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

8th Apr 2024 18:11

RNS Number : 7532J

Associated British Foods PLC

08 April 2024

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 08 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:	08 April 2024
Number of shares repurchased:	149,239
Average price paid per share:	GBp 2,416.7779
Highest price paid per share:	GBp 2,424.0000
Lowest price paid per share:	GBp 2,403.0000

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: 08 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	17,642	2,423.00	2,403.00	2,418.01
CBOE BXE	21,310	2,423.00	2,403.00	2,415.69
CBOE CXE	43,459	2,424.00	2,403.00	2,416.07
London Stock Exchange	55,755	2,424.00	2,403.00	2,417.24
Turquoise	11,073	2,424.00	2,403.00	2,417.33

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
20	2414	08:03:28	CHIX	592117368980088000
91	2414	08:03:28	CHIX	592117368980088000
23	2414	08:03:28	BATE	606191119422540000
3	2414	08:03:28	BATE	606191119422540000
150	2420	08:03:54	XLON	606191119422546000
160	2420	08:04:13	XLON	592117368980102000
394	2417	08:05:02	XLON	606191119422570000
212	2417	08:05:02	CHIX	606191119422570000
569	2417	08:05:02	CHIX	606191119422570000
236	2416	08:05:02	BATE	592117368980119000
333	2416	08:05:02	CHIX	606191119422570000
333	2416	08:05:02	CHIX	606191119422570000
165	2417	08:05:02	CHIX	592117368980119000
236	2417	08:05:02	CHIX	606191119422570000
222	2417	08:05:02	XLON	592117368980119000
282	2417	08:05:02	CHIX	606191119422570000
18	2423	08:08:47	CHIX	592117368980194000
93	2423	08:08:47	CHIX	592117368980194000
30	2423	08:08:47	XLON	606191119422642000
433	2423	08:08:47	XLON	606191119422642000
360	2423	08:08:47	CHIX	606191119422642000
181	2423	08:08:47	XLON	606191119422642000
45	2423	08:08:47	CHIX	592117368980194000
59	2423	08:08:47	CHIX	592117368980194000
118	2423	08:08:47	CHIX	606191119422642000
373	2422	08:08:47	CHIX	606191119422642000
157	2421	08:08:48	XLON	606191119422643000
160	2421	08:08:48	XLON	606191119422643000
77	2421	08:08:48	XLON	606191119422643000
17	2421	08:08:48	XLON	606191119422643000
204	2417	08:13:08	XLON	592117368980273000
111	2417	08:13:08	CHIX	592117368980273000
428	2422	08:15:59	XLON	592117368980327000
316	2422	08:15:59	XLON	606191119422770000
46	2422	08:15:59	XLON	592117368980327000
46	2422	08:15:59	XLON	606191119422770000
90	2422	08:16:00	XLON	592117368980327000
12	2422	08:16:00	XLON	606191119422770000
155	2421	08:20:03	TRQX	606191119422855000
373	2421	08:20:03	BATE	592117368980414000
250	2421	08:20:03	CHIX	592117368980414000
111	2420	08:20:03	XLON	592117368980414000
111	2421	08:20:03	CHIX	592117368980414000
111	2420	08:20:03	CHIX	592117368980414000
331	2420	08:20:03	CHIX	592117368980414000
1	2420	08:20:03	CHIX	592117368980414000
111	2421	08:20:03	AQXE	606191119422855000
158	2420	08:20:03	BATE	606191119422855000
72	2421	08:20:03	TRQX	592117368980414000
71	2421	08:20:03	AQXE	606191119422855000
15	2421	08:20:03	AQXE	606191119422855000
41	2420	08:20:03	XLON	606191119422855000
9	2421	08:20:03	AQXE	606191119422855000
111	2420	08:23:42	BATE	592117368980486000
111	2420	08:23:42	CHIX	592117368980486000
126	2420	08:23:42	TRQX	606191119422924000
135	2420	08:23:42	CHIX	606191119422924000
103	2420	08:23:42	CHIX	606191119422924000
111	2420	08:23:42	BATE	606191119422924000
111	2419	08:23:45	AQXE	592117368980487000
183	2419	08:23:45	XLON	592117368980487000
111	2419	08:23:45	CHIX	592117368980487000
155	2419	08:23:45	BATE	606191119422925000
111	2419	08:23:45	CHIX	606191119422925000
191	2418	08:23:51	CHIX	592117368980489000
111	2418	08:23:57	BATE	606191119422929000
147	2409	08:28:02	CHIX	592117368980575000
186	2409	08:28:02	CHIX	592117368980575000
264	2411	08:31:54	BATE	592117368980658000
104	2411	08:31:54	TRQX	606191119423090000
7	2411	08:31:54	TRQX	606191119423090000
18	2413	08:37:09	AQXE	592117368980773000
51	2413	08:37:09	XLON	606191119423201000
53	2413	08:37:09	XLON	606191119423201000
136	2414	08:38:39	XLON	592117368980800000
32	2414	08:39:17	XLON	606191119423238000
156	2414	08:39:17	XLON	606191119423238000
10	2414	08:39:17	XLON	606191119423238000
111	2415	08:40:41	XLON	592117368980839000
129	2415	08:40:41	CHIX	606191119423265000
201	2415	08:41:11	XLON	592117368980848000
242	2416	08:44:27	CHIX	606191119423347000
37	2416	08:44:34	XLON	606191119423349000
236	2417	08:46:40	XLON	592117368980970000
111	2417	08:46:40	CHIX	592117368980970000
111	2417	08:46:40	XLON	592117368980970000
111	2417	08:46:40	CHIX	606191119423391000
398	2417	08:46:40	XLON	606191119423391000
273	2417	08:46:40	CHIX	606191119423391000
111	2416	08:46:40	XLON	606191119423391000
553	2417	08:46:53	CHIX	606191119423395000
473	2417	08:46:53	CHIX	592117368980974000
262	2417	08:46:53	CHIX	606191119423395000
77	2417	08:52:02	AQXE	606191119423503000
111	2417	08:52:12	CHIX	592117368981090000
16	2417	08:52:12	CHIX	592117368981090000
146	2417	08:52:12	CHIX	592117368981090000
34	2417	08:52:12	AQXE	606191119423506000
228	2416	08:52:56	CHIX	592117368981103000
111	2416	08:52:56	AQXE	592117368981103000
33	2416	08:52:56	CHIX	592117368981103000
111	2416	08:52:56	AQXE	606191119423519000
221	2416	08:52:56	BATE	606191119423519000
228	2416	08:52:56	CHIX	606191119423519000
90	2416	08:52:56	TRQX	592117368981103000
21	2416	08:52:56	TRQX	592117368981103000
137	2416	08:52:56	XLON	606191119423519000
137	2416	08:52:56	XLON	606191119423519000
124	2416	08:52:56	XLON	606191119423519000
180	2416	08:52:56	XLON	606191119423519000
49	2416	08:52:56	XLON	606191119423519000
71	2415	08:53:52	BATE	592117368981121000
40	2415	08:53:52	BATE	592117368981121000
26	2415	08:53:52	BATE	606191119423536000
137	2415	08:54:12	BATE	606191119423542000
214	2415	08:55:03	CHIX	606191119423555000
92	2415	08:55:03	XLON	592117368981141000
111	2416	08:59:32	TRQX	592117368981232000
237	2416	08:59:32	XLON	606191119423642000
76	2415	09:00:28	BATE	606191119423660000
30	2415	09:01:00	CHIX	592117368981261000
146	2415	09:01:00	BATE	606191119423670000
96	2415	09:01:00	CHIX	592117368981261000
118	2414	09:01:03	CHIX	592117368981262000
135	2414	09:01:03	XLON	592117368981262000
42	2414	09:01:03	XLON	592117368981262000
32	2414	09:01:03	CHIX	592117368981262000
36	2414	09:01:03	CHIX	592117368981262000
161	2414	09:01:03	XLON	606191119423671000
22	2414	09:07:03	XLON	592117368981393000
192	2414	09:07:03	XLON	592117368981393000
111	2414	09:07:03	TRQX	592117368981393000
115	2414	09:07:03	CHIX	592117368981393000
111	2414	09:07:03	BATE	592117368981393000
151	2414	09:07:03	CHIX	592117368981393000
111	2414	09:07:03	BATE	592117368981393000
111	2414	09:07:03	XLON	606191119423798000
111	2414	09:07:03	TRQX	606191119423798000
111	2414	09:07:03	BATE	606191119423798000
60	2414	09:07:03	AQXE	592117368981393000
40	2414	09:07:03	AQXE	592117368981393000
11	2414	09:07:03	AQXE	592117368981393000
111	2414	09:07:03	AQXE	606191119423798000
11	2413	09:07:08	TRQX	592117368981394000
100	2413	09:07:08	TRQX	592117368981394000
111	2413	09:07:08	CHIX	592117368981394000
51	2413	09:07:08	AQXE	606191119423799000
14	2413	09:07:08	AQXE	606191119423799000
222	2413	09:07:08	CHIX	606191119423799000
213	2413	09:07:08	BATE	606191119423799000
111	2413	09:07:08	BATE	606191119423799000
38	2413	09:07:08	AQXE	606191119423799000
8	2413	09:07:08	AQXE	606191119423799000
111	2411	09:12:12	BATE	592117368981500000
301	2411	09:12:12	CHIX	606191119423902000
69	2412	09:16:40	AQXE	592117368981601000
82	2412	09:16:40	AQXE	592117368981601000
111	2412	09:16:40	CHIX	606191119423998000
300	2411	09:16:47	XLON	592117368981604000
29	2411	09:16:47	CHIX	606191119424001000
111	2411	09:16:47	BATE	606191119424001000
151	2411	09:16:47	CHIX	592117368981604000
82	2411	09:16:47	XLON	592117368981604000
9	2410	09:21:12	BATE	592117368981713000
19	2410	09:21:12	BATE	592117368981713000
111	2410	09:21:12	AQXE	592117368981713000
26	2410	09:21:12	BATE	592117368981713000
108	2410	09:21:12	TRQX	592117368981713000
189	2410	09:21:12	CHIX	592117368981713000
57	2410	09:21:12	BATE	592117368981713000
3	2410	09:21:12	TRQX	592117368981713000
99	2410	09:21:12	TRQX	606191119424105000
144	2410	09:21:12	AQXE	606191119424105000
243	2410	09:21:12	CHIX	606191119424105000
12	2410	09:21:12	TRQX	606191119424105000
92	2410	09:21:12	BATE	606191119424105000
19	2410	09:21:12	BATE	606191119424105000
111	2409	09:21:19	BATE	592117368981715000
299	2409	09:21:19	CHIX	606191119424107000
22	2410	09:37:01	CHIX	592117368982079000
133	2411	09:37:23	XLON	592117368982086000
51	2412	09:37:24	XLON	592117368982086000
119	2412	09:37:26	XLON	592117368982087000
384	2413	09:40:00	CHIX	592117368982135000
291	2412	09:40:20	CHIX	592117368982140000
254	2413	09:41:29	CHIX	606191119424543000
111	2413	09:43:48	XLON	592117368982211000
111	2413	09:43:48	CHIX	592117368982211000
141	2413	09:43:48	BATE	606191119424585000
126	2412	09:43:56	XLON	592117368982214000
222	2412	09:43:56	BATE	606191119424587000
200	2412	09:43:56	XLON	606191119424587000
44	2412	09:43:56	XLON	606191119424587000
115	2412	09:43:56	XLON	606191119424587000
37	2412	09:43:56	XLON	606191119424587000
111	2412	09:43:57	BATE	592117368982214000
111	2412	09:43:57	CHIX	606191119424588000
252	2412	09:43:57	XLON	606191119424588000
153	2412	09:43:57	XLON	592117368982214000
37	2411	09:45:29	BATE	592117368982246000
76	2411	09:45:36	BATE	592117368982249000
109	2411	09:45:36	BATE	592117368982249000
135	2411	09:45:36	CHIX	606191119424621000
337	2410	09:46:28	CHIX	606191119424638000
424	2410	09:46:28	CHIX	606191119424638000
30	2410	09:46:28	BATE	592117368982266000
11	2410	09:46:28	BATE	592117368982266000
206	2410	09:46:28	XLON	592117368982266000
97	2410	09:46:28	XLON	592117368982266000
206	2410	09:46:28	XLON	606191119424638000
83	2410	09:46:28	XLON	606191119424638000
110	2410	09:46:28	TRQX	606191119424638000
1	2410	09:46:28	TRQX	606191119424638000
70	2410	09:46:28	BATE	592117368982266000
111	2410	09:46:28	BATE	592117368982266000
269	2410	09:46:28	XLON	606191119424638000
111	2410	09:46:28	CHIX	606191119424638000
436	2409	09:53:50	CHIX	592117368982426000
111	2409	09:53:50	BATE	606191119424791000
121	2409	09:54:12	XLON	592117368982433000
94	2409	09:54:12	XLON	592117368982433000
258	2408	09:54:49	BATE	592117368982447000
231	2408	09:54:49	CHIX	592117368982447000
18	2408	09:54:49	CHIX	592117368982447000
111	2408	09:54:49	CHIX	606191119424811000
68	2408	09:54:49	TRQX	606191119424811000
43	2408	09:54:49	TRQX	606191119424811000
42	2408	09:54:49	AQXE	592117368982447000
13	2404	10:00:30	BATE	592117368982563000
89	2404	10:00:30	BATE	592117368982563000
111	2404	10:00:30	CHIX	606191119424922000
293	2404	10:00:30	XLON	606191119424922000
69	2404	10:00:40	BATE	592117368982568000
38	2404	10:01:03	BATE	592117368982578000
75	2405	10:04:19	XLON	606191119425010000
191	2405	10:07:13	XLON	592117368982711000
111	2404	10:07:25	BATE	592117368982716000
187	2404	10:07:25	CHIX	592117368982716000
34	2404	10:07:25	AQXE	592117368982716000
19	2404	10:07:25	AQXE	592117368982716000
13	2404	10:07:25	AQXE	592117368982716000
89	2404	10:07:25	AQXE	592117368982716000
111	2404	10:07:25	BATE	606191119425069000
155	2404	10:07:25	CHIX	606191119425069000
111	2404	10:07:25	XLON	606191119425069000
263	2403	10:08:59	CHIX	592117368982747000
73	2403	10:08:59	AQXE	592117368982747000
111	2403	10:08:59	BATE	592117368982747000
111	2403	10:08:59	BATE	592117368982747000
97	2403	10:08:59	CHIX	606191119425099000
63	2403	10:08:59	CHIX	606191119425099000
56	2403	10:08:59	TRQX	606191119425099000
24	2403	10:09:00	AQXE	592117368982747000
55	2403	10:09:06	XLON	592117368982749000
21	2403	10:09:06	XLON	606191119425101000
226	2405	10:17:59	CHIX	592117368982937000
111	2405	10:17:59	AQXE	606191119425282000
111	2405	10:17:59	CHIX	592117368982937000
153	2405	10:17:59	BATE	592117368982937000
111	2405	10:17:59	XLON	606191119425282000
260	2404	10:18:08	CHIX	606191119425285000
264	2404	10:18:09	BATE	592117368982940000
31	2404	10:18:09	CHIX	592117368982940000
35	2404	10:18:09	CHIX	592117368982940000
45	2404	10:18:09	CHIX	592117368982940000
4	2404	10:18:09	CHIX	606191119425285000
301	2404	10:18:09	BATE	606191119425285000
111	2404	10:18:09	AQXE	606191119425285000
111	2406	10:28:30	TRQX	592117368983152000
351	2406	10:28:30	CHIX	592117368983152000
104	2406	10:28:30	CHIX	592117368983152000
151	2406	10:28:30	CHIX	592117368983152000
81	2406	10:28:30	AQXE	606191119425490000
30	2406	10:28:30	AQXE	606191119425490000
168	2406	10:28:30	AQXE	606191119425490000
111	2406	10:28:30	BATE	606191119425490000
161	2406	10:28:30	XLON	592117368983152000
138	2408	10:33:47	TRQX	592117368983262000
111	2408	10:33:47	BATE	592117368983262000
111	2408	10:33:47	CHIX	606191119425596000
72	2408	10:33:47	TRQX	592117368983262000
50	2408	10:33:47	XLON	606191119425596000
138	2408	10:33:47	XLON	606191119425596000
111	2408	10:34:06	BATE	592117368983275000
111	2408	10:34:06	CHIX	606191119425609000
331	2408	10:34:06	XLON	606191119425609000
90	2408	10:34:06	TRQX	592117368983275000
71	2408	10:34:06	AQXE	606191119425609000
88	2408	10:34:06	AQXE	606191119425609000
82	2408	10:34:06	XLON	592117368983275000
111	2412	10:48:37	XLON	592117368983565000
111	2412	10:48:37	TRQX	592117368983565000
149	2412	10:48:37	XLON	606191119425890000
285	2412	10:48:37	CHIX	606191119425890000
90	2412	10:48:37	TRQX	606191119425890000
130	2412	10:48:37	CHIX	592117368983565000
98	2415	10:50:04	XLON	592117368983600000
42	2415	10:50:04	XLON	592117368983600000
140	2415	10:51:19	XLON	606191119425947000
138	2415	10:51:19	XLON	606191119425947000
64	2415	10:51:19	XLON	606191119425947000
62	2415	10:52:54	XLON	592117368983659000
138	2415	10:52:54	XLON	592117368983659000
138	2415	10:52:54	XLON	592117368983659000
22	2415	10:52:54	XLON	592117368983659000
111	2414	10:52:57	BATE	592117368983660000
393	2414	10:52:57	CHIX	606191119425981000
4	2414	10:52:57	CHIX	606191119425981000
48	2414	10:52:57	CHIX	592117368983660000
293	2414	10:52:57	XLON	592117368983660000
111	2414	10:52:57	CHIX	606191119425981000
293	2414	10:52:57	XLON	592117368983660000
111	2414	10:52:57	CHIX	606191119425981000
40	2414	10:52:57	XLON	592117368983660000
132	2414	10:52:57	XLON	592117368983660000
245	2413	10:53:36	CHIX	592117368983676000
111	2413	10:53:36	BATE	606191119425996000
111	2412	10:55:00	CHIX	592117368983705000
287	2412	10:55:00	XLON	592117368983705000
111	2412	10:55:00	CHIX	592117368983705000
111	2412	10:55:00	TRQX	606191119426024000
111	2412	10:55:00	BATE	606191119426024000
138	2412	10:55:00	XLON	592117368983705000
170	2412	10:55:00	XLON	592117368983705000
138	2412	10:55:00	XLON	592117368983705000
137	2412	10:55:00	XLON	592117368983705000
120	2412	10:55:00	XLON	592117368983705000
68	2412	10:55:00	TRQX	606191119426024000
237	2412	11:03:54	CHIX	592117368983910000
126	2412	11:03:54	AQXE	592117368983910000
227	2412	11:03:54	CHIX	606191119426222000
111	2412	11:03:54	BATE	592117368983910000
111	2412	11:03:54	BATE	592117368983910000
111	2412	11:03:54	TRQX	606191119426222000
111	2412	11:03:54	BATE	606191119426222000
120	2412	11:03:54	CHIX	592117368983910000
88	2412	11:03:54	AQXE	606191119426222000
81	2413	11:17:21	XLON	606191119426480000
122	2413	11:17:21	XLON	606191119426480000
12	2414	11:19:35	XLON	606191119426528000
51	2414	11:19:35	XLON	606191119426528000
44	2414	11:19:35	XLON	606191119426528000
121	2414	11:19:35	XLON	606191119426528000
36	2414	11:21:04	XLON	592117368984255000
49	2414	11:21:04	XLON	592117368984255000
176	2414	11:21:15	XLON	592117368984258000
1	2415	11:23:19	CHIX	592117368984299000
259	2415	11:23:19	CHIX	606191119426596000
255	2415	11:24:06	CHIX	606191119426609000
11	2415	11:24:06	CHIX	592117368984312000
10	2415	11:25:40	CHIX	606191119426637000
71	2415	11:25:40	CHIX	606191119426637000
181	2415	11:25:40	CHIX	592117368984342000
111	2414	11:25:52	CHIX	592117368984345000
314	2414	11:25:52	XLON	606191119426641000
111	2414	11:25:52	TRQX	606191119426641000
130	2414	11:25:52	CHIX	606191119426641000
114	2413	11:25:52	BATE	606191119426641000
213	2413	11:25:52	CHIX	606191119426641000
200	2414	11:25:52	XLON	592117368984345000
170	2414	11:25:52	XLON	592117368984345000
64	2414	11:25:52	XLON	592117368984345000
125	2414	11:25:52	XLON	592117368984345000
1	2414	11:25:52	XLON	592117368984345000
111	2413	11:31:29	TRQX	592117368984458000
127	2415	11:43:41	CHIX	592117368984689000
111	2415	11:43:41	XLON	592117368984689000
465	2415	11:43:41	CHIX	592117368984689000
121	2415	11:43:41	BATE	606191119426973000
111	2415	11:43:41	BATE	606191119426973000
111	2415	11:43:41	BATE	606191119426973000
65	2415	11:43:41	BATE	606191119426973000
66	2415	11:43:41	BATE	606191119426973000
71	2415	11:43:41	AQXE	592117368984689000
307	2415	11:43:41	XLON	606191119426973000
111	2415	11:43:41	BATE	592117368984689000
111	2415	11:43:41	CHIX	606191119426973000
259	2415	11:43:41	XLON	592117368984689000
77	2415	11:43:41	XLON	606191119426973000
111	2415	11:43:41	CHIX	606191119426973000
142	2415	11:43:41	BATE	592117368984689000
34	2415	11:43:41	XLON	606191119426973000
24	2415	11:48:55	XLON	592117368984783000
71	2415	11:48:55	AQXE	606191119427063000
88	2415	11:48:55	AQXE	606191119427063000
111	2414	11:50:36	TRQX	592117368984813000
111	2414	11:50:36	TRQX	592117368984813000
166	2414	11:50:36	CHIX	606191119427093000
156	2414	11:50:36	CHIX	606191119427093000
398	2414	11:50:36	XLON	606191119427093000
309	2414	11:50:36	XLON	592117368984813000
170	2414	11:50:36	XLON	592117368984813000
53	2414	11:50:36	CHIX	606191119427093000
37	2414	11:50:36	XLON	592117368984813000
61	2414	11:50:36	XLON	592117368984813000
67	2414	11:50:36	CHIX	606191119427093000
50	2414	11:50:36	CHIX	606191119427093000
61	2414	11:50:36	CHIX	606191119427093000
10	2414	11:50:37	XLON	592117368984814000
160	2414	11:50:37	XLON	592117368984814000
143	2414	11:50:37	XLON	592117368984814000
143	2414	11:50:37	XLON	592117368984814000
62	2414	11:50:37	XLON	592117368984814000
150	2414	12:00:13	CHIX	592117368984991000
261	2414	12:00:13	CHIX	592117368984991000
111	2414	12:00:13	BATE	606191119427265000
11	2414	12:00:13	BATE	606191119427265000
100	2414	12:00:13	BATE	606191119427265000
111	2414	12:00:13	TRQX	606191119427265000
165	2413	12:01:52	BATE	592117368985021000
165	2413	12:01:52	BATE	592117368985021000
216	2413	12:01:52	AQXE	592117368985021000
138	2413	12:01:52	BATE	606191119427294000
111	2413	12:01:52	TRQX	592117368985021000
204	2413	12:01:52	CHIX	592117368985021000
175	2413	12:01:52	CHIX	592117368985021000
111	2413	12:01:52	CHIX	606191119427294000
222	2413	12:01:52	CHIX	606191119427294000
120	2412	12:01:52	AQXE	592117368985021000
57	2412	12:01:52	BATE	606191119427294000
123	2412	12:01:52	AQXE	606191119427294000
123	2412	12:01:59	CHIX	592117368985023000
111	2412	12:01:59	TRQX	592117368985023000
54	2412	12:01:59	BATE	606191119427295000
106	2412	12:01:59	BATE	606191119427295000
50	2412	12:01:59	BATE	606191119427295000
222	2412	12:01:59	CHIX	606191119427295000
111	2413	12:16:40	XLON	592117368985321000
111	2413	12:16:40	CHIX	592117368985321000
162	2413	12:16:40	BATE	606191119427583000
13	2414	12:19:20	CHIX	606191119427638000
71	2414	12:19:20	CHIX	606191119427638000
40	2414	12:19:20	CHIX	592117368985377000
1	2414	12:19:20	CHIX	592117368985377000
50	2414	12:19:20	CHIX	592117368985377000
30	2414	12:19:20	CHIX	592117368985378000
264	2414	12:21:46	CHIX	592117368985423000
432	2414	12:21:46	XLON	606191119427682000
88	2414	12:21:46	XLON	606191119427682000
332	2414	12:21:46	XLON	606191119427682000
170	2414	12:21:46	XLON	606191119427682000
69	2414	12:21:46	XLON	606191119427682000
170	2414	12:21:46	XLON	606191119427682000
143	2414	12:21:57	XLON	592117368985426000
185	2413	12:27:00	XLON	592117368985520000
111	2412	12:27:00	AQXE	592117368985520000
188	2412	12:27:00	BATE	592117368985520000
162	2412	12:27:00	CHIX	592117368985520000
111	2412	12:27:00	AQXE	606191119427775000
321	2412	12:27:00	BATE	606191119427775000
111	2412	12:27:00	BATE	606191119427775000
273	2412	12:27:00	CHIX	606191119427775000
159	2412	12:30:03	CHIX	592117368985575000
3	2412	12:30:03	AQXE	606191119427830000
80	2412	12:30:03	XLON	606191119427830000
111	2412	12:30:03	XLON	592117368985575000
99	2412	12:30:03	CHIX	606191119427830000
43	2412	12:30:03	CHIX	606191119427830000
132	2412	12:40:51	AQXE	606191119428042000
26	2412	12:40:51	AQXE	606191119428042000
217	2412	12:40:51	AQXE	606191119428042000
132	2412	12:40:51	CHIX	606191119428042000
152	2412	12:42:13	XLON	592117368985823000
91	2412	12:42:13	XLON	592117368985823000
111	2412	12:42:13	TRQX	592117368985823000
222	2412	12:42:13	BATE	592117368985823000
222	2412	12:42:13	BATE	592117368985823000
111	2412	12:42:13	CHIX	606191119428070000
35	2411	12:43:01	AQXE	592117368985840000
76	2411	12:43:01	AQXE	592117368985840000
131	2411	12:43:01	CHIX	592117368985840000
11	2411	12:43:01	BATE	592117368985840000
91	2411	12:43:01	CHIX	592117368985840000
100	2411	12:43:01	BATE	592117368985840000
36	2411	12:43:01	CHIX	592117368985840000
186	2411	12:43:01	BATE	592117368985840000
75	2411	12:43:01	CHIX	592117368985840000
69	2411	12:43:01	BATE	592117368985840000
117	2411	12:43:01	TRQX	606191119428086000
117	2411	12:43:01	AQXE	606191119428086000
111	2411	12:43:01	BATE	606191119428086000
117	2411	12:43:01	CHIX	606191119428086000
111	2411	12:43:01	CHIX	606191119428086000
72	2413	12:55:24	TRQX	606191119428325000
44	2413	12:55:24	TRQX	606191119428325000
111	2412	12:59:13	TRQX	592117368986167000
138	2412	12:59:13	XLON	592117368986167000
193	2412	12:59:13	CHIX	592117368986167000
77	2412	12:59:13	XLON	606191119428403000
114	2412	12:59:13	XLON	606191119428403000
222	2412	12:59:13	BATE	606191119428403000
111	2412	12:59:13	AQXE	606191119428403000
190	2412	12:59:13	XLON	606191119428403000
52	2412	12:59:13	XLON	606191119428403000
71	2412	12:59:13	XLON	592117368986167000
95	2411	12:59:55	AQXE	606191119428419000
4	2411	12:59:58	AQXE	606191119428421000
77	2414	13:05:19	XLON	592117368986314000
53	2414	13:05:19	XLON	592117368986314000
134	2414	13:05:19	XLON	592117368986314000
86	2416	13:07:35	CHIX	592117368986354000
72	2416	13:07:35	TRQX	606191119428585000
61	2416	13:07:35	XLON	592117368986354000
138	2416	13:08:32	CHIX	592117368986371000
196	2415	13:08:32	BATE	592117368986371000
26	2415	13:08:32	BATE	592117368986371000
111	2415	13:08:32	BATE	592117368986371000
111	2416	13:08:32	XLON	606191119428601000
303	2415	13:08:32	TRQX	606191119428601000
36	2415	13:08:32	CHIX	606191119428601000
177	2415	13:08:32	CHIX	606191119428601000
16	2416	13:11:58	BATE	606191119428673000
82	2417	13:12:36	XLON	606191119428689000
37	2417	13:12:36	XLON	606191119428689000
18	2417	13:12:36	XLON	606191119428689000
16	2418	13:14:52	XLON	606191119428731000
198	2418	13:14:52	XLON	606191119428731000
93	2418	13:16:23	CHIX	592117368986536000
85	2418	13:16:23	XLON	606191119428761000
37	2418	13:16:23	XLON	606191119428761000
34	2418	13:16:23	XLON	606191119428761000
24	2419	13:17:23	XLON	592117368986559000
57	2419	13:17:23	XLON	592117368986559000
117	2419	13:17:23	XLON	606191119428783000
27	2419	13:17:23	XLON	606191119428783000
57	2419	13:19:21	XLON	592117368986610000
96	2419	13:19:21	XLON	592117368986610000
46	2419	13:19:21	XLON	592117368986610000
39	2419	13:19:21	XLON	592117368986610000
131	2419	13:20:32	XLON	592117368986636000
24	2419	13:20:32	XLON	592117368986636000
63	2419	13:20:32	XLON	592117368986636000
10	2419	13:20:32	XLON	592117368986636000
131	2419	13:22:16	XLON	606191119428893000
137	2419	13:22:16	XLON	606191119428893000
68	2419	13:22:16	XLON	606191119428893000
111	2417	13:23:27	XLON	592117368986700000
260	2417	13:23:27	CHIX	592117368986700000
12	2417	13:23:27	CHIX	592117368986700000
38	2417	13:23:30	BATE	606191119428920000
10	2418	13:23:49	TRQX	592117368986709000
72	2418	13:23:49	TRQX	592117368986709000
72	2418	13:23:49	TRQX	606191119428928000
7	2418	13:24:02	AQXE	592117368986714000
217	2418	13:25:21	XLON	606191119428961000
1	2418	13:25:21	XLON	606191119428961000
317	2417	13:26:44	BATE	592117368986777000
115	2417	13:26:44	CHIX	606191119428994000
73	2417	13:26:44	BATE	606191119428994000
173	2416	13:26:44	BATE	592117368986777000
114	2416	13:26:44	BATE	592117368986777000
165	2416	13:26:44	CHIX	592117368986777000
517	2416	13:26:44	CHIX	592117368986777000
111	2417	13:26:44	TRQX	606191119428994000
178	2417	13:26:44	XLON	606191119428994000
111	2416	13:26:44	TRQX	606191119428994000
250	2416	13:26:44	XLON	606191119428994000
206	2416	13:26:44	BATE	606191119428994000
90	2417	13:26:44	XLON	606191119428994000
100	2417	13:26:44	XLON	592117368986777000
190	2417	13:26:44	XLON	592117368986777000
68	2417	13:26:44	XLON	592117368986777000
56	2417	13:26:44	XLON	592117368986777000
145	2417	13:26:44	XLON	592117368986777000
141	2417	13:26:44	XLON	592117368986777000
137	2417	13:26:44	XLON	592117368986777000
59	2417	13:26:44	XLON	592117368986777000
42	2413	13:31:14	BATE	592117368986888000
109	2413	13:31:14	AQXE	592117368986888000
69	2413	13:31:14	BATE	592117368986888000
19	2413	13:31:14	AQXE	592117368986888000
111	2413	13:31:14	TRQX	606191119429101000
141	2413	13:31:14	XLON	606191119429102000
137	2413	13:31:14	XLON	606191119429102000
92	2413	13:31:14	XLON	606191119429102000
137	2413	13:31:14	XLON	606191119429102000
5	2413	13:31:14	XLON	606191119429102000
373	2413	13:36:52	CHIX	592117368987030000
222	2413	13:36:52	TRQX	592117368987030000
150	2413	13:36:52	BATE	606191119429240000
31	2412	13:38:02	AQXE	592117368987059000
85	2412	13:38:26	AQXE	592117368987068000
19	2415	13:51:27	CHIX	606191119429604000
93	2415	13:51:27	CHIX	606191119429604000
65	2415	13:51:27	CHIX	606191119429604000
58	2415	13:51:27	CHIX	606191119429604000
21	2415	13:51:27	CHIX	606191119429604000
91	2415	13:51:27	CHIX	592117368987406000
83	2415	13:51:27	CHIX	592117368987406000
185	2415	13:51:27	CHIX	592117368987406000
100	2415	13:51:27	CHIX	606191119429604000
271	2415	13:51:27	CHIX	606191119429604000
57	2415	13:52:30	XLON	606191119429628000
35	2415	13:52:30	CHIX	606191119429628000
117	2415	13:52:30	CHIX	606191119429628000
136	2415	13:52:30	XLON	592117368987431000
265	2415	13:53:13	CHIX	592117368987448000
111	2415	13:53:13	BATE	606191119429645000
49	2415	13:53:13	AQXE	606191119429645000
62	2415	13:53:13	AQXE	606191119429645000
71	2415	13:53:13	AQXE	592117368987448000
88	2415	13:53:13	AQXE	592117368987448000
43	2415	13:53:13	XLON	606191119429645000
44	2415	13:53:38	XLON	592117368987460000
71	2415	13:53:38	AQXE	606191119429657000
40	2415	13:53:38	AQXE	606191119429657000
60	2415	13:53:39	XLON	606191119429657000
120	2415	13:53:39	XLON	606191119429657000
46	2415	13:53:39	CHIX	592117368987461000
87	2415	13:53:39	CHIX	592117368987461000
9	2415	13:53:39	CHIX	592117368987461000
12	2415	13:53:39	XLON	606191119429657000
22	2415	13:55:00	CHIX	592117368987490000
23	2415	13:55:00	CHIX	592117368987490000
16	2415	13:55:13	XLON	606191119429691000
89	2415	13:56:13	XLON	606191119429716000
168	2415	13:56:13	XLON	606191119429716000
66	2415	13:56:13	CHIX	592117368987521000
200	2415	13:56:19	XLON	606191119429718000
51	2415	13:56:19	XLON	606191119429718000
36	2415	13:56:19	AQXE	592117368987524000
75	2415	13:56:20	XLON	606191119429719000
14	2414	13:56:35	AQXE	592117368987532000
20	2414	13:56:35	AQXE	592117368987532000
77	2415	13:57:29	XLON	592117368987556000
14	2415	13:57:29	CHIX	606191119429750000
13	2415	13:57:29	CHIX	606191119429750000
52	2415	13:57:29	XLON	592117368987557000
59	2415	13:57:29	XLON	592117368987557000
121	2415	13:57:29	CHIX	592117368987557000
16	2415	13:58:44	CHIX	592117368987584000
45	2415	13:58:44	CHIX	592117368987584000
50	2415	13:58:44	CHIX	592117368987584000
78	2415	13:58:44	XLON	606191119429777000
54	2415	13:58:44	XLON	606191119429777000
90	2415	13:58:44	XLON	606191119429777000
9	2415	13:58:44	BATE	606191119429777000
36	2415	13:58:44	BATE	606191119429777000
20	2415	14:01:36	XLON	592117368987662000
6	2415	14:03:14	XLON	592117368987709000
12	2415	14:05:01	XLON	592117368987760000
120	2415	14:05:11	XLON	592117368987765000
73	2415	14:05:11	XLON	592117368987765000
230	2415	14:05:11	XLON	592117368987765000
32	2415	14:05:11	AQXE	606191119429952000
176	2416	14:05:11	CHIX	592117368987765000
176	2416	14:05:11	CHIX	592117368987765000
36	2416	14:05:11	CHIX	592117368987765000
111	2416	14:05:11	XLON	606191119429952000
111	2416	14:05:11	XLON	606191119429952000
67	2416	14:05:11	XLON	606191119429952000
44	2416	14:05:11	XLON	606191119429952000
124	2416	14:05:11	CHIX	592117368987765000
67	2416	14:06:13	XLON	592117368987797000
189	2416	14:06:13	XLON	592117368987797000
23	2416	14:06:13	XLON	592117368987797000
71	2416	14:06:13	AQXE	606191119429983000
40	2416	14:06:13	AQXE	606191119429983000
46	2416	14:06:15	XLON	606191119429984000
42	2416	14:06:15	XLON	606191119429984000
109	2416	14:06:15	XLON	606191119429984000
84	2416	14:06:15	AQXE	592117368987798000
88	2416	14:06:15	AQXE	592117368987798000
157	2416	14:07:27	BATE	592117368987832000
111	2416	14:07:27	XLON	606191119430016000
80	2416	14:07:27	CHIX	606191119430016000
31	2416	14:08:04	CHIX	606191119430032000
82	2416	14:08:38	XLON	606191119430046000
47	2416	14:08:38	XLON	606191119430046000
137	2416	14:08:38	XLON	606191119430046000
67	2416	14:08:38	XLON	606191119430046000
39	2416	14:08:38	AQXE	592117368987862000
41	2415	14:08:38	AQXE	592117368987862000
111	2419	14:09:33	XLON	592117368987887000
111	2420	14:09:39	XLON	592117368987890000
149	2420	14:09:39	CHIX	606191119430073000
111	2421	14:11:05	XLON	592117368987931000
168	2421	14:11:05	CHIX	606191119430112000
39	2421	14:11:56	XLON	592117368987955000
71	2422	14:16:26	CHIX	592117368988076000
71	2422	14:16:26	CHIX	592117368988076000
59	2422	14:16:26	BATE	606191119430253000
71	2422	14:16:26	AQXE	606191119430253000
60	2422	14:16:26	CHIX	592117368988076000
5	2422	14:16:26	CHIX	606191119430253000
17	2422	14:16:26	CHIX	606191119430253000
76	2422	14:16:26	CHIX	606191119430253000
112	2422	14:16:26	CHIX	606191119430253000
111	2422	14:16:26	CHIX	606191119430253000
111	2422	14:16:26	BATE	592117368988076000
25	2422	14:16:26	BATE	592117368988076000
25	2422	14:16:26	BATE	592117368988076000
20	2422	14:16:26	BATE	592117368988076000
37	2422	14:16:26	AQXE	592117368988076000
228	2421	14:16:39	XLON	592117368988080000
222	2421	14:16:39	XLON	592117368988080000
144	2421	14:16:39	XLON	606191119430258000
41	2421	14:16:39	AQXE	606191119430258000
37	2421	14:16:39	AQXE	606191119430258000
72	2421	14:16:39	TRQX	592117368988080000
71	2421	14:16:39	AQXE	606191119430258000
95	2421	14:16:39	AQXE	606191119430258000
111	2421	14:16:39	XLON	592117368988080000
111	2421	14:16:39	CHIX	592117368988080000
144	2421	14:16:39	BATE	606191119430258000
202	2421	14:16:39	XLON	606191119430258000
77	2421	14:16:39	XLON	606191119430258000
111	2423	14:17:36	TRQX	592117368988107000
123	2423	14:17:36	CHIX	592117368988107000
220	2423	14:17:36	BATE	592117368988107000
111	2423	14:17:36	BATE	606191119430284000
111	2423	14:17:36	AQXE	606191119430284000
111	2423	14:17:36	CHIX	606191119430284000
110	2423	14:17:36	TRQX	592117368988107000
72	2423	14:17:36	TRQX	592117368988107000
66	2423	14:17:36	TRQX	592117368988107000
400	2423	14:17:36	AQXE	592117368988107000
88	2423	14:17:36	AQXE	592117368988107000
170	2423	14:17:36	XLON	606191119430284000
117	2423	14:17:36	XLON	606191119430284000
24	2423	14:17:36	XLON	606191119430284000
222	2422	14:17:52	BATE	592117368988117000
159	2422	14:17:52	CHIX	606191119430294000
111	2421	14:18:59	XLON	606191119430327000
72	2423	14:24:58	TRQX	606191119430481000
43	2423	14:24:58	TRQX	606191119430481000
221	2422	14:25:02	BATE	606191119430483000
88	2423	14:26:09	AQXE	606191119430516000
37	2423	14:26:09	AQXE	606191119430516000
63	2421	14:26:31	AQXE	592117368988358000
42	2421	14:26:36	AQXE	592117368988361000
6	2421	14:26:36	AQXE	592117368988361000
84	2423	14:27:15	AQXE	592117368988385000
48	2423	14:27:15	AQXE	592117368988385000
33	2423	14:27:15	AQXE	592117368988385000
55	2423	14:28:12	AQXE	606191119430579000
83	2423	14:28:12	AQXE	606191119430579000
52	2423	14:28:12	AQXE	606191119430579000
33	2423	14:28:12	AQXE	592117368988411000
88	2423	14:29:16	AQXE	606191119430605000
55	2423	14:29:16	AQXE	606191119430605000
87	2423	14:29:16	AQXE	606191119430605000
14	2423	14:29:16	AQXE	606191119430605000
88	2423	14:30:09	AQXE	606191119430638000
86	2423	14:30:09	AQXE	606191119430638000
11	2423	14:30:09	AQXE	606191119430638000
149	2423	14:30:10	AQXE	606191119430638000
58	2423	14:31:07	AQXE	606191119430677000
88	2423	14:31:07	AQXE	606191119430677000
43	2423	14:31:07	AQXE	592117368988511000
13	2423	14:31:07	AQXE	592117368988511000
88	2423	14:31:08	AQXE	606191119430678000
64	2423	14:31:08	AQXE	606191119430678000
78	2422	14:32:09	CHIX	606191119430712000
37	2422	14:32:09	CHIX	606191119430712000
9	2422	14:32:09	CHIX	606191119430712000
59	2422	14:32:09	CHIX	606191119430712000
27	2422	14:32:10	CHIX	606191119430713000
81	2422	14:32:10	CHIX	606191119430713000
79	2422	14:32:10	CHIX	606191119430713000
17	2422	14:32:10	TRQX	606191119430713000
111	2422	14:33:28	BATE	592117368988594000
111	2422	14:33:28	XLON	606191119430757000
151	2422	14:33:28	CHIX	606191119430757000
352	2422	14:33:56	XLON	606191119430776000
144	2421	14:34:28	BATE	592117368988633000
115	2421	14:34:28	BATE	592117368988633000
192	2421	14:34:28	CHIX	592117368988633000
112	2421	14:34:28	BATE	592117368988633000
139	2421	14:34:28	BATE	592117368988633000
111	2421	14:34:28	CHIX	606191119430795000
111	2421	14:34:28	TRQX	606191119430795000
118	2421	14:34:28	AQXE	606191119430795000
111	2421	14:34:28	TRQX	606191119430795000
111	2421	14:34:28	CHIX	606191119430795000
4	2421	14:34:28	AQXE	606191119430795000
22	2421	14:34:28	CHIX	606191119430795000
41	2421	14:34:28	CHIX	606191119430795000
60	2421	14:34:28	CHIX	606191119430795000
72	2421	14:34:28	TRQX	592117368988633000
71	2421	14:34:28	AQXE	592117368988633000
70	2421	14:34:28	XLON	606191119430795000
71	2421	14:34:28	BATE	606191119430795000
17	2421	14:34:28	CHIX	606191119430795000
111	2421	14:34:28	XLON	592117368988633000
171	2421	14:34:41	CHIX	592117368988640000
159	2421	14:38:40	AQXE	592117368988781000
83	2421	14:39:36	XLON	592117368988814000
71	2422	14:39:36	AQXE	606191119430971000
71	2422	14:39:36	AQXE	606191119430971000
113	2420	14:40:16	AQXE	592117368988839000
111	2420	14:40:16	AQXE	592117368988839000
114	2420	14:40:16	TRQX	592117368988839000
111	2420	14:40:16	CHIX	592117368988839000
225	2420	14:40:16	CHIX	592117368988839000
225	2420	14:40:16	BATE	606191119430996000
145	2420	14:40:16	BATE	606191119430996000
111	2420	14:40:16	TRQX	606191119430996000
222	2420	14:40:16	CHIX	606191119430996000
216	2420	14:40:16	CHIX	606191119430996000
216	2420	14:40:16	XLON	606191119430996000
264	2420	14:40:16	XLON	606191119430996000
111	2419	14:40:16	TRQX	606191119430996000
111	2419	14:40:16	TRQX	606191119430996000
154	2419	14:40:17	BATE	606191119430997000
96	2419	14:40:17	BATE	606191119430997000
97	2419	14:40:18	BATE	592117368988840000
36	2419	14:40:18	BATE	592117368988840000
111	2419	14:40:18	CHIX	592117368988840000
154	2419	14:40:18	CHIX	592117368988840000
222	2419	14:40:18	AQXE	592117368988840000
15	2419	14:40:18	BATE	606191119430997000
154	2419	14:40:18	CHIX	606191119430997000
111	2419	14:44:15	CHIX	592117368988988000
111	2419	14:44:15	BATE	606191119431141000
27	2419	14:44:15	AQXE	606191119431141000
72	2419	14:44:15	AQXE	606191119431141000
27	2419	14:44:15	AQXE	606191119431141000
97	2418	14:45:16	XLON	592117368989020000
155	2421	14:50:34	XLON	592117368989203000
111	2421	14:50:34	CHIX	592117368989203000
151	2421	14:50:34	TRQX	606191119431350000
116	2421	14:51:02	XLON	592117368989219000
111	2421	14:51:02	AQXE	606191119431366000
45	2420	14:51:34	BATE	592117368989236000
152	2420	14:51:34	CHIX	592117368989236000
66	2420	14:51:34	BATE	592117368989236000
262	2420	14:51:34	BATE	592117368989236000
238	2420	14:51:34	CHIX	606191119431382000
111	2420	14:51:34	TRQX	606191119431382000
61	2420	14:51:34	XLON	606191119431382000
68	2420	14:51:34	XLON	606191119431382000
39	2420	14:51:34	TRQX	592117368989236000
39	2420	14:51:34	BATE	592117368989236000
61	2420	14:51:34	XLON	606191119431382000
61	2420	14:51:34	XLON	606191119431382000
93	2422	14:54:38	XLON	592117368989343000
69	2422	14:54:38	XLON	592117368989343000
46	2422	14:54:38	XLON	592117368989343000
66	2422	14:55:40	XLON	606191119431524000
37	2422	14:55:40	XLON	606191119431524000
134	2422	14:55:40	XLON	606191119431524000
237	2423	14:56:28	CHIX	592117368989410000
98	2423	14:57:08	CHIX	592117368989436000
71	2423	14:57:08	CHIX	592117368989436000
91	2423	14:57:08	CHIX	592117368989436000
155	2423	14:58:03	CHIX	592117368989466000
59	2423	14:58:03	CHIX	592117368989466000
65	2423	14:58:03	CHIX	592117368989466000
82	2423	14:58:03	AQXE	606191119431606000
343	2422	14:58:46	BATE	592117368989492000
129	2422	14:58:46	XLON	606191119431631000
111	2422	14:58:46	CHIX	606191119431631000
297	2422	14:58:46	XLON	606191119431631000
69	2422	14:58:46	XLON	606191119431631000
170	2422	14:58:46	XLON	606191119431631000
37	2422	14:58:46	XLON	606191119431631000
162	2422	14:58:46	AQXE	606191119431631000
88	2422	14:58:46	AQXE	606191119431631000
25	2422	14:58:46	CHIX	606191119431631000
49	2422	14:58:49	XLON	592117368989494000
124	2422	14:58:49	BATE	592117368989494000
111	2422	14:58:49	XLON	606191119431633000
111	2422	14:58:49	CHIX	606191119431633000
8	2422	14:58:49	AQXE	592117368989494000
234	2421	14:59:29	CHIX	592117368989519000
116	2421	14:59:29	AQXE	606191119431657000
111	2421	14:59:29	BATE	606191119431657000
21	2421	14:59:29	AQXE	606191119431657000
60	2421	14:59:29	CHIX	606191119431657000
58	2421	14:59:29	CHIX	606191119431657000
209	2420	15:00:07	CHIX	592117368989554000
123	2420	15:00:07	BATE	592117368989554000
123	2420	15:00:07	BATE	592117368989554000
50	2420	15:00:07	XLON	606191119431691000
222	2420	15:00:07	XLON	606191119431691000
111	2420	15:00:07	XLON	606191119431691000
51	2420	15:00:07	CHIX	606191119431691000
60	2420	15:00:07	CHIX	606191119431691000
55	2420	15:00:07	XLON	606191119431691000
182	2420	15:00:07	XLON	606191119431691000
55	2420	15:00:07	XLON	592117368989554000
72	2420	15:00:07	TRQX	606191119431691000
19	2420	15:00:07	XLON	592117368989554000
59	2420	15:00:07	XLON	592117368989554000
75	2419	15:00:47	CHIX	592117368989581000
36	2419	15:00:47	CHIX	592117368989581000
111	2419	15:00:47	BATE	606191119431717000
13	2419	15:00:57	XLON	592117368989587000
110	2419	15:01:01	XLON	592117368989589000
40	2419	15:01:21	XLON	592117368989602000
6	2419	15:01:21	XLON	592117368989602000
111	2417	15:02:34	AQXE	592117368989652000
207	2417	15:02:34	CHIX	606191119431786000
73	2417	15:02:34	BATE	592117368989652000
29	2417	15:03:17	BATE	592117368989682000
9	2417	15:03:17	BATE	592117368989682000
75	2417	15:03:17	XLON	592117368989682000
111	2418	15:07:41	XLON	592117368989848000
140	2418	15:07:41	TRQX	592117368989848000
16	2418	15:07:41	AQXE	592117368989848000
95	2418	15:07:41	AQXE	592117368989848000
108	2418	15:07:41	AQXE	592117368989848000
141	2418	15:07:41	AQXE	592117368989848000
111	2418	15:07:41	BATE	592117368989848000
102	2418	15:07:41	BATE	606191119431978000
9	2418	15:07:41	BATE	606191119431978000
140	2418	15:07:41	CHIX	606191119431978000
89	2418	15:07:41	BATE	606191119431978000
22	2418	15:07:41	BATE	606191119431978000
111	2417	15:08:44	XLON	592117368989885000
5	2417	15:08:44	XLON	606191119432013000
111	2418	15:11:42	XLON	592117368989989000
59	2418	15:11:42	AQXE	606191119432115000
36	2418	15:11:42	AQXE	606191119432115000
111	2418	15:12:37	XLON	592117368990018000
155	2418	15:12:37	CHIX	606191119432143000
88	2418	15:13:21	XLON	592117368990047000
23	2418	15:13:21	XLON	592117368990047000
88	2418	15:13:21	AQXE	606191119432172000
63	2418	15:13:21	AQXE	606191119432172000
61	2418	15:13:56	XLON	592117368990069000
50	2418	15:13:56	XLON	592117368990069000
88	2418	15:13:56	AQXE	606191119432192000
37	2418	15:13:56	AQXE	606191119432192000
111	2420	15:15:47	BATE	592117368990134000
140	2420	15:15:47	CHIX	606191119432256000
71	2420	15:15:58	AQXE	592117368990141000
88	2420	15:15:58	AQXE	592117368990141000
71	2420	15:15:58	AQXE	592117368990141000
64	2420	15:15:58	XLON	606191119432262000
44	2420	15:15:58	XLON	606191119432262000
6	2420	15:15:58	XLON	606191119432262000
68	2420	15:16:38	XLON	592117368990162000
47	2420	15:16:38	XLON	592117368990162000
88	2420	15:16:38	AQXE	606191119432283000
63	2420	15:16:38	AQXE	606191119432283000
58	2420	15:17:37	CHIX	592117368990192000
62	2420	15:17:37	XLON	606191119432313000
54	2420	15:17:37	XLON	606191119432313000
32	2420	15:17:37	XLON	592117368990192000
43	2420	15:17:38	XLON	606191119432313000
32	2420	15:17:38	XLON	606191119432313000
60	2421	15:17:57	XLON	606191119432325000
19	2421	15:17:57	XLON	606191119432325000
59	2421	15:18:38	XLON	606191119432350000
136	2421	15:18:38	XLON	606191119432350000
18	2421	15:18:38	XLON	606191119432350000
24	2421	15:18:41	XLON	592117368990232000
40	2421	15:18:41	XLON	592117368990232000
86	2421	15:18:41	XLON	592117368990232000
28	2421	15:18:41	XLON	592117368990232000
71	2421	15:19:31	BATE	606191119432383000
24	2421	15:19:31	BATE	606191119432383000
71	2421	15:19:31	BATE	592117368990264000
167	2421	15:19:31	BATE	592117368990264000
138	2420	15:21:01	BATE	592117368990312000
111	2420	15:21:01	XLON	606191119432429000
111	2420	15:21:01	CHIX	606191119432429000
58	2420	15:21:24	XLON	606191119432439000
111	2420	15:21:24	XLON	592117368990323000
219	2420	15:21:24	CHIX	606191119432439000
64	2420	15:22:22	XLON	592117368990352000
47	2420	15:22:22	XLON	592117368990352000
71	2420	15:22:22	AQXE	606191119432468000
19	2420	15:22:22	AQXE	606191119432468000
89	2420	15:22:22	XLON	592117368990353000
99	2420	15:22:22	XLON	592117368990353000
333	2419	15:23:02	CHIX	592117368990372000
175	2419	15:23:02	TRQX	606191119432486000
57	2419	15:23:02	XLON	606191119432486000
71	2420	15:23:22	AQXE	606191119432497000
109	2420	15:23:22	AQXE	606191119432497000
36	2420	15:24:16	XLON	606191119432520000
56	2420	15:24:16	XLON	606191119432520000
38	2420	15:24:16	XLON	606191119432520000
36	2420	15:24:16	XLON	592117368990407000
48	2420	15:24:16	XLON	606191119432520000
27	2420	15:24:16	XLON	592117368990407000
220	2420	15:29:25	XLON	592117368990585000
22	2420	15:29:25	XLON	592117368990585000
222	2420	15:29:25	XLON	592117368990585000
400	2420	15:29:25	XLON	606191119432692000
578	2420	15:31:54	XLON	592117368990677000
369	2420	15:31:54	XLON	592117368990677000
222	2420	15:31:54	XLON	592117368990677000
249	2420	15:31:54	CHIX	592117368990677000
153	2420	15:31:54	CHIX	592117368990677000
180	2420	15:31:54	CHIX	592117368990677000
345	2420	15:31:54	CHIX	606191119432781000
163	2420	15:31:54	CHIX	606191119432781000
151	2420	15:31:54	CHIX	606191119432781000
499	2420	15:31:54	XLON	592117368990677000
67	2420	15:31:54	XLON	592117368990677000
166	2420	15:31:54	XLON	592117368990677000
13	2420	15:31:54	XLON	606191119432781000
21	2421	15:32:15	XLON	606191119432794000
111	2421	15:32:21	CHIX	592117368990692000
111	2421	15:32:21	XLON	606191119432796000
88	2421	15:32:21	CHIX	606191119432796000
231	2422	15:33:53	XLON	592117368990752000
186	2422	15:33:53	XLON	606191119432855000
111	2422	15:33:53	TRQX	606191119432855000
111	2423	15:38:45	TRQX	592117368990903000
195	2423	15:38:45	CHIX	592117368990903000
125	2423	15:38:45	CHIX	592117368990903000
139	2423	15:38:45	BATE	606191119433000000
73	2423	15:38:46	XLON	592117368990904000
102	2423	15:38:46	XLON	592117368990904000
111	2423	15:38:46	AQXE	606191119433000000
222	2423	15:38:48	XLON	592117368990905000
41	2423	15:38:48	AQXE	606191119433001000
48	2423	15:39:47	XLON	592117368990936000
162	2423	15:39:47	AQXE	606191119433032000
29	2423	15:39:50	XLON	606191119433033000
39	2423	15:39:50	XLON	606191119433033000
112	2423	15:39:50	XLON	606191119433033000
58	2423	15:40:46	XLON	592117368990968000
57	2423	15:40:46	XLON	592117368990968000
33	2423	15:40:46	XLON	592117368990968000
59	2423	15:40:46	XLON	592117368990968000
21	2423	15:40:49	CHIX	592117368990969000
159	2423	15:40:49	CHIX	592117368990969000
222	2423	15:41:58	BATE	592117368991006000
209	2423	15:41:58	BATE	592117368991006000
111	2423	15:41:58	AQXE	606191119433099000
200	2423	15:41:58	CHIX	606191119433099000
71	2423	15:41:58	XLON	592117368991006000
61	2423	15:41:58	XLON	592117368991006000
72	2423	15:41:58	XLON	592117368991006000
167	2423	15:41:58	XLON	592117368991006000
71	2423	15:41:58	XLON	592117368991006000
21	2423	15:41:58	XLON	592117368991006000
255	2423	15:41:58	CHIX	606191119433099000
56	2423	15:41:58	XLON	592117368991006000
58	2423	15:41:58	CHIX	606191119433099000
111	2424	15:44:43	XLON	592117368991094000
159	2424	15:44:43	CHIX	606191119433184000
223	2423	15:44:43	CHIX	592117368991094000
89	2424	15:45:24	XLON	592117368991116000
138	2424	15:45:24	XLON	592117368991116000
137	2423	15:45:31	AQXE	606191119433209000
72	2424	15:46:13	TRQX	606191119433228000
108	2424	15:46:13	TRQX	606191119433228000
24	2424	15:46:13	TRQX	606191119433228000
21	2424	15:46:13	TRQX	606191119433228000
167	2424	15:47:02	TRQX	606191119433253000
67	2424	15:47:03	TRQX	606191119433254000
72	2424	15:47:41	TRQX	592117368991187000
159	2424	15:47:41	TRQX	606191119433274000
25	2424	15:47:43	TRQX	606191119433276000
9	2424	15:47:44	TRQX	606191119433276000
72	2424	15:48:30	TRQX	606191119433299000
319	2424	15:48:30	TRQX	606191119433299000
250	2423	15:48:53	AQXE	592117368991229000
117	2423	15:48:53	CHIX	592117368991229000
222	2423	15:48:53	BATE	592117368991229000
111	2423	15:48:53	TRQX	606191119433315000
132	2423	15:48:53	XLON	592117368991229000
137	2423	15:48:53	XLON	592117368991229000
129	2423	15:48:53	XLON	592117368991229000
91	2422	15:49:04	AQXE	592117368991236000
181	2422	15:49:04	XLON	592117368991236000
111	2422	15:49:04	XLON	606191119433322000
331	2422	15:49:04	XLON	606191119433322000
54	2422	15:49:28	AQXE	592117368991250000
126	2422	15:49:28	AQXE	606191119433335000
122	2422	15:50:29	CHIX	592117368991283000
172	2422	15:50:29	CHIX	592117368991283000
111	2422	15:50:29	CHIX	592117368991283000
13	2422	15:50:29	AQXE	606191119433368000
111	2422	15:50:29	TRQX	592117368991283000
111	2422	15:50:29	TRQX	606191119433368000
111	2422	15:50:29	TRQX	606191119433368000
170	2422	15:50:29	XLON	606191119433368000
70	2422	15:50:29	XLON	606191119433368000
73	2422	15:50:29	XLON	606191119433368000
107	2422	15:50:29	XLON	606191119433368000
177	2422	15:50:29	CHIX	606191119433368000
111	2422	15:50:29	AQXE	592117368991283000
111	2421	15:53:57	CHIX	592117368991396000
29	2421	15:53:57	CHIX	592117368991396000
40	2421	15:53:57	CHIX	592117368991396000
42	2421	15:53:57	CHIX	592117368991396000
137	2421	15:53:57	BATE	592117368991396000
154	2421	15:53:57	CHIX	592117368991396000
17	2421	15:53:57	BATE	592117368991396000
111	2421	15:53:57	AQXE	606191119433477000
111	2421	15:53:57	AQXE	606191119433477000
45	2421	15:53:57	AQXE	606191119433477000
63	2421	15:53:57	AQXE	606191119433477000
123	2421	15:53:57	BATE	606191119433477000
126	2421	15:53:57	BATE	606191119433477000
111	2421	15:53:57	BATE	606191119433477000
229	2421	15:53:57	CHIX	606191119433477000
3	2421	15:53:57	AQXE	592117368991396000
80	2420	15:55:20	AQXE	592117368991443000
59	2420	15:55:20	CHIX	592117368991443000
10	2420	15:55:20	XLON	606191119433522000
121	2420	15:55:20	XLON	606191119433522000
18	2420	15:55:20	TRQX	606191119433522000
89	2420	15:55:20	CHIX	592117368991443000
9	2420	15:55:20	AQXE	592117368991443000
150	2420	15:55:20	CHIX	592117368991443000
111	2420	15:55:20	BATE	592117368991443000
12	2420	15:55:20	AQXE	592117368991443000
14	2420	15:55:20	TRQX	592117368991443000
36	2420	15:55:20	AQXE	592117368991443000
70	2420	15:55:20	TRQX	592117368991443000
18	2420	15:55:20	AQXE	592117368991443000
16	2420	15:55:20	TRQX	592117368991443000
4	2420	15:55:20	TRQX	592117368991443000
7	2420	15:55:20	TRQX	592117368991443000
155	2420	15:55:20	CHIX	606191119433522000
154	2420	15:55:20	CHIX	606191119433522000
111	2420	15:55:20	BATE	606191119433522000
93	2420	15:55:20	TRQX	606191119433522000
111	2420	15:55:20	BATE	606191119433522000
82	2419	15:57:06	AQXE	606191119433587000
4	2419	15:57:06	AQXE	606191119433587000
3	2419	15:57:07	AQXE	606191119433588000
88	2420	16:01:32	AQXE	592117368991655000
17	2420	16:01:32	XLON	606191119433729000
71	2420	16:01:32	XLON	592117368991655000
66	2420	16:01:35	XLON	592117368991657000
110	2420	16:01:35	XLON	592117368991657000
111	2420	16:01:40	AQXE	592117368991660000
14	2420	16:01:40	XLON	606191119433733000
14	2420	16:01:44	XLON	592117368991662000
17	2420	16:01:44	AQXE	606191119433736000
94	2420	16:01:44	AQXE	606191119433736000
17	2420	16:02:00	AQXE	592117368991671000
95	2420	16:02:00	AQXE	592117368991671000
77	2420	16:03:23	CHIX	592117368991723000
9	2420	16:03:23	CHIX	592117368991723000
144	2420	16:03:23	AQXE	606191119433795000
13	2420	16:03:23	AQXE	606191119433795000
25	2420	16:03:23	XLON	592117368991723000
102	2420	16:03:28	CHIX	606191119433798000
80	2420	16:03:28	CHIX	606191119433798000
83	2420	16:03:32	XLON	606191119433801000
54	2420	16:03:32	XLON	606191119433801000
84	2420	16:03:36	XLON	592117368991733000
46	2420	16:03:36	BATE	592117368991733000
1	2420	16:03:36	CHIX	606191119433804000
6	2420	16:03:36	CHIX	606191119433804000
51	2420	16:03:40	XLON	592117368991735000
79	2420	16:03:40	XLON	592117368991735000
80	2420	16:03:49	XLON	592117368991744000
39	2420	16:03:49	XLON	592117368991744000
11	2420	16:03:49	XLON	592117368991744000
19	2420	16:03:56	XLON	592117368991749000
63	2420	16:03:56	CHIX	606191119433820000
8	2420	16:03:56	CHIX	606191119433820000
40	2420	16:03:56	CHIX	606191119433820000
72	2420	16:04:54	AQXE	606191119433856000
75	2420	16:04:54	AQXE	606191119433856000
88	2420	16:04:55	AQXE	592117368991786000
59	2420	16:04:55	AQXE	592117368991786000
72	2420	16:05:01	AQXE	592117368991789000
75	2420	16:05:01	AQXE	592117368991789000
147	2420	16:05:07	AQXE	592117368991792000
16	2420	16:05:26	AQXE	592117368991806000
72	2420	16:05:26	AQXE	592117368991806000
59	2420	16:05:26	AQXE	592117368991806000
72	2420	16:05:35	AQXE	592117368991811000
75	2420	16:05:35	AQXE	592117368991811000
47	2420	16:05:45	AQXE	606191119433885000
100	2420	16:05:45	AQXE	606191119433885000
31	2420	16:05:54	CHIX	606191119433890000
116	2420	16:05:54	CHIX	606191119433890000
38	2420	16:06:23	CHIX	606191119433905000
2	2420	16:06:23	CHIX	606191119433905000
53	2420	16:06:23	CHIX	606191119433905000
97	2420	16:06:23	CHIX	606191119433905000
16	2420	16:06:23	CHIX	606191119433905000
10	2420	16:06:34	CHIX	592117368991843000
88	2420	16:06:34	CHIX	592117368991843000
20	2420	16:06:34	TRQX	606191119433911000
209	2419	16:07:04	TRQX	592117368991858000
206	2419	16:07:04	CHIX	592117368991858000
23	2419	16:07:04	CHIX	592117368991858000
174	2419	16:07:04	CHIX	592117368991858000
125	2419	16:07:04	XLON	606191119433926000
111	2419	16:07:04	BATE	606191119433926000
176	2419	16:07:04	BATE	606191119433926000
113	2419	16:07:04	AQXE	606191119433926000
56	2419	16:07:04	CHIX	606191119433926000
112	2419	16:07:04	CHIX	606191119433926000
85	2419	16:07:11	XLON	606191119433930000
28	2419	16:07:11	XLON	606191119433930000
130	2421	16:10:22	XLON	606191119434048000
106	2421	16:10:29	XLON	592117368991988000
1	2421	16:10:29	XLON	592117368991988000
23	2421	16:10:29	XLON	592117368991988000
246	2420	16:12:00	XLON	592117368992048000
118	2420	16:12:00	BATE	606191119434112000
90	2420	16:12:00	XLON	592117368992048000
72	2421	16:12:01	AQXE	592117368992049000
65	2421	16:12:01	AQXE	592117368992049000
259	2420	16:12:22	XLON	592117368992067000
29	2420	16:12:22	XLON	592117368992067000
137	2420	16:12:22	CHIX	592117368992067000
111	2420	16:12:22	CHIX	606191119434130000
104	2420	16:12:22	BATE	606191119434130000
48	2420	16:12:22	XLON	592117368992067000
28	2420	16:12:22	XLON	606191119434130000
38	2420	16:12:22	XLON	606191119434130000
119	2420	16:12:25	AQXE	606191119434131000
111	2419	16:12:28	BATE	592117368992071000
78	2419	16:12:28	CHIX	606191119434133000
198	2419	16:12:28	CHIX	606191119434133000
71	2420	16:12:33	AQXE	592117368992075000
41	2420	16:12:33	AQXE	592117368992075000
88	2420	16:12:43	AQXE	606191119434143000
54	2420	16:12:43	AQXE	606191119434143000
88	2420	16:12:43	AQXE	606191119434143000
88	2420	16:12:49	AQXE	606191119434147000
117	2420	16:12:49	AQXE	606191119434147000
25	2420	16:12:49	AQXE	606191119434147000
19	2420	16:12:56	AQXE	606191119434152000
88	2420	16:12:56	AQXE	606191119434152000
6	2420	16:12:56	AQXE	606191119434152000
88	2420	16:13:03	AQXE	606191119434156000
115	2420	16:13:03	AQXE	606191119434156000
27	2420	16:13:03	AQXE	606191119434156000
71	2420	16:13:56	AQXE	592117368992130000
88	2420	16:13:56	AQXE	592117368992130000
56	2420	16:13:56	AQXE	592117368992130000
15	2420	16:13:56	AQXE	592117368992130000
71	2420	16:14:06	AQXE	592117368992138000
88	2420	16:14:06	AQXE	592117368992138000
71	2420	16:14:06	AQXE	592117368992138000
103	2419	16:14:19	XLON	592117368992148000
8	2419	16:14:19	XLON	592117368992148000
69	2419	16:14:19	AQXE	606191119434209000
50	2419	16:14:19	AQXE	606191119434209000
8	2419	16:14:28	AQXE	592117368992154000
105	2419	16:14:28	XLON	606191119434214000
70	2419	16:14:28	XLON	606191119434214000
47	2419	16:14:28	XLON	606191119434214000
8	2419	16:14:31	AQXE	592117368992156000
51	2419	16:14:31	XLON	606191119434216000
44	2419	16:14:31	XLON	606191119434216000
127	2419	16:14:31	XLON	606191119434216000
33	2419	16:14:48	XLON	606191119434229000
73	2419	16:14:48	XLON	606191119434229000
13	2419	16:14:48	XLON	606191119434229000
54	2419	16:14:48	CHIX	592117368992169000
50	2419	16:14:48	CHIX	592117368992169000
7	2419	16:14:48	CHIX	592117368992169000
73	2419	16:14:54	XLON	606191119434234000
42	2419	16:14:54	XLON	606191119434234000
205	2419	16:15:34	XLON	592117368992205000
116	2419	16:15:34	XLON	592117368992205000
91	2419	16:15:34	XLON	592117368992205000
111	2419	16:15:34	BATE	606191119434264000
133	2420	16:16:23	XLON	592117368992239000
34	2420	16:16:33	XLON	606191119434304000
51	2420	16:16:33	XLON	606191119434304000
24	2420	16:16:33	XLON	606191119434304000
24	2420	16:16:33	XLON	606191119434304000
28	2420	16:16:43	XLON	606191119434311000
79	2420	16:16:43	XLON	606191119434311000
26	2420	16:16:43	XLON	606191119434311000
95	2420	16:16:51	XLON	606191119434317000
38	2420	16:16:51	XLON	606191119434317000
67	2420	16:16:59	XLON	606191119434322000
24	2420	16:16:59	XLON	606191119434322000
42	2420	16:16:59	XLON	606191119434322000
101	2420	16:17:09	XLON	606191119434329000
32	2420	16:17:09	XLON	606191119434329000
107	2420	16:17:15	XLON	592117368992275000
111	2419	16:17:28	AQXE	592117368992283000
222	2419	16:17:28	BATE	592117368992283000
328	2419	16:17:28	XLON	592117368992283000
111	2419	16:17:28	BATE	606191119434341000
245	2419	16:17:28	BATE	606191119434341000
133	2420	16:17:28	XLON	606191119434341000
168	2419	16:17:28	XLON	606191119434341000
169	2418	16:17:48	XLON	592117368992298000
194	2418	16:18:30	XLON	606191119434383000
172	2418	16:18:37	XLON	606191119434388000
199	2418	16:18:42	XLON	592117368992335000
2	2418	16:18:43	XLON	592117368992335000
230	2418	16:18:47	XLON	606191119434394000
205	2418	16:19:01	XLON	606191119434407000
180	2418	16:19:26	XLON	592117368992368000
174	2418	16:19:29	XLON	592117368992370000
56	2418	16:19:29	XLON	592117368992370000
105	2417	16:19:47	AQXE	592117368992382000
56	2418	16:19:48	XLON	606191119434437000
24	2418	16:19:48	XLON	606191119434437000
137	2418	16:19:48	XLON	606191119434437000
13	2418	16:19:48	XLON	606191119434437000
22	2417	16:20:07	BATE	592117368992398000
37	2418	16:21:24	XLON	606191119434512000
89	2418	16:21:24	XLON	606191119434512000
31	2418	16:21:29	XLON	606191119434515000
106	2418	16:21:29	XLON	606191119434515000
54	2418	16:21:31	XLON	592117368992465000
83	2418	16:21:31	XLON	592117368992465000
48	2418	16:21:37	XLON	606191119434523000
89	2418	16:21:37	XLON	606191119434523000
29	2418	16:21:42	XLON	606191119434526000
108	2418	16:21:42	XLON	606191119434526000
29	2418	16:21:49	XLON	592117368992478000
82	2418	16:21:49	XLON	592117368992478000
113	2418	16:21:51	XLON	606191119434532000
125	2418	16:21:57	XLON	606191119434536000
28	2418	16:22:00	XLON	592117368992486000
97	2418	16:22:00	XLON	592117368992486000
24	2418	16:22:08	XLON	592117368992492000
101	2418	16:22:08	XLON	592117368992492000
31	2418	16:22:14	XLON	592117368992496000
94	2418	16:22:14	XLON	592117368992496000
252	2418	16:23:01	XLON	606191119434581000
252	2418	16:23:06	XLON	606191119434585000
91	2418	16:23:10	XLON	592117368992537000
120	2418	16:23:14	XLON	592117368992539000
24	2418	16:24:14	XLON	606191119434632000
228	2418	16:24:14	XLON	592117368992581000
182	2418	16:24:15	XLON	592117368992583000
70	2418	16:24:16	XLON	592117368992584000
109	2418	16:24:20	XLON	592117368992587000
18	2418	16:24:21	XLON	592117368992587000
205	2418	16:24:24	XLON	592117368992589000
29	2418	16:26:09	XLON	592117368992671000
215	2418	16:26:09	XLON	592117368992671000
60	2418	16:26:09	TRQX	606191119434719000
13	2418	16:26:09	TRQX	606191119434719000
150	2418	16:26:09	TRQX	606191119434719000
333	2418	16:26:09	TRQX	606191119434719000
114	2418	16:26:09	AQXE	592117368992671000
60	2418	16:26:09	XLON	592117368992671000
76	2418	16:26:09	XLON	592117368992671000
52	2418	16:26:09	XLON	592117368992671000
71	2417	16:26:11	AQXE	592117368992672000
159	2417	16:26:11	AQXE	592117368992672000
135	2417	16:26:13	XLON	592117368992673000
18	2417	16:26:13	XLON	592117368992673000
132	2417	16:26:16	XLON	606191119434722000
21	2417	16:26:16	XLON	606191119434722000
153	2417	16:26:18	XLON	592117368992675000
132	2418	16:26:36	XLON	592117368992684000
21	2418	16:26:36	XLON	592117368992684000
24	2418	16:26:41	XLON	592117368992687000
127	2418	16:26:41	XLON	592117368992687000
2	2418	16:26:41	XLON	592117368992687000
153	2418	16:26:43	XLON	592117368992688000
51	2418	16:26:47	XLON	606191119434737000
37	2418	16:26:47	XLON	606191119434737000
65	2418	16:26:47	XLON	606191119434737000
24	2418	16:26:49	XLON	606191119434738000
108	2418	16:26:49	XLON	592117368992690000
21	2418	16:26:50	XLON	592117368992692000
24	2418	16:26:52	XLON	606191119434741000
116	2418	16:26:52	XLON	592117368992693000
13	2418	16:26:57	XLON	592117368992696000
24	2418	16:27:01	XLON	606191119434745000
129	2418	16:27:01	XLON	592117368992698000
153	2418	16:27:02	XLON	606191119434746000
153	2418	16:27:05	XLON	592117368992702000
24	2418	16:27:10	XLON	606191119434752000
94	2418	16:27:10	XLON	592117368992704000
35	2418	16:27:10	XLON	592117368992704000
153	2418	16:27:14	XLON	606191119434754000
12	2418	16:27:26	XLON	592117368992712000
141	2418	16:27:26	XLON	592117368992712000
71	2418	16:27:29	XLON	606191119434761000
82	2418	16:27:34	XLON	606191119434764000
121	2418	16:27:37	XLON	606191119434766000
32	2418	16:27:48	XLON	606191119434772000
42	2418	16:27:51	XLON	592117368992727000
71	2418	16:27:51	AQXE	606191119434773000
40	2418	16:27:51	AQXE	606191119434773000
338	2417	16:28:03	BATE	606191119434780000
113	2418	16:28:05	AQXE	592117368992735000
1	2418	16:28:05	AQXE	592117368992735000
111	2417	16:28:07	XLON	592117368992736000
156	2417	16:28:07	BATE	606191119434782000
87	2418	16:28:11	AQXE	592117368992738000
26	2418	16:28:11	AQXE	592117368992738000
114	2418	16:28:13	AQXE	606191119434785000
2	2418	16:28:15	AQXE	606191119434786000
151	2418	16:28:15	AQXE	606191119434786000
112	2418	16:28:19	AQXE	592117368992742000
41	2418	16:28:19	AQXE	592117368992742000
24	2418	16:28:21	TRQX	606191119434789000
14	2418	16:28:21	TRQX	606191119434789000
70	2418	16:28:21	TRQX	606191119434789000
21	2418	16:28:21	TRQX	606191119434789000
24	2418	16:29:53	TRQX	606191119434846000
1	2418	16:29:53	TRQX	606191119434846000
4	2418	16:29:53	TRQX	606191119434846000
219	2418	16:29:53	TRQX	592117368992802000
240	2418	16:29:53	TRQX	592117368992802000
65	2418	16:29:53	TRQX	606191119434846000
394	2418	16:29:53	TRQX	606191119434846000
79	2418	16:29:53	TRQX	606191119434846000
79	2418	16:29:53	TRQX	606191119434846000
236	2418	16:29:53	TRQX	606191119434846000
65	2418	16:29:54	TRQX	606191119434847000
9	2418	16:29:54	TRQX	606191119434847000
12	2418	16:29:55	TRQX	606191119434848000

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

POSFLFIDSLITIIS

FTSE 100 Latest

Value8,753.50

Change-2.71