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

23rd Apr 2026 17:58

RNS Number : 7334B

Associated British Foods PLC

23 April 2026

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 23 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:	23 April 2026
Number of shares repurchased:	200,000
Average price paid per share:	GBp 1834.4530
Highest price paid per share:	GBp 1849.0000
Lowest price paid per share:	GBp 1825.5000

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: 23 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	22,098	1,848.00	1,826.50	1,834.93
CBOE BXE	39,276	1,849.00	1,826.50	1,835.16
CBOE CXE	52,375	1,849.00	1,826.50	1,834.15
London Stock Exchange	70,098	1,847.00	1,825.50	1,834.19
Turquoise	16,153	1,848.50	1,826.50	1,834.21

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
1	1834.5	08:00:25	XLON	592122294960937000
460	1834.5	08:00:25	XLON	592122294960937000
111	1841.5	08:09:32	XLON	606196075993044000
111	1839	08:09:49	XLON	592122294961160000
107	1838.5	08:09:49	XLON	592122294961160000
163	1838.5	08:09:49	AQXE	592122294961160000
214	1838.5	08:09:49	CHIX	606196075993051000
111	1838	08:09:49	CHIX	606196075993051000
111	1838	08:09:49	CHIX	606196075993051000
131	1838	08:09:49	CHIX	606196075993051000
73	1838.5	08:09:49	CHIX	606196075993051000
92	1843.5	08:18:19	BATE	592122294961310000
22	1843.5	08:18:19	CHIX	606196075993194000
109	1844.5	08:19:39	XLON	606196075993217000
122	1843.5	08:20:57	AQXE	606196075993237000
7	1843.5	08:21:45	AQXE	592122294961367000
105	1843.5	08:21:45	AQXE	606196075993248000
107	1841	08:22:22	TRQX	606196075993258000
38	1841	08:22:22	BATE	592122294961377000
50	1841	08:22:22	BATE	592122294961377000
36	1840.5	08:22:22	XLON	592122294961377000
147	1841	08:22:22	AQXE	592122294961377000
26	1841	08:22:22	BATE	592122294961377000
78	1840.5	08:22:22	XLON	592122294961377000
11	1841	08:22:22	AQXE	592122294961377000
114	1841.5	08:22:22	BATE	606196075993258000
107	1840.5	08:22:22	TRQX	606196075993258000
107	1840.5	08:22:22	CHIX	592122294961377000
94	1840.5	08:22:22	AQXE	592122294961377000
94	1840.5	08:22:22	AQXE	592122294961377000
129	1839.5	08:23:57	CHIX	606196075993282000
114	1839	08:23:57	BATE	606196075993282000
115	1839	08:23:57	CHIX	606196075993282000
43	1840	08:40:53	BATE	592122294961753000
78	1841	08:40:53	TRQX	606196075993613000
151	1842.5	08:41:37	CHIX	592122294961765000
23	1845	08:42:52	XLON	592122294961786000
96	1845	08:42:53	XLON	606196075993646000
123	1845	08:44:44	XLON	606196075993680000
116	1846.5	08:46:29	XLON	606196075993718000
132	1846.5	08:49:00	XLON	606196075993767000
4	1845.5	08:49:58	XLON	592122294961932000
27	1845.5	08:50:12	BATE	606196075993791000
96	1845.5	08:50:21	XLON	592122294961942000
221	1845.5	08:51:00	XLON	592122294961957000
302	1845.5	08:51:00	BATE	606196075993809000
107	1845.5	08:51:00	XLON	592122294961957000
14	1845.5	08:51:00	CHIX	606196075993809000
11	1845.5	08:51:00	CHIX	606196075993809000
129	1845.5	08:51:00	CHIX	606196075993809000
126	1844.5	08:51:01	BATE	606196075993809000
244	1844	08:54:00	CHIX	606196075993864000
109	1842.5	08:57:09	BATE	592122294962068000
53	1842.5	08:57:09	TRQX	592122294962068000
60	1842.5	08:57:09	TRQX	592122294962068000
117	1842	08:57:10	BATE	592122294962068000
28	1842	08:57:14	CHIX	606196075993919000
89	1842	08:57:14	CHIX	606196075993919000
156	1839.5	09:01:18	BATE	592122294962151000
30	1840	09:07:05	BATE	592122294962266000
27	1840	09:07:15	BATE	592122294962268000
7	1840	09:07:16	BATE	592122294962269000
2	1840	09:07:21	BATE	592122294962270000
2	1840	09:07:21	BATE	592122294962270000
2	1840	09:07:28	BATE	592122294962272000
214	1843.5	09:12:04	BATE	592122294962365000
299	1843.5	09:12:04	CHIX	606196075994200000
35	1849	09:27:35	CHIX	592122294962681000
72	1849	09:27:35	CHIX	592122294962681000
119	1848.5	09:27:35	BATE	592122294962681000
158	1849	09:27:35	BATE	606196075994503000
123	1848.5	09:31:55	TRQX	592122294962781000
157	1848	09:31:59	BATE	606196075994602000
214	1847	09:32:42	TRQX	592122294962800000
214	1847	09:32:42	XLON	606196075994618000
114	1846.5	09:32:43	BATE	606196075994618000
168	1846	09:32:51	BATE	606196075994621000
116	1847.5	09:37:13	BATE	592122294962900000
119	1848	09:51:56	AQXE	592122294963233000
114	1847.5	09:55:07	TRQX	606196075995090000
4	1847.5	09:55:07	TRQX	606196075995090000
114	1847	09:55:20	TRQX	592122294963298000
114	1847	09:55:20	BATE	606196075995095000
114	1846.5	09:55:28	BATE	592122294963301000
9	1846	09:55:28	AQXE	592122294963301000
105	1846	09:55:53	AQXE	592122294963309000
114	1845.5	09:55:55	BATE	606196075995106000
133	1845.5	09:55:55	TRQX	592122294963310000
132	1844.5	10:01:37	BATE	592122294963442000
7	1844.5	10:01:37	TRQX	592122294963442000
118	1844.5	10:01:37	AQXE	592122294963442000
111	1844.5	10:01:37	TRQX	592122294963442000
125	1843.5	10:03:42	BATE	592122294963502000
121	1842	10:09:43	BATE	592122294963675000
119	1841.5	10:09:43	CHIX	592122294963675000
107	1841.5	10:09:43	BATE	606196075995459000
128	1841.5	10:09:43	TRQX	606196075995459000
33	1846	10:22:23	BATE	592122294963961000
114	1847.5	10:25:26	BATE	592122294964020000
81	1846	10:26:01	BATE	592122294964032000
114	1845.5	10:27:05	BATE	592122294964053000
114	1845	10:27:14	CHIX	606196075995828000
114	1844.5	10:27:14	TRQX	592122294964057000
157	1844.5	10:27:14	BATE	592122294964057000
107	1844	10:27:14	BATE	592122294964057000
128	1844	10:27:14	CHIX	606196075995828000
123	1841.5	10:35:34	TRQX	606196075995968000
97	1841	10:36:55	AQXE	606196075995989000
13	1841	10:42:06	AQXE	606196075996066000
156	1841.5	10:53:12	TRQX	606196075996226000
97	1842	10:55:46	BATE	592122294964504000
13	1842	10:55:46	CHIX	606196075996261000
109	1842	10:56:40	BATE	606196075996275000
174	1840.5	10:56:56	BATE	606196075996278000
119	1840.5	10:58:05	TRQX	592122294964536000
145	1840.5	10:58:05	XLON	606196075996293000
121	1840	10:59:30	XLON	592122294964563000
18	1840	10:59:30	XLON	592122294964563000
110	1840.5	10:59:30	AQXE	592122294964563000
118	1840	10:59:31	TRQX	606196075996319000
17	1840	10:59:43	AQXE	606196075996322000
66	1840	11:01:52	AQXE	606196075996354000
41	1840	11:03:22	AQXE	606196075996373000
124	1839.5	11:08:44	TRQX	592122294964704000
129	1839.5	11:08:44	CHIX	592122294964704000
102	1839.5	11:08:44	BATE	606196075996456000
21	1839.5	11:08:44	BATE	606196075996456000
114	1838.5	11:12:25	TRQX	606196075996516000
5	1838.5	11:12:25	TRQX	606196075996516000
130	1838.5	11:13:08	AQXE	606196075996527000
117	1838.5	11:13:08	CHIX	606196075996527000
51	1838.5	11:13:09	XLON	592122294964777000
61	1838.5	11:13:32	XLON	592122294964783000
107	1840.5	11:26:44	BATE	592122294964992000
199	1840.5	11:26:44	AQXE	592122294964992000
107	1840.5	11:26:44	TRQX	606196075996732000
122	1839.5	11:27:31	BATE	606196075996745000
36	1839	11:29:47	BATE	592122294965044000
103	1839	11:29:47	BATE	592122294965044000
63	1840	11:38:50	XLON	606196075996912000
53	1840	11:38:51	XLON	606196075996912000
6	1841.5	11:40:55	TRQX	606196075996943000
5	1841.5	11:41:07	TRQX	592122294965214000
123	1841.5	11:41:33	TRQX	592122294965221000
3	1841.5	11:42:37	TRQX	592122294965239000
141	1840.5	11:43:20	BATE	606196075996982000
56	1840.5	11:44:12	AQXE	592122294965264000
51	1840.5	11:44:12	AQXE	592122294965264000
118	1840.5	11:49:06	XLON	592122294965337000
33	1840.5	11:51:37	BATE	606196075997101000
86	1840.5	11:51:45	CHIX	592122294965375000
122	1840.5	11:54:00	CHIX	592122294965408000
142	1842	11:57:01	XLON	606196075997183000
5	1842	11:59:31	BATE	592122294965504000
121	1842	11:59:32	XLON	606196075997228000
117	1842	12:00:30	XLON	606196075997247000
93	1842	12:04:22	AQXE	606196075997318000
19	1842	12:04:22	AQXE	606196075997318000
107	1841	12:05:17	AQXE	592122294965612000
219	1841	12:05:17	XLON	592122294965612000
107	1841	12:05:17	TRQX	606196075997332000
112	1840.5	12:05:17	CHIX	606196075997332000
94	1841	12:05:17	CHIX	592122294965612000
117	1838.5	12:05:19	TRQX	592122294965612000
137	1839	12:05:19	AQXE	606196075997333000
51	1838.5	12:05:19	AQXE	606196075997333000
65	1838.5	12:05:19	AQXE	606196075997333000
117	1838.5	12:05:19	BATE	606196075997333000
115	1838.5	12:05:19	BATE	606196075997333000
116	1836	12:12:01	TRQX	592122294965713000
107	1836	12:12:01	BATE	606196075997430000
127	1835	12:12:01	XLON	606196075997430000
149	1833	12:29:34	BATE	606196075997682000
111	1832.5	12:30:30	BATE	606196075997706000
111	1832.5	12:30:30	CHIX	606196075997706000
111	1833	12:30:30	AQXE	606196075997706000
111	1832.5	12:30:30	AQXE	592122294965996000
27	1834	12:41:11	AQXE	592122294966188000
31	1834	12:41:56	AQXE	592122294966201000
30	1834	12:42:20	AQXE	592122294966209000
24	1834.5	12:42:35	BATE	592122294966213000
14	1834.5	12:42:35	BATE	606196075997915000
12	1834.5	12:42:58	BATE	606196075997920000
45	1839.5	12:43:22	AQXE	606196075997926000
63	1839.5	12:43:22	AQXE	606196075997926000
90	1839.5	12:43:22	AQXE	606196075997926000
65	1839.5	12:43:22	XLON	592122294966225000
76	1839.5	12:43:22	TRQX	606196075997926000
311	1839.5	12:43:46	XLON	606196075997932000
107	1838.5	12:44:30	TRQX	592122294966244000
214	1838.5	12:44:30	XLON	592122294966244000
214	1838.5	12:44:30	BATE	606196075997944000
26	1838.5	12:44:31	AQXE	606196075997945000
107	1838.5	12:46:36	CHIX	592122294966273000
142	1838.5	12:46:36	BATE	606196075997973000
28	1838.5	12:46:47	AQXE	606196075997976000
237	1838.5	12:46:48	BATE	592122294966276000
61	1838.5	12:47:03	XLON	606196075997980000
42	1838	12:47:03	TRQX	592122294966280000
214	1838.5	12:47:03	CHIX	592122294966280000
38	1838.5	12:47:03	BATE	606196075997980000
43	1838.5	12:47:03	BATE	606196075997980000
107	1838.5	12:47:03	CHIX	606196075997980000
105	1838.5	12:47:03	CHIX	606196075997980000
178	1838.5	12:47:04	XLON	592122294966280000
26	1838.5	12:47:13	BATE	606196075997983000
123	1839.5	12:49:02	XLON	606196075998021000
351	1841	12:52:18	XLON	606196075998075000
107	1842	12:52:43	CHIX	592122294966388000
275	1842	12:52:43	XLON	606196075998085000
214	1840.5	12:53:18	BATE	592122294966400000
179	1840.5	12:53:18	CHIX	606196075998096000
214	1842.5	12:54:56	BATE	592122294966426000
135	1842.5	12:54:56	XLON	606196075998121000
170	1841	12:55:31	CHIX	592122294966437000
30	1841	12:57:31	BATE	606196075998164000
187	1841.5	12:57:55	XLON	592122294966478000
107	1841.5	12:57:55	BATE	606196075998171000
109	1842	12:57:57	CHIX	606196075998172000
24	1842	12:57:57	CHIX	606196075998172000
69	1842	12:57:57	CHIX	606196075998172000
323	1842	12:57:57	CHIX	592122294966480000
11	1841	12:59:45	AQXE	592122294966513000
401	1842	13:00:25	XLON	592122294966527000
107	1842	13:00:25	BATE	606196075998217000
214	1841.5	13:01:05	BATE	592122294966540000
111	1841.5	13:01:05	TRQX	606196075998230000
172	1843	13:12:01	XLON	592122294966756000
214	1843	13:12:01	BATE	606196075998437000
42	1843	13:45:56	XLON	592122294967410000
107	1843	13:45:56	BATE	606196075999069000
167	1843	13:45:56	BATE	606196075999069000
154	1843	13:45:56	BATE	606196075999069000
107	1843	13:45:56	BATE	606196075999069000
128	1843	13:45:56	XLON	592122294967410000
387	1843	13:45:56	XLON	592122294967410000
214	1843	13:45:56	CHIX	592122294967410000
367	1843	13:45:56	CHIX	592122294967410000
193	1843	13:45:56	CHIX	592122294967410000
107	1843	13:45:56	CHIX	592122294967410000
131	1843	13:45:56	XLON	592122294967410000
107	1843	13:45:56	CHIX	592122294967410000
107	1843	13:45:56	BATE	606196075999070000
107	1843	13:45:56	TRQX	606196075999071000
107	1843	13:45:56	TRQX	606196075999071000
214	1843	13:45:56	TRQX	606196075999071000
38	1843	13:45:56	CHIX	592122294967411000
57	1843	13:45:56	AQXE	592122294967411000
105	1843	13:45:58	AQXE	592122294967419000
25	1843	13:45:58	AQXE	592122294967419000
107	1843	13:45:58	CHIX	592122294967420000
150	1843	13:45:58	BATE	606196075999079000
82	1843	13:45:58	AQXE	592122294967420000
118	1843	13:45:58	AQXE	592122294967420000
107	1843	13:45:59	BATE	592122294967423000
107	1843	13:45:59	TRQX	592122294967423000
138	1843	13:45:59	BATE	606196075999083000
321	1843	13:45:59	AQXE	606196075999083000
332	1843	13:45:59	CHIX	606196075999083000
176	1843	13:45:59	XLON	592122294967423000
180	1843	13:45:59	XLON	592122294967423000
72	1843	13:45:59	XLON	592122294967423000
180	1843	13:45:59	XLON	606196075999083000
71	1843	13:45:59	XLON	606196075999083000
176	1843	13:45:59	XLON	606196075999083000
107	1842.5	13:45:59	TRQX	606196075999083000
257	1842.5	13:45:59	BATE	592122294967423000
135	1843	13:45:59	CHIX	606196075999083000
77	1842.5	13:45:59	XLON	592122294967423000
91	1842.5	13:45:59	XLON	592122294967423000
75	1843	13:45:59	XLON	592122294967423000
98	1843	13:45:59	XLON	592122294967423000
86	1843	13:45:59	XLON	592122294967423000
180	1842.5	13:45:59	XLON	606196075999083000
72	1842.5	13:45:59	XLON	606196075999083000
94	1843	13:45:59	XLON	606196075999083000
34	1843	13:45:59	XLON	606196075999083000
48	1843	13:45:59	XLON	606196075999083000
120	1843	13:45:59	CHIX	592122294967423000
180	1843	13:45:59	XLON	606196075999083000
151	1843	13:45:59	XLON	606196075999083000
96	1843	13:45:59	XLON	606196075999083000
100	1843	13:45:59	XLON	592122294967423000
284	1843	13:45:59	XLON	592122294967423000
5	1843	13:45:59	CHIX	592122294967424000
10	1843	13:45:59	CHIX	592122294967424000
75	1843	13:45:59	XLON	606196075999083000
129	1843	13:45:59	XLON	606196075999083000
107	1842	13:46:03	CHIX	592122294967435000
69	1842	13:46:03	CHIX	592122294967435000
68	1842	13:46:03	CHIX	592122294967435000
18	1842.5	13:46:03	TRQX	592122294967435000
48	1842.5	13:46:03	BATE	606196075999094000
43	1842.5	13:46:03	BATE	606196075999094000
55	1842.5	13:46:03	BATE	606196075999094000
107	1840.5	13:47:13	XLON	592122294967486000
107	1840.5	13:47:13	TRQX	606196075999144000
107	1840.5	13:47:13	CHIX	592122294967486000
214	1840.5	13:47:13	BATE	606196075999144000
120	1840.5	13:47:13	CHIX	592122294967486000
107	1840.5	13:47:13	XLON	606196075999144000
129	1840	13:47:23	CHIX	606196075999148000
141	1840	13:47:23	CHIX	606196075999148000
250	1839.5	13:47:49	CHIX	592122294967499000
214	1839.5	13:47:49	BATE	606196075999156000
107	1839.5	13:47:49	TRQX	606196075999156000
80	1839.5	13:47:49	CHIX	606196075999156000
91	1839.5	13:47:49	CHIX	606196075999156000
112	1839.5	13:47:49	CHIX	606196075999156000
49	1839.5	13:47:49	CHIX	606196075999156000
62	1840	13:57:30	XLON	592122294967696000
45	1840	13:57:36	XLON	592122294967698000
175	1840	13:57:36	CHIX	606196075999347000
223	1840	13:59:03	XLON	592122294967728000
107	1840	13:59:03	CHIX	592122294967728000
107	1840	13:59:03	BATE	606196075999375000
133	1840	13:59:03	XLON	606196075999375000
30	1839	14:00:57	AQXE	606196075999422000
180	1840	14:01:03	XLON	592122294967778000
158	1840	14:01:03	XLON	592122294967778000
16	1840	14:01:03	XLON	592122294967778000
107	1840	14:01:03	TRQX	606196075999424000
80	1840	14:01:08	XLON	606196075999426000
77	1840	14:01:08	XLON	606196075999426000
100	1840	14:01:08	XLON	606196075999426000
107	1839	14:02:01	BATE	592122294967800000
107	1839	14:02:01	TRQX	592122294967800000
107	1839	14:02:01	XLON	592122294967800000
51	1839	14:02:01	XLON	606196075999446000
211	1839	14:02:01	AQXE	606196075999446000
214	1839	14:02:01	CHIX	606196075999446000
160	1839	14:02:01	XLON	606196075999446000
43	1839	14:02:01	BATE	592122294967800000
64	1839	14:02:01	BATE	592122294967800000
37	1839	14:02:01	XLON	606196075999446000
76	1839	14:02:01	XLON	606196075999446000
100	1839	14:02:01	TRQX	606196075999446000
321	1839	14:02:03	AQXE	592122294967801000
7	1839	14:02:24	TRQX	606196075999456000
23	1839	14:02:24	XLON	606196075999456000
107	1839	14:02:32	BATE	592122294967812000
107	1839	14:02:32	TRQX	592122294967812000
214	1839	14:02:32	CHIX	606196075999458000
107	1839	14:02:32	AQXE	606196075999458000
143	1839	14:02:32	XLON	606196075999458000
160	1839	14:02:32	XLON	606196075999458000
30	1839	14:02:32	XLON	606196075999458000
214	1838.5	14:04:41	BATE	592122294967857000
369	1838.5	14:04:41	CHIX	592122294967857000
107	1838.5	14:04:41	CHIX	606196075999501000
107	1838.5	14:04:41	TRQX	606196075999501000
154	1838.5	14:04:41	XLON	606196075999501000
142	1838.5	14:04:41	XLON	592122294967857000
107	1838.5	14:04:41	CHIX	592122294967857000
180	1838.5	14:04:41	XLON	606196075999501000
99	1838.5	14:04:41	XLON	606196075999501000
89	1838.5	14:04:41	AQXE	606196075999501000
107	1838	14:04:41	XLON	592122294967857000
107	1838	14:04:41	TRQX	592122294967857000
214	1838	14:04:41	TRQX	592122294967857000
177	1838	14:04:41	BATE	606196075999501000
256	1838	14:04:41	CHIX	606196075999501000
107	1838.5	14:04:41	CHIX	592122294967857000
95	1838.5	14:04:41	XLON	606196075999501000
180	1838.5	14:04:41	XLON	606196075999501000
2	1838.5	14:04:41	XLON	606196075999501000
107	1838	14:04:42	AQXE	606196075999501000
47	1838	14:04:42	AQXE	606196075999501000
107	1838	14:04:42	XLON	606196075999501000
138	1838	14:04:42	CHIX	592122294967857000
60	1838	14:04:42	AQXE	606196075999501000
89	1838	14:04:42	AQXE	592122294967857000
81	1838	14:04:42	AQXE	592122294967857000
112	1837	14:04:53	XLON	592122294967860000
75	1837	14:04:53	TRQX	606196075999505000
107	1837	14:05:05	CHIX	592122294967864000
214	1837	14:05:05	BATE	606196075999509000
32	1837	14:05:05	TRQX	606196075999509000
89	1837	14:05:05	AQXE	592122294967864000
210	1837	14:05:05	XLON	592122294967865000
81	1837	14:05:05	XLON	592122294967865000
118	1837	14:05:05	XLON	592122294967865000
217	1837	14:05:05	CHIX	606196075999509000
191	1837	14:05:05	CHIX	592122294967865000
107	1837	14:05:05	XLON	606196075999509000
107	1836.5	14:05:44	BATE	592122294967878000
209	1836.5	14:05:44	TRQX	606196075999522000
107	1831.5	14:13:53	CHIX	592122294968052000
107	1831.5	14:13:53	TRQX	606196075999688000
252	1831.5	14:13:53	BATE	606196075999688000
298	1831.5	14:13:53	XLON	592122294968052000
361	1831	14:14:44	XLON	606196075999705000
102	1831	14:14:44	TRQX	606196075999705000
107	1831	14:14:44	BATE	592122294968069000
5	1831	14:14:44	TRQX	606196075999705000
75	1831	14:14:44	XLON	592122294968069000
114	1831	14:14:44	XLON	592122294968069000
214	1830.5	14:14:44	BATE	592122294968070000
107	1830.5	14:14:44	TRQX	592122294968070000
164	1830.5	14:14:44	XLON	606196075999706000
214	1830.5	14:14:44	CHIX	606196075999706000
107	1830	14:14:44	BATE	592122294968070000
120	1830.5	14:14:44	XLON	592122294968070000
7	1830.5	14:14:44	AQXE	606196075999706000
78	1830.5	14:14:44	AQXE	606196075999706000
107	1830	14:14:44	TRQX	606196075999706000
118	1830	14:14:45	AQXE	592122294968073000
22	1830.5	14:14:45	AQXE	606196075999710000
107	1829.5	14:20:20	CHIX	592122294968223000
107	1829.5	14:20:20	TRQX	592122294968223000
164	1829.5	14:20:20	AQXE	606196075999854000
289	1829.5	14:20:20	XLON	606196075999854000
214	1829.5	14:20:20	BATE	606196075999854000
107	1829	14:20:20	CHIX	592122294968223000
28	1829	14:20:20	BATE	606196075999854000
115	1829	14:20:20	BATE	606196075999854000
107	1829	14:20:20	TRQX	606196075999854000
114	1829	14:20:20	BATE	606196075999854000
255	1829	14:20:20	CHIX	592122294968223000
44	1829.5	14:20:20	CHIX	592122294968223000
99	1829.5	14:20:20	CHIX	592122294968223000
67	1829.5	14:20:20	CHIX	592122294968223000
255	1829	14:20:20	CHIX	606196075999854000
80	1829.5	14:20:20	CHIX	606196075999854000
179	1829.5	14:20:20	CHIX	606196075999854000
10	1829.5	14:20:20	CHIX	606196075999854000
44	1829.5	14:20:20	CHIX	606196075999854000
89	1829	14:20:20	AQXE	592122294968223000
86	1829	14:20:20	XLON	606196075999854000
75	1829	14:20:20	XLON	606196075999854000
11	1829	14:20:20	CHIX	606196075999854000
11	1829	14:20:20	CHIX	606196075999854000
11	1829	14:20:20	CHIX	606196075999854000
5	1829	14:20:20	CHIX	606196075999854000
161	1829	14:20:20	CHIX	606196075999854000
107	1828.5	14:20:20	BATE	592122294968223000
205	1828.5	14:20:20	CHIX	606196075999854000
28	1830.5	14:22:02	CHIX	592122294968268000
79	1830.5	14:22:02	CHIX	592122294968268000
291	1830.5	14:22:02	XLON	606196075999897000
107	1830.5	14:22:02	TRQX	606196075999897000
224	1830.5	14:22:02	XLON	606196075999897000
107	1830.5	14:22:02	CHIX	592122294968268000
107	1830.5	14:22:02	AQXE	606196075999897000
377	1829	14:22:06	CHIX	606196075999898000
214	1829	14:22:06	TRQX	592122294968269000
339	1829	14:22:06	AQXE	606196075999898000
107	1828.5	14:26:24	BATE	592122294968385000
381	1828.5	14:26:24	XLON	606196076000011000
152	1830	14:28:30	BATE	592122294968450000
161	1830	14:28:38	BATE	606196076000076000
2	1830	14:29:18	BATE	606196076000099000
33	1830	14:29:18	BATE	606196076000099000
5	1830	14:29:18	BATE	606196076000099000
6	1830	14:29:43	BATE	592122294968491000
112	1830	14:29:43	BATE	592122294968491000
27	1830	14:29:58	BATE	592122294968499000
112	1830	14:29:59	BATE	592122294968500000
107	1830	14:29:59	XLON	592122294968500000
124	1830	14:29:59	CHIX	606196076000122000
214	1829.5	14:30:11	XLON	592122294968514000
235	1829.5	14:30:11	CHIX	592122294968514000
214	1829.5	14:30:11	BATE	606196076000136000
107	1829.5	14:30:11	TRQX	592122294968514000
353	1829.5	14:30:11	XLON	606196076000136000
144	1829	14:30:15	XLON	592122294968519000
271	1829	14:30:15	XLON	606196076000140000
107	1829	14:30:15	TRQX	606196076000140000
107	1829	14:30:18	CHIX	592122294968521000
321	1829	14:30:18	CHIX	592122294968521000
107	1828.5	14:30:18	BATE	592122294968521000
214	1828.5	14:30:18	TRQX	592122294968521000
107	1828.5	14:30:18	CHIX	592122294968521000
269	1828.5	14:30:18	XLON	592122294968521000
276	1828.5	14:30:18	XLON	592122294968521000
214	1829	14:30:18	BATE	606196076000142000
214	1828.5	14:30:18	BATE	606196076000142000
107	1828.5	14:30:18	CHIX	606196076000142000
107	1828.5	14:30:18	CHIX	606196076000142000
107	1828.5	14:30:18	AQXE	606196076000142000
174	1828.5	14:30:18	AQXE	606196076000142000
180	1827.5	14:30:18	XLON	592122294968521000
74	1827.5	14:30:18	XLON	592122294968521000
89	1828	14:30:18	AQXE	592122294968521000
9	1828	14:30:18	XLON	592122294968521000
18	1828	14:30:18	AQXE	592122294968521000
107	1828	14:30:18	XLON	592122294968521000
171	1828	14:30:18	XLON	606196076000142000
107	1828	14:30:18	CHIX	606196076000142000
115	1829.5	14:32:43	XLON	592122294968641000
155	1829.5	14:32:43	XLON	592122294968641000
107	1829.5	14:32:43	CHIX	592122294968641000
107	1829.5	14:32:43	TRQX	606196076000259000
214	1829.5	14:32:43	BATE	606196076000259000
214	1829.5	14:32:44	CHIX	592122294968642000
214	1829.5	14:32:44	XLON	592122294968642000
107	1829.5	14:32:44	BATE	606196076000260000
145	1829.5	14:32:44	TRQX	606196076000260000
107	1829.5	14:32:45	BATE	592122294968642000
107	1829.5	14:32:45	CHIX	606196076000260000
318	1829.5	14:32:45	XLON	606196076000260000
107	1829	14:33:22	TRQX	592122294968668000
107	1829	14:33:22	BATE	592122294968668000
146	1829	14:33:22	TRQX	592122294968668000
214	1829	14:33:22	BATE	592122294968668000
295	1829	14:33:22	CHIX	606196076000285000
107	1829	14:33:22	CHIX	606196076000285000
110	1829	14:33:22	TRQX	592122294968668000
75	1829	14:33:22	TRQX	592122294968668000
81	1829	14:33:22	XLON	606196076000285000
30	1829	14:33:22	XLON	606196076000285000
208	1827.5	14:33:22	XLON	592122294968668000
107	1827.5	14:33:22	TRQX	592122294968668000
214	1827.5	14:33:22	BATE	606196076000285000
107	1827	14:33:22	XLON	592122294968668000
183	1827.5	14:33:22	CHIX	606196076000285000
414	1830	14:34:38	BATE	592122294968723000
335	1829.5	14:34:38	BATE	592122294968723000
57	1829.5	14:34:38	BATE	592122294968723000
214	1830	14:34:38	CHIX	606196076000340000
107	1829.5	14:34:38	CHIX	606196076000340000
48	1830	14:34:38	BATE	592122294968723000
166	1830	14:34:38	BATE	592122294968723000
150	1829.5	14:34:38	XLON	606196076000340000
107	1829.5	14:34:38	AQXE	606196076000340000
127	1829.5	14:34:38	XLON	592122294968724000
9	1830	14:34:38	XLON	592122294968724000
121	1829.5	14:34:38	AQXE	592122294968724000
223	1828	14:38:33	XLON	592122294968869000
214	1828	14:38:33	CHIX	592122294968869000
107	1828	14:38:33	BATE	606196076000483000
107	1828	14:38:33	CHIX	592122294968869000
147	1828	14:38:33	BATE	606196076000483000
30	1828	14:38:38	TRQX	606196076000485000
184	1828	14:38:46	TRQX	606196076000491000
140	1829	14:40:34	XLON	606196076000556000
72	1829	14:40:34	XLON	606196076000556000
178	1828.5	14:40:38	CHIX	592122294968947000
214	1828.5	14:40:38	BATE	606196076000559000
107	1828.5	14:40:38	TRQX	606196076000559000
162	1828.5	14:40:38	XLON	592122294968947000
118	1828.5	14:41:02	XLON	592122294968962000
21	1828.5	14:41:02	XLON	592122294968962000
294	1827.5	14:41:15	CHIX	592122294968971000
107	1827.5	14:41:15	BATE	606196076000582000
147	1827	14:41:17	CHIX	606196076000583000
214	1827	14:41:17	CHIX	606196076000583000
107	1827.5	14:41:17	TRQX	606196076000583000
320	1827.5	14:41:21	XLON	592122294968975000
107	1827.5	14:41:21	AQXE	606196076000586000
318	1827.5	14:41:35	XLON	592122294968983000
107	1827.5	14:41:35	BATE	606196076000594000
56	1827.5	14:42:06	AQXE	592122294969001000
51	1827.5	14:43:06	AQXE	592122294969035000
214	1827	14:43:06	BATE	592122294969035000
107	1827	14:43:06	AQXE	606196076000645000
214	1827	14:43:06	TRQX	592122294969035000
432	1827	14:43:06	XLON	592122294969035000
214	1826.5	14:43:06	XLON	592122294969035000
290	1826.5	14:43:06	BATE	592122294969035000
214	1826.5	14:43:06	CHIX	592122294969035000
107	1826.5	14:43:06	AQXE	592122294969035000
107	1826.5	14:43:06	AQXE	592122294969035000
155	1826.5	14:43:06	XLON	606196076000645000
18	1826.5	14:43:06	TRQX	606196076000645000
89	1826.5	14:43:06	TRQX	606196076000645000
107	1826.5	14:43:06	TRQX	606196076000645000
117	1826.5	14:43:06	TRQX	606196076000645000
255	1827	14:43:06	CHIX	592122294969035000
175	1826.5	14:43:06	XLON	592122294969035000
255	1827	14:43:06	CHIX	606196076000645000
37	1826.5	14:43:06	XLON	592122294969035000
37	1826.5	14:43:06	XLON	592122294969035000
103	1826.5	14:43:06	XLON	592122294969035000
122	1826.5	14:43:06	CHIX	606196076000645000
11	1826.5	14:43:06	CHIX	606196076000645000
116	1826.5	14:43:06	CHIX	606196076000645000
134	1826.5	14:43:06	CHIX	606196076000645000
7	1827	14:43:06	CHIX	606196076000645000
56	1825.5	14:45:11	XLON	606196076000718000
137	1830	14:47:17	TRQX	606196076000789000
228	1830	14:47:37	TRQX	606196076000799000
86	1830	14:49:03	TRQX	592122294969235000
440	1830	14:49:03	TRQX	606196076000840000
114	1830	14:49:03	TRQX	592122294969235000
24	1830	14:49:44	TRQX	606196076000858000
52	1830.5	14:49:55	CHIX	592122294969260000
79	1830.5	14:49:55	CHIX	592122294969260000
78	1830.5	14:49:55	CHIX	592122294969260000
22	1830.5	14:49:55	CHIX	606196076000864000
119	1830.5	14:49:55	CHIX	606196076000864000
265	1830.5	14:49:55	CHIX	606196076000864000
47	1831	14:50:29	CHIX	592122294969278000
214	1831	14:50:29	XLON	592122294969278000
107	1831	14:50:29	BATE	606196076000881000
174	1831	14:50:29	CHIX	592122294969278000
107	1831	14:50:29	AQXE	606196076000881000
214	1829.5	14:50:43	XLON	592122294969286000
185	1829.5	14:50:43	BATE	606196076000889000
19	1829.5	14:50:43	CHIX	606196076000889000
268	1829.5	14:50:43	CHIX	606196076000889000
107	1829.5	14:50:43	BATE	592122294969286000
417	1829.5	14:50:43	XLON	606196076000889000
89	1829.5	14:50:43	AQXE	606196076000889000
270	1829.5	14:50:43	XLON	592122294969286000
80	1829.5	14:50:43	CHIX	606196076000889000
232	1829	14:50:43	XLON	606196076000889000
69	1829.5	14:50:43	CHIX	592122294969286000
18	1829.5	14:50:43	CHIX	592122294969286000
107	1829.5	14:50:43	BATE	592122294969286000
89	1829.5	14:50:43	AQXE	592122294969286000
18	1829.5	14:50:43	AQXE	592122294969286000
107	1829	14:50:43	BATE	592122294969286000
2	1829.5	14:50:43	CHIX	606196076000889000
15	1829.5	14:50:43	CHIX	606196076000889000
134	1829.5	14:50:43	CHIX	606196076000889000
114	1829.5	14:50:43	CHIX	606196076000889000
242	1829	14:50:43	CHIX	606196076000889000
13	1829	14:50:43	CHIX	592122294969286000
89	1829	14:50:43	CHIX	592122294969286000
134	1829	14:50:43	CHIX	592122294969286000
180	1829	14:50:43	XLON	606196076000889000
34	1829	14:50:43	XLON	606196076000889000
157	1829	14:50:43	CHIX	606196076000889000
107	1829	14:50:43	AQXE	606196076000889000
107	1829	14:50:43	TRQX	606196076000889000
107	1829	14:50:43	BATE	592122294969287000
107	1829	14:50:43	AQXE	592122294969287000
292	1829	14:50:43	CHIX	606196076000890000
199	1829	14:50:43	XLON	606196076000890000
118	1829	14:50:44	XLON	592122294969288000
37	1829	14:50:44	XLON	592122294969288000
66	1829	14:50:44	XLON	592122294969288000
118	1829	14:50:44	AQXE	606196076000891000
89	1829	14:50:44	AQXE	606196076000891000
50	1829	14:50:44	AQXE	606196076000891000
53	1831.5	14:53:33	XLON	592122294969374000
366	1831.5	14:53:33	XLON	592122294969374000
214	1831.5	14:53:33	BATE	606196076000975000
535	1831.5	14:53:33	XLON	592122294969374000
136	1831.5	14:53:33	BATE	606196076000975000
500	1831	14:53:33	XLON	606196076000975000
210	1831.5	14:53:33	XLON	592122294969374000
134	1831.5	14:53:33	XLON	592122294969374000
31	1831.5	14:53:33	XLON	592122294969374000
107	1831	14:53:33	BATE	592122294969374000
358	1831	14:53:33	XLON	606196076000975000
153	1831	14:55:41	CHIX	592122294969438000
244	1831	14:55:41	XLON	592122294969438000
61	1831	14:55:41	CHIX	592122294969438000
214	1831	14:55:41	BATE	606196076001037000
100	1831	14:55:41	CHIX	592122294969438000
82	1831	14:55:41	CHIX	592122294969438000
107	1832	14:58:30	XLON	592122294969518000
162	1832	14:58:30	CHIX	606196076001115000
107	1832.5	14:59:08	XLON	592122294969537000
163	1832.5	14:59:08	CHIX	606196076001133000
267	1832.5	14:59:17	XLON	592122294969542000
107	1832.5	14:59:17	CHIX	606196076001139000
43	1832	14:59:31	XLON	592122294969548000
32	1832	14:59:31	XLON	592122294969548000
16	1832	14:59:31	TRQX	592122294969548000
139	1832	14:59:31	XLON	592122294969548000
91	1832	14:59:31	TRQX	592122294969548000
109	1832	14:59:31	CHIX	606196076001144000
214	1832	14:59:31	XLON	592122294969548000
302	1832	14:59:31	CHIX	592122294969548000
107	1832	14:59:31	BATE	606196076001144000
123	1832	14:59:46	XLON	606196076001152000
37	1832	15:00:10	XLON	592122294969571000
102	1832	15:00:10	XLON	592122294969571000
107	1831.5	15:00:20	BATE	592122294969578000
214	1831.5	15:00:20	BATE	606196076001173000
438	1831.5	15:00:20	CHIX	606196076001173000
276	1831.5	15:00:20	XLON	592122294969578000
107	1831.5	15:00:20	XLON	606196076001173000
230	1831.5	15:00:20	XLON	592122294969578000
116	1831.5	15:00:21	CHIX	592122294969578000
214	1831	15:00:21	BATE	606196076001173000
107	1831	15:00:21	BATE	606196076001173000
107	1831.5	15:00:21	XLON	606196076001173000
200	1831	15:00:42	CHIX	592122294969591000
214	1831	15:00:42	XLON	592122294969591000
395	1831	15:00:42	XLON	592122294969591000
131	1831	15:00:42	CHIX	592122294969592000
214	1831	15:00:42	CHIX	592122294969592000
107	1831	15:00:42	BATE	606196076001187000
107	1831	15:00:54	AQXE	592122294969600000
159	1831	15:00:54	TRQX	606196076001195000
260	1831	15:00:54	XLON	592122294969600000
78	1831	15:00:54	XLON	592122294969600000
116	1834	15:04:42	CHIX	592122294969716000
128	1834	15:05:16	CHIX	592122294969732000
208	1834	15:05:33	CHIX	592122294969740000
107	1834	15:05:33	XLON	606196076001332000
70	1833.5	15:05:33	TRQX	606196076001332000
324	1834	15:06:28	CHIX	592122294969769000
107	1834	15:06:28	AQXE	606196076001360000
107	1834	15:06:28	BATE	606196076001360000
26	1834	15:06:28	XLON	606196076001360000
200	1833.5	15:06:28	XLON	592122294969769000
184	1833.5	15:06:28	CHIX	592122294969769000
214	1833.5	15:06:28	BATE	606196076001360000
85	1833.5	15:06:28	AQXE	606196076001360000
108	1833.5	15:06:28	AQXE	606196076001360000
144	1833.5	15:06:28	TRQX	606196076001360000
180	1833.5	15:06:28	XLON	592122294969769000
114	1833.5	15:06:28	XLON	592122294969769000
89	1833.5	15:06:28	AQXE	592122294969769000
151	1833	15:06:28	CHIX	592122294969769000
255	1833.5	15:06:28	CHIX	606196076001360000
428	1833	15:06:28	BATE	606196076001360000
174	1833	15:06:28	XLON	592122294969769000
107	1833	15:06:28	XLON	592122294969769000
169	1833	15:06:28	CHIX	606196076001360000
89	1833.5	15:06:28	AQXE	606196076001360000
125	1833.5	15:06:28	AQXE	606196076001360000
118	1833.5	15:06:28	AQXE	606196076001360000
149	1833.5	15:06:28	AQXE	606196076001360000
10	1833.5	15:06:28	AQXE	606196076001360000
150	1833	15:06:28	CHIX	592122294969769000
132	1833	15:06:28	XLON	606196076001360000
89	1833.5	15:06:28	AQXE	592122294969769000
125	1833.5	15:06:28	AQXE	592122294969769000
78	1833	15:06:28	XLON	606196076001360000
21	1833	15:06:28	XLON	606196076001360000
3	1833	15:06:28	XLON	606196076001360000
4	1833	15:06:28	XLON	606196076001360000
89	1833.5	15:06:28	AQXE	592122294969769000
41	1833	15:06:28	XLON	606196076001360000
7	1833	15:06:28	XLON	606196076001360000
89	1833.5	15:06:28	AQXE	592122294969769000
214	1833	15:06:28	TRQX	592122294969769000
107	1833	15:06:28	XLON	606196076001360000
214	1833	15:06:28	AQXE	606196076001360000
214	1833	15:06:28	AQXE	606196076001360000
66	1833	15:06:28	AQXE	592122294969769000
214	1832	15:09:31	BATE	592122294969878000
209	1832	15:09:31	XLON	606196076001466000
17	1832	15:09:31	TRQX	606196076001466000
90	1832	15:09:31	TRQX	606196076001466000
107	1832	15:09:31	CHIX	592122294969878000
107	1832	15:09:31	XLON	606196076001466000
110	1832	15:09:31	XLON	606196076001466000
10	1832	15:09:31	XLON	606196076001466000
91	1831.5	15:09:31	XLON	592122294969878000
107	1831.5	15:09:31	TRQX	592122294969878000
107	1831.5	15:09:31	XLON	592122294969878000
107	1831.5	15:09:31	BATE	606196076001466000
255	1831.5	15:09:31	CHIX	606196076001466000
170	1831.5	15:09:43	XLON	592122294969886000
384	1831	15:11:37	XLON	592122294969943000
224	1831	15:11:37	XLON	592122294969943000
107	1831	15:11:37	BATE	606196076001529000
249	1830.5	15:11:38	CHIX	592122294969943000
107	1833.5	15:13:28	CHIX	592122294970000000
107	1833.5	15:13:28	XLON	592122294970000000
214	1833.5	15:13:28	BATE	606196076001584000
107	1833.5	15:13:28	BATE	592122294970000000
107	1833	15:13:28	TRQX	592122294970000000
255	1833.5	15:13:28	CHIX	606196076001584000
133	1833.5	15:13:28	CHIX	606196076001584000
321	1833	15:13:28	BATE	606196076001584000
89	1833	15:13:28	AQXE	592122294970000000
159	1833	15:13:28	AQXE	592122294970000000
118	1833	15:13:28	AQXE	592122294970000000
89	1833.5	15:13:28	AQXE	592122294970000000
159	1833.5	15:13:28	AQXE	592122294970000000
148	1833.5	15:13:28	AQXE	592122294970000000
287	1833	15:13:28	CHIX	592122294970000000
180	1833	15:13:28	XLON	606196076001584000
34	1833	15:13:28	XLON	606196076001584000
131	1833	15:13:28	CHIX	592122294970000000
190	1833	15:13:28	CHIX	592122294970000000
37	1833	15:13:28	XLON	606196076001584000
89	1833	15:13:28	XLON	606196076001584000
214	1833	15:13:28	CHIX	592122294970000000
89	1833.5	15:13:28	AQXE	606196076001584000
131	1833.5	15:13:28	AQXE	606196076001584000
2	1833	15:13:28	XLON	606196076001584000
3	1833	15:13:28	XLON	606196076001584000
42	1833	15:13:28	BATE	592122294970000000
2	1833	15:13:28	XLON	606196076001584000
3	1833	15:13:28	XLON	592122294970000000
104	1833	15:13:28	XLON	592122294970000000
107	1836	15:18:07	BATE	592122294970137000
159	1836	15:18:07	TRQX	592122294970137000
214	1836	15:18:07	CHIX	606196076001716000
163	1836	15:18:07	XLON	592122294970137000
51	1836	15:18:07	XLON	592122294970137000
134	1836	15:18:07	CHIX	606196076001716000
184	1836	15:18:07	CHIX	606196076001716000
107	1836	15:18:51	AQXE	592122294970160000
217	1835.5	15:18:51	XLON	606196076001739000
107	1836	15:18:51	XLON	592122294970160000
107	1836	15:18:51	TRQX	592122294970160000
290	1836	15:18:51	CHIX	606196076001739000
235	1836	15:18:51	CHIX	606196076001739000
107	1836	15:18:51	BATE	592122294970160000
107	1836	15:18:52	AQXE	592122294970160000
83	1835.5	15:18:52	AQXE	592122294970160000
107	1835.5	15:18:52	BATE	606196076001739000
24	1835.5	15:18:55	AQXE	592122294970162000
456	1835.5	15:18:55	CHIX	592122294970162000
107	1835.5	15:18:55	TRQX	606196076001740000
180	1835.5	15:18:55	XLON	592122294970162000
250	1835.5	15:18:55	XLON	592122294970162000
255	1835.5	15:18:55	CHIX	606196076001740000
139	1835.5	15:18:55	CHIX	606196076001740000
37	1835.5	15:18:55	XLON	606196076001740000
17	1835.5	15:18:55	XLON	606196076001740000
197	1835	15:18:57	CHIX	606196076001741000
92	1835	15:18:59	CHIX	606196076001742000
107	1835	15:19:02	BATE	592122294970165000
387	1834.5	15:21:11	XLON	592122294970223000
163	1834	15:21:11	XLON	606196076001799000
107	1834.5	15:21:11	BATE	606196076001799000
321	1834	15:21:11	BATE	592122294970223000
107	1834.5	15:21:11	CHIX	592122294970223000
89	1834.5	15:21:11	AQXE	606196076001799000
67	1834.5	15:21:11	AQXE	606196076001799000
75	1834	15:21:12	AQXE	606196076001800000
32	1834	15:21:13	AQXE	606196076001800000
116	1833.5	15:21:13	AQXE	606196076001800000
107	1834	15:21:16	TRQX	592122294970225000
281	1834	15:21:16	BATE	606196076001801000
38	1833.5	15:21:44	AQXE	606196076001811000
116	1833.5	15:22:12	BATE	606196076001822000
13	1833.5	15:22:26	AQXE	606196076001828000
520	1833.5	15:24:11	CHIX	592122294970297000
71	1833.5	15:24:11	BATE	606196076001871000
27	1833.5	15:24:11	BATE	606196076001871000
107	1833.5	15:24:11	BATE	606196076001871000
107	1833.5	15:24:11	TRQX	592122294970297000
26	1833.5	15:24:11	CHIX	592122294970297000
160	1833.5	15:24:11	XLON	606196076001871000
211	1833.5	15:26:58	XLON	606196076001948000
107	1833.5	15:26:58	TRQX	606196076001948000
281	1833.5	15:26:58	BATE	606196076001948000
107	1833.5	15:26:58	CHIX	592122294970376000
214	1833.5	15:26:58	CHIX	592122294970376000
107	1833.5	15:27:00	XLON	592122294970377000
107	1833.5	15:27:00	CHIX	592122294970377000
107	1833.5	15:27:00	XLON	606196076001948000
125	1833.5	15:27:00	CHIX	606196076001948000
161	1833.5	15:27:00	AQXE	606196076001948000
107	1833	15:27:07	BATE	592122294970381000
277	1833	15:27:16	TRQX	606196076001957000
107	1833	15:27:16	CHIX	592122294970386000
79	1833	15:27:16	XLON	606196076001957000
180	1833	15:27:16	XLON	606196076001957000
59	1833	15:27:16	XLON	606196076001957000
180	1833	15:27:16	XLON	606196076001957000
42	1833	15:27:16	XLON	606196076001957000
107	1832.5	15:27:16	BATE	592122294970386000
100	1832.5	15:27:16	BATE	592122294970386000
122	1832.5	15:27:16	AQXE	606196076001957000
107	1832.5	15:27:16	AQXE	606196076001957000
30	1832.5	15:27:28	BATE	592122294970391000
28	1832.5	15:27:28	BATE	592122294970391000
29	1832.5	15:27:40	BATE	592122294970396000
107	1832.5	15:27:41	CHIX	592122294970397000
242	1832.5	15:27:41	XLON	606196076001967000
300	1832.5	15:27:41	XLON	606196076001967000
214	1832.5	15:27:41	TRQX	606196076001967000
27	1832.5	15:27:41	BATE	592122294970397000
200	1832.5	15:27:41	BATE	606196076001967000
54	1832.5	15:27:50	AQXE	592122294970401000
53	1832.5	15:27:50	AQXE	592122294970401000
107	1830.5	15:31:55	BATE	592122294970517000
107	1830.5	15:31:55	TRQX	592122294970517000
207	1830.5	15:31:55	CHIX	606196076002084000
107	1830.5	15:31:55	XLON	606196076002084000
130	1830.5	15:31:55	XLON	592122294970517000
38	1830.5	15:31:56	AQXE	592122294970518000
107	1830.5	15:31:56	XLON	606196076002085000
37	1830.5	15:31:56	XLON	606196076002085000
154	1830.5	15:32:46	XLON	592122294970540000
214	1830	15:32:59	XLON	592122294970546000
253	1830	15:32:59	XLON	592122294970546000
107	1830	15:32:59	BATE	592122294970546000
153	1830	15:32:59	CHIX	592122294970546000
107	1830	15:32:59	BATE	606196076002112000
214	1830	15:32:59	CHIX	606196076002112000
107	1830	15:32:59	CHIX	606196076002112000
214	1829.5	15:32:59	BATE	592122294970546000
107	1830	15:32:59	AQXE	606196076002112000
107	1830	15:32:59	AQXE	606196076002112000
212	1829.5	15:32:59	CHIX	606196076002112000
39	1830	15:32:59	CHIX	592122294970546000
221	1830	15:32:59	CHIX	592122294970546000
13	1830	15:32:59	CHIX	606196076002112000
83	1830	15:32:59	CHIX	606196076002112000
108	1830	15:32:59	CHIX	606196076002112000
98	1830	15:32:59	CHIX	606196076002112000
112	1830	15:32:59	CHIX	606196076002112000
73	1830	15:32:59	TRQX	592122294970546000
34	1830	15:32:59	TRQX	592122294970546000
107	1830	15:32:59	TRQX	592122294970546000
107	1829.5	15:33:00	TRQX	592122294970546000
289	1829.5	15:33:00	XLON	606196076002112000
107	1829.5	15:33:00	CHIX	592122294970546000
107	1829.5	15:33:00	AQXE	606196076002112000
61	1829.5	15:33:00	XLON	606196076002112000
107	1829	15:33:02	BATE	592122294970548000
406	1829	15:33:02	CHIX	606196076002113000
130	1828	15:36:46	CHIX	592122294970646000
108	1828	15:36:46	CHIX	592122294970646000
484	1828	15:36:46	XLON	592122294970646000
98	1828	15:36:46	BATE	606196076002208000
34	1828	15:36:46	BATE	606196076002208000
82	1828	15:36:46	BATE	606196076002208000
277	1827.5	15:36:46	BATE	592122294970646000
107	1827.5	15:36:46	BATE	592122294970646000
107	1828	15:36:46	TRQX	606196076002208000
276	1827.5	15:36:46	XLON	606196076002208000
210	1828	15:36:46	XLON	592122294970646000
18	1828	15:36:46	XLON	592122294970646000
100	1828	15:36:46	CHIX	592122294970646000
20	1828	15:36:46	CHIX	592122294970646000
150	1828	15:36:46	TRQX	606196076002208000
159	1828	15:36:46	XLON	606196076002208000
107	1827.5	15:36:57	AQXE	592122294970650000
108	1827.5	15:36:57	AQXE	592122294970650000
107	1827.5	15:36:57	TRQX	606196076002213000
29	1827.5	15:36:57	TRQX	606196076002213000
78	1827.5	15:36:57	TRQX	606196076002213000
170	1827.5	15:36:57	XLON	592122294970650000
33	1827.5	15:36:57	XLON	606196076002213000
48	1827.5	15:36:57	XLON	592122294970650000
1	1829	15:38:31	TRQX	592122294970691000
152	1829	15:38:36	BATE	592122294970693000
213	1829	15:38:36	TRQX	592122294970693000
72	1829	15:38:36	CHIX	606196076002254000
4	1829	15:38:36	CHIX	606196076002254000
138	1829	15:38:36	CHIX	606196076002254000
32	1829	15:38:36	XLON	592122294970693000
171	1829	15:38:36	XLON	592122294970693000
80	1829	15:38:36	CHIX	606196076002254000
39	1829	15:38:36	CHIX	606196076002254000
83	1829	15:38:36	CHIX	606196076002254000
33	1829	15:38:36	CHIX	592122294970693000
42	1829	15:38:36	BATE	606196076002254000
39	1829	15:38:36	XLON	606196076002254000
260	1830.5	15:40:37	XLON	592122294970757000
214	1830.5	15:40:37	BATE	606196076002315000
214	1830.5	15:40:37	CHIX	592122294970757000
375	1830.5	15:40:37	XLON	606196076002315000
328	1830.5	15:40:37	XLON	606196076002315000
107	1830.5	15:40:37	TRQX	606196076002315000
107	1830.5	15:40:37	BATE	592122294970757000
214	1830	15:40:38	XLON	592122294970757000
214	1830	15:40:38	BATE	592122294970757000
151	1830	15:40:38	CHIX	606196076002316000
83	1830	15:40:38	CHIX	606196076002316000
130	1830	15:40:38	TRQX	606196076002316000
107	1830	15:40:38	XLON	592122294970757000
107	1830	15:40:38	CHIX	592122294970757000
5	1830	15:40:38	BATE	606196076002316000
111	1830	15:40:38	BATE	606196076002316000
321	1831.5	15:43:51	BATE	592122294970840000
233	1831.5	15:43:51	XLON	606196076002396000
145	1831.5	15:43:51	XLON	592122294970840000
126	1832	15:45:55	CHIX	606196076002461000
48	1831.5	15:46:01	XLON	606196076002464000
12	1832	15:46:02	BATE	592122294970909000
107	1832	15:46:02	CHIX	606196076002464000
62	1832.5	15:46:11	CHIX	606196076002469000
10	1832.5	15:46:11	CHIX	606196076002469000
87	1832.5	15:46:11	CHIX	606196076002469000
159	1832.5	15:46:15	XLON	606196076002471000
159	1832.5	15:46:32	XLON	592122294970923000
109	1832.5	15:46:38	XLON	592122294970926000
50	1832.5	15:46:38	XLON	592122294970926000
159	1832.5	15:46:56	TRQX	592122294970935000
120	1832.5	15:46:58	TRQX	606196076002491000
126	1832.5	15:47:03	TRQX	606196076002493000
119	1832.5	15:47:11	TRQX	606196076002496000
108	1832.5	15:47:16	TRQX	592122294970945000
119	1832.5	15:47:22	TRQX	606196076002502000
121	1832.5	15:47:31	TRQX	606196076002505000
114	1832.5	15:47:53	TRQX	606196076002513000
232	1832.5	15:48:08	TRQX	606196076002518000
118	1832.5	15:48:38	TRQX	592122294970977000
128	1832.5	15:48:39	TRQX	592122294970977000
33	1832.5	15:48:45	TRQX	592122294970979000
76	1832.5	15:48:45	TRQX	606196076002532000
123	1832.5	15:48:51	TRQX	606196076002534000
114	1832.5	15:48:56	TRQX	592122294970983000
167	1831.5	15:48:59	BATE	592122294970984000
103	1831.5	15:48:59	XLON	606196076002537000
29	1831.5	15:49:02	TRQX	592122294970985000
78	1831.5	15:49:02	TRQX	592122294970985000
118	1832	15:49:07	AQXE	592122294970988000
7	1832	15:49:07	AQXE	592122294970988000
56	1832	15:49:10	XLON	606196076002542000
37	1832	15:49:10	XLON	606196076002542000
32	1832	15:49:10	XLON	606196076002542000
125	1832.5	15:49:46	XLON	592122294971005000
125	1832.5	15:49:50	XLON	592122294971006000
125	1832.5	15:49:54	XLON	592122294971008000
125	1832.5	15:50:04	XLON	606196076002566000
125	1833	15:50:18	XLON	592122294971020000
164	1833	15:50:32	XLON	592122294971027000
118	1833	15:50:40	XLON	592122294971030000
139	1833	15:50:43	XLON	606196076002583000
214	1832.5	15:50:43	BATE	606196076002583000
125	1832.5	15:50:43	XLON	592122294971032000
107	1832.5	15:50:43	TRQX	592122294971032000
143	1832.5	15:50:43	XLON	592122294971032000
80	1832.5	15:50:43	CHIX	592122294971032000
35	1832.5	15:50:43	CHIX	592122294971032000
37	1832.5	15:50:53	XLON	592122294971035000
90	1832.5	15:50:53	XLON	592122294971035000
127	1832.5	15:51:04	XLON	606196076002591000
164	1832	15:51:04	CHIX	592122294971040000
145	1832	15:51:04	TRQX	606196076002592000
164	1832	15:51:20	XLON	592122294971047000
164	1832	15:51:30	XLON	592122294971051000
8	1833.5	15:52:00	XLON	606196076002615000
156	1833.5	15:52:00	XLON	592122294971065000
164	1833.5	15:52:24	XLON	606196076002626000
124	1834.5	15:52:40	XLON	592122294971083000
9	1834.5	15:52:46	XLON	606196076002636000
143	1834.5	15:53:00	CHIX	592122294971092000
53	1835.5	15:53:50	CHIX	606196076002665000
90	1835.5	15:53:50	XLON	592122294971116000
143	1835.5	15:53:51	XLON	592122294971116000
87	1835.5	15:53:52	XLON	606196076002666000
56	1835.5	15:53:52	XLON	606196076002666000
103	1835.5	15:53:55	AQXE	606196076002668000
40	1835.5	15:53:55	AQXE	606196076002668000
81	1835.5	15:53:57	AQXE	606196076002668000
40	1835.5	15:53:57	AQXE	606196076002668000
22	1835.5	15:53:57	AQXE	606196076002668000
59	1835.5	15:53:58	XLON	592122294971120000
84	1835.5	15:53:58	XLON	592122294971120000
73	1835.5	15:54:02	XLON	606196076002671000
70	1835.5	15:54:02	XLON	606196076002671000
143	1835	15:54:07	XLON	592122294971125000
41	1834.5	15:54:11	TRQX	592122294971127000
103	1835	15:54:11	AQXE	606196076002676000
20	1835	15:54:11	XLON	592122294971127000
23	1835	15:54:18	XLON	592122294971130000
100	1835	15:54:18	XLON	592122294971130000
123	1835	15:54:21	XLON	592122294971132000
75	1835	15:54:25	XLON	592122294971133000
48	1835	15:54:25	XLON	592122294971133000
56	1835	15:54:30	XLON	606196076002684000
67	1835	15:54:30	XLON	606196076002684000
82	1835	15:54:34	XLON	606196076002686000
41	1835	15:54:34	XLON	606196076002686000
117	1835	15:54:41	XLON	606196076002690000
6	1835	15:54:41	XLON	606196076002690000
103	1835	15:54:52	AQXE	606196076002697000
20	1835	15:54:52	AQXE	606196076002697000
107	1835	15:54:58	XLON	592122294971151000
60	1835	15:54:58	AQXE	606196076002700000
4	1834.5	15:54:59	XLON	592122294971151000
163	1834.5	15:54:59	XLON	592122294971151000
114	1834.5	15:55:31	XLON	606196076002717000
214	1834	15:55:31	AQXE	592122294971169000
143	1834	15:55:31	CHIX	592122294971169000
123	1834	15:55:31	TRQX	592122294971169000
250	1834	15:55:31	XLON	606196076002717000
125	1834.5	15:55:33	BATE	606196076002718000
122	1834.5	15:55:43	BATE	606196076002723000
380	1833.5	15:55:43	XLON	592122294971176000
89	1833.5	15:55:43	XLON	606196076002723000
156	1833	15:55:44	CHIX	606196076002724000
107	1833	15:55:44	TRQX	592122294971176000
103	1833.5	15:55:53	AQXE	606196076002728000
53	1833.5	15:55:53	AQXE	606196076002728000
118	1833.5	15:55:59	AQXE	592122294971184000
106	1834	15:56:33	CHIX	592122294971200000
8	1834	15:56:33	CHIX	592122294971200000
60	1834	15:56:50	XLON	606196076002755000
54	1834	15:56:50	XLON	606196076002755000
114	1833.5	15:56:50	BATE	592122294971209000
74	1834	15:57:07	CHIX	606196076002764000
5	1834	15:57:07	CHIX	606196076002764000
28	1834	15:57:07	CHIX	606196076002764000
7	1834	15:57:07	AQXE	592122294971218000
96	1834	15:57:11	AQXE	592122294971219000
10	1834	15:57:11	AQXE	592122294971219000
8	1834	15:57:11	AQXE	592122294971219000
103	1834	15:57:16	AQXE	592122294971222000
20	1834	15:57:16	AQXE	592122294971222000
103	1833.5	15:57:24	XLON	592122294971225000
6	1833.5	15:57:24	XLON	592122294971225000
118	1833	15:57:24	BATE	592122294971225000
123	1833	15:57:24	TRQX	592122294971225000
107	1833	15:57:24	BATE	592122294971225000
121	1833	15:57:24	CHIX	606196076002771000
169	1832.5	15:57:24	CHIX	606196076002771000
108	1832.5	15:57:36	AQXE	606196076002776000
128	1833.5	15:58:24	BATE	606196076002798000
46	1833.5	15:58:25	BATE	606196076002799000
82	1833.5	15:58:25	BATE	592122294971254000
7	1833.5	15:58:30	BATE	592122294971256000
121	1833.5	15:58:30	BATE	606196076002801000
128	1833.5	15:58:31	BATE	592122294971257000
128	1833.5	15:58:37	BATE	592122294971260000
128	1833.5	15:58:43	BATE	606196076002807000
128	1833.5	15:58:46	BATE	606196076002809000
128	1833.5	15:58:49	BATE	592122294971265000
10	1833.5	15:59:00	BATE	592122294971271000
118	1833.5	15:59:00	BATE	606196076002815000
87	1833.5	15:59:07	BATE	606196076002819000
41	1833.5	15:59:07	BATE	606196076002819000
128	1833.5	15:59:10	BATE	606196076002820000
128	1833.5	15:59:19	BATE	606196076002824000
128	1833.5	15:59:22	BATE	606196076002825000
49	1833.5	15:59:28	BATE	606196076002828000
7	1833.5	15:59:28	BATE	592122294971284000
72	1833.5	15:59:28	BATE	592122294971284000
128	1833.5	15:59:35	BATE	592122294971287000
95	1833.5	15:59:40	AQXE	606196076002833000
110	1833.5	16:00:05	CHIX	592122294971303000
128	1833.5	16:00:09	XLON	592122294971305000
128	1833.5	16:00:14	XLON	592122294971311000
128	1833.5	16:00:19	XLON	592122294971313000
389	1833	16:00:21	XLON	592122294971314000
107	1833	16:00:21	TRQX	606196076002858000
128	1832.5	16:00:23	AQXE	592122294971317000
83	1833	16:00:36	TRQX	592122294971325000
45	1833	16:00:36	TRQX	592122294971325000
122	1832.5	16:00:39	XLON	606196076002869000
122	1833	16:00:44	TRQX	606196076002872000
13	1832.5	16:00:50	XLON	592122294971332000
107	1832.5	16:00:50	CHIX	606196076002875000
120	1832.5	16:00:57	AQXE	592122294971336000
99	1832.5	16:01:01	XLON	592122294971338000
11	1832.5	16:01:01	XLON	592122294971338000
10	1832.5	16:01:01	XLON	592122294971338000
124	1832	16:01:10	XLON	606196076002885000
56	1832	16:01:14	XLON	592122294971345000
37	1832	16:01:14	XLON	592122294971345000
31	1832	16:01:14	XLON	592122294971345000
143	1831.5	16:01:15	XLON	592122294971345000
88	1832	16:01:24	CHIX	606196076002891000
55	1832	16:01:24	CHIX	606196076002891000
36	1832	16:01:28	XLON	592122294971352000
66	1832	16:01:28	CHIX	606196076002894000
41	1832	16:01:28	CHIX	606196076002894000
143	1832	16:01:32	XLON	592122294971354000
36	1832	16:01:37	XLON	592122294971356000
107	1832	16:01:37	BATE	606196076002898000
46	1832	16:01:43	CHIX	606196076002902000
97	1832	16:01:43	CHIX	606196076002902000
143	1832	16:01:49	CHIX	592122294971363000
24	1832	16:01:54	CHIX	606196076002907000
29	1832	16:01:54	CHIX	606196076002907000
90	1832	16:01:54	CHIX	606196076002907000
124	1831	16:01:54	TRQX	592122294971366000
143	1831	16:02:00	AQXE	606196076002910000
118	1831	16:02:01	AQXE	592122294971370000
25	1831	16:02:01	AQXE	606196076002911000
73	1831	16:02:09	AQXE	592122294971375000
70	1831	16:02:09	AQXE	592122294971375000
143	1831	16:02:12	AQXE	606196076002918000
143	1831	16:02:18	AQXE	606196076002920000
143	1831	16:02:24	AQXE	592122294971382000
143	1831	16:02:27	AQXE	592122294971384000
143	1831	16:02:32	AQXE	606196076002927000
73	1830.5	16:02:36	CHIX	592122294971389000
70	1831	16:02:36	TRQX	606196076002929000
192	1831	16:02:50	XLON	606196076002936000
107	1832	16:03:00	BATE	606196076002941000
214	1831	16:03:11	XLON	592122294971406000
223	1831	16:03:11	CHIX	592122294971406000
107	1831	16:03:11	BATE	606196076002947000
155	1830.5	16:03:13	CHIX	592122294971407000
535	1830.5	16:03:13	XLON	606196076002947000
369	1830.5	16:03:13	XLON	606196076002947000
107	1830.5	16:03:13	BATE	592122294971407000
129	1830.5	16:03:13	CHIX	606196076002947000
85	1830.5	16:03:13	CHIX	606196076002947000
171	1830.5	16:03:13	XLON	592122294971407000
178	1830	16:03:13	CHIX	592122294971407000
310	1830.5	16:03:16	XLON	592122294971409000
186	1830	16:03:45	XLON	606196076002964000
157	1830	16:03:45	CHIX	592122294971425000
68	1830	16:03:45	CHIX	592122294971425000
107	1830	16:03:45	BATE	606196076002964000
107	1830	16:03:45	BATE	592122294971425000
39	1830	16:03:45	CHIX	592122294971425000
258	1830	16:03:45	XLON	606196076002964000
107	1830	16:03:45	CHIX	606196076002964000
107	1830	16:03:46	AQXE	592122294971425000
107	1830	16:03:46	BATE	592122294971425000
214	1830	16:03:46	XLON	606196076002964000
200	1830	16:03:46	CHIX	606196076002965000
116	1830	16:03:46	CHIX	606196076002965000
214	1830	16:03:46	XLON	592122294971425000
199	1830	16:03:46	CHIX	592122294971425000
107	1830	16:03:46	BATE	606196076002965000
117	1830	16:03:47	CHIX	592122294971426000
53	1830	16:03:47	XLON	592122294971426000
179	1830.5	16:06:03	BATE	592122294971499000
160	1832	16:06:37	XLON	592122294971517000
180	1832	16:06:37	XLON	592122294971517000
87	1832	16:06:37	BATE	606196076003053000
15	1832	16:06:44	CHIX	592122294971520000
209	1832	16:06:44	CHIX	592122294971520000
107	1832	16:06:44	XLON	606196076003056000
248	1832.5	16:07:08	XLON	606196076003068000
107	1832.5	16:07:09	BATE	592122294971533000
107	1832.5	16:07:09	CHIX	606196076003068000
28	1832.5	16:07:09	XLON	592122294971533000
97	1833	16:07:20	CHIX	606196076003074000
185	1833.5	16:07:45	CHIX	592122294971550000
107	1833.5	16:07:45	XLON	606196076003085000
107	1833.5	16:08:09	BATE	592122294971562000
62	1833.5	16:08:09	CHIX	606196076003096000
214	1833.5	16:08:09	XLON	606196076003096000
205	1833.5	16:08:09	CHIX	606196076003096000
398	1835.5	16:08:48	XLON	592122294971580000
78	1835.5	16:08:48	XLON	592122294971580000
1	1835.5	16:08:48	XLON	592122294971580000
168	1835.5	16:08:48	XLON	592122294971580000
107	1835.5	16:08:56	CHIX	592122294971584000
274	1835.5	16:08:56	XLON	606196076003118000
107	1835.5	16:08:56	AQXE	606196076003118000
107	1835.5	16:08:56	AQXE	606196076003118000
139	1835.5	16:08:56	CHIX	592122294971584000
107	1835.5	16:08:56	XLON	606196076003118000
214	1835.5	16:08:59	XLON	592122294971585000
246	1835.5	16:08:59	CHIX	606196076003119000
30	1835.5	16:08:59	XLON	606196076003119000
107	1835.5	16:08:59	XLON	592122294971585000
5	1837	16:09:52	CHIX	592122294971614000
9	1837	16:09:52	CHIX	592122294971614000
107	1837	16:09:52	BATE	592122294971614000
107	1837	16:09:52	BATE	592122294971614000
209	1837	16:09:52	CHIX	606196076003147000
140	1837	16:09:52	CHIX	606196076003147000
255	1837	16:09:52	CHIX	606196076003147000
58	1837	16:09:52	CHIX	606196076003147000
244	1837	16:09:56	BATE	592122294971616000
324	1837	16:09:56	BATE	592122294971616000
90	1837	16:09:56	BATE	606196076003149000
21	1837	16:09:56	BATE	606196076003149000
396	1837	16:11:02	CHIX	606196076003188000
107	1837	16:11:02	BATE	592122294971656000
161	1837	16:11:02	BATE	592122294971656000
107	1837	16:11:02	CHIX	606196076003188000
34	1837	16:11:02	AQXE	592122294971656000
12	1837	16:11:02	AQXE	592122294971656000
107	1837	16:11:03	XLON	606196076003188000
61	1837	16:11:03	CHIX	592122294971657000
121	1837	16:11:03	CHIX	592122294971657000
10	1837	16:11:03	AQXE	606196076003189000
97	1837	16:11:03	BATE	606196076003189000
115	1837	16:11:04	AQXE	592122294971658000
112	1837	16:11:04	XLON	606196076003189000
121	1837	16:11:04	XLON	606196076003189000
68	1837	16:11:04	XLON	606196076003189000
230	1836	16:11:13	XLON	592122294971663000
91	1836	16:11:13	XLON	592122294971663000
219	1836	16:11:13	CHIX	592122294971663000
107	1836	16:11:13	BATE	606196076003194000
41	1836	16:11:14	BATE	592122294971664000
107	1836	16:11:14	AQXE	592122294971664000
354	1836.5	16:11:27	XLON	592122294971671000
107	1836	16:11:40	XLON	606196076003209000
100	1836	16:11:40	BATE	592122294971678000
107	1836	16:11:40	CHIX	606196076003209000
214	1836	16:11:50	CHIX	592122294971683000
321	1836	16:11:50	XLON	606196076003213000
110	1836	16:11:50	CHIX	592122294971683000
107	1836	16:11:50	AQXE	606196076003213000
214	1836	16:11:50	XLON	606196076003213000
261	1836	16:11:50	CHIX	606196076003213000
107	1836	16:11:58	BATE	592122294971689000
107	1836	16:11:58	AQXE	592122294971689000
312	1836	16:11:58	XLON	592122294971689000
107	1836	16:12:10	CHIX	592122294971696000
107	1836	16:12:10	BATE	606196076003227000
151	1835.5	16:12:10	XLON	592122294971696000
255	1836	16:12:10	CHIX	606196076003227000
143	1836	16:12:14	XLON	606196076003229000
202	1835.5	16:12:14	AQXE	606196076003229000
275	1835.5	16:12:14	CHIX	592122294971699000
206	1835.5	16:12:14	CHIX	592122294971699000
107	1835.5	16:12:14	BATE	606196076003229000
12	1835.5	16:12:14	AQXE	606196076003229000
27	1835.5	16:12:16	AQXE	592122294971700000
80	1835.5	16:12:21	AQXE	592122294971703000
107	1835.5	16:12:22	BATE	592122294971704000
179	1835.5	16:12:22	XLON	606196076003234000
107	1835.5	16:12:22	CHIX	606196076003234000
316	1835.5	16:12:33	XLON	592122294971709000
107	1835.5	16:12:33	CHIX	606196076003239000
284	1836	16:13:07	XLON	592122294971736000
107	1836	16:13:07	BATE	606196076003264000
257	1836	16:13:07	XLON	606196076003264000
107	1836	16:13:07	CHIX	592122294971736000
107	1835.5	16:14:13	CHIX	592122294971779000
52	1835.5	16:14:13	CHIX	592122294971779000
297	1835.5	16:14:13	XLON	592122294971779000
174	1835.5	16:14:13	XLON	592122294971779000
269	1835.5	16:14:13	CHIX	592122294971779000
107	1835.5	16:14:13	BATE	606196076003306000
107	1835.5	16:14:13	BATE	606196076003306000
107	1835.5	16:14:13	AQXE	606196076003306000
136	1835.5	16:14:13	XLON	606196076003306000
37	1835.5	16:14:13	XLON	592122294971779000
37	1835.5	16:14:13	XLON	592122294971779000
77	1835.5	16:14:13	XLON	592122294971779000
11	1835	16:15:10	AQXE	606196076003349000
107	1836	16:15:25	XLON	592122294971834000
107	1836	16:15:30	CHIX	592122294971838000
130	1836	16:15:32	BATE	606196076003366000
315	1835.5	16:15:32	CHIX	592122294971840000
107	1835.5	16:15:32	XLON	606196076003366000
87	1835	16:15:39	AQXE	592122294971846000
171	1835	16:15:39	AQXE	606196076003372000
162	1835.5	16:15:48	CHIX	606196076003378000
52	1835.5	16:15:48	CHIX	606196076003378000
24	1835	16:16:03	CHIX	606196076003388000
278	1836.5	16:16:27	XLON	606196076003406000
263	1836.5	16:16:46	XLON	592122294971894000
246	1836.5	16:16:46	XLON	592122294971894000
107	1836.5	16:16:46	BATE	592122294971894000
125	1836.5	16:16:46	CHIX	592122294971894000
107	1836.5	16:16:46	BATE	606196076003420000
9	1836	16:16:53	XLON	592122294971899000
126	1836	16:17:08	XLON	592122294971908000
32	1837	16:18:31	XLON	592122294971971000
214	1837	16:18:31	CHIX	592122294971971000
107	1837	16:18:31	BATE	606196076003495000
152	1837	16:18:31	XLON	592122294971971000
306	1837	16:18:32	XLON	592122294971972000
107	1837	16:18:32	CHIX	606196076003496000
255	1837	16:18:32	CHIX	592122294971972000
90	1837	16:18:32	BATE	606196076003496000
214	1837	16:18:32	XLON	592122294971972000
102	1837	16:18:32	CHIX	592122294971972000
107	1837	16:18:32	BATE	606196076003496000
78	1837	16:18:32	XLON	606196076003496000
190	1837	16:18:33	CHIX	592122294971972000
406	1836.5	16:18:35	XLON	592122294971974000
107	1836.5	16:18:35	XLON	606196076003498000
107	1836.5	16:18:35	BATE	592122294971974000
107	1836.5	16:18:35	BATE	606196076003498000
467	1836.5	16:18:35	CHIX	606196076003498000
133	1836.5	16:18:37	XLON	592122294971976000
214	1836.5	16:18:37	XLON	606196076003500000
211	1836.5	16:18:37	CHIX	606196076003500000
107	1836.5	16:18:37	BATE	592122294971976000
56	1836.5	16:18:37	CHIX	606196076003500000
90	1837	16:18:54	XLON	606196076003511000
124	1837	16:18:54	XLON	606196076003511000
59	1837	16:18:54	CHIX	606196076003511000
48	1837	16:18:54	CHIX	606196076003511000
77	1837	16:18:54	AQXE	592122294971987000
214	1836.5	16:18:55	XLON	606196076003511000
107	1836.5	16:19:11	BATE	592122294971999000
273	1836.5	16:19:11	CHIX	606196076003522000
90	1836.5	16:19:11	BATE	592122294971999000
57	1836.5	16:19:11	BATE	592122294971999000
103	1836.5	16:19:11	AQXE	606196076003522000
218	1836.5	16:19:11	AQXE	606196076003522000
90	1836.5	16:19:11	BATE	592122294971999000
13	1836.5	16:19:11	BATE	592122294971999000
103	1836.5	16:19:11	AQXE	592122294971999000
189	1836.5	16:19:11	XLON	606196076003522000
118	1836.5	16:19:11	XLON	606196076003522000
358	1836.5	16:19:11	XLON	606196076003522000
255	1836.5	16:19:11	CHIX	606196076003522000
413	1836	16:19:11	CHIX	592122294971999000
103	1836	16:19:11	AQXE	606196076003522000
102	1836	16:19:11	AQXE	606196076003522000
118	1836	16:19:11	AQXE	606196076003522000
103	1836.5	16:19:11	AQXE	606196076003522000
102	1836.5	16:19:11	AQXE	606196076003522000
152	1836.5	16:19:11	AQXE	606196076003522000
36	1836	16:19:11	AQXE	592122294971999000
189	1836	16:19:11	XLON	606196076003522000
200	1836	16:19:11	XLON	606196076003522000
28	1836	16:19:11	XLON	606196076003522000
23	1836	16:19:11	XLON	606196076003522000
75	1836	16:19:11	XLON	606196076003522000
37	1836	16:19:11	XLON	606196076003522000
37	1836	16:19:11	XLON	606196076003522000
37	1836	16:19:11	XLON	606196076003522000
288	1836	16:19:11	XLON	606196076003522000
70	1836	16:19:11	XLON	606196076003522000
246	1834.5	16:20:46	CHIX	592122294972081000
391	1834.5	16:20:46	CHIX	592122294972081000
214	1834.5	16:20:46	BATE	606196076003602000
214	1834.5	16:20:46	BATE	606196076003602000
150	1834.5	16:20:46	XLON	592122294972081000
88	1834.5	16:20:46	XLON	592122294972081000
150	1834.5	16:20:46	XLON	606196076003602000
70	1834.5	16:20:46	AQXE	606196076003602000
19	1834.5	16:20:46	CHIX	592122294972081000
214	1834	16:20:46	CHIX	592122294972081000
107	1834	16:20:46	BATE	592122294972081000
254	1834	16:20:46	BATE	606196076003602000
349	1834	16:20:46	CHIX	606196076003602000
205	1833.5	16:20:46	BATE	606196076003602000
189	1834	16:20:46	XLON	592122294972081000
4	1834	16:20:46	CHIX	606196076003602000
157	1834	16:20:46	CHIX	606196076003602000
85	1834	16:20:46	CHIX	606196076003602000
416	1833.5	16:20:46	CHIX	606196076003602000
116	1833.5	16:20:46	XLON	606196076003602000
107	1833.5	16:20:46	AQXE	592122294972081000
214	1832.5	16:22:07	BATE	606196076003652000
100	1832.5	16:22:07	BATE	606196076003652000
21	1832.5	16:22:41	CHIX	592122294972155000
339	1833	16:22:46	XLON	606196076003678000
172	1832.5	16:23:01	XLON	592122294972169000
207	1832.5	16:23:01	XLON	592122294972169000
290	1832.5	16:23:01	XLON	592122294972169000
7	1832.5	16:23:01	BATE	606196076003687000
103	1832.5	16:23:01	BATE	606196076003687000
258	1832.5	16:23:01	CHIX	592122294972170000
33	1832.5	16:23:01	CHIX	592122294972170000
107	1832.5	16:23:01	CHIX	606196076003687000
107	1832.5	16:23:01	AQXE	592122294972170000
29	1832.5	16:23:01	BATE	606196076003687000
206	1832.5	16:23:01	AQXE	606196076003687000
98	1833	16:23:05	XLON	606196076003690000
172	1833	16:23:06	XLON	606196076003690000
209	1833.5	16:23:24	CHIX	592122294972184000
17	1833.5	16:23:27	CHIX	592122294972186000
127	1833.5	16:23:32	CHIX	592122294972189000
99	1834	16:23:49	CHIX	592122294972199000
20	1834	16:23:49	CHIX	592122294972199000
11	1834	16:23:49	CHIX	592122294972199000
122	1834	16:23:49	CHIX	592122294972199000
118	1834	16:23:49	AQXE	606196076003716000
136	1834	16:23:55	BATE	592122294972203000
5	1834	16:23:55	CHIX	606196076003720000
64	1834	16:23:55	CHIX	606196076003720000
1	1834	16:23:55	XLON	606196076003720000
129	1834	16:23:55	XLON	606196076003720000
310	1834.5	16:24:09	XLON	606196076003728000
126	1834.5	16:24:09	XLON	592122294972212000
37	1834.5	16:24:20	XLON	606196076003734000
184	1834.5	16:24:20	XLON	606196076003734000
95	1834.5	16:24:20	XLON	592122294972217000
135	1834.5	16:24:20	XLON	592122294972217000
76	1834.5	16:24:20	XLON	606196076003734000
32	1834.5	16:24:20	XLON	606196076003734000
46	1834.5	16:24:20	XLON	606196076003734000
9	1834.5	16:24:26	XLON	592122294972221000
340	1834.5	16:24:26	XLON	592122294972221000
107	1834	16:24:28	AQXE	592122294972222000
60	1834	16:24:28	AQXE	606196076003739000
107	1834	16:24:37	BATE	592122294972228000
214	1834	16:24:37	CHIX	592122294972228000
137	1834	16:24:37	CHIX	592122294972228000
263	1834	16:24:37	XLON	606196076003744000
115	1834	16:24:37	XLON	606196076003744000
107	1834	16:24:37	CHIX	606196076003744000
255	1834	16:24:37	CHIX	592122294972228000
90	1834	16:24:37	BATE	606196076003745000
259	1834	16:24:37	XLON	606196076003745000
25	1834	16:24:37	BATE	592122294972228000
154	1834	16:24:37	AQXE	606196076003745000
95	1835	16:25:23	XLON	592122294972267000
10	1835	16:25:23	XLON	592122294972267000
298	1835	16:25:23	XLON	592122294972267000
105	1834	16:25:28	AQXE	606196076003787000
1	1835	16:25:43	BATE	592122294972281000
1	1835	16:25:43	BATE	606196076003796000
1	1835	16:25:43	BATE	606196076003796000
1	1835	16:25:43	BATE	592122294972281000
11	1835	16:25:46	BATE	592122294972282000
358	1835	16:25:46	BATE	592122294972282000
145	1835	16:25:52	BATE	592122294972285000
247	1835	16:25:52	BATE	606196076003801000
8	1835	16:25:52	BATE	606196076003801000
107	1835	16:25:58	XLON	592122294972289000
107	1835	16:25:58	CHIX	592122294972289000
118	1835	16:25:58	BATE	606196076003805000
126	1835	16:26:02	CHIX	592122294972291000
46	1835	16:26:02	CHIX	592122294972291000
214	1835	16:26:02	XLON	592122294972291000
107	1835	16:26:02	BATE	606196076003807000
107	1835	16:26:13	AQXE	606196076003812000
42	1835	16:26:13	BATE	592122294972296000
181	1835	16:26:13	XLON	606196076003812000
33	1835	16:26:13	XLON	606196076003812000
115	1835	16:26:13	CHIX	606196076003812000
32	1835	16:26:13	XLON	592122294972296000
79	1835	16:26:13	XLON	592122294972296000
65	1835	16:26:13	BATE	592122294972296000
123	1835	16:26:13	CHIX	606196076003812000
41	1835	16:26:13	CHIX	606196076003812000
107	1835	16:26:25	BATE	592122294972303000
238	1835	16:26:25	XLON	606196076003818000
107	1835	16:26:25	AQXE	592122294972303000
227	1837.5	16:26:32	CHIX	592122294972308000
103	1837.5	16:26:42	XLON	606196076003828000
181	1837.5	16:26:42	XLON	606196076003828000
118	1838	16:27:01	AQXE	592122294972324000
320	1838	16:27:01	XLON	592122294972324000
107	1838	16:27:05	AQXE	606196076003841000
342	1837.5	16:27:09	CHIX	592122294972329000
107	1837.5	16:27:09	CHIX	606196076003843000
286	1837.5	16:27:17	XLON	592122294972334000
90	1838	16:27:17	BATE	592122294972334000
38	1838	16:27:17	BATE	592122294972334000
103	1838	16:27:17	AQXE	606196076003848000
118	1838	16:27:17	AQXE	606196076003848000
10	1838	16:27:17	AQXE	606196076003848000
185	1837.5	16:27:25	AQXE	592122294972338000
107	1837.5	16:27:25	CHIX	606196076003852000
214	1837.5	16:27:25	BATE	606196076003852000
107	1837.5	16:27:25	AQXE	606196076003852000
90	1837.5	16:27:25	BATE	592122294972338000
255	1837.5	16:27:25	CHIX	606196076003852000
350	1837.5	16:27:25	CHIX	606196076003852000
103	1837.5	16:27:25	AQXE	592122294972338000
103	1837.5	16:27:25	AQXE	592122294972338000
90	1837.5	16:27:25	BATE	606196076003852000
103	1837.5	16:27:25	AQXE	592122294972338000
111	1837.5	16:27:25	AQXE	592122294972338000
1	1837.5	16:27:25	BATE	606196076003852000
2	1837.5	16:27:25	BATE	606196076003852000
90	1837.5	16:27:25	BATE	606196076003852000
174	1837.5	16:27:25	BATE	606196076003852000
90	1837.5	16:27:25	BATE	606196076003852000
90	1837.5	16:27:25	BATE	592122294972338000
1	1837.5	16:27:25	BATE	592122294972338000
2	1837.5	16:27:25	BATE	592122294972338000
103	1837.5	16:27:25	AQXE	606196076003852000
90	1837.5	16:27:25	BATE	592122294972338000
103	1837.5	16:27:25	AQXE	606196076003852000
1	1837.5	16:27:25	BATE	592122294972338000
2	1837.5	16:27:25	BATE	592122294972338000
90	1837.5	16:27:25	BATE	592122294972338000
103	1837.5	16:27:25	AQXE	606196076003852000
103	1837.5	16:27:25	AQXE	592122294972338000
103	1837.5	16:27:25	AQXE	606196076003852000
36	1837.5	16:27:25	AQXE	606196076003852000
138	1837	16:27:27	AQXE	592122294972339000
44	1837	16:27:27	AQXE	592122294972339000
35	1837	16:27:36	AQXE	592122294972345000
16	1837	16:27:59	AQXE	592122294972359000
321	1837	16:28:03	BATE	606196076003876000
152	1837	16:28:03	XLON	592122294972362000
125	1837	16:28:03	XLON	592122294972362000
32	1837	16:28:03	XLON	592122294972362000
110	1837	16:28:03	CHIX	592122294972362000
42	1837	16:28:03	BATE	606196076003876000
12	1837	16:28:04	XLON	592122294972362000
28	1837	16:28:04	CHIX	592122294972362000
65	1837	16:28:04	BATE	606196076003876000
125	1837	16:28:04	XLON	606196076003876000
178	1837	16:28:04	XLON	606196076003876000
107	1837	16:28:04	AQXE	606196076003876000
71	1837	16:28:04	XLON	592122294972362000
86	1837	16:28:04	XLON	592122294972362000
15	1837	16:28:04	XLON	592122294972362000
4	1837	16:28:04	BATE	592122294972362000
13	1837	16:28:04	XLON	592122294972362000
147	1837	16:28:04	XLON	592122294972362000
86	1837	16:28:04	CHIX	606196076003876000
197	1837	16:28:04	CHIX	606196076003876000
57	1837	16:28:04	XLON	606196076003876000
86	1837	16:28:04	XLON	606196076003876000
29	1837	16:28:04	XLON	606196076003876000
10	1837	16:28:04	XLON	606196076003876000
4	1837	16:28:04	XLON	606196076003876000
372	1836.5	16:28:05	BATE	592122294972363000
107	1836.5	16:28:05	BATE	592122294972363000
214	1836.5	16:28:05	XLON	606196076003877000
107	1836.5	16:28:05	CHIX	606196076003877000
442	1836.5	16:28:05	AQXE	592122294972363000
326	1837	16:29:38	XLON	592122294972425000
34	1837	16:29:38	XLON	592122294972425000
214	1837	16:29:40	AQXE	606196076003940000
142	1837	16:29:42	CHIX	592122294972430000
687	1837.5	16:29:51	BATE	592122294972451000
546	1837.5	16:29:51	BATE	592122294972451000

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

POSFLFFRSTIVFIR

Related Shares:

FTSE 100 Latest

Value10,457.01

Change-19.45