540269000
246	1830	14:58:45	AQXE	592123710540269000
214	1830	14:58:45	CHIX	592123710540269000
6	1830	14:58:45	XLON	606197491581075000
195	1830	14:58:45	XLON	606197491581075000
107	1830	14:58:45	TRQX	606197491581075000
107	1830	14:58:45	BATE	606197491581075000
107	1830	14:58:45	TRQX	606197491581075000
214	1830	14:58:45	CHIX	606197491581075000
107	1830	14:58:45	CHIX	606197491581075000
107	1830	14:58:45	CHIX	592123710540269000
107	1830	14:58:45	CHIX	592123710540269000
82	1830	14:58:45	XLON	606197491581075000
238	1830	14:58:45	XLON	606197491581075000
70	1830	14:58:45	CHIX	592123710540269000
52	1830	14:58:45	CHIX	592123710540269000
107	1830	14:58:45	XLON	606197491581075000
107	1830	14:58:45	XLON	606197491581075000
189	1830	14:58:45	XLON	606197491581075000
107	1830	14:58:45	BATE	592123710540269000
90	1830	14:58:45	BATE	592123710540269000
107	1830	14:58:45	AQXE	592123710540269000
107	1830	14:58:45	AQXE	592123710540269000
17	1830	14:58:45	BATE	592123710540269000
254	1830	14:58:45	CHIX	606197491581075000
107	1830	14:58:45	CHIX	606197491581075000
107	1830	14:58:45	AQXE	592123710540269000
107	1830	14:58:45	BATE	592123710540269000
107	1830	14:58:45	CHIX	592123710540269000
107	1830	14:58:45	CHIX	606197491581075000
254	1830	14:58:45	XLON	606197491581075000
107	1830	14:58:45	AQXE	606197491581075000
296	1830	14:58:45	XLON	606197491581075000
66	1829.5	14:58:45	AQXE	592123710540269000
109	1830	14:58:45	AQXE	592123710540269000
72	1830	14:58:45	AQXE	592123710540269000
81	1830	14:58:45	AQXE	606197491581075000
120	1830	14:58:45	AQXE	606197491581076000
141	1830	14:58:45	AQXE	606197491581076000
72	1830	14:58:45	AQXE	606197491581076000
182	1830	14:58:45	XLON	606197491581076000
105	1830	14:58:45	XLON	606197491581076000
50	1830	15:08:43	BATE	606197491581391000
107	1830	15:30:10	BATE	592123710541248000
113	1830	15:30:10	XLON	592123710541248000
122	1830	15:30:10	BATE	606197491582013000
51	1830	15:30:10	BATE	606197491582013000
311	1830	15:30:10	XLON	606197491582013000
2	1830	15:30:24	AQXE	606197491582023000
214	1829.5	15:37:38	BATE	592123710541495000
107	1829.5	15:37:38	AQXE	592123710541495000
232	1829.5	15:37:38	TRQX	606197491582252000
111	1829.5	15:37:38	BATE	592123710541495000
107	1829.5	15:37:38	AQXE	592123710541495000
107	1829.5	15:37:38	XLON	606197491582252000
107	1829.5	15:37:38	CHIX	606197491582252000
214	1829	15:37:38	TRQX	592123710541495000
245	1829	15:37:38	AQXE	606197491582252000
121	1829	15:37:38	XLON	592123710541495000
64	1829	15:37:38	BATE	592123710541496000
120	1829	15:37:38	AQXE	606197491582252000
249	1829	15:37:38	XLON	606197491582252000
107	1829	15:37:38	CHIX	606197491582253000
107	1829	15:37:41	BATE	592123710541497000
107	1829	15:37:52	AQXE	592123710541502000
249	1828.5	15:37:52	CHIX	592123710541502000
50	1828.5	15:38:17	BATE	606197491582270000
45	1828.5	15:38:17	BATE	606197491582270000
50	1828.5	15:40:27	BATE	606197491582336000
69	1828.5	15:40:46	BATE	606197491582348000
107	1828.5	15:40:46	AQXE	606197491582348000
57	1828.5	15:40:46	BATE	592123710541595000
107	1828	15:43:02	TRQX	592123710541667000
359	1828	15:43:02	BATE	592123710541667000
107	1828	15:43:02	CHIX	606197491582418000
210	1828	15:43:02	XLON	606197491582418000
107	1828	15:43:02	BATE	592123710541667000
4	1828	15:43:02	XLON	606197491582418000
130	1828	15:43:02	TRQX	606197491582418000
7	1828.5	15:43:03	AQXE	606197491582419000
150	1828.5	15:43:03	AQXE	606197491582419000
118	1828.5	15:43:03	AQXE	606197491582419000
10	1828.5	15:43:06	AQXE	606197491582420000
50	1828	15:43:19	AQXE	592123710541676000
83	1829.5	15:45:03	BATE	592123710541733000
79	1829.5	15:45:03	BATE	592123710541733000
1	1829.5	15:45:03	BATE	592123710541733000
380	1829.5	15:45:03	BATE	592123710541733000
409	1829.5	15:45:12	BATE	592123710541737000
50	1829	15:45:16	BATE	592123710541740000
57	1829	15:45:16	BATE	592123710541740000
297	1829	15:45:16	CHIX	606197491582489000
107	1829	15:45:16	TRQX	592123710541740000
107	1829	15:45:16	XLON	606197491582489000
250	1829	15:45:16	XLON	592123710541740000
139	1829	15:45:16	XLON	592123710541740000
107	1829	15:45:16	CHIX	592123710541741000
274	1829	15:45:16	XLON	606197491582489000
210	1829	15:45:16	XLON	606197491582489000
84	1829	15:45:16	XLON	606197491582489000
428	1828.5	15:45:17	XLON	606197491582490000
156	1828.5	15:45:17	BATE	592123710541742000
175	1828.5	15:45:17	XLON	606197491582491000
107	1828.5	15:45:25	BATE	592123710541747000
107	1828.5	15:45:25	CHIX	606197491582495000
132	1828.5	15:45:25	XLON	606197491582495000
21	1828.5	15:48:34	XLON	592123710541842000
315	1828.5	15:48:34	XLON	592123710541842000
107	1828.5	15:48:34	BATE	606197491582586000
107	1828.5	15:48:34	BATE	592123710541842000
107	1828.5	15:48:34	AQXE	592123710541842000
217	1828.5	15:48:34	XLON	606197491582586000
107	1828.5	15:48:34	CHIX	606197491582586000
158	1828	15:48:34	CHIX	592123710541842000
214	1828	15:48:34	XLON	592123710541842000
109	1828	15:48:34	AQXE	592123710541842000
107	1828	15:48:34	BATE	606197491582586000
20	1828.5	15:48:34	XLON	606197491582586000
263	1825.5	15:49:26	XLON	592123710541876000
107	1825.5	15:49:26	AQXE	592123710541876000
107	1825.5	15:49:26	BATE	606197491582619000
210	1825.5	15:49:26	XLON	592123710541876000
4	1825.5	15:49:26	XLON	592123710541876000
149	1825.5	15:49:26	TRQX	592123710541876000
214	1825.5	15:49:26	CHIX	606197491582619000
53	1825.5	15:49:27	XLON	592123710541877000
317	1825	15:51:11	BATE	592123710541935000
214	1825	15:51:11	CHIX	592123710541935000
47	1825	15:51:11	TRQX	606197491582676000
217	1825	15:51:11	XLON	606197491582676000
60	1825	15:51:11	TRQX	606197491582676000
139	1826.5	15:53:21	CHIX	592123710542015000
9	1827	15:54:59	BATE	592123710542069000
279	1827	15:54:59	BATE	592123710542069000
629	1827	15:54:59	XLON	592123710542069000
92	1827	15:54:59	TRQX	606197491582805000
15	1827	15:54:59	TRQX	606197491582805000
255	1827	15:54:59	CHIX	592123710542069000
33	1827	15:54:59	CHIX	592123710542069000
34	1827	15:54:59	CHIX	592123710542069000
35	1827	15:54:59	CHIX	592123710542069000
255	1827	15:54:59	CHIX	606197491582805000
181	1827	15:54:59	XLON	606197491582805000
181	1827	15:54:59	XLON	606197491582805000
109	1827	15:54:59	AQXE	592123710542069000
77	1827	15:54:59	XLON	606197491582805000
22	1827	15:54:59	CHIX	606197491582805000
12	1827	15:54:59	CHIX	592123710542069000
12	1827	15:54:59	CHIX	592123710542069000
13	1827	15:54:59	CHIX	592123710542069000
163	1827	15:54:59	CHIX	592123710542069000
109	1827	15:54:59	AQXE	606197491582805000
75	1827	15:54:59	XLON	592123710542070000
143	1827	15:54:59	XLON	592123710542070000
107	1827	15:54:59	CHIX	592123710542070000
107	1827	15:54:59	AQXE	606197491582805000
303	1825.5	15:55:38	BATE	592123710542093000
107	1825.5	15:55:38	TRQX	606197491582827000
107	1825.5	15:56:29	CHIX	592123710542120000
306	1825.5	15:56:29	XLON	606197491582854000
107	1825.5	15:56:29	AQXE	606197491582854000
159	1825.5	15:56:31	BATE	606197491582855000
214	1825	15:57:50	BATE	592123710542163000
453	1825	15:57:50	CHIX	592123710542163000
214	1825	15:57:50	XLON	606197491582896000
220	1825	15:57:50	TRQX	606197491582896000
107	1825	15:57:50	XLON	592123710542163000
66	1825	15:57:50	AQXE	606197491582896000
120	1825	15:57:50	AQXE	606197491582896000
133	1825	15:57:50	XLON	606197491582896000
118	1825	15:57:50	XLON	606197491582896000
214	1824.5	15:57:56	BATE	592123710542167000
107	1824.5	15:57:56	TRQX	606197491582899000
138	1824.5	15:57:56	AQXE	592123710542167000
6	1824.5	15:57:56	XLON	592123710542167000
214	1823	15:59:35	BATE	592123710542223000
194	1823	15:59:35	CHIX	606197491582953000
107	1823	15:59:35	TRQX	592123710542223000
107	1823	15:59:35	XLON	592123710542223000
132	1825	16:01:03	CHIX	592123710542284000
107	1825	16:01:03	XLON	606197491583013000
49	1824.5	16:01:07	XLON	592123710542288000
75	1824.5	16:01:07	XLON	592123710542288000
107	1824.5	16:01:07	CHIX	592123710542288000
107	1824.5	16:01:07	TRQX	606197491583016000
214	1824.5	16:01:07	BATE	606197491583016000
67	1824.5	16:01:07	BATE	592123710542288000
73	1824.5	16:01:07	CHIX	606197491583016000
40	1824.5	16:01:07	BATE	592123710542288000
180	1824.5	16:01:07	CHIX	606197491583016000
214	1824.5	16:01:07	XLON	606197491583016000
107	1824.5	16:01:07	CHIX	592123710542288000
107	1824.5	16:01:07	BATE	606197491583016000
284	1824.5	16:01:07	XLON	592123710542288000
268	1823.5	16:01:38	XLON	592123710542310000
107	1823.5	16:01:38	TRQX	592123710542310000
62	1823.5	16:01:38	BATE	606197491583038000
45	1823.5	16:01:38	BATE	606197491583038000
107	1823.5	16:02:04	AQXE	592123710542329000
107	1823.5	16:02:04	BATE	592123710542329000
107	1823.5	16:02:04	CHIX	606197491583056000
299	1823.5	16:02:04	XLON	606197491583056000
192	1823	16:02:06	CHIX	592123710542331000
307	1823	16:02:06	CHIX	592123710542331000
33	1823	16:02:06	CHIX	592123710542331000
107	1823	16:02:06	TRQX	606197491583058000
107	1823	16:02:06	TRQX	606197491583058000
214	1823	16:02:06	BATE	606197491583058000
92	1823	16:02:06	AQXE	592123710542331000
120	1823	16:02:06	AQXE	592123710542331000
120	1823	16:02:06	XLON	606197491583058000
92	1823	16:02:06	XLON	606197491583058000
120	1823	16:02:06	XLON	606197491583058000
57	1823	16:02:06	BATE	592123710542331000
119	1823	16:02:06	XLON	606197491583058000
115	1823	16:03:36	AQXE	592123710542387000
10	1823	16:04:02	XLON	592123710542407000
36	1823	16:04:38	CHIX	606197491583157000
97	1823	16:04:51	XLON	592123710542441000
71	1823	16:04:51	CHIX	606197491583164000
260	1823	16:04:51	XLON	606197491583164000
126	1823	16:04:51	XLON	606197491583164000
107	1822.5	16:04:51	BATE	592123710542441000
47	1823	16:04:51	AQXE	592123710542441000
107	1822.5	16:04:51	BATE	606197491583165000
273	1822.5	16:04:51	TRQX	592123710542441000
293	1822.5	16:04:51	CHIX	606197491583165000
181	1823	16:04:51	XLON	606197491583165000
100	1823	16:04:51	XLON	606197491583165000
121	1823	16:04:51	XLON	606197491583165000
46	1823	16:04:51	XLON	606197491583165000
54	1823	16:04:51	XLON	592123710542441000
140	1823	16:07:00	AQXE	592123710542522000
107	1823.5	16:07:12	CHIX	592123710542529000
262	1823.5	16:07:12	XLON	606197491583249000
107	1823.5	16:07:12	AQXE	606197491583249000
100	1823.5	16:07:32	XLON	592123710542541000
113	1823.5	16:07:32	XLON	592123710542541000
120	1823.5	16:07:32	AQXE	606197491583261000
134	1823.5	16:07:32	AQXE	606197491583261000
192	1823.5	16:07:41	XLON	606197491583267000
112	1823.5	16:08:14	XLON	592123710542570000
293	1823.5	16:08:14	XLON	592123710542570000
90	1823.5	16:08:14	CHIX	592123710542570000
124	1823.5	16:08:14	CHIX	592123710542570000
120	1823.5	16:08:14	AQXE	606197491583288000
109	1823.5	16:08:14	AQXE	606197491583288000
150	1823.5	16:08:14	AQXE	606197491583288000
145	1823.5	16:08:14	AQXE	606197491583288000
214	1822.5	16:08:15	BATE	606197491583289000
107	1822.5	16:08:15	BATE	606197491583289000
107	1822.5	16:08:15	XLON	592123710542570000
107	1823.5	16:09:27	XLON	592123710542617000
107	1823.5	16:09:27	CHIX	592123710542617000
108	1823.5	16:09:27	BATE	606197491583334000
107	1823.5	16:09:27	AQXE	606197491583334000
100	1823.5	16:09:29	XLON	592123710542618000
181	1823.5	16:09:29	XLON	592123710542618000
114	1823.5	16:09:29	XLON	592123710542618000
255	1823.5	16:09:29	CHIX	592123710542618000
173	1823.5	16:09:29	CHIX	592123710542618000
109	1823.5	16:09:29	AQXE	606197491583335000
166	1823.5	16:09:29	AQXE	606197491583335000
46	1823.5	16:09:29	AQXE	606197491583335000
107	1824	16:10:21	CHIX	592123710542653000
107	1824	16:10:21	XLON	606197491583368000
138	1824	16:10:21	AQXE	606197491583368000
50	1824	16:11:15	BATE	592123710542691000
57	1824	16:11:15	BATE	592123710542691000
214	1824	16:11:15	XLON	606197491583405000
272	1824	16:11:15	CHIX	606197491583405000
288	1824	16:11:36	XLON	592123710542708000
107	1824	16:11:36	AQXE	592123710542708000
107	1824	16:11:36	CHIX	606197491583420000
288	1824	16:11:36	XLON	592123710542708000
107	1824	16:11:36	CHIX	606197491583420000
107	1824	16:11:36	XLON	592123710542708000
107	1824	16:11:36	AQXE	606197491583420000
32	1824	16:11:36	XLON	592123710542708000
116	1824	16:11:36	XLON	592123710542708000
107	1824	16:11:36	CHIX	592123710542708000
120	1824	16:11:36	BATE	606197491583420000
107	1824	16:11:36	CHIX	606197491583420000
288	1824	16:11:36	XLON	592123710542708000
340	1824	16:11:36	XLON	592123710542708000
181	1824	16:11:36	XLON	592123710542708000
120	1824	16:11:36	XLON	592123710542708000
123	1824	16:11:36	XLON	592123710542708000
29	1824	16:11:36	XLON	606197491583420000
54	1824	16:11:39	XLON	592123710542710000
70	1824	16:11:39	XLON	592123710542710000
107	1825	16:13:52	BATE	606197491583523000
214	1825	16:13:52	XLON	592123710542815000
269	1825	16:13:55	CHIX	592123710542818000
317	1825	16:13:55	XLON	606197491583525000
50	1825	16:14:03	CHIX	606197491583531000
107	1825	16:14:03	XLON	592123710542823000
161	1825	16:14:03	CHIX	606197491583531000
248	1824.5	16:14:13	BATE	606197491583538000
107	1824.5	16:14:18	CHIX	592123710542835000
107	1824.5	16:14:18	TRQX	606197491583542000
214	1824	16:15:16	BATE	592123710542884000
298	1824	16:15:16	TRQX	606197491583590000
214	1824	16:15:16	XLON	606197491583590000
107	1824	16:15:16	CHIX	592123710542884000
107	1824	16:15:16	AQXE	592123710542884000
156	1824	16:15:16	TRQX	606197491583590000
120	1824	16:15:16	XLON	592123710542884000
181	1824	16:15:16	XLON	592123710542884000
121	1824	16:15:16	XLON	592123710542884000
109	1824	16:15:16	AQXE	606197491583590000
120	1824	16:15:16	AQXE	606197491583590000
197	1824	16:15:17	XLON	606197491583590000
73	1825.5	16:15:51	AQXE	592123710542920000
52	1825.5	16:15:51	AQXE	592123710542920000
118	1825.5	16:15:56	AQXE	592123710542923000
7	1825.5	16:15:56	AQXE	592123710542923000
109	1825.5	16:15:58	AQXE	592123710542925000
18	1825.5	16:15:58	AQXE	592123710542925000
120	1825.5	16:16:02	AQXE	592123710542928000
7	1825.5	16:16:02	AQXE	592123710542928000
102	1825.5	16:16:05	AQXE	606197491583634000
64	1825.5	16:16:05	AQXE	606197491583634000
64	1825.5	16:16:07	XLON	592123710542931000
102	1825.5	16:16:07	XLON	592123710542931000
117	1825.5	16:16:11	AQXE	592123710542934000
49	1825.5	16:16:11	AQXE	592123710542934000
166	1825.5	16:16:14	XLON	606197491583640000
166	1825.5	16:16:15	XLON	606197491583641000
109	1825.5	16:16:17	AQXE	606197491583642000
57	1825.5	16:16:17	AQXE	606197491583642000
54	1825.5	16:16:21	AQXE	606197491583647000
112	1825.5	16:16:21	AQXE	606197491583647000
57	1825.5	16:16:25	BATE	592123710542946000
109	1825.5	16:16:25	AQXE	606197491583650000
109	1825.5	16:16:30	AQXE	592123710542950000
57	1825.5	16:16:30	AQXE	606197491583654000
109	1825.5	16:16:33	AQXE	606197491583656000
12	1825.5	16:16:33	AQXE	592123710542952000
97	1825.5	16:16:34	AQXE	606197491583657000
69	1825.5	16:16:34	AQXE	592123710542953000
107	1825.5	16:16:40	AQXE	606197491583661000
180	1825.5	16:16:41	BATE	592123710542958000
120	1825.5	16:16:43	AQXE	592123710542960000
109	1825.5	16:16:43	AQXE	592123710542960000
58	1825.5	16:16:43	BATE	606197491583664000
120	1825.5	16:16:46	AQXE	592123710542962000
109	1825.5	16:16:46	AQXE	592123710542962000
44	1825.5	16:16:46	AQXE	592123710542962000
14	1825.5	16:16:46	BATE	606197491583665000
178	1825.5	16:16:47	BATE	592123710542962000
109	1825.5	16:16:47	AQXE	606197491583666000
91	1825.5	16:16:49	BATE	592123710542964000
89	1825.5	16:16:49	BATE	592123710542964000
107	1825.5	16:16:49	AQXE	606197491583667000
10	1825.5	16:16:52	AQXE	592123710542967000
168	1825.5	16:16:55	AQXE	592123710542970000
10	1825.5	16:16:56	AQXE	606197491583674000
109	1825	16:16:56	BATE	606197491583674000
168	1825	16:16:56	XLON	592123710542971000
180	1825	16:17:05	CHIX	592123710542978000
107	1825	16:17:05	XLON	606197491583681000
107	1825	16:17:13	XLON	592123710542983000
50	1825	16:17:13	CHIX	606197491583686000
130	1825	16:17:13	CHIX	606197491583686000
214	1824.5	16:17:13	BATE	592123710542983000
10	1824.5	16:17:13	CHIX	606197491583686000
204	1824.5	16:17:13	CHIX	606197491583686000
172	1824.5	16:17:13	XLON	606197491583686000
173	1824.5	16:17:13	CHIX	592123710542983000
203	1824.5	16:17:13	AQXE	606197491583686000
214	1824.5	16:17:13	BATE	606197491583686000
11	1824.5	16:17:13	AQXE	606197491583686000
284	1824.5	16:17:13	XLON	592123710542983000
107	1824.5	16:17:13	CHIX	606197491583686000
78	1824.5	16:17:13	XLON	592123710542983000
206	1824.5	16:17:13	XLON	592123710542983000
107	1824.5	16:17:13	CHIX	606197491583686000
107	1824.5	16:17:13	CHIX	606197491583686000
109	1825.5	16:18:05	AQXE	592123710543024000
18	1825.5	16:18:05	AQXE	592123710543024000
158	1825.5	16:18:05	AQXE	592123710543024000
130	1825.5	16:18:05	AQXE	592123710543024000
34	1825.5	16:18:05	AQXE	606197491583726000
120	1825.5	16:18:05	AQXE	606197491583726000
90	1825.5	16:18:05	AQXE	606197491583726000
19	1825.5	16:18:05	AQXE	606197491583726000
113	1825.5	16:18:05	AQXE	606197491583726000
120	1825.5	16:18:07	AQXE	606197491583728000
109	1825.5	16:18:07	AQXE	606197491583728000
176	1825.5	16:18:07	AQXE	606197491583728000
160	1825.5	16:18:07	AQXE	606197491583728000
94	1825.5	16:18:07	AQXE	592123710543026000
15	1825.5	16:18:08	AQXE	606197491583729000
120	1825.5	16:18:08	AQXE	606197491583729000
157	1825.5	16:18:08	AQXE	606197491583729000
109	1825.5	16:18:08	AQXE	592123710543027000
109	1825.5	16:18:08	AQXE	606197491583729000
109	1825.5	16:18:08	AQXE	592123710543027000
40	1825.5	16:18:08	AQXE	606197491583729000
214	1824.5	16:18:11	XLON	592123710543029000
132	1824.5	16:18:11	XLON	592123710543029000
69	1825.5	16:18:11	AQXE	606197491583730000
120	1825.5	16:18:11	AQXE	606197491583730000
162	1825.5	16:18:11	AQXE	606197491583730000
258	1824.5	16:18:11	BATE	606197491583730000
68	1825	16:18:11	AQXE	592123710543029000
55	1825	16:18:11	AQXE	592123710543029000
54	1825	16:18:11	AQXE	592123710543029000
10	1825	16:18:11	AQXE	592123710543029000
109	1825	16:18:11	AQXE	606197491583731000
109	1825	16:18:11	AQXE	606197491583731000
2	1825	16:18:11	AQXE	592123710543029000
107	1825	16:18:16	AQXE	592123710543033000
150	1825	16:18:16	AQXE	592123710543033000
27	1825	16:18:16	AQXE	592123710543033000
118	1825	16:18:21	XLON	606197491583740000
196	1825	16:18:21	XLON	592123710543039000
254	1824.5	16:18:21	CHIX	592123710543039000
67	1824.5	16:18:21	CHIX	592123710543039000
107	1824.5	16:18:21	BATE	606197491583740000
254	1824.5	16:18:21	AQXE	606197491583740000
237	1824.5	16:18:22	CHIX	592123710543040000
107	1824.5	16:18:33	BATE	606197491583748000
180	1824.5	16:18:33	BATE	606197491583748000
55	1825.5	16:18:41	CHIX	606197491583754000
50	1826	16:19:32	BATE	592123710543095000
155	1826	16:19:32	BATE	592123710543095000
107	1826	16:21:21	TRQX	592123710543184000
107	1826	16:21:21	TRQX	592123710543184000
95	1826	16:21:21	BATE	592123710543184000
214	1826	16:21:21	BATE	592123710543184000
248	1826	16:21:21	CHIX	592123710543184000
107	1826	16:21:21	BATE	606197491583881000
302	1826	16:21:21	CHIX	606197491583881000
158	1826	16:21:21	CHIX	606197491583881000
107	1826	16:21:21	BATE	592123710543184000
181	1826	16:21:21	XLON	606197491583881000
72	1826	16:21:21	XLON	606197491583881000
107	1826	16:21:21	CHIX	606197491583881000
253	1826	16:21:21	XLON	592123710543184000
107	1826	16:21:21	CHIX	592123710543184000
107	1826	16:21:21	BATE	606197491583881000
253	1826	16:21:21	XLON	606197491583881000
107	1826	16:21:21	BATE	592123710543184000
107	1826	16:21:21	CHIX	606197491583881000
78	1826	16:21:21	XLON	592123710543184000
121	1826	16:21:21	XLON	592123710543184000
107	1825.5	16:21:23	BATE	592123710543185000
107	1825.5	16:21:23	CHIX	606197491583882000
311	1825.5	16:21:23	XLON	606197491583882000
107	1825.5	16:21:23	CHIX	592123710543185000
230	1825.5	16:21:23	XLON	592123710543185000
107	1825.5	16:21:23	BATE	606197491583883000
50	1825.5	16:21:31	TRQX	592123710543191000
132	1825.5	16:21:32	XLON	592123710543191000
32	1825.5	16:21:32	BATE	592123710543191000
82	1825.5	16:21:32	XLON	592123710543191000
6	1825.5	16:21:32	BATE	592123710543191000
107	1825.5	16:21:32	XLON	592123710543191000
69	1825.5	16:21:32	BATE	592123710543191000
57	1825.5	16:21:32	TRQX	592123710543191000
220	1825.5	16:21:32	CHIX	592123710543191000
107	1825.5	16:21:32	TRQX	592123710543191000
107	1825.5	16:21:32	BATE	606197491583888000
316	1825.5	16:21:32	XLON	606197491583888000
119	1825.5	16:21:32	CHIX	606197491583888000
107	1825.5	16:21:32	CHIX	606197491583888000
107	1825.5	16:21:32	AQXE	606197491583888000
57	1825.5	16:21:32	AQXE	606197491583888000
50	1825.5	16:21:32	AQXE	606197491583888000
153	1825.5	16:21:32	XLON	592123710543191000
139	1825.5	16:21:32	XLON	592123710543191000
142	1825.5	16:21:32	XLON	592123710543191000
221	1825.5	16:21:32	XLON	592123710543191000
107	1825.5	16:21:32	XLON	592123710543191000
10	1825.5	16:21:32	XLON	606197491583888000
20	1825.5	16:21:32	XLON	606197491583888000
6	1825.5	16:21:32	XLON	606197491583888000
169	1825.5	16:21:32	CHIX	606197491583888000
2	1825.5	16:21:32	CHIX	606197491583888000
30	1825.5	16:21:32	CHIX	606197491583888000
302	1825	16:21:33	XLON	592123710543192000
95	1825	16:21:33	AQXE	606197491583889000
12	1825	16:21:33	AQXE	606197491583889000
302	1825	16:21:33	XLON	606197491583889000
71	1825.5	16:21:33	BATE	606197491583889000
214	1825.5	16:21:33	BATE	606197491583889000
86	1825.5	16:21:33	TRQX	592123710543192000
273	1825.5	16:21:34	TRQX	592123710543192000
214	1825.5	16:21:36	BATE	592123710543194000
221	1825.5	16:21:36	TRQX	606197491583891000
34	1825.5	16:21:36	TRQX	592123710543194000
107	1825.5	16:21:36	BATE	592123710543195000
128	1825.5	16:21:36	TRQX	606197491583892000
146	1825.5	16:21:39	BATE	606197491583894000
146	1825.5	16:21:43	BATE	592123710543200000
107	1825.5	16:21:43	TRQX	592123710543200000
107	1825.5	16:21:43	TRQX	592123710543200000
69	1825.5	16:21:43	BATE	606197491583896000
42	1825.5	16:21:43	BATE	606197491583896000
65	1825.5	16:21:43	BATE	606197491583896000
107	1825	16:21:44	CHIX	592123710543200000
78	1825	16:21:44	BATE	592123710543200000
81	1825	16:21:44	CHIX	606197491583897000
123	1825	16:21:44	XLON	606197491583897000
203	1825.5	16:21:58	TRQX	592123710543213000
162	1825.5	16:21:58	TRQX	592123710543213000
160	1825.5	16:21:58	TRQX	606197491583909000
57	1825	16:21:58	XLON	592123710543213000
118	1825	16:21:58	XLON	592123710543213000
158	1825	16:21:58	XLON	606197491583909000
109	1825	16:21:58	CHIX	592123710543213000
26	1825	16:21:58	CHIX	606197491583909000
107	1825	16:21:58	AQXE	592123710543213000
29	1825	16:21:58	BATE	592123710543213000
107	1825	16:21:58	BATE	606197491583909000
107	1825	16:21:58	TRQX	592123710543213000
211	1825	16:21:58	XLON	592123710543213000
107	1824.5	16:21:59	CHIX	592123710543214000
275	1824.5	16:21:59	XLON	606197491583910000
107	1824.5	16:21:59	AQXE	606197491583910000
110	1824.5	16:21:59	XLON	592123710543214000
86	1825	16:22:00	TRQX	606197491583912000
130	1825	16:22:00	TRQX	606197491583912000
107	1825	16:22:00	BATE	592123710543216000
85	1825	16:22:04	TRQX	606197491583917000
56	1825	16:22:04	BATE	592123710543221000
163	1825	16:22:05	BATE	606197491583917000
23	1825	16:22:06	BATE	606197491583918000
140	1825	16:22:06	BATE	606197491583918000
49	1825	16:22:08	TRQX	592123710543224000
79	1825	16:22:08	TRQX	592123710543224000
35	1825	16:22:08	BATE	606197491583920000
76	1824	16:22:09	BATE	606197491583920000
244	1824	16:22:09	XLON	592123710543224000
320	1824	16:22:10	XLON	606197491583921000
173	1825	16:22:23	TRQX	592123710543235000
112	1825	16:22:26	TRQX	592123710543238000
208	1825	16:22:31	TRQX	592123710543243000
181	1824.5	16:22:32	XLON	592123710543244000
177	1824.5	16:22:32	XLON	592123710543244000
107	1824	16:22:32	CHIX	592123710543244000
181	1824	16:22:32	XLON	606197491583940000
104	1824	16:22:32	XLON	606197491583940000
17	1824	16:22:32	XLON	606197491583940000
222	1824	16:22:32	XLON	606197491583940000
109	1824	16:22:34	AQXE	592123710543246000
99	1824	16:22:34	XLON	606197491583941000
25	1824	16:22:34	XLON	606197491583941000
83	1824	16:22:34	BATE	606197491583941000
30	1824	16:22:34	XLON	606197491583941000
107	1824	16:22:34	XLON	606197491583941000
181	1824	16:22:34	XLON	606197491583941000
107	1825.5	16:23:25	BATE	592123710543280000
107	1825.5	16:23:25	BATE	592123710543280000
114	1825.5	16:23:25	CHIX	606197491583974000
418	1825.5	16:23:25	CHIX	606197491583974000
343	1825.5	16:23:25	CHIX	606197491583974000
214	1825.5	16:23:25	BATE	592123710543280000
255	1825.5	16:23:25	CHIX	606197491583974000
41	1825.5	16:23:25	CHIX	606197491583974000
29	1825	16:23:25	CHIX	592123710543280000
689	1825.5	16:23:26	BATE	592123710543280000
689	1825.5	16:23:26	BATE	606197491583975000
250	1825.5	16:23:26	BATE	592123710543280000
477	1825.5	16:23:27	BATE	606197491583975000
264	1825.5	16:23:27	BATE	592123710543281000
390	1825.5	16:23:28	BATE	592123710543281000
365	1825.5	16:23:28	BATE	606197491583976000
132	1825.5	16:23:28	BATE	592123710543282000
425	1825.5	16:23:30	BATE	592123710543283000
316	1825.5	16:23:30	BATE	606197491583977000
388	1825.5	16:23:31	BATE	592123710543285000
52	1825.5	16:23:31	BATE	592123710543285000
70	1825.5	16:23:31	BATE	606197491583979000
245	1825.5	16:23:31	BATE	606197491583979000
494	1825.5	16:23:33	BATE	606197491583980000
118	1825.5	16:23:33	BATE	592123710543286000
449	1825.5	16:23:34	BATE	606197491583980000
424	1825.5	16:23:34	BATE	592123710543286000
143	1825.5	16:23:34	BATE	592123710543286000
120	1825	16:23:36	AQXE	592123710543287000
144	1825	16:23:36	AQXE	592123710543287000
144	1825	16:23:36	XLON	606197491583981000
143	1825	16:23:36	XLON	606197491583981000
61	1825	16:23:36	BATE	606197491583981000
32	1825	16:23:37	XLON	592123710543288000
146	1825	16:23:37	XLON	592123710543288000
109	1825	16:23:37	BATE	606197491583982000
86	1825	16:23:37	XLON	592123710543288000
107	1825	16:23:41	XLON	606197491583984000
205	1825	16:23:41	XLON	606197491583984000
286	1825	16:23:41	AQXE	606197491583984000
107	1825	16:23:41	BATE	592123710543291000
143	1825	16:23:42	XLON	592123710543291000
107	1825	16:23:42	BATE	592123710543291000
55	1825	16:23:42	XLON	606197491583985000
147	1825	16:23:42	XLON	606197491583985000
60	1825	16:23:42	XLON	606197491583985000
118	1825	16:23:42	XLON	606197491583985000
107	1825	16:23:42	AQXE	606197491583985000
13	1825	16:23:42	XLON	592123710543291000
107	1825	16:23:44	XLON	606197491583986000
132	1825	16:23:44	BATE	592123710543292000
107	1825	16:23:44	AQXE	606197491583986000
121	1825	16:23:45	XLON	592123710543293000
100	1825	16:23:45	XLON	592123710543293000
107	1825	16:23:45	AQXE	606197491583987000
97	1825	16:23:46	BATE	592123710543294000
142	1825	16:23:46	XLON	606197491583988000
119	1825	16:23:47	BATE	606197491583989000
60	1825	16:23:47	XLON	592123710543295000
42	1826	16:23:51	XLON	592123710543298000
109	1826	16:23:51	AQXE	606197491583992000
60	1826	16:23:51	XLON	592123710543298000
110	1826	16:23:51	XLON	606197491583992000
11	1826	16:23:52	XLON	606197491583993000
168	1826	16:23:52	XLON	592123710543299000
183	1825.5	16:23:54	AQXE	606197491583994000
135	1825.5	16:23:55	XLON	606197491583995000
9	1825.5	16:23:55	AQXE	592123710543302000
106	1825.5	16:23:55	CHIX	606197491583995000
64	1825.5	16:23:55	XLON	606197491583995000
103	1825.5	16:24:03	CHIX	606197491584000000
107	1825.5	16:24:03	XLON	592123710543307000
34	1825.5	16:24:28	XLON	592123710543324000
38	1825.5	16:24:33	CHIX	592123710543328000
183	1825.5	16:25:04	XLON	592123710543360000
214	1825.5	16:25:04	XLON	592123710543360000
107	1825.5	16:25:04	XLON	606197491584052000
258	1825.5	16:25:04	XLON	606197491584052000
69	1825.5	16:25:04	CHIX	592123710543360000
107	1825.5	16:25:04	BATE	592123710543360000
214	1825.5	16:25:04	CHIX	592123710543360000
214	1825.5	16:25:04	BATE	606197491584052000
129	1825.5	16:25:04	CHIX	606197491584052000
137	1825.5	16:25:04	CHIX	606197491584052000
107	1825.5	16:25:04	AQXE	606197491584052000
226	1825.5	16:25:04	XLON	606197491584052000
107	1825.5	16:25:04	BATE	592123710543360000
107	1825.5	16:25:04	CHIX	606197491584052000
50	1825.5	16:25:04	XLON	592123710543360000
100	1825.5	16:25:04	XLON	592123710543360000
155	1825.5	16:25:05	XLON	606197491584053000
214	1825.5	16:25:10	XLON	592123710543364000
155	1825.5	16:25:10	XLON	592123710543364000
107	1825.5	16:25:10	BATE	592123710543364000
186	1825.5	16:25:10	CHIX	592123710543364000
59	1825.5	16:25:10	XLON	606197491584056000
304	1825.5	16:25:10	CHIX	606197491584056000
107	1825.5	16:25:10	BATE	606197491584056000
99	1826	16:26:16	BATE	592123710543403000

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

POSFLFFRSDIDFIR

Related Shares:

FTSE 100 Latest

Value10,321.09

Change-57.99