Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Transaction in Own Shares

27th Feb 2026 17:36

RNS Number : 7994U

Associated British Foods PLC

27 February 2026

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 27 February 2026 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 25 February 2026.

Description of shares:	Associated British Foods plc Ordinary shares of 5 15/22 pence
Date of transaction:	27 February 2026
Number of shares repurchased:	234,368
Average price paid per share:	GBp 1968.3104
Highest price paid per share:	GBp 1988.0000
Lowest price paid per share:	GBp 1941.0000

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: 27 February 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	23,589	1,981.00	1,953.00	1,968.05
CBOE BXE	54,536	1,988.00	1,941.00	1,969.87
CBOE CXE	54,464	1,979.00	1,941.00	1,964.93
London Stock Exchange	90,129	1,988.00	1,941.00	1,970.38
Turquoise	11,650	1,968.00	1,946.00	1,961.35

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
202	1945	08:06:54	CHIX	592102845509384000
116	1945	08:06:54	BATE	606176626542114000
203	1944.5	08:06:54	CHIX	606176626542114000
100	1945	08:06:54	CHIX	592102845509384000
232	1944	08:08:37	CHIX	606176626542148000
138	1941	08:09:21	BATE	592102845509433000
116	1941	08:09:30	XLON	592102845509436000
124	1941	08:09:31	CHIX	606176626542164000
116	1949	08:13:10	XLON	592102845509512000
116	1949	08:13:10	BATE	606176626542235000
385	1948	08:13:10	XLON	592102845509512000
165	1946	08:13:33	CHIX	606176626542242000
148	1944.5	08:14:32	CHIX	592102845509541000
116	1946	08:15:36	BATE	592102845509566000
130	1946	08:15:36	TRQX	606176626542286000
166	1941.5	08:16:35	XLON	606176626542305000
119	1950.5	08:20:23	CHIX	592102845509660000
183	1950.5	08:20:23	CHIX	592102845509660000
116	1950.5	08:20:23	BATE	606176626542375000
67	1950.5	08:20:23	XLON	592102845509660000
116	1948	08:21:08	BATE	592102845509676000
205	1948	08:21:08	XLON	606176626542391000
132	1948	08:21:08	CHIX	606176626542391000
194	1948	08:22:21	CHIX	592102845509700000
158	1951.5	08:25:23	XLON	592102845509754000
348	1951.5	08:25:23	CHIX	606176626542465000
33	1951.5	08:25:23	XLON	592102845509754000
101	1951	08:25:23	CHIX	606176626542465000
51	1951	08:25:24	CHIX	606176626542465000
284	1957.5	08:29:21	XLON	606176626542540000
348	1959	08:32:37	CHIX	592102845509902000
187	1958.5	08:32:37	CHIX	592102845509902000
125	1959	08:32:37	XLON	606176626542606000
277	1959	08:32:37	CHIX	606176626542606000
131	1958	08:33:16	BATE	592102845509916000
133	1957.5	08:33:16	CHIX	606176626542619000
196	1954	08:34:02	TRQX	606176626542634000
190	1955.5	08:34:50	BATE	592102845509954000
116	1955.5	08:34:50	CHIX	606176626542655000
104	1955.5	08:35:24	XLON	606176626542669000
24	1959	08:43:18	TRQX	592102845510109000
92	1959	08:43:18	TRQX	592102845510109000
235	1959	08:43:18	BATE	606176626542802000
29	1959	08:43:18	CHIX	606176626542802000
116	1959	08:43:20	XLON	592102845510109000
139	1959	08:43:20	CHIX	606176626542803000
126	1958.5	08:43:20	CHIX	592102845510109000
92	1958.5	08:43:20	BATE	606176626542803000
24	1958.5	08:43:20	BATE	606176626542803000
36	1957.5	08:52:42	BATE	606176626542966000
89	1964	08:55:51	XLON	606176626543036000
70	1964	08:55:51	XLON	592102845510351000
3	1963.5	08:57:35	BATE	592102845510391000
39	1963.5	08:57:35	CHIX	606176626543074000
86	1964	08:57:35	XLON	606176626543075000
203	1962	08:57:57	TRQX	592102845510399000
115	1962	08:57:57	BATE	606176626543082000
1	1962	08:57:57	BATE	606176626543082000
116	1962	08:58:09	CHIX	592102845510405000
323	1962	08:58:09	XLON	606176626543087000
207	1962	08:58:09	CHIX	606176626543087000
133	1962	08:58:09	CHIX	606176626543087000
137	1961.5	08:58:31	CHIX	606176626543094000
116	1963.5	09:07:49	TRQX	592102845510603000
274	1963.5	09:07:49	BATE	606176626543277000
284	1963.5	09:07:49	XLON	606176626543277000
150	1963.5	09:07:49	XLON	592102845510603000
127	1963	09:12:37	TRQX	592102845510695000
35	1963	09:12:37	BATE	606176626543365000
132	1963	09:12:37	BATE	606176626543365000
130	1964	09:21:24	XLON	606176626543533000
116	1964	09:21:24	TRQX	592102845510870000
240	1964	09:21:24	BATE	606176626543533000
179	1963.5	09:21:25	BATE	606176626543533000
130	1962.5	09:22:49	CHIX	606176626543560000
103	1962	09:23:23	BATE	592102845510911000
59	1962	09:23:42	BATE	592102845510919000
130	1962	09:23:42	TRQX	592102845510919000
133	1962	09:23:42	CHIX	606176626543579000
2	1961.5	09:23:47	CHIX	592102845510920000
133	1961.5	09:23:47	CHIX	592102845510920000
116	1961.5	09:23:47	BATE	606176626543580000
130	1961.5	09:23:47	BATE	606176626543580000
134	1961.5	09:23:47	TRQX	592102845510920000
130	1961.5	09:31:48	XLON	592102845511090000
52	1961.5	09:31:48	XLON	592102845511090000
116	1961.5	09:31:48	CHIX	606176626543741000
116	1961.5	09:31:48	AQXE	592102845511090000
166	1961.5	09:31:48	XLON	606176626543741000
232	1961	09:31:51	CHIX	592102845511091000
116	1961	09:31:51	BATE	606176626543742000
129	1961	09:31:51	TRQX	606176626543742000
103	1961	09:31:51	XLON	606176626543742000
152	1964	09:36:16	CHIX	606176626543837000
116	1963	09:37:34	BATE	592102845511220000
173	1963	09:37:34	CHIX	606176626543863000
190	1963	09:37:34	TRQX	606176626543863000
147	1964.5	09:38:24	XLON	606176626543879000
85	1964.5	09:39:27	XLON	592102845511257000
156	1964.5	09:39:27	XLON	606176626543899000
226	1966	09:42:40	CHIX	592102845511330000
116	1966	09:42:40	XLON	606176626543968000
76	1966	09:42:40	XLON	606176626543968000
43	1966	09:42:40	XLON	606176626543968000
116	1964.5	09:43:52	BATE	592102845511355000
349	1964.5	09:43:52	CHIX	606176626543992000
116	1964.5	09:43:52	BATE	606176626543992000
168	1964.5	09:43:52	XLON	592102845511355000
116	1964.5	09:43:52	CHIX	592102845511355000
266	1964.5	09:43:52	XLON	592102845511355000
116	1964.5	09:43:52	BATE	606176626543992000
322	1964.5	09:43:52	CHIX	606176626543992000
116	1964.5	09:43:56	CHIX	592102845511357000
116	1964.5	09:43:56	CHIX	592102845511357000
328	1964.5	09:43:56	XLON	606176626543994000
313	1964.5	09:43:56	XLON	606176626543994000
116	1964.5	09:43:56	XLON	592102845511357000
145	1964.5	09:43:57	CHIX	606176626543994000
489	1964	09:45:15	BATE	606176626544027000
116	1964	09:48:37	CHIX	592102845511470000
116	1964	09:48:37	BATE	606176626544100000
142	1964	09:48:37	TRQX	606176626544100000
162	1964	09:48:37	BATE	606176626544100000
130	1964.5	09:51:17	TRQX	592102845511522000
116	1963	09:52:04	BATE	592102845511539000
137	1963	09:52:04	BATE	592102845511539000
116	1963	09:52:04	TRQX	592102845511539000
191	1963	09:52:04	XLON	592102845511539000
116	1963	09:52:04	XLON	592102845511539000
255	1963	09:52:04	CHIX	606176626544165000
116	1963	09:52:04	BATE	606176626544165000
116	1963	09:52:04	TRQX	606176626544165000
171	1963	09:52:04	AQXE	606176626544165000
29	1963	09:52:04	AQXE	606176626544165000
175	1963	09:52:04	AQXE	606176626544165000
116	1963	09:52:04	BATE	606176626544165000
280	1963	09:52:07	XLON	592102845511540000
116	1963	09:52:07	CHIX	592102845511540000
45	1963	09:52:07	XLON	606176626544166000
156	1962.5	09:52:40	AQXE	592102845511552000
116	1962.5	09:52:40	BATE	592102845511552000
171	1962.5	09:52:40	AQXE	592102845511552000
232	1962.5	09:52:40	BATE	592102845511552000
116	1962.5	09:52:40	TRQX	606176626544177000
116	1962.5	09:52:40	TRQX	606176626544177000
116	1962.5	09:52:40	XLON	592102845511552000
100	1962.5	09:52:40	CHIX	606176626544177000
127	1962.5	09:52:40	AQXE	592102845511552000
16	1962.5	09:52:40	CHIX	606176626544177000
16	1962.5	09:52:40	AQXE	592102845511552000
168	1962.5	09:52:40	AQXE	592102845511552000
211	1962.5	09:52:40	XLON	606176626544177000
167	1960	09:56:37	XLON	592102845511631000
118	1960	09:56:37	BATE	592102845511631000
348	1960	09:56:37	CHIX	606176626544252000
116	1960	09:56:37	TRQX	606176626544252000
90	1960	09:56:37	XLON	592102845511631000
157	1960	09:56:39	CHIX	592102845511631000
116	1960	09:56:39	XLON	606176626544252000
55	1959.5	09:56:39	BATE	606176626544252000
241	1959.5	10:01:15	CHIX	592102845511729000
116	1959.5	10:01:15	AQXE	592102845511729000
61	1959.5	10:01:15	BATE	606176626544345000
116	1959.5	10:01:15	BATE	606176626544345000
266	1959.5	10:01:15	XLON	592102845511729000
178	1959	10:01:15	CHIX	592102845511729000
117	1959.5	10:01:15	AQXE	592102845511729000
116	1959.5	10:01:15	CHIX	606176626544345000
91	1959.5	10:01:15	AQXE	592102845511729000
115	1959	10:01:15	TRQX	606176626544345000
1	1959	10:01:15	TRQX	606176626544345000
92	1959.5	10:01:15	AQXE	592102845511729000
42	1959.5	10:01:15	XLON	606176626544345000
116	1959	10:01:15	XLON	592102845511729000
130	1959	10:01:15	CHIX	606176626544345000
116	1957	10:04:47	BATE	592102845511805000
339	1957	10:04:47	CHIX	606176626544417000
36	1957	10:04:47	XLON	606176626544417000
110	1957	10:04:47	XLON	606176626544417000
174	1957	10:06:00	XLON	592102845511832000
116	1956.5	10:06:00	TRQX	592102845511832000
189	1956.5	10:06:00	XLON	606176626544443000
300	1956.5	10:06:17	CHIX	592102845511838000
260	1957.5	10:15:10	TRQX	592102845512029000
232	1957.5	10:15:10	BATE	606176626544629000
123	1957.5	10:15:10	CHIX	606176626544629000
334	1956.5	10:15:40	XLON	592102845512040000
113	1956.5	10:15:40	CHIX	592102845512040000
3	1956.5	10:15:40	CHIX	592102845512040000
264	1956.5	10:15:40	BATE	606176626544639000
116	1956.5	10:15:40	TRQX	606176626544639000
78	1956.5	10:15:40	XLON	592102845512040000
201	1956	10:16:31	XLON	592102845512056000
148	1956.5	10:16:31	XLON	606176626544654000
225	1957.5	10:21:38	CHIX	606176626544750000
222	1956	10:22:38	AQXE	592102845512179000
116	1956	10:22:38	TRQX	592102845512179000
116	1956	10:22:38	AQXE	606176626544772000
116	1956	10:22:38	BATE	606176626544772000
116	1956	10:22:38	TRQX	606176626544772000
274	1956	10:22:38	CHIX	606176626544772000
62	1956	10:22:38	XLON	592102845512179000
563	1956	10:22:38	CHIX	592102845512179000
268	1956	10:22:38	CHIX	606176626544772000
44	1956	10:22:41	XLON	606176626544773000
388	1955.5	10:23:00	XLON	592102845512186000
137	1955.5	10:23:00	TRQX	592102845512186000
116	1955.5	10:23:00	BATE	606176626544778000
116	1955.5	10:23:00	BATE	606176626544778000
62	1955.5	10:23:00	TRQX	592102845512186000
121	1955.5	10:23:00	XLON	606176626544778000
129	1955.5	10:23:00	XLON	592102845512186000
36	1955.5	10:23:00	XLON	592102845512186000
95	1955.5	10:23:00	CHIX	592102845512186000
46	1955.5	10:23:00	BATE	606176626544778000
116	1955.5	10:23:55	CHIX	592102845512204000
226	1955.5	10:23:55	XLON	606176626544796000
81	1955.5	10:23:55	XLON	606176626544796000
109	1955.5	10:23:55	CHIX	606176626544796000
245	1955	10:26:33	CHIX	606176626544840000
116	1955	10:26:40	TRQX	592102845512254000
172	1955	10:26:59	XLON	606176626544849000
116	1954.5	10:27:00	CHIX	592102845512260000
116	1954.5	10:27:00	TRQX	592102845512260000
145	1954.5	10:27:00	XLON	592102845512260000
116	1954.5	10:27:00	BATE	606176626544849000
136	1954.5	10:27:00	BATE	606176626544849000
195	1954.5	10:27:00	XLON	592102845512260000
116	1954.5	10:27:04	AQXE	606176626544850000
164	1954.5	10:27:04	XLON	592102845512261000
116	1954	10:28:23	BATE	592102845512287000
159	1954	10:28:23	CHIX	606176626544874000
116	1954	10:28:23	TRQX	592102845512287000
100	1954	10:28:23	XLON	606176626544874000
41	1954	10:28:23	XLON	592102845512287000
116	1953	10:28:45	XLON	606176626544882000
125	1953	10:28:46	AQXE	592102845512294000
116	1953	10:28:46	BATE	592102845512294000
116	1953	10:28:46	TRQX	606176626544882000
23	1953	10:28:46	XLON	592102845512294000
115	1957.5	10:38:48	XLON	592102845512485000
32	1957.5	10:38:48	XLON	592102845512485000
3	1957.5	10:41:04	TRQX	606176626545103000
237	1957.5	10:41:04	TRQX	592102845512526000
182	1957	10:43:28	CHIX	592102845512565000
89	1957	10:43:28	CHIX	592102845512565000
94	1957	10:43:28	CHIX	592102845512565000
253	1957.5	10:45:19	XLON	592102845512597000
116	1957.5	10:45:19	AQXE	606176626545171000
3	1957.5	10:45:19	XLON	592102845512597000
232	1956	10:46:51	BATE	592102845512625000
124	1956	10:46:51	BATE	592102845512625000
149	1956	10:46:51	CHIX	606176626545198000
213	1956	10:46:51	TRQX	606176626545198000
100	1956	10:46:51	CHIX	592102845512625000
120	1956	10:46:51	TRQX	606176626545198000
165	1956	10:46:51	XLON	592102845512625000
132	1956	10:46:51	AQXE	592102845512625000
116	1956	10:46:51	XLON	592102845512625000
116	1956	10:46:51	CHIX	606176626545198000
265	1956	10:46:51	XLON	606176626545198000
96	1956	10:46:51	XLON	606176626545198000
164	1956	10:46:51	XLON	606176626545198000
116	1956	10:46:54	XLON	592102845512626000
132	1956	10:46:54	AQXE	592102845512626000
114	1955.5	10:46:54	XLON	592102845512626000
73	1955.5	10:46:54	XLON	592102845512626000
116	1956	10:46:54	CHIX	606176626545199000
116	1955.5	10:46:54	TRQX	592102845512626000
177	1955.5	10:46:54	CHIX	592102845512626000
225	1955.5	10:46:54	CHIX	592102845512626000
116	1955.5	10:46:54	TRQX	606176626545199000
116	1955.5	10:46:54	BATE	606176626545199000
116	1955.5	10:46:54	BATE	606176626545199000
6	1956	10:46:55	AQXE	592102845512626000
168	1957.5	10:53:51	XLON	606176626545313000
48	1958.5	10:56:01	CHIX	592102845512781000
46	1958.5	10:56:01	CHIX	592102845512781000
206	1958.5	10:56:01	CHIX	592102845512781000
190	1959	10:57:12	CHIX	592102845512801000
89	1959	10:57:12	CHIX	592102845512801000
70	1959	10:57:13	CHIX	606176626545367000
151	1959	10:57:23	CHIX	606176626545370000
126	1959	10:57:23	CHIX	606176626545370000
210	1960	10:58:42	XLON	592102845512829000
125	1960	10:58:42	XLON	592102845512829000
114	1961	11:00:04	XLON	606176626545418000
198	1961	11:00:04	XLON	606176626545418000
153	1961	11:00:19	XLON	592102845512862000
289	1961.5	11:01:56	XLON	606176626545455000
115	1961.5	11:01:57	XLON	606176626545455000
116	1960.5	11:02:43	BATE	592102845512910000
248	1960.5	11:02:43	TRQX	606176626545470000
150	1960.5	11:02:43	XLON	606176626545470000
116	1960	11:02:43	TRQX	592102845512910000
230	1960	11:02:43	CHIX	606176626545470000
137	1960	11:02:43	XLON	592102845512910000
239	1960	11:02:43	BATE	592102845512910000
29	1960	11:02:44	BATE	592102845512911000
112	1960.5	11:02:45	AQXE	606176626545470000
55	1960.5	11:02:45	AQXE	592102845512911000
259	1962	11:05:20	CHIX	592102845512962000
396	1962.5	11:06:43	XLON	592102845512990000
132	1961.5	11:07:12	CHIX	606176626545555000
284	1961	11:07:31	BATE	606176626545562000
291	1961	11:07:31	XLON	592102845513007000
122	1961	11:07:36	XLON	592102845513008000
104	1961	11:07:36	XLON	592102845513008000
116	1960	11:07:38	XLON	606176626545564000
116	1960	11:07:38	BATE	606176626545564000
149	1960	11:07:38	TRQX	592102845513009000
116	1960	11:07:38	CHIX	592102845513009000
116	1960	11:07:38	CHIX	592102845513009000
137	1960	11:07:38	BATE	606176626545564000
116	1960	11:07:38	XLON	592102845513009000
116	1960	11:07:38	AQXE	606176626545564000
116	1960	11:07:38	XLON	592102845513009000
116	1960	11:07:38	CHIX	592102845513009000
116	1960	11:07:38	AQXE	606176626545564000
137	1960	11:07:38	BATE	606176626545564000
12	1960	11:07:38	XLON	592102845513009000
146	1959.5	11:07:38	BATE	592102845513009000
116	1959.5	11:08:13	CHIX	606176626545576000
222	1963	11:15:24	CHIX	606176626545715000
372	1963	11:16:01	BATE	592102845513175000
261	1962	11:16:20	BATE	592102845513182000
232	1962	11:16:20	CHIX	606176626545730000
75	1961.5	11:16:20	BATE	592102845513182000
240	1962	11:16:20	XLON	592102845513182000
66	1962	11:16:20	XLON	592102845513182000
116	1962	11:16:20	CHIX	606176626545730000
190	1962	11:16:20	AQXE	592102845513182000
71	1962	11:16:20	XLON	592102845513182000
117	1962	11:16:20	XLON	592102845513182000
306	1962	11:16:20	AQXE	606176626545730000
306	1962	11:16:20	XLON	606176626545730000
116	1962	11:16:20	XLON	592102845513182000
190	1962	11:16:20	CHIX	606176626545730000
116	1962	11:16:20	XLON	592102845513182000
190	1962	11:16:20	CHIX	606176626545731000
89	1962	11:16:20	CHIX	592102845513182000
69	1961.5	11:16:20	BATE	592102845513182000
107	1961	11:16:20	BATE	606176626545731000
342	1961	11:16:20	CHIX	592102845513182000
232	1961	11:16:20	BATE	592102845513182000
9	1961	11:16:20	BATE	606176626545731000
116	1961	11:16:20	BATE	606176626545731000
174	1961	11:16:20	XLON	592102845513182000
166	1961	11:16:20	XLON	606176626545731000
84	1961	11:16:20	XLON	592102845513182000
114	1961	11:16:20	XLON	606176626545731000
300	1961	11:16:20	XLON	606176626545731000
32	1961	11:16:20	XLON	606176626545731000
116	1955.5	11:16:48	TRQX	592102845513190000
145	1955.5	11:16:48	AQXE	606176626545738000
232	1955.5	11:16:48	BATE	606176626545738000
170	1955.5	11:16:48	XLON	606176626545738000
62	1955.5	11:16:48	XLON	606176626545738000
135	1955	11:18:59	AQXE	606176626545779000
200	1955	11:18:59	AQXE	606176626545779000
111	1955	11:18:59	AQXE	606176626545779000
106	1955	11:18:59	AQXE	606176626545779000
232	1953	11:19:32	CHIX	592102845513245000
144	1953	11:19:32	TRQX	606176626545790000
116	1953	11:19:32	BATE	606176626545790000
187	1953	11:19:51	XLON	606176626545796000
116	1956.5	11:26:02	TRQX	592102845513389000
135	1956.5	11:26:02	BATE	606176626545927000
117	1956.5	11:26:02	BATE	606176626545927000
116	1956.5	11:26:02	AQXE	606176626545927000
121	1956.5	11:26:14	XLON	606176626545933000
116	1955.5	11:26:16	BATE	592102845513395000
161	1955.5	11:26:16	CHIX	592102845513395000
116	1955.5	11:26:16	TRQX	592102845513395000
254	1955.5	11:26:16	CHIX	606176626545933000
116	1955.5	11:26:16	BATE	606176626545933000
116	1955.5	11:26:16	AQXE	606176626545933000
118	1955.5	11:26:16	XLON	606176626545933000
122	1955.5	11:26:16	XLON	592102845513395000
18	1955.5	11:26:16	XLON	592102845513396000
276	1960	11:33:27	CHIX	592102845513552000
116	1960	11:33:27	BATE	606176626546082000
124	1960	11:33:27	XLON	606176626546082000
349	1962	11:36:34	CHIX	606176626546139000
285	1962	11:36:55	CHIX	606176626546145000
116	1961.5	11:38:16	BATE	592102845513644000
1	1961.5	11:38:16	BATE	592102845513644000
116	1961.5	11:38:16	TRQX	592102845513644000
115	1961.5	11:38:16	BATE	592102845513644000
238	1961.5	11:38:16	CHIX	606176626546170000
326	1961.5	11:38:16	CHIX	606176626546170000
116	1961.5	11:38:16	XLON	592102845513644000
66	1961.5	11:38:16	XLON	606176626546170000
138	1961.5	11:38:16	AQXE	592102845513644000
116	1961.5	11:38:16	CHIX	606176626546170000
116	1961.5	11:38:16	AQXE	592102845513644000
152	1961.5	11:38:16	BATE	592102845513644000
116	1961.5	11:38:16	XLON	606176626546170000
116	1961.5	11:38:16	CHIX	606176626546170000
260	1961.5	11:38:16	XLON	606176626546170000
35	1961.5	11:38:16	XLON	592102845513644000
52	1961	11:38:27	AQXE	606176626546174000
116	1961	11:39:03	BATE	606176626546184000
46	1961	11:39:03	BATE	606176626546184000
177	1961	11:39:06	TRQX	592102845513658000
116	1961	11:39:06	TRQX	592102845513658000
186	1961	11:39:06	BATE	606176626546184000
230	1961	11:39:06	XLON	606176626546184000
64	1961	11:39:10	AQXE	606176626546186000
76	1961	11:39:10	XLON	592102845513660000
116	1960	11:46:02	CHIX	592102845513793000
128	1960	11:46:02	XLON	606176626546311000
116	1960	11:46:02	TRQX	606176626546311000
28	1960	11:46:02	BATE	592102845513793000
88	1960	11:46:02	BATE	592102845513793000
168	1960	11:46:02	BATE	606176626546311000
1	1960	11:46:02	AQXE	606176626546311000
116	1960	11:46:02	XLON	592102845513793000
164	1960	11:46:02	XLON	606176626546311000
135	1960	11:46:05	AQXE	606176626546312000
17	1959.5	11:46:36	TRQX	592102845513808000
116	1959.5	11:47:44	BATE	592102845513834000
99	1959.5	11:47:44	TRQX	592102845513834000
198	1959.5	11:47:44	CHIX	606176626546350000
138	1959.5	11:47:44	BATE	592102845513834000
116	1959.5	11:47:44	CHIX	606176626546350000
199	1959.5	11:47:44	AQXE	606176626546350000
139	1959	11:47:44	BATE	592102845513834000
170	1959.5	11:47:44	XLON	592102845513834000
71	1959.5	11:47:44	XLON	592102845513834000
36	1959.5	11:47:44	XLON	592102845513834000
76	1959.5	11:47:44	XLON	592102845513834000
48	1959.5	11:47:44	TRQX	606176626546350000
20	1959.5	11:47:44	XLON	606176626546350000
116	1958.5	11:47:48	TRQX	592102845513836000
173	1959	11:47:48	TRQX	606176626546352000
128	1958.5	11:47:48	AQXE	606176626546352000
116	1958.5	11:49:00	BATE	606176626546377000
50	1962	11:56:41	TRQX	592102845514033000
66	1962	11:56:41	TRQX	592102845514033000
291	1962	11:56:41	BATE	606176626546537000
118	1962	11:56:41	XLON	592102845514033000
90	1962	11:56:41	XLON	592102845514033000
116	1962	11:56:51	XLON	606176626546541000
284	1962	11:56:51	XLON	592102845514037000
99	1962	11:56:51	XLON	592102845514037000
36	1962	11:56:51	XLON	592102845514037000
1	1962	11:56:51	AQXE	606176626546541000
170	1962	11:56:57	XLON	592102845514041000
115	1962	11:56:59	XLON	606176626546545000
152	1962	11:56:59	CHIX	592102845514041000
116	1962	11:56:59	XLON	606176626546545000
137	1961.5	11:56:59	BATE	606176626546545000
82	1963	11:59:49	AQXE	606176626546602000
116	1963	12:00:45	TRQX	592102845514126000
34	1963	12:00:45	AQXE	606176626546625000
239	1963	12:00:45	BATE	606176626546625000
9	1963	12:00:52	XLON	606176626546627000
229	1965.5	12:08:03	CHIX	592102845514280000
198	1964.5	12:08:23	CHIX	592102845514286000
116	1964.5	12:08:23	TRQX	592102845514286000
116	1964.5	12:08:23	BATE	592102845514286000
307	1964.5	12:08:23	CHIX	592102845514286000
116	1964.5	12:08:23	BATE	606176626546775000
116	1964.5	12:08:23	TRQX	606176626546775000
137	1964.5	12:08:23	CHIX	606176626546775000
116	1964.5	12:08:23	XLON	606176626546775000
106	1964.5	12:08:23	XLON	606176626546775000
116	1964.5	12:08:23	XLON	592102845514286000
1	1964.5	12:08:23	CHIX	606176626546775000
2	1964.5	12:08:23	CHIX	606176626546775000
154	1964.5	12:08:23	CHIX	606176626546775000
140	1964	12:08:30	CHIX	592102845514288000
31	1964	12:08:30	CHIX	592102845514288000
21	1964	12:08:30	BATE	606176626546778000
83	1964	12:10:02	CHIX	592102845514318000
12	1964	12:10:02	BATE	606176626546806000
199	1964	12:10:02	BATE	606176626546806000
1	1964	12:10:08	XLON	592102845514320000
116	1965	12:12:41	BATE	592102845514371000
142	1965	12:12:43	AQXE	592102845514372000
69	1965	12:14:02	AQXE	592102845514397000
187	1966	12:15:45	TRQX	606176626546912000
308	1964	12:17:21	XLON	592102845514464000
116	1965	12:17:21	BATE	592102845514464000
221	1965	12:17:21	BATE	592102845514464000
225	1963	12:17:21	BATE	592102845514464000
116	1963	12:17:21	CHIX	592102845514464000
116	1965	12:17:21	TRQX	606176626546943000
116	1965	12:17:21	AQXE	606176626546943000
204	1965	12:17:21	CHIX	606176626546943000
116	1964	12:17:21	CHIX	606176626546943000
112	1963	12:17:21	TRQX	606176626546943000
116	1963	12:17:21	BATE	606176626546943000
13	1963	12:17:21	CHIX	606176626546943000
69	1964	12:17:21	XLON	592102845514464000
169	1964.5	12:17:21	XLON	592102845514464000
77	1964.5	12:17:21	XLON	592102845514464000
12	1964	12:17:21	TRQX	606176626546943000
12	1964.5	12:17:21	TRQX	606176626546943000
76	1965	12:17:21	TRQX	606176626546943000
127	1965	12:17:21	TRQX	606176626546943000
112	1965	12:17:21	AQXE	592102845514464000
110	1965	12:17:24	AQXE	592102845514464000
67	1965	12:17:24	AQXE	592102845514464000
193	1967	12:23:12	BATE	606176626547063000
116	1967	12:24:24	TRQX	592102845514616000
116	1967	12:24:24	AQXE	606176626547088000
23	1967	12:24:24	BATE	606176626547088000
232	1967	12:24:24	BATE	592102845514616000
148	1967	12:24:24	AQXE	606176626547088000
116	1967	12:24:24	XLON	592102845514616000
148	1967	12:24:24	AQXE	592102845514616000
116	1967	12:24:24	CHIX	606176626547088000
116	1967	12:24:24	CHIX	592102845514616000
116	1967	12:24:24	XLON	606176626547088000
148	1967	12:24:24	AQXE	606176626547088000
116	1967	12:24:24	CHIX	592102845514616000
116	1967	12:24:24	XLON	606176626547088000
148	1967	12:24:24	AQXE	606176626547088000
123	1967	12:24:24	XLON	592102845514616000
203	1966.5	12:24:25	AQXE	592102845514616000
116	1966.5	12:25:04	CHIX	592102845514632000
237	1966.5	12:25:04	BATE	606176626547103000
116	1966.5	12:25:04	TRQX	606176626547103000
196	1966.5	12:25:04	CHIX	592102845514632000
116	1966.5	12:25:04	XLON	606176626547103000
3	1966.5	12:25:04	AQXE	592102845514632000
91	1966.5	12:25:04	XLON	606176626547103000
116	1965.5	12:25:18	AQXE	592102845514637000
74	1965.5	12:25:18	BATE	592102845514637000
196	1965.5	12:25:18	TRQX	592102845514637000
122	1965.5	12:25:18	BATE	592102845514637000
116	1965.5	12:25:18	BATE	606176626547109000
116	1965.5	12:25:18	CHIX	606176626547109000
116	1965.5	12:25:18	XLON	592102845514637000
202	1965.5	12:25:18	XLON	592102845514637000
163	1965.5	12:25:18	AQXE	606176626547109000
14	1965.5	12:25:21	XLON	606176626547109000
116	1968	12:33:29	TRQX	592102845514794000
250	1968	12:33:29	BATE	606176626547258000
321	1968	12:33:29	XLON	592102845514794000
116	1968	12:33:29	CHIX	606176626547258000
148	1967.5	12:37:38	BATE	592102845514873000
84	1967.5	12:40:19	BATE	592102845514927000
132	1967	12:40:22	CHIX	592102845514930000
283	1967.5	12:40:22	TRQX	606176626547386000
57	1967.5	12:40:22	XLON	606176626547386000
134	1967.5	12:40:22	XLON	606176626547386000
116	1967.5	12:41:47	BATE	606176626547414000
302	1967.5	12:41:47	XLON	592102845514958000
193	1967	12:41:47	XLON	592102845514958000
173	1967.5	12:41:47	XLON	606176626547414000
232	1967	12:41:47	BATE	606176626547414000
116	1967	12:41:47	TRQX	606176626547414000
116	1967	12:41:47	AQXE	606176626547414000
171	1967	12:41:47	CHIX	592102845514958000
116	1966	12:42:36	TRQX	592102845514975000
116	1966	12:42:36	BATE	592102845514975000
116	1966	12:42:36	BATE	592102845514975000
116	1966	12:42:36	TRQX	606176626547429000
228	1966	12:42:36	CHIX	606176626547429000
240	1966	12:42:36	AQXE	592102845514975000
47	1966	12:42:36	XLON	592102845514975000
20	1966	12:42:36	XLON	606176626547429000
268	1965	12:44:20	BATE	592102845515007000
116	1965	12:44:20	TRQX	592102845515007000
116	1965	12:44:20	CHIX	606176626547460000
44	1965	12:44:20	AQXE	592102845515007000
116	1964	12:44:22	TRQX	592102845515007000
4	1964	12:44:22	BATE	606176626547460000
320	1964	12:44:22	BATE	606176626547460000
232	1964	12:44:22	XLON	592102845515007000
78	1964	12:44:22	TRQX	606176626547460000
23	1964	12:44:22	XLON	592102845515007000
116	1964	12:44:22	AQXE	592102845515007000
80	1964	12:44:22	TRQX	606176626547460000
116	1964	12:44:22	CHIX	606176626547460000
342	1963	12:53:46	BATE	592102845515206000
116	1963	12:53:46	TRQX	606176626547649000
46	1963	12:53:46	XLON	592102845515206000
137	1962	12:53:46	AQXE	592102845515206000
116	1962	12:53:46	TRQX	606176626547649000
116	1962	12:53:46	BATE	606176626547649000
116	1962	12:53:46	TRQX	606176626547649000
116	1962	12:53:46	BATE	606176626547649000
116	1962	12:53:46	CHIX	592102845515206000
255	1962	12:53:46	CHIX	592102845515206000
36	1962	12:53:46	XLON	592102845515206000
19	1962	12:53:46	XLON	606176626547649000
116	1960.5	12:55:30	TRQX	592102845515240000
116	1960	12:55:30	AQXE	592102845515240000
202	1960.5	12:55:30	BATE	606176626547681000
263	1960	12:55:30	BATE	606176626547681000
21	1960	12:55:30	XLON	592102845515240000
275	1960.5	12:55:30	CHIX	606176626547681000
118	1962.5	12:59:55	CHIX	592102845515337000
119	1962.5	13:00:15	CHIX	592102845515344000
123	1962.5	13:00:31	CHIX	592102845515350000
127	1962.5	13:00:44	BATE	592102845515354000
122	1965.5	13:02:29	CHIX	606176626547824000
122	1965.5	13:03:14	XLON	592102845515405000
122	1964.5	13:03:14	CHIX	592102845515405000
122	1965	13:03:17	BATE	592102845515406000
108	1965.5	13:03:27	TRQX	592102845515409000
14	1966.5	13:04:20	CHIX	592102845515426000
134	1966.5	13:08:32	CHIX	606176626547941000
192	1966	13:08:32	XLON	592102845515513000
116	1966	13:08:32	BATE	606176626547941000
124	1966.5	13:10:43	AQXE	592102845515560000
232	1966	13:10:43	BATE	592102845515560000
181	1966	13:10:43	CHIX	606176626547985000
120	1967	13:10:46	TRQX	606176626547986000
206	1967	13:10:47	TRQX	606176626547986000
148	1967	13:11:06	TRQX	606176626547992000
129	1967	13:11:13	TRQX	606176626547995000
266	1966	13:11:33	BATE	592102845515578000
116	1966	13:11:33	TRQX	606176626548002000
175	1966	13:11:33	CHIX	592102845515578000
116	1966	13:11:33	XLON	606176626548002000
122	1966.5	13:11:33	XLON	606176626548002000
47	1966.5	13:11:46	XLON	606176626548006000
38	1966.5	13:11:46	XLON	606176626548006000
51	1966.5	13:11:46	XLON	606176626548006000
2	1966.5	13:11:54	XLON	592102845515584000
134	1966.5	13:11:54	XLON	606176626548008000
129	1966	13:12:00	XLON	592102845515586000
125	1966.5	13:12:14	AQXE	606176626548015000
4	1966.5	13:12:14	AQXE	592102845515591000
129	1966.5	13:13:00	AQXE	606176626548028000
129	1966.5	13:13:24	AQXE	592102845515612000
43	1965.5	13:13:47	TRQX	592102845515619000
127	1965.5	13:13:47	TRQX	592102845515619000
116	1965.5	13:13:47	BATE	606176626548041000
116	1965	13:13:48	BATE	592102845515620000
116	1965	13:13:48	TRQX	592102845515620000
137	1965	13:13:48	CHIX	606176626548042000
86	1965	13:13:48	CHIX	606176626548042000
88	1965	13:13:48	XLON	592102845515620000
53	1964.5	13:13:52	BATE	606176626548043000
130	1965.5	13:17:06	CHIX	592102845515690000
2	1965.5	13:17:57	CHIX	592102845515709000
3	1965.5	13:17:57	CHIX	592102845515709000
131	1965.5	13:17:57	CHIX	592102845515709000
53	1966	13:18:44	XLON	592102845515726000
127	1965	13:18:57	BATE	592102845515732000
94	1964.5	13:18:57	TRQX	606176626548149000
83	1964.5	13:18:57	BATE	606176626548149000
136	1964.5	13:18:57	BATE	606176626548149000
113	1965.5	13:19:28	XLON	592102845515746000
15	1965.5	13:19:28	XLON	592102845515746000
128	1965.5	13:19:37	XLON	606176626548165000
100	1965.5	13:21:02	XLON	592102845515781000
35	1965.5	13:21:02	XLON	592102845515781000
90	1965.5	13:21:09	XLON	592102845515783000
75	1965.5	13:21:09	XLON	592102845515783000
33	1965.5	13:21:09	XLON	592102845515783000
81	1965.5	13:21:13	XLON	592102845515785000
40	1965.5	13:21:13	XLON	592102845515785000
123	1965.5	13:22:04	XLON	606176626548216000
2	1965.5	13:22:19	XLON	606176626548222000
117	1965.5	13:22:19	XLON	606176626548222000
146	1965.5	13:22:47	CHIX	592102845515823000
116	1965.5	13:22:47	XLON	606176626548234000
135	1965.5	13:23:41	XLON	606176626548259000
121	1965.5	13:23:50	XLON	592102845515853000
126	1965.5	13:24:29	BATE	606176626548274000
46	1965.5	13:25:53	BATE	592102845515896000
10	1965.5	13:25:53	BATE	592102845515896000
156	1965.5	13:26:00	XLON	606176626548305000
161	1965.5	13:26:18	BATE	606176626548315000
161	1965.5	13:26:41	XLON	606176626548324000
161	1965.5	13:27:15	BATE	606176626548337000
161	1965.5	13:27:46	BATE	606176626548348000
161	1965.5	13:27:56	BATE	592102845515946000
161	1965.5	13:27:59	BATE	606176626548353000
161	1965.5	13:28:32	BATE	592102845515962000
116	1964.5	13:29:09	BATE	592102845515976000
156	1964.5	13:29:09	BATE	592102845515976000
146	1964.5	13:29:09	CHIX	606176626548379000
135	1964.5	13:29:09	CHIX	606176626548379000
161	1964	13:29:09	BATE	606176626548379000
142	1962.5	13:30:00	BATE	606176626548400000
116	1962.5	13:30:00	XLON	592102845515998000
116	1962.5	13:30:00	AQXE	592102845516000000
116	1962.5	13:30:01	XLON	592102845516001000
116	1962	13:30:01	XLON	592102845516001000
142	1962	13:30:01	AQXE	606176626548403000
170	1962.5	13:30:01	CHIX	606176626548403000
54	1962.5	13:30:01	BATE	592102845516001000
116	1961.5	13:30:02	CHIX	592102845516003000
280	1961.5	13:30:02	XLON	606176626548405000
178	1961	13:30:03	XLON	592102845516007000
116	1961.5	13:30:31	AQXE	606176626548428000
24	1961.5	13:30:32	XLON	606176626548429000
116	1960.5	13:30:39	BATE	592102845516032000
178	1960.5	13:30:39	CHIX	592102845516032000
144	1960.5	13:30:39	XLON	606176626548433000
140	1960.5	13:30:39	TRQX	606176626548433000
116	1960.5	13:30:39	CHIX	606176626548433000
20	1960.5	13:30:39	XLON	606176626548433000
122	1963	13:35:59	BATE	606176626548565000
9	1963	13:35:59	BATE	606176626548565000
50	1964.5	13:38:39	CHIX	606176626548626000
78	1964.5	13:38:39	CHIX	606176626548626000
1	1964.5	13:40:09	BATE	606176626548660000
130	1964.5	13:40:13	BATE	606176626548661000
3	1965	13:40:39	CHIX	606176626548671000
256	1965	13:40:39	CHIX	606176626548671000
119	1965	13:40:48	CHIX	606176626548674000
48	1965	13:40:52	CHIX	592102845516285000
126	1965	13:40:59	CHIX	606176626548678000
126	1965	13:41:16	CHIX	592102845516294000
157	1965	13:41:31	CHIX	592102845516300000
32	1965	13:41:31	CHIX	592102845516300000
189	1965.5	13:42:44	BATE	592102845516326000
135	1965.5	13:43:38	CHIX	606176626548735000
54	1965.5	13:43:38	CHIX	606176626548735000
128	1965.5	13:43:45	CHIX	592102845516351000
136	1965.5	13:43:53	CHIX	606176626548741000
120	1965.5	13:44:33	CHIX	606176626548756000
136	1964.5	13:44:36	CHIX	592102845516372000
28	1964.5	13:44:36	BATE	606176626548758000
161	1964.5	13:44:36	BATE	606176626548758000
146	1964	13:44:37	XLON	592102845516373000
36	1964	13:44:37	XLON	592102845516373000
36	1964	13:44:37	XLON	592102845516373000
28	1964	13:44:37	XLON	592102845516373000
3	1964	13:44:37	AQXE	606176626548758000
5	1963	13:44:43	BATE	592102845516375000
95	1963	13:44:43	CHIX	606176626548761000
21	1963	13:44:43	CHIX	606176626548761000
126	1963.5	13:44:55	AQXE	592102845516378000
78	1963.5	13:44:55	AQXE	592102845516378000
21	1963	13:45:11	BATE	606176626548770000
188	1963	13:48:10	XLON	592102845516454000
169	1963	13:48:12	XLON	606176626548837000
80	1963	13:48:12	XLON	606176626548837000
64	1963	13:48:32	XLON	592102845516463000
36	1963	13:48:32	XLON	592102845516463000
33	1963	13:48:32	XLON	592102845516463000
46	1963	13:48:32	BATE	592102845516463000
39	1963	13:48:32	BATE	592102845516463000
31	1963	13:48:32	AQXE	606176626548844000
124	1963	13:48:42	XLON	606176626548848000
36	1963	13:48:57	XLON	592102845516473000
13	1963	13:48:57	XLON	592102845516473000
46	1963	13:48:57	BATE	592102845516473000
18	1963	13:48:57	BATE	592102845516473000
11	1963	13:48:57	AQXE	606176626548854000
19	1963	13:49:06	AQXE	592102845516477000
20	1963	13:49:06	TRQX	606176626548858000
5	1963	13:49:06	BATE	606176626548858000
2	1964	13:50:48	XLON	606176626548897000
203	1964	13:50:48	XLON	606176626548897000
229	1962.5	13:50:52	BATE	592102845516520000
118	1962.5	13:51:00	XLON	592102845516523000
21	1962.5	13:51:00	XLON	592102845516523000
34	1962.5	13:51:06	XLON	606176626548905000
43	1962.5	13:51:06	XLON	606176626548905000
62	1962.5	13:51:06	XLON	606176626548905000
52	1962.5	13:51:09	CHIX	592102845516527000
47	1962.5	13:51:09	CHIX	592102845516527000
17	1962.5	13:51:09	CHIX	592102845516527000
23	1962.5	13:51:09	AQXE	606176626548906000
35	1962.5	13:51:17	XLON	606176626548909000
83	1962.5	13:51:17	XLON	606176626548909000
73	1962.5	13:51:17	XLON	592102845516530000
36	1962.5	13:51:17	XLON	592102845516530000
48	1962.5	13:51:34	XLON	606176626548915000
142	1962.5	13:51:34	XLON	606176626548915000
37	1962.5	13:51:34	XLON	592102845516536000
35	1962.5	13:51:38	XLON	592102845516538000
146	1962.5	13:51:38	XLON	592102845516538000
46	1962.5	13:51:38	XLON	606176626548916000
227	1964.5	13:52:27	CHIX	606176626548935000
118	1965	13:52:36	BATE	592102845516560000
21	1965	13:52:36	BATE	606176626548937000
139	1963.5	13:52:37	CHIX	606176626548938000
227	1963	13:52:37	BATE	606176626548938000
48	1963	13:53:20	TRQX	592102845516576000
87	1963.5	13:53:20	AQXE	606176626548953000
30	1963.5	13:53:32	AQXE	606176626548957000
88	1963.5	13:53:32	AQXE	606176626548957000
33	1963.5	13:54:36	AQXE	606176626548976000
103	1963.5	13:54:36	AQXE	606176626548976000
188	1962	13:54:40	AQXE	592102845516602000
136	1964.5	13:55:47	XLON	606176626549002000
137	1964.5	13:55:48	XLON	592102845516628000
29	1964.5	13:55:48	XLON	592102845516628000
88	1964.5	13:55:53	XLON	606176626549005000
100	1964.5	13:55:53	XLON	592102845516630000
76	1964.5	13:56:13	XLON	606176626549012000
25	1964.5	13:56:13	XLON	606176626549012000
35	1964.5	13:56:13	XLON	606176626549012000
77	1964.5	13:56:22	XLON	606176626549015000
33	1964.5	13:56:34	XLON	606176626549020000
36	1964.5	13:56:34	XLON	606176626549020000
67	1964.5	13:56:34	XLON	606176626549020000
33	1964.5	13:56:43	XLON	592102845516649000
74	1964.5	13:56:43	XLON	592102845516649000
29	1964.5	13:56:43	XLON	606176626549022000
26	1964.5	13:57:01	XLON	606176626549028000
75	1964.5	13:57:01	XLON	606176626549028000
33	1964.5	13:57:11	XLON	592102845516659000
60	1964.5	13:57:18	XLON	606176626549035000
128	1964.5	13:57:18	XLON	606176626549035000
77	1964.5	13:57:36	XLON	592102845516670000
33	1964.5	13:57:36	XLON	592102845516670000
78	1964.5	13:57:36	XLON	592102845516670000
188	1964.5	13:59:52	XLON	592102845516721000
76	1965.5	14:02:35	BATE	592102845516789000
60	1965.5	14:02:35	BATE	592102845516789000
182	1965.5	14:02:36	XLON	592102845516789000
188	1965.5	14:02:39	XLON	592102845516791000
188	1965.5	14:04:14	CHIX	592102845516834000
188	1965.5	14:04:18	XLON	606176626549200000
188	1966	14:04:31	XLON	606176626549206000
180	1966	14:04:33	XLON	592102845516842000
125	1966	14:05:58	XLON	592102845516877000
19	1966	14:05:58	XLON	592102845516877000
144	1966	14:06:50	XLON	606176626549261000
144	1966	14:06:55	XLON	592102845516901000
144	1966	14:07:09	XLON	592102845516907000
144	1966	14:07:15	XLON	592102845516910000
125	1966	14:07:20	XLON	592102845516911000
19	1966	14:07:20	XLON	592102845516911000
144	1966	14:07:25	XLON	606176626549276000
94	1966	14:07:28	XLON	592102845516915000
36	1966	14:07:28	XLON	592102845516915000
14	1966	14:07:28	CHIX	606176626549277000
182	1966	14:08:37	XLON	592102845516941000
182	1966	14:08:42	XLON	606176626549304000
182	1966	14:08:47	XLON	606176626549305000
182	1966	14:08:51	TRQX	606176626549307000
144	1966.5	14:09:01	CHIX	606176626549310000
2	1966.5	14:09:04	XLON	592102845516951000
3	1966.5	14:09:04	XLON	592102845516951000
75	1966.5	14:09:04	CHIX	606176626549311000
144	1966.5	14:09:19	XLON	606176626549317000
144	1966.5	14:09:24	XLON	606176626549319000
144	1966.5	14:09:29	XLON	592102845516962000
144	1966.5	14:10:00	XLON	592102845516974000
180	1966.5	14:10:15	XLON	606176626549339000
180	1966.5	14:10:30	XLON	606176626549345000
180	1966.5	14:10:35	XLON	606176626549346000
169	1966	14:10:43	XLON	606176626549349000
11	1966	14:10:43	XLON	606176626549349000
122	1965.5	14:10:49	BATE	606176626549351000
22	1965.5	14:10:49	BATE	606176626549351000
25	1966	14:10:52	XLON	592102845516994000
36	1966	14:10:52	XLON	592102845516994000
100	1966	14:10:52	XLON	592102845516994000
19	1966	14:10:52	XLON	592102845516994000
59	1966	14:10:56	XLON	592102845516995000
85	1966	14:10:56	XLON	592102845516995000
59	1966	14:11:05	XLON	606176626549356000
85	1966	14:11:05	XLON	606176626549356000
144	1966	14:11:13	XLON	592102845517003000
74	1965.5	14:11:19	XLON	606176626549363000
1	1965.5	14:11:19	XLON	606176626549363000
1	1965.5	14:11:19	XLON	606176626549363000
68	1966	14:11:19	AQXE	592102845517005000
100	1966	14:11:20	AQXE	592102845517006000
39	1966	14:11:20	TRQX	606176626549363000
5	1966	14:11:20	AQXE	592102845517006000
136	1966	14:11:26	AQXE	606176626549365000
136	1966	14:11:31	AQXE	606176626549368000
131	1966	14:11:50	AQXE	592102845517019000
5	1966	14:11:50	AQXE	592102845517019000
126	1966	14:12:24	AQXE	592102845517033000
10	1966	14:12:24	AQXE	592102845517033000
124	1966	14:12:32	AQXE	606176626549393000
14	1966	14:12:32	AQXE	606176626549393000
121	1966	14:12:54	AQXE	592102845517046000
17	1966	14:12:54	AQXE	592102845517046000
93	1966	14:13:01	AQXE	592102845517048000
45	1966	14:13:01	AQXE	592102845517048000
84	1966	14:13:23	AQXE	592102845517057000
54	1966	14:13:23	AQXE	592102845517057000
38	1966	14:13:29	AQXE	606176626549414000
40	1966	14:13:29	AQXE	606176626549414000
60	1966	14:13:29	AQXE	606176626549414000
61	1966	14:13:33	AQXE	606176626549415000
76	1966	14:13:33	AQXE	606176626549415000
1	1966	14:13:33	AQXE	606176626549415000
73	1966	14:13:51	AQXE	592102845517067000
65	1966	14:13:51	AQXE	592102845517067000
66	1966	14:14:09	AQXE	606176626549430000
72	1966	14:14:09	AQXE	606176626549430000
2	1965.5	14:14:38	TRQX	592102845517088000
3	1966	14:14:38	AQXE	606176626549442000
66	1966	14:14:38	AQXE	606176626549442000
67	1966	14:14:38	AQXE	606176626549442000
58	1966	14:15:06	AQXE	606176626549452000
43	1966	14:15:06	AQXE	606176626549452000
35	1966	14:15:06	AQXE	606176626549452000
136	1966	14:15:08	AQXE	606176626549453000
118	1966	14:15:22	AQXE	592102845517105000
18	1966	14:15:22	AQXE	592102845517105000
120	1966	14:15:34	AQXE	592102845517110000
16	1966	14:15:34	AQXE	606176626549463000
147	1964.5	14:15:41	TRQX	606176626549467000
110	1964.5	14:15:42	XLON	592102845517114000
26	1965	14:16:06	XLON	592102845517124000
173	1964.5	14:18:48	XLON	606176626549545000
115	1964	14:19:45	CHIX	592102845517221000
51	1964	14:19:45	CHIX	592102845517221000
116	1964	14:19:45	BATE	606176626549569000
116	1964	14:19:45	XLON	592102845517221000
139	1964.5	14:19:57	AQXE	592102845517226000
21	1964.5	14:20:26	AQXE	592102845517238000
227	1964.5	14:20:51	XLON	606176626549595000
173	1964	14:21:30	CHIX	592102845517266000
212	1964	14:21:30	XLON	592102845517266000
116	1964	14:21:30	BATE	606176626549612000
122	1964	14:21:30	CHIX	606176626549612000
116	1964	14:21:30	AQXE	606176626549612000
314	1963.5	14:21:30	BATE	592102845517266000
116	1963.5	14:21:30	AQXE	592102845517266000
56	1963.5	14:21:30	CHIX	606176626549612000
175	1963.5	14:21:30	CHIX	606176626549612000
206	1963.5	14:21:30	CHIX	606176626549612000
232	1963	14:21:30	BATE	592102845517266000
326	1964.5	14:23:06	XLON	592102845517317000
116	1964.5	14:23:06	BATE	606176626549662000
86	1964.5	14:23:06	XLON	606176626549662000
258	1964.5	14:23:06	XLON	606176626549662000
108	1964.5	14:23:06	CHIX	592102845517317000
5	1964.5	14:23:06	CHIX	592102845517317000
3	1964.5	14:23:20	CHIX	592102845517328000
217	1964	14:23:20	CHIX	592102845517328000
116	1964	14:23:20	XLON	606176626549672000
232	1963	14:25:00	CHIX	592102845517383000
125	1963	14:25:00	CHIX	592102845517383000
130	1963	14:25:00	XLON	606176626549724000
179	1963	14:25:00	AQXE	606176626549724000
123	1963.5	14:26:25	CHIX	592102845517435000
232	1963.5	14:26:25	BATE	606176626549774000
197	1963.5	14:26:25	XLON	606176626549774000
170	1966	14:27:18	BATE	592102845517466000
154	1966.5	14:27:38	CHIX	592102845517478000
116	1966.5	14:27:38	BATE	606176626549815000
232	1966	14:27:49	BATE	592102845517485000
156	1966	14:27:49	CHIX	606176626549821000
207	1966	14:27:49	CHIX	592102845517485000
135	1965.5	14:27:49	XLON	592102845517485000
116	1965.5	14:27:49	AQXE	592102845517485000
232	1965.5	14:27:49	BATE	606176626549821000
240	1965.5	14:27:49	XLON	606176626549821000
201	1965.5	14:27:49	XLON	606176626549821000
136	1966.5	14:29:43	BATE	592102845517560000
176	1966.5	14:29:43	CHIX	606176626549893000
345	1966	14:29:55	CHIX	592102845517568000
232	1966	14:29:55	BATE	592102845517568000
136	1966	14:29:55	CHIX	606176626549901000
55	1966	14:29:55	XLON	606176626549901000
9	1966	14:29:55	XLON	606176626549901000
116	1965.5	14:29:55	CHIX	592102845517568000
130	1965.5	14:29:55	AQXE	606176626549901000
116	1965.5	14:29:55	XLON	606176626549901000
194	1965.5	14:29:55	CHIX	592102845517568000
116	1965.5	14:29:55	XLON	606176626549901000
61	1965.5	14:29:55	CHIX	606176626549901000
217	1965.5	14:29:55	CHIX	592102845517568000
116	1965.5	14:29:55	XLON	606176626549901000
169	1965.5	14:29:55	XLON	592102845517568000
48	1965.5	14:29:55	XLON	592102845517568000
116	1965.5	14:29:55	AQXE	606176626549901000
84	1965.5	14:29:55	CHIX	592102845517568000
12	1965.5	14:29:55	BATE	606176626549901000
116	1965.5	14:29:55	XLON	592102845517568000
217	1965.5	14:29:55	CHIX	606176626549901000
27	1965.5	14:29:56	XLON	606176626549902000
232	1965	14:29:56	XLON	592102845517569000
183	1965	14:29:56	CHIX	606176626549902000
391	1967	14:30:43	BATE	592102845517622000
116	1967	14:30:43	CHIX	606176626549954000
78	1967	14:30:53	CHIX	592102845517629000
116	1965.5	14:31:00	BATE	592102845517633000
116	1965.5	14:31:00	CHIX	606176626549964000
201	1965.5	14:31:00	XLON	606176626549964000
130	1965	14:31:00	XLON	606176626549964000
76	1965.5	14:31:00	XLON	592102845517633000
41	1969.5	14:33:38	AQXE	592102845517779000
152	1969.5	14:33:38	XLON	606176626550105000
36	1969.5	14:33:38	XLON	606176626550105000
183	1969.5	14:34:00	CHIX	592102845517794000
118	1969.5	14:34:00	AQXE	606176626550121000
322	1970	14:34:33	CHIX	592102845517821000
39	1970	14:34:33	CHIX	592102845517821000
128	1969.5	14:34:33	CHIX	592102845517821000
287	1968.5	14:34:43	XLON	606176626550157000
116	1968.5	14:34:43	BATE	592102845517832000
116	1968.5	14:34:43	XLON	606176626550157000
200	1968.5	14:34:44	CHIX	592102845517832000
4	1968.5	14:34:56	XLON	592102845517840000
83	1968	14:34:56	XLON	606176626550165000
199	1968	14:34:56	XLON	606176626550165000
118	1969	14:34:58	AQXE	592102845517842000
42	1969	14:34:58	AQXE	606176626550167000
118	1969	14:35:25	AQXE	592102845517864000
57	1969.5	14:35:30	CHIX	606176626550193000
75	1969.5	14:36:02	CHIX	592102845517896000
8	1969.5	14:36:02	CHIX	592102845517896000
204	1969.5	14:36:02	CHIX	606176626550219000
148	1970	14:36:26	BATE	592102845517916000
116	1970	14:36:26	CHIX	606176626550238000
116	1970	14:36:30	XLON	592102845517919000
116	1969.5	14:36:30	XLON	592102845517919000
190	1970	14:36:30	CHIX	606176626550241000
84	1972	14:37:18	XLON	606176626550283000
116	1972	14:37:18	XLON	592102845517962000
166	1972	14:37:18	CHIX	606176626550283000
169	1971.5	14:37:30	XLON	592102845517970000
147	1971.5	14:37:30	XLON	592102845517970000
85	1971.5	14:37:30	XLON	592102845517970000
10	1971.5	14:37:30	AQXE	606176626550290000
116	1970	14:38:10	BATE	592102845518000000
181	1970	14:38:10	XLON	606176626550319000
290	1970	14:38:10	XLON	606176626550319000
78	1970	14:38:10	XLON	592102845518000000
116	1970	14:38:13	AQXE	592102845518003000
116	1970	14:38:13	CHIX	592102845518003000
119	1970	14:38:13	BATE	606176626550322000
305	1970	14:38:13	XLON	606176626550322000
308	1970	14:38:13	CHIX	606176626550322000
255	1970	14:38:13	CHIX	592102845518003000
96	1970	14:38:13	XLON	606176626550322000
116	1970	14:38:18	XLON	606176626550326000
116	1970	14:38:18	CHIX	592102845518007000
142	1970	14:38:18	AQXE	606176626550326000
116	1970	14:38:18	XLON	592102845518007000
153	1970	14:38:18	AQXE	592102845518007000
116	1970	14:38:18	CHIX	606176626550326000
169	1970	14:38:18	XLON	592102845518007000
255	1970	14:38:18	CHIX	606176626550326000
136	1970	14:38:18	XLON	606176626550326000
271	1969.5	14:38:18	BATE	606176626550327000
183	1969.5	14:38:18	CHIX	606176626550327000
122	1969.5	14:38:18	BATE	592102845518008000
116	1969.5	14:38:18	XLON	606176626550327000
116	1969.5	14:38:18	AQXE	606176626550327000
169	1969.5	14:38:18	XLON	592102845518008000
36	1969.5	14:38:18	XLON	592102845518008000
255	1969.5	14:38:18	CHIX	592102845518008000
79	1969.5	14:38:18	CHIX	592102845518008000
100	1969.5	14:38:18	CHIX	592102845518008000
80	1969.5	14:38:18	XLON	606176626550327000
12	1969.5	14:38:18	BATE	606176626550327000
46	1969.5	14:38:18	BATE	606176626550327000
116	1969.5	14:38:19	XLON	592102845518008000
116	1969.5	14:38:19	CHIX	606176626550327000
200	1969.5	14:38:19	XLON	606176626550327000
122	1969.5	14:38:20	AQXE	592102845518009000
103	1969.5	14:38:20	XLON	592102845518009000
244	1969	14:38:20	CHIX	592102845518009000
116	1969	14:40:45	AQXE	592102845518120000
121	1969	14:40:45	BATE	592102845518120000
116	1969	14:40:45	CHIX	606176626550436000
114	1969	14:40:45	XLON	592102845518120000
13	1969	14:40:45	XLON	592102845518120000
182	1968.5	14:40:45	CHIX	592102845518120000
162	1968.5	14:40:45	CHIX	606176626550436000
155	1968.5	14:40:47	CHIX	606176626550438000
232	1968.5	14:40:52	BATE	606176626550443000
304	1968.5	14:40:52	XLON	592102845518127000
116	1968.5	14:40:52	CHIX	606176626550443000
59	1968.5	14:40:52	XLON	592102845518127000
290	1968	14:40:52	CHIX	592102845518127000
116	1968	14:40:52	BATE	606176626550443000
163	1968	14:40:52	BATE	606176626550443000
186	1968	14:40:52	XLON	606176626550443000
299	1968	14:44:10	CHIX	592102845518282000
116	1968	14:44:10	BATE	606176626550594000
235	1968	14:44:10	CHIX	592102845518282000
116	1968	14:44:10	BATE	606176626550594000
116	1968	14:44:10	XLON	592102845518282000
116	1968	14:44:10	CHIX	592102845518282000
119	1968	14:44:10	BATE	606176626550594000
116	1968	14:44:10	XLON	592102845518282000
192	1968	14:44:10	CHIX	606176626550594000
133	1968	14:44:10	XLON	592102845518282000
234	1967.5	14:44:10	CHIX	592102845518282000
127	1967.5	14:44:10	CHIX	592102845518282000
116	1967.5	14:44:10	BATE	606176626550594000
116	1967.5	14:44:10	BATE	606176626550594000
129	1967.5	14:44:13	XLON	592102845518285000
16	1967.5	14:44:13	XLON	592102845518285000
105	1967.5	14:44:13	CHIX	592102845518285000
156	1967.5	14:44:13	BATE	606176626550596000
194	1967.5	14:44:13	CHIX	606176626550596000
286	1967	14:46:14	BATE	606176626550675000
232	1967	14:46:15	CHIX	592102845518366000
116	1967	14:46:15	BATE	606176626550675000
136	1967	14:46:19	AQXE	606176626550679000
116	1967	14:46:28	CHIX	592102845518377000
116	1966.5	14:46:28	BATE	592102845518377000
24	1966.5	14:46:28	BATE	592102845518377000
92	1966.5	14:46:28	BATE	592102845518377000
197	1967	14:46:28	AQXE	606176626550686000
165	1966.5	14:46:28	XLON	606176626550686000
41	1967	14:46:28	XLON	592102845518377000
116	1970	14:50:29	BATE	592102845518553000
219	1970	14:50:29	XLON	606176626550857000
186	1970	14:50:29	CHIX	606176626550857000
356	1969	14:50:31	BATE	592102845518555000
116	1969	14:50:31	BATE	592102845518555000
262	1969	14:50:31	XLON	606176626550858000
165	1969	14:50:31	AQXE	592102845518555000
116	1969	14:50:31	XLON	606176626550858000
242	1969	14:50:31	AQXE	592102845518555000
255	1969	14:50:31	CHIX	592102845518555000
99	1969	14:50:31	CHIX	592102845518555000
53	1969	14:50:31	XLON	606176626550858000
141	1969	14:50:31	XLON	606176626550858000
36	1969	14:50:31	XLON	606176626550858000
114	1969	14:50:31	XLON	606176626550858000
46	1969	14:50:31	BATE	606176626550858000
158	1969	14:50:31	XLON	592102845518555000
341	1968.5	14:50:31	BATE	592102845518555000
220	1968.5	14:50:31	XLON	592102845518555000
72	1968.5	14:50:31	XLON	592102845518555000
116	1968.5	14:50:31	AQXE	606176626550859000
292	1968.5	14:50:31	XLON	592102845518555000
116	1968.5	14:50:31	CHIX	606176626550859000
292	1968.5	14:50:31	XLON	606176626550859000
116	1968.5	14:50:32	AQXE	592102845518556000
165	1968.5	14:50:32	CHIX	606176626550860000
321	1970.5	14:54:44	CHIX	592102845518703000
116	1970.5	14:54:44	BATE	606176626551001000
80	1970.5	14:54:44	XLON	592102845518703000
284	1970	14:54:44	BATE	592102845518703000
131	1970	14:55:44	XLON	592102845518739000
9	1970	14:55:44	BATE	592102845518739000
116	1970	14:55:44	CHIX	592102845518739000
234	1970	14:55:44	XLON	606176626551036000
348	1970	14:55:44	BATE	606176626551036000
223	1970	14:55:44	XLON	606176626551036000
32	1970	14:55:44	CHIX	606176626551036000
116	1970	14:55:45	XLON	592102845518740000
188	1970	14:55:45	XLON	592102845518740000
111	1970	14:55:46	CHIX	606176626551037000
128	1969.5	14:55:46	BATE	592102845518740000
348	1969.5	14:56:30	BATE	592102845518767000
403	1969	14:56:30	BATE	606176626551063000
371	1969	14:56:30	XLON	606176626551063000
312	1969.5	14:56:30	CHIX	592102845518768000
2	1969	14:56:30	BATE	592102845518768000
116	1969.5	14:56:30	AQXE	606176626551063000
176	1969.5	14:56:30	AQXE	592102845518768000
116	1969.5	14:56:30	CHIX	606176626551063000
116	1969	14:57:07	BATE	592102845518797000
219	1969	14:57:07	CHIX	592102845518797000
295	1969	14:57:07	AQXE	606176626551092000
116	1969	14:57:07	XLON	606176626551092000
116	1969	14:57:07	CHIX	592102845518797000
116	1969	14:57:07	XLON	606176626551092000
126	1969	14:57:07	XLON	592102845518797000
116	1968.5	14:59:40	CHIX	592102845518924000
232	1968.5	14:59:40	CHIX	592102845518924000
164	1968.5	14:59:40	XLON	592102845518924000
189	1968.5	14:59:40	BATE	606176626551214000
116	1968.5	14:59:40	BATE	606176626551214000
116	1968.5	14:59:40	CHIX	592102845518924000
4	1968.5	14:59:46	XLON	592102845518929000
29	1968.5	14:59:46	AQXE	606176626551219000
177	1968.5	15:01:44	XLON	592102845519051000
116	1968.5	15:01:44	BATE	606176626551338000
192	1968.5	15:01:44	CHIX	606176626551338000
116	1968.5	15:01:44	XLON	592102845519051000
183	1968.5	15:01:45	AQXE	606176626551340000
284	1968.5	15:01:45	XLON	606176626551340000
116	1968.5	15:01:45	CHIX	592102845519053000
116	1968.5	15:01:45	XLON	592102845519053000
180	1968.5	15:01:45	CHIX	606176626551340000
324	1968	15:01:52	CHIX	592102845519059000
116	1968	15:01:52	BATE	606176626551346000
208	1968	15:01:53	CHIX	606176626551346000
116	1968	15:01:53	XLON	592102845519059000
196	1968	15:01:53	CHIX	606176626551346000
116	1967.5	15:01:55	AQXE	592102845519061000
28	1967.5	15:01:55	BATE	606176626551348000
301	1967.5	15:02:05	XLON	592102845519072000
116	1967.5	15:02:05	XLON	592102845519072000
188	1967.5	15:02:05	BATE	606176626551359000
116	1967.5	15:02:05	XLON	606176626551359000
152	1967.5	15:02:05	XLON	606176626551359000
173	1967.5	15:02:05	AQXE	592102845519073000
116	1968	15:05:04	CHIX	592102845519212000
317	1968	15:05:04	BATE	606176626551494000
169	1968	15:05:04	XLON	606176626551494000
169	1968	15:05:04	XLON	606176626551494000
126	1968	15:05:05	BATE	592102845519212000
116	1968	15:05:05	CHIX	606176626551494000
116	1968	15:05:05	XLON	606176626551494000
331	1967.5	15:06:22	BATE	592102845519270000
420	1967.5	15:06:22	CHIX	592102845519270000
171	1967	15:06:22	CHIX	592102845519270000
232	1966.5	15:06:22	BATE	592102845519270000
116	1966.5	15:06:22	CHIX	592102845519270000
233	1966	15:06:22	CHIX	592102845519270000
116	1967	15:06:22	BATE	606176626551550000
233	1966.5	15:06:22	CHIX	606176626551550000
116	1966.5	15:06:22	BATE	606176626551550000
134	1966.5	15:06:22	AQXE	606176626551550000
116	1966	15:06:22	BATE	606176626551550000
178	1967	15:06:22	BATE	606176626551550000
28	1967.5	15:06:22	BATE	606176626551550000
23	1967.5	15:06:22	BATE	592102845519270000
65	1967.5	15:06:22	BATE	592102845519270000
114	1965	15:06:22	XLON	606176626551550000
107	1965	15:06:22	XLON	606176626551550000
57	1965.5	15:06:22	XLON	592102845519270000
14	1965.5	15:06:22	XLON	592102845519270000
104	1965	15:06:22	XLON	606176626551550000
57	1965.5	15:06:22	XLON	606176626551550000
206	1966	15:06:22	BATE	592102845519270000
116	1971.5	15:09:12	BATE	592102845519383000
303	1971.5	15:09:12	CHIX	606176626551659000
77	1971.5	15:09:12	XLON	592102845519383000
104	1971.5	15:10:05	XLON	606176626551693000
166	1971.5	15:10:05	CHIX	592102845519418000
116	1971.5	15:10:05	BATE	606176626551693000
68	1971.5	15:10:05	XLON	606176626551693000
106	1971.5	15:10:05	XLON	606176626551693000
100	1971.5	15:10:05	XLON	606176626551693000
31	1971.5	15:10:05	CHIX	592102845519418000
23	1971.5	15:10:05	CHIX	592102845519418000
101	1971	15:11:33	BATE	592102845519480000
171	1971	15:11:33	CHIX	606176626551753000
38	1973	15:12:20	CHIX	606176626551791000
44	1973	15:12:20	CHIX	606176626551791000
110	1974	15:12:20	AQXE	606176626551791000
231	1972	15:13:08	XLON	592102845519552000
232	1972	15:13:08	CHIX	592102845519552000
232	1972	15:13:08	BATE	606176626551823000
119	1972	15:13:08	BATE	606176626551823000
69	1972	15:13:08	XLON	592102845519552000
15	1971	15:13:08	BATE	592102845519552000
319	1970.5	15:13:08	BATE	592102845519552000
53	1971	15:13:08	CHIX	606176626551823000
75	1971	15:13:08	XLON	606176626551823000
118	1972	15:13:54	AQXE	592102845519581000
43	1972	15:13:54	AQXE	592102845519581000
116	1972	15:14:38	XLON	606176626551878000
138	1972	15:14:38	CHIX	592102845519609000
165	1971.5	15:14:52	CHIX	592102845519620000
9	1971.5	15:14:52	CHIX	592102845519620000
116	1971.5	15:14:52	BATE	606176626551888000
159	1971	15:14:55	AQXE	606176626551890000
180	1971	15:15:17	XLON	592102845519640000
7	1971	15:15:17	XLON	592102845519640000
116	1971	15:15:17	CHIX	592102845519640000
41	1971	15:15:17	XLON	606176626551907000
116	1971	15:15:17	CHIX	606176626551907000
1	1971.5	15:15:17	BATE	606176626551908000
216	1971.5	15:15:17	BATE	592102845519640000
88	1971	15:15:20	XLON	592102845519642000
195	1971	15:15:20	XLON	606176626551909000
93	1971	15:15:20	XLON	606176626551909000
250	1971	15:15:20	XLON	592102845519642000
79	1971	15:15:55	AQXE	606176626551932000
116	1971	15:16:23	CHIX	592102845519686000
195	1972.5	15:17:35	CHIX	592102845519736000
26	1972.5	15:17:52	CHIX	606176626552011000
67	1972.5	15:17:52	CHIX	606176626552011000
194	1972.5	15:17:52	CHIX	592102845519747000
83	1972	15:18:19	XLON	592102845519770000
169	1972	15:18:19	XLON	592102845519770000
36	1972	15:18:19	XLON	592102845519770000
33	1972	15:18:19	BATE	606176626552032000
229	1971.5	15:18:20	BATE	592102845519771000
21	1971	15:18:20	BATE	592102845519771000
364	1971	15:18:57	BATE	592102845519800000
5	1971	15:18:57	XLON	606176626552061000
60	1971	15:18:57	XLON	606176626552061000
220	1971	15:18:57	XLON	606176626552061000
37	1971	15:18:57	AQXE	606176626552061000
59	1971	15:18:58	CHIX	592102845519801000
305	1971	15:18:58	XLON	606176626552062000
51	1971	15:19:05	BATE	592102845519807000
13	1970.5	15:19:21	BATE	592102845519818000
20	1971	15:19:21	CHIX	592102845519818000
37	1971	15:19:21	CHIX	592102845519818000
194	1971	15:20:04	CHIX	592102845519854000
116	1970.5	15:20:11	BATE	592102845519858000
476	1970.5	15:20:11	CHIX	606176626552118000
179	1970.5	15:20:11	XLON	606176626552118000
146	1970.5	15:20:11	BATE	606176626552118000
116	1970.5	15:20:11	CHIX	592102845519859000
116	1970.5	15:20:11	XLON	592102845519859000
116	1970.5	15:20:11	CHIX	592102845519859000
132	1970.5	15:20:11	BATE	606176626552118000
116	1970.5	15:20:11	AQXE	606176626552118000
116	1970.5	15:20:11	AQXE	606176626552118000
169	1970.5	15:20:11	XLON	592102845519859000
220	1970.5	15:20:11	XLON	592102845519859000
157	1970.5	15:20:11	XLON	592102845519859000
17	1970.5	15:20:11	CHIX	592102845519859000
316	1970.5	15:20:11	XLON	592102845519859000
116	1970.5	15:20:11	CHIX	606176626552118000
51	1970	15:20:11	XLON	592102845519859000
179	1970	15:20:11	AQXE	592102845519859000
65	1970	15:20:11	XLON	592102845519859000
399	1970	15:20:11	CHIX	592102845519859000
341	1970	15:20:11	BATE	606176626552118000
168	1970	15:20:11	BATE	606176626552118000
232	1970	15:20:11	XLON	606176626552118000
230	1970	15:20:11	CHIX	606176626552118000
232	1970	15:20:11	AQXE	606176626552118000
85	1970	15:20:11	CHIX	606176626552118000
217	1969	15:22:29	BATE	606176626552202000
241	1969	15:22:43	BATE	606176626552210000
210	1969	15:22:43	CHIX	592102845519954000
116	1969	15:22:43	XLON	606176626552210000
210	1969	15:22:43	CHIX	592102845519954000
116	1969	15:22:43	XLON	606176626552210000
59	1969	15:22:43	CHIX	606176626552210000
159	1968.5	15:22:47	BATE	592102845519956000
139	1968.5	15:26:10	BATE	592102845520087000
58	1968.5	15:26:10	BATE	592102845520087000
181	1968.5	15:26:11	CHIX	606176626552338000
58	1968.5	15:26:11	BATE	592102845520088000
135	1968.5	15:26:13	CHIX	592102845520089000
116	1968.5	15:26:13	XLON	606176626552340000
3	1975	15:28:44	XLON	592102845520183000
194	1976	15:28:47	XLON	592102845520184000
161	1975.5	15:28:52	CHIX	606176626552435000
23	1975.5	15:28:52	CHIX	592102845520187000
259	1974.5	15:28:54	XLON	592102845520189000
116	1974.5	15:28:54	BATE	606176626552436000
170	1974.5	15:28:54	XLON	592102845520189000
27	1974.5	15:28:54	BATE	606176626552436000
116	1974.5	15:28:58	CHIX	592102845520191000
89	1974.5	15:29:00	BATE	606176626552439000
186	1976	15:30:13	CHIX	592102845520239000
214	1976.5	15:30:33	XLON	592102845520251000
214	1977	15:30:36	CHIX	606176626552499000
44	1977	15:30:43	CHIX	606176626552504000
92	1977	15:30:43	CHIX	606176626552504000
105	1977	15:31:08	CHIX	592102845520280000
11	1977	15:31:08	CHIX	592102845520280000
118	1976.5	15:31:13	AQXE	592102845520284000
27	1976.5	15:31:13	AQXE	592102845520284000
118	1976	15:31:15	AQXE	592102845520286000
27	1976.5	15:31:15	CHIX	606176626552531000
130	1977	15:32:14	XLON	606176626552577000
108	1977	15:32:15	XLON	592102845520334000
22	1977	15:32:15	XLON	592102845520334000
130	1977.5	15:33:15	XLON	592102845520374000
130	1977.5	15:33:15	XLON	606176626552616000
84	1978	15:33:51	XLON	592102845520396000
132	1978	15:33:51	XLON	606176626552637000
176	1978	15:33:52	XLON	592102845520397000
195	1978.5	15:33:56	BATE	606176626552640000
197	1978.5	15:33:56	BATE	606176626552640000
271	1978.5	15:33:58	BATE	592102845520401000
271	1978.5	15:33:59	XLON	592102845520402000
117	1978.5	15:34:01	XLON	606176626552644000
20	1978.5	15:34:01	XLON	592102845520404000
130	1978.5	15:34:04	XLON	592102845520406000
7	1978.5	15:34:04	XLON	606176626552646000
137	1978.5	15:34:08	XLON	592102845520409000
137	1978.5	15:34:09	XLON	606176626552650000
137	1978.5	15:34:12	XLON	606176626552651000
99	1978.5	15:34:24	XLON	592102845520420000
28	1978.5	15:34:24	XLON	592102845520420000
130	1978.5	15:34:32	XLON	592102845520425000
101	1978.5	15:34:41	XLON	606176626552670000
26	1978.5	15:34:41	XLON	606176626552670000
1	1978.5	15:34:43	BATE	592102845520433000
101	1978.5	15:34:43	XLON	606176626552671000
25	1978.5	15:34:43	CHIX	592102845520433000
2	1978.5	15:35:22	XLON	606176626552704000
129	1978.5	15:35:22	CHIX	606176626552704000
32	1978.5	15:35:26	BATE	592102845520470000
2	1978.5	15:35:26	CHIX	606176626552707000
92	1978.5	15:35:26	CHIX	606176626552707000
22	1978.5	15:35:26	CHIX	606176626552707000
74	1978.5	15:35:27	CHIX	592102845520470000
57	1978.5	15:35:27	CHIX	592102845520470000
9	1978.5	15:35:29	CHIX	606176626552710000
1	1978.5	15:35:29	CHIX	592102845520473000
79	1978.5	15:35:35	CHIX	592102845520476000
30	1978.5	15:35:35	CHIX	592102845520476000
138	1978.5	15:36:04	CHIX	592102845520496000
134	1978.5	15:36:07	XLON	606176626552734000
45	1978.5	15:36:10	XLON	592102845520500000
89	1978.5	15:36:10	XLON	592102845520500000
2	1978.5	15:36:14	XLON	606176626552739000
117	1978.5	15:36:14	XLON	606176626552739000
94	1978.5	15:36:19	XLON	606176626552742000
34	1978.5	15:36:19	XLON	606176626552742000
17	1978.5	15:36:25	XLON	592102845520510000
116	1978.5	15:36:25	CHIX	606176626552746000
11	1978.5	15:36:27	BATE	592102845520511000
139	1978.5	15:36:27	CHIX	606176626552747000
58	1978.5	15:36:27	CHIX	606176626552747000
11	1978.5	15:37:17	XLON	592102845520543000
134	1977.5	15:37:17	CHIX	592102845520543000
121	1977.5	15:37:17	BATE	592102845520543000
137	1977.5	15:37:17	CHIX	606176626552778000
137	1977.5	15:37:17	BATE	606176626552778000
130	1977.5	15:37:17	CHIX	606176626552778000
134	1977.5	15:37:17	CHIX	606176626552778000
236	1976.5	15:37:18	XLON	592102845520544000
232	1976.5	15:37:18	BATE	606176626552779000
169	1976.5	15:37:18	XLON	606176626552779000
200	1976.5	15:37:18	XLON	606176626552779000
36	1976.5	15:37:18	XLON	606176626552779000
40	1976.5	15:37:18	CHIX	606176626552779000
597	1976.5	15:37:18	CHIX	606176626552779000
322	1976.5	15:37:19	XLON	592102845520545000
116	1976.5	15:37:19	CHIX	606176626552780000
28	1976.5	15:37:42	CHIX	592102845520559000
59	1976.5	15:37:42	CHIX	592102845520559000
78	1976.5	15:37:48	AQXE	606176626552797000
82	1976	15:38:07	XLON	606176626552809000
82	1976	15:38:07	XLON	592102845520576000
116	1976	15:38:07	XLON	592102845520576000
40	1977	15:39:33	BATE	592102845520630000
86	1977	15:39:33	BATE	592102845520630000
232	1977	15:39:42	CHIX	606176626552866000
10	1977	15:40:20	BATE	592102845520660000
116	1977	15:40:20	CHIX	606176626552889000
7	1977	15:40:26	BATE	592102845520663000
116	1977	15:40:26	CHIX	606176626552892000
133	1977	15:40:46	CHIX	606176626552904000
83	1977	15:40:46	CHIX	606176626552904000
18	1977	15:41:02	BATE	592102845520686000
5	1977	15:41:02	BATE	592102845520686000
116	1977	15:41:02	CHIX	606176626552914000
12	1977	15:41:04	BATE	592102845520687000
29	1977	15:41:04	CHIX	606176626552915000
87	1977	15:41:04	CHIX	606176626552915000
138	1976.5	15:41:21	XLON	606176626552926000
127	1976.5	15:41:28	AQXE	592102845520702000
11	1976.5	15:41:28	AQXE	592102845520702000
89	1976.5	15:41:31	AQXE	606176626552931000
49	1976.5	15:41:31	AQXE	606176626552931000
103	1976.5	15:41:36	AQXE	592102845520706000
35	1976.5	15:41:36	AQXE	592102845520706000
100	1976.5	15:42:01	AQXE	592102845520722000
38	1976.5	15:42:01	AQXE	592102845520722000
116	1976.5	15:42:13	BATE	592102845520730000
22	1976.5	15:42:13	AQXE	606176626552956000
138	1977	15:42:35	XLON	606176626552969000
118	1977	15:42:41	AQXE	592102845520747000
6	1977	15:42:41	AQXE	592102845520747000
118	1977	15:42:51	AQXE	606176626552978000
6	1977	15:42:51	AQXE	606176626552978000
138	1976	15:42:52	CHIX	606176626552979000
99	1976.5	15:42:56	XLON	592102845520756000
25	1976.5	15:42:56	XLON	592102845520756000
124	1976.5	15:43:02	XLON	592102845520758000
20	1976.5	15:43:06	XLON	606176626552986000
83	1976.5	15:43:06	XLON	606176626552986000
29	1976.5	15:43:06	XLON	606176626552986000
69	1976.5	15:43:08	XLON	592102845520762000
67	1976.5	15:43:08	XLON	592102845520762000
102	1976.5	15:43:35	XLON	592102845520777000
34	1976.5	15:43:35	XLON	592102845520777000
136	1976.5	15:43:44	XLON	606176626553007000
136	1976.5	15:44:03	XLON	606176626553018000
33	1976.5	15:44:07	XLON	592102845520796000
73	1976.5	15:44:07	XLON	592102845520796000
30	1976.5	15:44:07	XLON	592102845520796000
210	1975.5	15:44:08	CHIX	592102845520797000
93	1976	15:44:11	XLON	606176626553022000
43	1976	15:44:11	XLON	606176626553022000
12	1976.5	15:44:26	BATE	592102845520807000
116	1976.5	15:44:26	BATE	592102845520807000
8	1976.5	15:44:26	BATE	592102845520807000
136	1976.5	15:44:32	XLON	606176626553034000
136	1976.5	15:44:57	XLON	606176626553047000
116	1975.5	15:45:02	BATE	606176626553051000
38	1975.5	15:45:02	XLON	606176626553051000
131	1975.5	15:45:02	XLON	592102845520828000
8	1975.5	15:45:02	XLON	592102845520828000
139	1975.5	15:45:38	XLON	592102845520851000
50	1975.5	15:45:44	XLON	606176626553076000
89	1975.5	15:45:44	XLON	592102845520854000
139	1975.5	15:45:50	XLON	592102845520858000
139	1976.5	15:46:44	CHIX	606176626553110000
154	1976.5	15:46:50	XLON	592102845520894000
154	1976.5	15:47:25	XLON	592102845520915000
26	1977	15:48:08	XLON	606176626553159000
154	1977	15:48:20	XLON	606176626553166000
139	1979	15:52:22	CHIX	592102845521099000
15	1979	15:52:22	CHIX	592102845521099000
111	1977.5	15:52:22	AQXE	592102845521099000
118	1977.5	15:52:22	AQXE	592102845521099000
151	1977.5	15:52:22	AQXE	592102845521099000
111	1977.5	15:52:22	AQXE	606176626553312000
118	1977.5	15:52:22	AQXE	592102845521099000
111	1977.5	15:52:22	AQXE	592102845521099000
89	1977.5	15:52:22	AQXE	592102845521099000
89	1977.5	15:52:22	AQXE	592102845521099000
102	1977.5	15:52:22	AQXE	592102845521099000
111	1977.5	15:52:22	AQXE	606176626553312000
111	1977.5	15:52:22	AQXE	592102845521099000
76	1977.5	15:52:22	AQXE	606176626553312000
393	1977.5	15:52:25	XLON	592102845521100000
116	1977.5	15:52:25	XLON	606176626553313000
114	1978	15:52:27	XLON	592102845521102000
148	1978	15:52:27	XLON	606176626553315000
215	1978	15:52:27	XLON	592102845521102000
60	1978	15:52:27	XLON	606176626553315000
169	1978	15:52:30	XLON	606176626553316000
118	1978	15:52:30	XLON	606176626553316000
77	1978	15:52:30	XLON	606176626553316000
1	1978	15:52:31	XLON	592102845521104000
358	1978	15:52:31	XLON	606176626553317000
359	1978	15:52:34	XLON	606176626553319000
3	1978	15:52:52	XLON	592102845521117000
228	1978	15:52:52	XLON	606176626553330000
131	1977.5	15:52:53	XLON	606176626553330000
153	1977.5	15:52:56	AQXE	592102845521119000
116	1977.5	15:52:56	XLON	606176626553331000
247	1977.5	15:52:57	XLON	592102845521119000
247	1977.5	15:54:12	XLON	606176626553375000
169	1977.5	15:54:13	XLON	606176626553376000
44	1977.5	15:54:13	XLON	606176626553376000
34	1977.5	15:54:13	XLON	606176626553376000
120	1977	15:54:13	BATE	606176626553376000
175	1977	15:54:13	BATE	606176626553376000
81	1977	15:54:13	BATE	606176626553376000
117	1977	15:54:13	XLON	592102845521166000
15	1977	15:54:13	BATE	606176626553376000
111	1977.5	15:54:14	AQXE	592102845521166000
91	1977.5	15:54:14	AQXE	592102845521166000
118	1977.5	15:54:16	AQXE	606176626553378000
41	1977.5	15:54:16	AQXE	606176626553378000
97	1978.5	15:54:34	XLON	606176626553387000
39	1978.5	15:54:47	XLON	606176626553395000
136	1978.5	15:54:50	XLON	592102845521187000
19	1978.5	15:54:53	XLON	606176626553399000
114	1978.5	15:54:53	XLON	606176626553399000
3	1978.5	15:54:53	XLON	606176626553399000
136	1978.5	15:54:56	XLON	592102845521192000
30	1978.5	15:54:56	XLON	592102845521192000
19	1978.5	15:54:56	XLON	592102845521192000
87	1978.5	15:54:56	XLON	592102845521192000
103	1978.5	15:55:00	XLON	592102845521194000
13	1978.5	15:55:00	XLON	592102845521194000
20	1978.5	15:55:00	AQXE	606176626553403000
131	1978.5	15:55:01	XLON	592102845521196000
59	1978.5	15:55:01	XLON	592102845521197000
72	1978.5	15:55:01	XLON	592102845521197000
12	1978.5	15:55:05	XLON	606176626553409000
122	1978.5	15:55:05	XLON	606176626553409000
134	1978.5	15:55:09	XLON	592102845521202000
134	1978.5	15:55:14	BATE	592102845521204000
42	1978.5	15:55:16	BATE	606176626553416000
92	1978.5	15:55:16	BATE	592102845521207000
134	1978.5	15:55:19	BATE	592102845521208000
134	1978.5	15:55:21	BATE	592102845521209000
134	1978.5	15:55:21	BATE	592102845521209000
134	1978.5	15:55:25	BATE	606176626553421000
135	1978.5	15:55:26	BATE	592102845521213000
138	1978.5	15:55:28	BATE	606176626553422000
138	1978.5	15:55:29	BATE	592102845521214000
138	1978.5	15:55:32	BATE	592102845521216000
138	1978.5	15:55:34	BATE	606176626553426000
138	1978.5	15:57:09	AQXE	592102845521280000
236	1978.5	15:57:13	XLON	606176626553488000
120	1978.5	15:57:19	AQXE	592102845521285000
116	1978.5	15:57:19	XLON	606176626553491000
118	1978.5	15:57:24	XLON	592102845521288000
23	1978.5	15:57:24	XLON	592102845521288000
107	1978.5	15:57:24	XLON	592102845521288000
87	1978.5	15:57:28	AQXE	592102845521290000
43	1978.5	15:57:28	AQXE	592102845521290000
117	1978.5	15:57:33	AQXE	606176626553499000
13	1978.5	15:57:33	AQXE	606176626553499000
111	1978.5	15:57:35	AQXE	606176626553499000
16	1978.5	15:57:35	AQXE	606176626553499000
111	1978.5	15:57:36	AQXE	606176626553500000
21	1978.5	15:57:36	AQXE	606176626553500000
117	1978.5	15:57:38	AQXE	606176626553502000
18	1978.5	15:57:38	AQXE	606176626553502000
62	1978.5	15:57:42	BATE	606176626553504000
64	1978.5	15:57:43	AQXE	592102845521300000
118	1978.5	15:57:46	BATE	606176626553507000
118	1978.5	15:57:49	BATE	592102845521304000
124	1978.5	15:57:50	BATE	592102845521305000
137	1978.5	15:57:53	BATE	606176626553512000
137	1978.5	15:57:54	BATE	592102845521307000
137	1978.5	15:57:54	BATE	592102845521308000
137	1978.5	15:58:00	XLON	606176626553517000
137	1979	16:00:07	XLON	592102845521399000
137	1979	16:00:42	XLON	592102845521427000
137	1979	16:00:43	XLON	592102845521427000
137	1979	16:00:45	XLON	592102845521429000
99	1979	16:00:48	XLON	606176626553633000
38	1979	16:00:48	XLON	606176626553633000
111	1981	16:01:47	AQXE	606176626553672000
14	1981	16:01:47	AQXE	606176626553672000
125	1981	16:01:47	AQXE	592102845521472000
111	1981	16:01:47	AQXE	606176626553672000
26	1981	16:01:47	AQXE	606176626553672000
111	1981	16:01:50	AQXE	606176626553674000
100	1981	16:01:50	AQXE	606176626553674000
47	1981	16:01:50	AQXE	606176626553674000
117	1981	16:01:53	AQXE	592102845521476000
79	1981	16:01:53	AQXE	592102845521476000
117	1981	16:01:56	AQXE	606176626553678000
39	1981	16:01:56	AQXE	606176626553678000
100	1981	16:01:59	AQXE	592102845521479000
28	1981	16:01:59	AQXE	592102845521479000
111	1981	16:02:03	AQXE	592102845521483000
13	1981	16:02:03	AQXE	592102845521483000
16	1981	16:02:06	BATE	606176626553684000
114	1981	16:02:06	XLON	592102845521484000
116	1981	16:02:07	XLON	592102845521485000
22	1981	16:02:07	AQXE	606176626553684000
127	1981	16:02:10	XLON	592102845521488000
378	1980	16:02:12	XLON	606176626553688000
230	1980	16:02:12	XLON	606176626553688000
13	1980	16:02:12	XLON	606176626553688000
104	1980	16:02:14	XLON	606176626553690000
26	1980	16:02:14	XLON	606176626553690000
134	1980	16:02:18	XLON	592102845521492000
113	1980	16:02:22	XLON	606176626553695000
22	1980	16:02:22	XLON	606176626553695000
135	1980	16:02:23	XLON	606176626553696000
135	1980	16:02:27	XLON	592102845521499000
111	1980.5	16:02:32	AQXE	592102845521501000
24	1980.5	16:02:32	AQXE	592102845521501000
135	1980	16:02:32	XLON	606176626553701000
111	1980.5	16:02:36	AQXE	606176626553703000
24	1980.5	16:02:36	AQXE	606176626553703000
93	1980.5	16:02:38	AQXE	592102845521505000
23	1980.5	16:02:38	AQXE	592102845521505000
88	1980.5	16:02:43	AQXE	606176626553709000
40	1980.5	16:02:43	AQXE	606176626553709000
117	1980.5	16:02:47	AQXE	592102845521512000
111	1980.5	16:02:47	AQXE	592102845521512000
9	1980.5	16:02:47	AQXE	592102845521512000
119	1979.5	16:02:51	XLON	592102845521515000
27	1979.5	16:02:51	XLON	592102845521515000
264	1980.5	16:03:26	XLON	606176626553738000
175	1980.5	16:03:49	XLON	606176626553754000
120	1980.5	16:03:49	XLON	606176626553754000
76	1980.5	16:03:49	XLON	606176626553754000
15	1980.5	16:03:49	XLON	606176626553754000
116	1980	16:04:07	BATE	592102845521569000
256	1980	16:04:07	XLON	606176626553765000
179	1981	16:05:25	XLON	592102845521623000
133	1981	16:05:25	XLON	592102845521623000
208	1981	16:05:25	XLON	606176626553818000
116	1981	16:05:29	BATE	592102845521625000
272	1981	16:05:29	XLON	606176626553820000
175	1981	16:05:29	XLON	606176626553820000
318	1981	16:05:29	XLON	606176626553820000
312	1981	16:06:00	XLON	606176626553840000
279	1981	16:06:00	XLON	592102845521646000
116	1981	16:06:25	BATE	592102845521663000
260	1981	16:06:25	XLON	606176626553856000
121	1981	16:06:25	XLON	606176626553856000
54	1981	16:06:27	XLON	592102845521664000
133	1981	16:06:27	XLON	592102845521664000
36	1981	16:06:27	XLON	592102845521664000
12	1981	16:06:27	BATE	606176626553857000
80	1981.5	16:06:53	XLON	592102845521684000
262	1981.5	16:07:14	XLON	592102845521699000
46	1981.5	16:07:14	BATE	606176626553891000
36	1981.5	16:07:14	XLON	606176626553891000
60	1981.5	16:07:15	XLON	592102845521700000
41	1981.5	16:07:20	XLON	592102845521703000
282	1981.5	16:07:29	BATE	592102845521708000
255	1981.5	16:07:29	BATE	606176626553900000
152	1981.5	16:07:30	BATE	606176626553901000
23	1981	16:07:51	XLON	592102845521728000
135	1981	16:07:51	XLON	592102845521728000
126	1981	16:07:51	XLON	592102845521728000
36	1981	16:07:51	XLON	592102845521728000
96	1981	16:07:51	XLON	592102845521728000
15	1981	16:07:51	BATE	606176626553919000
46	1981	16:07:51	BATE	606176626553919000
75	1981	16:07:51	XLON	606176626553919000
175	1981	16:08:03	XLON	592102845521735000
51	1981	16:08:03	XLON	592102845521735000
51	1981	16:08:03	XLON	592102845521735000
12	1981	16:08:03	BATE	606176626553926000
70	1981	16:08:03	XLON	606176626553926000
131	1981	16:08:04	XLON	592102845521736000
44	1981	16:08:29	XLON	592102845521752000
177	1981	16:08:29	XLON	592102845521752000
36	1981	16:08:29	XLON	592102845521752000
136	1981	16:08:29	XLON	592102845521752000
1	1981	16:08:29	BATE	606176626553942000
15	1981	16:08:29	BATE	606176626553942000
46	1981	16:08:29	BATE	606176626553942000
93	1981	16:08:29	XLON	606176626553942000
175	1981	16:08:53	XLON	592102845521766000
104	1981	16:08:53	XLON	592102845521766000
114	1981	16:08:53	XLON	592102845521766000
57	1981	16:08:53	BATE	606176626553956000
2	1981	16:08:53	BATE	606176626553956000
97	1981	16:08:53	BATE	606176626553956000
248	1980	16:08:55	BATE	592102845521767000
145	1980	16:08:55	XLON	592102845521767000
87	1980	16:08:55	BATE	606176626553957000
33	1980	16:08:55	BATE	606176626553957000
116	1980	16:08:55	XLON	606176626553957000
116	1980	16:08:55	BATE	592102845521767000
274	1980	16:08:55	XLON	606176626553957000
274	1980	16:08:55	XLON	592102845521767000
116	1980	16:08:55	BATE	606176626553957000
175	1980	16:08:55	XLON	606176626553957000
100	1980	16:08:55	XLON	606176626553957000
321	1980	16:08:59	XLON	592102845521770000
116	1980	16:08:59	BATE	592102845521770000
249	1980	16:08:59	XLON	606176626553960000
249	1980	16:08:59	XLON	606176626553960000
116	1980	16:08:59	BATE	592102845521770000
264	1980	16:09:36	BATE	606176626553987000
57	1980	16:09:36	BATE	606176626553987000
332	1980	16:09:36	XLON	606176626553987000
15	1980	16:09:36	BATE	592102845521797000
239	1980	16:09:38	BATE	592102845521798000
141	1979.5	16:09:38	BATE	606176626553987000
205	1979.5	16:09:42	BATE	606176626553990000
151	1979.5	16:09:42	BATE	606176626553990000
109	1979.5	16:09:42	BATE	606176626553990000
175	1979.5	16:09:42	XLON	592102845521801000
189	1979.5	16:09:42	XLON	592102845521801000
116	1979.5	16:09:42	BATE	606176626553990000
175	1979.5	16:09:42	XLON	592102845521801000
140	1979.5	16:09:42	XLON	592102845521801000
116	1979.5	16:09:42	BATE	606176626553990000
364	1979.5	16:09:42	XLON	592102845521801000
75	1979.5	16:09:42	XLON	606176626553990000
251	1979.5	16:09:42	XLON	592102845521801000
116	1979.5	16:09:42	BATE	606176626553990000
175	1979.5	16:09:42	XLON	592102845521801000
59	1979.5	16:09:42	XLON	592102845521801000
116	1979.5	16:09:42	BATE	606176626553990000
285	1981.5	16:11:29	XLON	606176626554072000
239	1981.5	16:11:40	XLON	606176626554081000
116	1985	16:13:24	BATE	592102845521972000
228	1985	16:13:39	XLON	606176626554170000
212	1985	16:13:39	BATE	606176626554170000
460	1984.5	16:13:45	BATE	592102845521990000
96	1984.5	16:13:45	BATE	606176626554175000
353	1984	16:14:07	BATE	592102845522009000
90	1985	16:14:37	XLON	592102845522032000
192	1985.5	16:15:04	BATE	592102845522058000
94	1985.5	16:15:04	BATE	606176626554241000
143	1985	16:15:29	XLON	592102845522083000
270	1985	16:15:45	XLON	592102845522097000
181	1985	16:15:45	XLON	592102845522097000
49	1985	16:15:45	XLON	592102845522097000
232	1985	16:15:47	BATE	592102845522100000
232	1985	16:15:47	BATE	606176626554281000
12	1986	16:16:19	BATE	606176626554305000
348	1986	16:16:19	BATE	592102845522125000
166	1986	16:16:19	BATE	606176626554305000
22	1986	16:16:37	BATE	592102845522141000
41	1986	16:16:37	BATE	592102845522141000
356	1986	16:16:37	BATE	606176626554321000
71	1986	16:16:37	BATE	592102845522141000
59	1985.5	16:16:55	BATE	592102845522157000
233	1985.5	16:16:56	XLON	606176626554337000
57	1986	16:16:57	XLON	592102845522158000
131	1986	16:16:57	BATE	592102845522158000
116	1986	16:16:57	XLON	606176626554338000
8	1986.5	16:17:01	XLON	592102845522163000
431	1986.5	16:17:01	XLON	592102845522163000
356	1986	16:17:10	BATE	592102845522170000
43	1986	16:17:10	BATE	592102845522170000
181	1988	16:19:09	XLON	592102845522270000
328	1988	16:19:09	BATE	606176626554447000
431	1988	16:19:09	BATE	606176626554447000
348	1988	16:19:09	XLON	606176626554447000
415	1988	16:19:09	XLON	606176626554447000
314	1988	16:19:09	BATE	592102845522270000
32	1988	16:19:09	BATE	606176626554447000
12	1988	16:19:25	BATE	592102845522283000
56	1988	16:19:25	BATE	592102845522283000
175	1988	16:19:25	XLON	606176626554460000
168	1988	16:19:25	XLON	606176626554460000
46	1988	16:19:25	XLON	606176626554460000
46	1988	16:19:25	XLON	606176626554460000
232	1988	16:19:34	BATE	592102845522291000
51	1988	16:19:34	XLON	592102845522291000
225	1988	16:19:34	XLON	606176626554467000
32	1988	16:19:34	BATE	592102845522291000
116	1987.5	16:19:34	BATE	592102845522291000
270	1987.5	16:19:34	XLON	592102845522291000
468	1987.5	16:19:34	BATE	606176626554467000
227	1987.5	16:19:34	XLON	606176626554467000
232	1987.5	16:19:34	BATE	606176626554467000
239	1987.5	16:19:34	XLON	606176626554467000
1	1987.5	16:19:34	XLON	592102845522291000
324	1987.5	16:19:39	XLON	606176626554472000
116	1987.5	16:19:45	BATE	606176626554476000
324	1987.5	16:19:45	XLON	592102845522299000
254	1987.5	16:20:01	XLON	592102845522322000
232	1987.5	16:20:01	BATE	606176626554498000
116	1987.5	16:20:01	BATE	592102845522322000
341	1987.5	16:20:01	XLON	606176626554498000
116	1987.5	16:20:01	BATE	592102845522322000
341	1987.5	16:20:01	XLON	606176626554498000
341	1987.5	16:20:07	XLON	592102845522327000
116	1987.5	16:20:07	BATE	606176626554503000
65	1987.5	16:20:07	XLON	606176626554503000
88	1987.5	16:20:07	XLON	606176626554503000
31	1987	16:20:25	BATE	606176626554520000
30	1987	16:20:25	BATE	606176626554520000
410	1987	16:20:25	BATE	606176626554520000
318	1987	16:20:25	XLON	606176626554520000
232	1987	16:20:28	BATE	606176626554524000
173	1987	16:20:28	XLON	592102845522348000
340	1987	16:20:28	XLON	606176626554524000
116	1987	16:20:28	BATE	592102845522348000
116	1987	16:20:31	BATE	592102845522352000
340	1987	16:20:31	XLON	606176626554527000
219	1988	16:23:52	BATE	592102845522521000
327	1988	16:23:52	BATE	592102845522521000
319	1988	16:23:52	XLON	592102845522521000
18	1988	16:24:09	BATE	592102845522537000

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

POSFLFVDFIIDFIR

Related Shares:

FTSE 100 Latest

Value10,910.55

Change63.85