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

21st Apr 2026 17:35

RNS Number : 3799B

Associated British Foods PLC

21 April 2026

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 21 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:	21 April 2026
Number of shares repurchased:	220,000
Average price paid per share:	GBp 1831.6555
Highest price paid per share:	GBp 1858.0000
Lowest price paid per share:	GBp 1776.0000

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: 21 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	28,399	1,858.00	1,789.00	1,832.12
CBOE BXE	39,614	1,858.00	1,789.00	1,834.06
CBOE CXE	57,287	1,858.00	1,776.00	1,829.41
London Stock Exchange	80,490	1,858.00	1,777.50	1,833.48
Turquoise	14,210	1,852.00	1,789.00	1,822.76

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
175	1793.5	08:05:36	XLON	592121615641212000
131	1779	08:06:06	CHIX	592121615641220000
140	1777.5	08:09:25	XLON	592121615641268000
144	1776	08:11:02	CHIX	592121615641295000
188	1786	08:13:44	XLON	592121615641339000
148	1804	08:17:48	XLON	592121615641417000
108	1804	08:17:48	CHIX	606195368205021000
161	1807	08:18:28	XLON	606195368205032000
95	1795	08:22:07	CHIX	606195368205086000
168	1801	08:24:21	XLON	606195368205118000
202	1805	08:30:25	CHIX	606195368205203000
12	1805	08:30:25	CHIX	606195368205203000
109	1803	08:32:15	TRQX	592121615641644000
61	1797.5	08:34:59	CHIX	606195368205277000
63	1797.5	08:35:02	CHIX	606195368205277000
127	1793	08:40:16	BATE	606195368205366000
2	1793	08:40:16	BATE	606195368205367000
114	1799.5	08:41:35	CHIX	592121615641805000
102	1799.5	08:41:35	CHIX	592121615641805000
108	1799	08:41:35	XLON	592121615641805000
108	1799	08:41:35	TRQX	592121615641805000
108	1799.5	08:41:35	TRQX	606195368205388000
309	1799.5	08:41:35	XLON	606195368205388000
451	1799	08:41:35	CHIX	606195368205388000
108	1799	08:41:35	TRQX	592121615641805000
246	1799.5	08:41:35	CHIX	592121615641805000
216	1799.5	08:41:35	XLON	606195368205388000
541	1799	08:41:35	XLON	606195368205388000
250	1799	08:41:35	XLON	606195368205388000
45	1799	08:41:35	XLON	606195368205388000
462	1799.5	08:41:35	CHIX	606195368205388000
462	1799.5	08:41:53	CHIX	592121615641809000
328	1799.5	08:41:53	XLON	592121615641809000
108	1799	08:41:53	CHIX	592121615641809000
318	1797.5	08:43:21	XLON	592121615641831000
108	1797.5	08:44:03	TRQX	592121615641844000
96	1797.5	08:44:03	CHIX	606195368205425000
120	1797.5	08:44:03	CHIX	606195368205425000
133	1797.5	08:44:03	XLON	592121615641844000
108	1797	08:44:03	TRQX	592121615641844000
180	1797	08:44:03	AQXE	606195368205425000
170	1793.5	08:46:35	XLON	606195368205462000
296	1805	08:49:25	XLON	592121615641927000
108	1805	08:49:25	AQXE	592121615641927000
108	1805	08:49:25	BATE	606195368205505000
294	1805	08:49:25	XLON	606195368205505000
108	1805	08:49:25	CHIX	592121615641927000
108	1805	08:49:25	AQXE	606195368205505000
294	1805	08:49:25	XLON	592121615641927000
108	1805	08:49:25	AQXE	592121615641927000
108	1805	08:49:25	CHIX	606195368205505000
108	1805	08:49:25	BATE	592121615641927000
108	1805	08:49:25	AQXE	592121615641927000
294	1805	08:49:25	CHIX	606195368205505000
44	1805	08:49:25	XLON	592121615641927000
73	1805	08:49:25	XLON	592121615641927000
8	1805	08:49:25	XLON	606195368205505000
216	1804.5	08:49:27	XLON	592121615641927000
144	1804.5	08:49:27	CHIX	592121615641927000
108	1804.5	08:49:27	BATE	606195368205505000
120	1804.5	08:49:29	CHIX	592121615641928000
108	1804.5	08:50:04	AQXE	606195368205514000
108	1804.5	08:50:04	AQXE	592121615641936000
108	1804.5	08:50:04	BATE	592121615641936000
265	1804.5	08:50:04	XLON	606195368205514000
35	1804.5	08:50:04	XLON	606195368205514000
108	1804.5	08:50:04	CHIX	606195368205514000
108	1804.5	08:50:04	CHIX	592121615641936000
108	1804.5	08:50:04	XLON	606195368205514000
156	1804.5	08:50:04	AQXE	606195368205514000
216	1801.5	08:51:50	XLON	592121615641966000
108	1804.5	08:53:25	XLON	592121615641991000
108	1804.5	08:53:25	TRQX	606195368205566000
157	1804.5	08:53:25	CHIX	592121615641991000
108	1804.5	08:53:25	BATE	606195368205566000
157	1804.5	08:53:25	BATE	592121615641991000
108	1804.5	08:53:25	AQXE	592121615641991000
108	1804.5	08:53:25	CHIX	606195368205566000
108	1803.5	08:55:44	CHIX	592121615642027000
300	1803.5	08:55:44	XLON	606195368205601000
196	1803	08:55:44	XLON	606195368205601000
205	1803.5	08:57:09	CHIX	606195368205623000
108	1803.5	08:57:13	BATE	592121615642052000
79	1803.5	08:57:13	CHIX	606195368205623000
39	1803.5	08:57:13	TRQX	592121615642052000
69	1803.5	08:58:42	TRQX	592121615642077000
405	1803.5	08:58:43	CHIX	592121615642077000
108	1803.5	08:58:43	AQXE	606195368205647000
108	1803.5	08:58:43	BATE	606195368205647000
170	1803.5	08:58:43	CHIX	592121615642077000
108	1803	08:58:43	CHIX	592121615642077000
427	1802.5	08:58:43	CHIX	592121615642077000
115	1802.5	08:58:43	XLON	592121615642077000
108	1802.5	08:58:43	TRQX	592121615642077000
108	1803	08:58:43	AQXE	606195368205647000
108	1802.5	08:58:43	AQXE	606195368205647000
79	1802.5	08:58:43	AQXE	606195368205647000
108	1802.5	08:58:43	BATE	606195368205647000
253	1802.5	08:58:43	BATE	606195368205647000
29	1802.5	08:58:43	AQXE	606195368205647000
101	1802.5	08:58:43	XLON	592121615642077000
108	1802.5	08:59:01	CHIX	592121615642082000
108	1802.5	08:59:01	XLON	592121615642082000
191	1802.5	08:59:01	CHIX	606195368205652000
125	1802.5	08:59:01	AQXE	606195368205652000
108	1802.5	08:59:01	XLON	606195368205652000
124	1801.5	08:59:08	TRQX	592121615642085000
108	1801.5	08:59:08	AQXE	606195368205655000
108	1801.5	08:59:08	BATE	606195368205655000
131	1801.5	08:59:08	BATE	592121615642085000
108	1801.5	08:59:08	AQXE	592121615642085000
108	1801.5	08:59:08	CHIX	606195368205655000
108	1801.5	08:59:08	XLON	606195368205655000
1	1801.5	08:59:08	CHIX	606195368205655000
108	1795	09:01:25	AQXE	592121615642128000
108	1795	09:01:25	BATE	592121615642128000
225	1795	09:01:25	XLON	606195368205696000
108	1795	09:01:25	CHIX	606195368205696000
108	1794.5	09:01:25	AQXE	592121615642128000
261	1794.5	09:01:25	BATE	592121615642128000
108	1794.5	09:01:25	TRQX	606195368205696000
108	1795	09:01:25	XLON	592121615642128000
146	1795	09:01:25	AQXE	592121615642128000
108	1795	09:01:25	CHIX	606195368205696000
136	1789.5	09:03:59	CHIX	592121615642169000
80	1789.5	09:03:59	CHIX	592121615642169000
210	1789.5	09:03:59	XLON	592121615642169000
108	1789.5	09:03:59	BATE	606195368205735000
108	1789.5	09:04:01	CHIX	592121615642169000
145	1789.5	09:04:01	AQXE	606195368205735000
108	1789.5	09:04:01	XLON	606195368205735000
108	1789	09:04:01	BATE	592121615642169000
108	1789	09:04:02	TRQX	592121615642170000
136	1789	09:04:02	AQXE	606195368205736000
216	1789	09:04:02	CHIX	606195368205736000
108	1793.5	09:07:39	BATE	606195368205803000
108	1793.5	09:07:39	TRQX	592121615642242000
244	1793.5	09:07:39	XLON	592121615642242000
216	1793.5	09:07:39	XLON	606195368205803000
276	1793.5	09:07:39	CHIX	606195368205804000
108	1793.5	09:07:55	BATE	592121615642248000
173	1793.5	09:07:55	CHIX	592121615642248000
216	1793.5	09:07:55	XLON	606195368205809000
67	1793.5	09:07:55	XLON	606195368205809000
233	1797.5	09:09:07	XLON	592121615642271000
216	1797.5	09:09:07	CHIX	592121615642271000
108	1797.5	09:09:07	TRQX	606195368205831000
108	1797.5	09:09:07	BATE	606195368205831000
108	1797.5	09:09:10	XLON	606195368205833000
11	1797.5	09:09:10	BATE	592121615642272000
108	1797.5	09:11:05	AQXE	592121615642303000
112	1797.5	09:11:05	BATE	592121615642303000
231	1797	09:11:05	CHIX	592121615642303000
84	1797	09:11:05	CHIX	592121615642303000
108	1797.5	09:11:05	CHIX	606195368205862000
108	1797	09:11:05	BATE	606195368205862000
108	1797	09:11:06	XLON	592121615642304000
157	1797	09:11:34	AQXE	606195368205870000
108	1796.5	09:11:34	BATE	592121615642312000
229	1796.5	09:11:34	XLON	606195368205870000
108	1796.5	09:11:34	TRQX	606195368205870000
108	1796.5	09:11:34	AQXE	592121615642312000
216	1796.5	09:11:34	XLON	592121615642312000
233	1796.5	09:11:34	CHIX	592121615642312000
108	1796.5	09:11:34	BATE	606195368205871000
184	1796.5	09:11:34	XLON	606195368205871000
111	1796	09:11:35	XLON	592121615642313000
216	1796	09:11:35	CHIX	592121615642313000
108	1796	09:11:35	BATE	606195368205871000
108	1795	09:16:40	CHIX	592121615642397000
284	1795	09:16:40	XLON	606195368205950000
108	1794.5	09:16:40	TRQX	592121615642397000
108	1794.5	09:16:40	BATE	592121615642397000
228	1794.5	09:16:40	CHIX	606195368205950000
250	1795	09:16:40	XLON	592121615642397000
108	1795	09:16:40	BATE	606195368205950000
108	1795	09:16:40	CHIX	592121615642397000
108	1795	09:16:40	AQXE	606195368205950000
276	1794.5	09:16:40	XLON	592121615642397000
108	1794.5	09:16:40	AQXE	592121615642397000
108	1794.5	09:16:40	CHIX	606195368205950000
32	1794.5	09:16:40	XLON	606195368205950000
216	1794	09:16:40	TRQX	592121615642397000
5	1794	09:16:40	BATE	606195368205950000
103	1794	09:16:40	BATE	606195368205950000
272	1794	09:16:40	AQXE	606195368205950000
296	1805	09:26:14	CHIX	592121615642566000
108	1805	09:26:14	BATE	606195368206109000
108	1805	09:26:14	TRQX	606195368206109000
108	1805	09:26:14	BATE	592121615642566000
260	1805	09:26:14	AQXE	592121615642566000
324	1805	09:26:14	CHIX	606195368206109000
152	1805	09:26:14	TRQX	592121615642566000
108	1805	09:26:14	BATE	592121615642566000
216	1805	09:26:14	XLON	606195368206109000
216	1805	09:26:14	CHIX	606195368206109000
108	1805	09:26:15	BATE	592121615642566000
108	1805	09:26:15	AQXE	592121615642566000
310	1805	09:26:15	XLON	606195368206109000
108	1805	09:26:15	CHIX	606195368206109000
32	1805	09:26:15	CHIX	592121615642566000
56	1805	09:26:15	BATE	606195368206109000
187	1805	09:26:15	XLON	606195368206109000
108	1804.5	09:27:14	AQXE	592121615642587000
216	1804.5	09:27:14	CHIX	592121615642587000
220	1804.5	09:27:14	BATE	606195368206129000
108	1804.5	09:27:14	TRQX	606195368206129000
108	1804.5	09:27:14	BATE	592121615642587000
108	1804.5	09:27:14	AQXE	592121615642587000
275	1804.5	09:27:14	XLON	606195368206129000
108	1804.5	09:27:14	CHIX	606195368206129000
59	1804.5	09:27:14	XLON	606195368206129000
157	1804.5	09:27:14	XLON	606195368206129000
108	1804.5	09:27:14	BATE	592121615642587000
108	1804.5	09:27:14	AQXE	592121615642587000
167	1804.5	09:27:14	TRQX	606195368206129000
62	1804.5	09:27:14	XLON	592121615642587000
108	1801	09:29:02	TRQX	592121615642622000
210	1801	09:29:02	XLON	606195368206162000
108	1801	09:29:02	BATE	592121615642622000
216	1801	09:29:02	CHIX	606195368206162000
108	1800.5	09:29:02	BATE	592121615642622000
270	1800.5	09:29:02	CHIX	606195368206162000
168	1801	09:29:02	TRQX	592121615642622000
22	1801	09:29:02	XLON	606195368206162000
119	1801	09:29:02	XLON	606195368206162000
75	1801	09:29:02	XLON	606195368206162000
216	1799.5	09:33:31	BATE	592121615642699000
108	1799.5	09:33:31	AQXE	592121615642699000
108	1799	09:33:31	CHIX	592121615642699000
108	1798.5	09:33:31	TRQX	592121615642699000
108	1798.5	09:33:31	BATE	592121615642699000
348	1799.5	09:33:31	CHIX	606195368206235000
108	1799	09:33:31	BATE	606195368206235000
153	1799	09:33:31	TRQX	606195368206235000
377	1798.5	09:33:31	CHIX	606195368206235000
10	1799	09:33:31	AQXE	606195368206235000
105	1799	09:33:31	AQXE	606195368206235000
62	1799.5	09:33:31	AQXE	606195368206235000
187	1798.5	09:33:31	BATE	592121615642699000
108	1798.5	09:33:31	AQXE	606195368206235000
108	1800.5	09:37:30	BATE	592121615642761000
292	1800.5	09:37:30	XLON	606195368206294000
216	1800.5	09:37:31	XLON	606195368206294000
2	1800.5	09:37:31	TRQX	592121615642762000
170	1800.5	09:37:31	TRQX	592121615642762000
108	1800.5	09:37:31	AQXE	606195368206294000
122	1800	09:37:36	XLON	592121615642763000
1	1800	09:37:36	TRQX	592121615642763000
215	1800	09:37:36	TRQX	592121615642763000
215	1799.5	09:37:36	TRQX	592121615642763000
324	1800	09:37:36	BATE	606195368206295000
356	1800	09:37:36	XLON	592121615642763000
285	1822	09:45:42	CHIX	592121615642889000
108	1822	09:45:42	TRQX	606195368206414000
216	1822	09:45:42	XLON	606195368206414000
390	1822	09:45:42	CHIX	606195368206414000
282	1821.5	09:45:42	BATE	592121615642889000
108	1821.5	09:45:42	TRQX	606195368206414000
108	1821.5	09:45:42	TRQX	606195368206414000
138	1821.5	09:45:42	BATE	592121615642889000
144	1821.5	09:45:42	BATE	592121615642889000
283	1822	09:45:42	CHIX	592121615642889000
135	1821.5	09:45:44	TRQX	592121615642889000
216	1821.5	09:45:44	CHIX	606195368206415000
108	1821.5	09:45:44	BATE	592121615642889000
108	1821.5	09:45:44	TRQX	592121615642889000
351	1821.5	09:45:44	CHIX	606195368206415000
216	1821.5	09:45:44	CHIX	592121615642889000
108	1821.5	09:45:44	BATE	606195368206415000
135	1821.5	09:45:44	TRQX	606195368206415000
135	1821.5	09:45:44	BATE	592121615642889000
108	1821.5	09:45:44	CHIX	606195368206415000
159	1819.5	09:48:20	XLON	606195368206453000
108	1824.5	09:51:45	XLON	606195368206508000
465	1827.5	09:54:51	CHIX	606195368206555000
252	1827.5	09:54:51	XLON	606195368206555000
108	1827.5	09:54:51	AQXE	592121615643037000
108	1827.5	09:54:51	BATE	592121615643037000
108	1827.5	09:54:51	CHIX	606195368206555000
167	1827	09:54:51	XLON	592121615643037000
108	1827	09:54:51	CHIX	592121615643037000
108	1827	09:54:51	BATE	606195368206555000
108	1827	09:54:51	BATE	592121615643037000
303	1827	09:54:51	XLON	606195368206555000
108	1827	09:54:51	AQXE	592121615643037000
108	1827	09:54:51	CHIX	606195368206555000
216	1827	09:54:51	XLON	606195368206555000
108	1827	09:54:51	BATE	592121615643037000
108	1827	09:54:51	CHIX	606195368206555000
48	1826.5	09:54:51	BATE	592121615643037000
60	1826.5	09:54:51	BATE	592121615643037000
216	1826.5	09:54:51	CHIX	606195368206555000
137	1827	09:54:52	TRQX	592121615643037000
120	1826.5	09:54:52	TRQX	592121615643037000
108	1823	09:59:23	CHIX	592121615643114000
239	1823	09:59:23	XLON	592121615643114000
108	1823	09:59:23	AQXE	606195368206627000
108	1823	09:59:23	BATE	606195368206627000
108	1823	09:59:23	XLON	592121615643114000
108	1823	09:59:23	AQXE	592121615643114000
141	1823	09:59:23	BATE	606195368206627000
236	1822	09:59:23	XLON	592121615643114000
17	1822	09:59:23	TRQX	606195368206627000
108	1822	10:00:40	AQXE	592121615643138000
321	1821.5	10:00:40	XLON	592121615643138000
91	1822	10:00:40	TRQX	606195368206650000
108	1821.5	10:00:40	BATE	592121615643138000
108	1821.5	10:00:40	AQXE	606195368206650000
176	1821.5	10:00:40	CHIX	606195368206650000
312	1822	10:00:40	XLON	592121615643138000
216	1821.5	10:00:40	TRQX	592121615643138000
240	1821.5	10:00:40	XLON	606195368206650000
108	1821.5	10:00:40	AQXE	606195368206650000
241	1821.5	10:00:40	XLON	592121615643138000
108	1821.5	10:00:40	CHIX	592121615643138000
108	1821.5	10:00:40	BATE	606195368206650000
148	1821	10:01:10	CHIX	592121615643149000
120	1821	10:01:10	CHIX	592121615643149000
22	1821	10:01:10	BATE	606195368206660000
126	1821	10:01:14	CHIX	592121615643150000
22	1821	10:02:07	CHIX	592121615643167000
108	1821	10:02:25	TRQX	606195368206684000
86	1821	10:02:25	BATE	606195368206684000
135	1821	10:02:25	XLON	606195368206684000
189	1819.5	10:05:19	XLON	592121615643231000
108	1819.5	10:05:48	TRQX	592121615643239000
108	1819.5	10:05:48	BATE	606195368206746000
188	1819	10:05:48	CHIX	592121615643239000
314	1819.5	10:05:48	XLON	606195368206746000
108	1819.5	10:05:48	CHIX	592121615643239000
108	1819.5	10:05:48	AQXE	606195368206746000
108	1815.5	10:09:07	BATE	592121615643296000
269	1815.5	10:09:07	XLON	606195368206800000
108	1815.5	10:09:15	AQXE	592121615643298000
96	1815.5	10:09:15	TRQX	606195368206802000
12	1815.5	10:09:15	TRQX	606195368206802000
108	1815.5	10:09:15	XLON	592121615643298000
112	1815.5	10:09:15	CHIX	606195368206802000
138	1815	10:09:15	CHIX	592121615643298000
108	1815	10:09:15	BATE	606195368206802000
108	1815	10:09:15	TRQX	606195368206802000
108	1814.5	10:09:15	BATE	592121615643298000
294	1814.5	10:09:15	XLON	606195368206802000
154	1814.5	10:09:15	XLON	592121615643298000
108	1814.5	10:09:15	TRQX	606195368206802000
216	1814.5	10:09:15	AQXE	592121615643298000
108	1814.5	10:09:15	CHIX	592121615643298000
262	1814.5	10:09:18	XLON	606195368206803000
108	1814.5	10:09:18	AQXE	606195368206803000
156	1814.5	10:09:18	CHIX	592121615643299000
108	1814.5	10:09:18	XLON	606195368206803000
108	1816.5	10:18:36	BATE	592121615643516000
240	1816.5	10:18:36	XLON	606195368207009000
158	1816	10:18:37	XLON	606195368207009000
108	1816.5	10:18:37	AQXE	592121615643517000
108	1816.5	10:18:37	CHIX	592121615643517000
182	1816.5	10:18:37	AQXE	606195368207010000
216	1816	10:18:37	BATE	592121615643517000
108	1816	10:18:37	TRQX	592121615643517000
108	1816	10:18:37	AQXE	606195368207010000
176	1816	10:18:37	AQXE	606195368207010000
216	1816	10:18:37	CHIX	606195368207010000
396	1816	10:18:37	XLON	592121615643517000
177	1815.5	10:18:37	TRQX	592121615643517000
108	1816	10:18:37	AQXE	592121615643517000
246	1816	10:18:37	XLON	606195368207010000
108	1815.5	10:18:37	BATE	606195368207010000
108	1816	10:18:37	CHIX	592121615643517000
82	1816	10:18:37	XLON	606195368207010000
26	1816	10:18:37	XLON	606195368207010000
97	1816	10:18:37	AQXE	606195368207010000
27	1816	10:18:37	AQXE	606195368207010000
108	1816.5	10:18:37	TRQX	606195368207009000
177	1814	10:19:26	CHIX	606195368207025000
18	1814	10:19:34	CHIX	606195368207028000
108	1821	10:22:47	CHIX	592121615643604000
83	1821	10:22:47	XLON	606195368207092000
279	1821	10:22:47	CHIX	592121615643604000
25	1821	10:22:47	XLON	606195368207092000
163	1821	10:22:48	CHIX	592121615643604000
108	1821	10:22:48	XLON	606195368207092000
108	1820.5	10:23:04	TRQX	592121615643610000
135	1820.5	10:23:04	CHIX	606195368207097000
216	1820.5	10:23:04	CHIX	606195368207097000
12	1820.5	10:23:05	XLON	606195368207097000
108	1820	10:23:18	BATE	592121615643613000
5	1820.5	10:23:18	XLON	606195368207100000
216	1820	10:23:18	XLON	606195368207100000
157	1820	10:23:18	AQXE	606195368207100000
13	1820	10:23:18	CHIX	606195368207100000
128	1820	10:24:19	CHIX	606195368207117000
211	1820	10:25:06	XLON	592121615643646000
75	1820	10:25:06	CHIX	606195368207131000
108	1820	10:25:49	TRQX	592121615643661000
285	1820	10:25:49	XLON	592121615643661000
108	1820	10:25:49	CHIX	592121615643661000
108	1820	10:25:49	BATE	606195368207145000
108	1820	10:25:49	AQXE	606195368207145000
165	1820	10:25:49	XLON	592121615643661000
136	1819	10:33:49	CHIX	592121615643831000
215	1819	10:34:58	CHIX	592121615643856000
332	1819	10:36:07	XLON	592121615643880000
108	1819	10:36:07	XLON	606195368207353000
108	1818.5	10:36:07	XLON	606195368207353000
140	1826.5	10:42:12	TRQX	592121615643988000
108	1826.5	10:42:12	XLON	606195368207456000
108	1826.5	10:42:12	BATE	592121615643988000
108	1826.5	10:42:12	CHIX	606195368207456000
216	1826.5	10:42:12	XLON	592121615643988000
108	1826.5	10:42:12	TRQX	606195368207456000
108	1826.5	10:42:12	AQXE	592121615643988000
108	1824.5	10:42:13	BATE	606195368207456000
216	1824.5	10:43:14	XLON	606195368207472000
216	1824	10:43:14	XLON	606195368207472000
127	1824.5	10:44:29	AQXE	606195368207490000
137	1824.5	10:45:19	CHIX	592121615644039000
82	1827.5	10:46:35	CHIX	606195368207527000
72	1827.5	10:46:35	CHIX	592121615644063000
324	1825	10:46:41	BATE	606195368207528000
223	1825	10:46:41	TRQX	592121615644064000
108	1825	10:46:41	XLON	592121615644064000
108	1824.5	10:46:41	BATE	592121615644064000
79	1824.5	10:46:41	CHIX	592121615644064000
9	1824.5	10:46:41	AQXE	606195368207528000
176	1824.5	10:46:41	TRQX	606195368207528000
135	1825	10:46:41	XLON	592121615644064000
52	1824.5	10:46:41	XLON	606195368207528000
324	1824.5	10:46:42	XLON	592121615644064000
108	1824.5	10:46:42	AQXE	592121615644064000
271	1824.5	10:46:42	CHIX	606195368207528000
108	1824.5	10:46:42	AQXE	592121615644065000
108	1824.5	10:46:42	BATE	592121615644065000
108	1824	10:46:42	TRQX	592121615644065000
309	1824.5	10:46:42	XLON	606195368207528000
108	1824.5	10:46:42	CHIX	606195368207528000
620	1824	10:46:42	XLON	606195368207528000
108	1824	10:46:42	TRQX	606195368207528000
108	1824	10:46:42	BATE	592121615644065000
324	1824	10:46:42	CHIX	592121615644065000
226	1824	10:46:42	BATE	606195368207528000
108	1824.5	10:46:42	BATE	592121615644065000
108	1824.5	10:46:42	AQXE	592121615644065000
119	1824.5	10:46:42	XLON	606195368207528000
97	1824.5	10:46:42	XLON	606195368207528000
166	1824.5	10:46:42	CHIX	606195368207528000
266	1824	10:46:42	XLON	606195368207528000
53	1824.5	10:46:42	AQXE	606195368207528000
108	1824	10:46:43	TRQX	592121615644065000
322	1824	10:46:43	XLON	606195368207528000
108	1824	10:46:43	AQXE	606195368207529000
148	1824	10:46:43	AQXE	606195368207529000
68	1824	10:46:43	AQXE	606195368207529000
268	1824	10:46:43	XLON	592121615644065000
108	1824	10:46:43	CHIX	592121615644065000
108	1824	10:46:43	BATE	606195368207529000
187	1824	10:46:43	XLON	606195368207529000
133	1823.5	10:49:36	CHIX	606195368207579000
108	1825.5	10:54:12	XLON	592121615644206000
108	1825.5	10:54:12	XLON	592121615644206000
129	1825.5	10:54:38	TRQX	592121615644213000
108	1825.5	10:54:38	AQXE	592121615644213000
108	1825.5	10:54:38	CHIX	592121615644213000
108	1825.5	10:54:38	TRQX	606195368207669000
108	1825.5	10:54:38	AQXE	606195368207669000
216	1825.5	10:54:38	BATE	606195368207669000
324	1825.5	10:54:38	CHIX	606195368207669000
108	1825.5	10:54:38	CHIX	606195368207669000
170	1825.5	10:54:38	AQXE	592121615644213000
131	1825.5	10:54:38	CHIX	606195368207669000
377	1826	10:58:53	XLON	606195368207748000
108	1826	10:58:53	TRQX	606195368207748000
324	1826	10:58:53	CHIX	592121615644297000
216	1825.5	10:58:53	XLON	606195368207748000
226	1826	10:58:53	BATE	606195368207748000
108	1826	10:58:53	AQXE	592121615644297000
313	1826	10:58:53	XLON	606195368207748000
140	1826	10:58:53	AQXE	606195368207748000
124	1825.5	10:58:56	CHIX	606195368207749000
216	1825.5	10:59:07	BATE	592121615644303000
108	1825.5	10:59:07	TRQX	606195368207754000
108	1825.5	10:59:07	AQXE	592121615644303000
53	1825.5	10:59:07	AQXE	592121615644303000
53	1827.5	11:02:18	CHIX	592121615644365000
163	1827.5	11:02:18	CHIX	592121615644365000
157	1827.5	11:02:18	XLON	592121615644365000
108	1827.5	11:02:18	XLON	592121615644365000
216	1827.5	11:02:18	BATE	606195368207812000
108	1827.5	11:02:18	AQXE	606195368207812000
304	1827.5	11:02:18	CHIX	606195368207812000
309	1827.5	11:02:18	CHIX	592121615644365000
150	1827.5	11:02:18	AQXE	592121615644365000
108	1827.5	11:02:18	AQXE	606195368207812000
15	1827.5	11:02:18	BATE	606195368207812000
93	1827.5	11:02:18	BATE	606195368207812000
30	1827	11:02:19	AQXE	592121615644365000
108	1827	11:02:19	BATE	592121615644365000
186	1827	11:02:19	AQXE	592121615644365000
268	1827	11:02:19	BATE	592121615644365000
115	1827	11:02:19	CHIX	606195368207812000
216	1827	11:02:19	CHIX	606195368207812000
58	1827	11:02:19	XLON	592121615644365000
54	1827	11:02:19	XLON	592121615644365000
35	1827	11:02:19	XLON	592121615644365000
153	1825.5	11:03:06	CHIX	592121615644380000
115	1825.5	11:03:06	CHIX	606195368207826000
127	1825.5	11:03:06	XLON	592121615644380000
48	1825.5	11:04:26	CHIX	606195368207847000
103	1825.5	11:04:57	XLON	606195368207856000
5	1825.5	11:04:57	XLON	606195368207856000
108	1825.5	11:05:24	TRQX	592121615644422000
108	1825.5	11:05:24	BATE	592121615644422000
55	1825.5	11:05:24	AQXE	592121615644422000
108	1825.5	11:05:24	BATE	606195368207866000
168	1825.5	11:05:24	CHIX	606195368207866000
108	1825.5	11:05:24	AQXE	606195368207866000
108	1825	11:05:24	XLON	606195368207866000
213	1825.5	11:05:24	XLON	592121615644422000
96	1825.5	11:05:24	XLON	606195368207866000
161	1825	11:05:24	TRQX	592121615644422000
127	1825	11:05:24	BATE	592121615644422000
108	1825	11:05:24	CHIX	606195368207866000
131	1825	11:09:43	BATE	592121615644506000
202	1825	11:09:43	XLON	606195368207946000
108	1825	11:11:44	AQXE	592121615644545000
85	1825	11:11:44	BATE	592121615644545000
108	1825	11:11:44	TRQX	606195368207982000
279	1825	11:11:44	XLON	606195368207982000
184	1824	11:11:44	XLON	592121615644545000
216	1824.5	11:11:44	XLON	606195368207982000
212	1824.5	11:11:44	XLON	606195368207982000
216	1824.5	11:11:47	AQXE	592121615644545000
216	1824.5	11:11:47	CHIX	592121615644545000
108	1824.5	11:11:47	TRQX	592121615644545000
265	1824.5	11:11:47	CHIX	592121615644545000
108	1824	11:11:47	AQXE	592121615644545000
108	1824.5	11:11:47	AQXE	606195368207983000
189	1824.5	11:11:47	CHIX	606195368207983000
108	1824.5	11:11:47	TRQX	606195368207983000
108	1824	11:11:47	BATE	606195368207983000
108	1824	11:11:47	BATE	606195368207983000
140	1824	11:11:47	TRQX	592121615644545000
172	1824.5	11:11:47	BATE	592121615644545000
10	1824	11:11:47	AQXE	606195368207983000
51	1824	11:11:47	AQXE	606195368207983000
155	1824.5	11:11:47	AQXE	606195368207983000
44	1821.5	11:13:35	BATE	592121615644581000
108	1821.5	11:16:40	AQXE	592121615644640000
181	1821.5	11:16:40	BATE	592121615644640000
108	1821.5	11:16:40	BATE	592121615644640000
108	1821.5	11:16:40	AQXE	606195368208072000
216	1821.5	11:16:40	XLON	606195368208072000
221	1821.5	11:16:40	XLON	606195368208072000
108	1821.5	11:16:40	TRQX	606195368208072000
108	1841.5	11:20:05	TRQX	592121615644703000
108	1841.5	11:20:05	BATE	592121615644703000
154	1841.5	11:20:05	XLON	606195368208132000
216	1841.5	11:20:05	CHIX	606195368208132000
108	1841	11:20:05	TRQX	606195368208132000
108	1841.5	11:20:21	CHIX	592121615644708000
108	1841.5	11:20:21	BATE	606195368208136000
121	1841.5	11:20:21	CHIX	606195368208136000
108	1841.5	11:20:21	AQXE	592121615644708000
352	1841.5	11:20:21	CHIX	592121615644708000
216	1841.5	11:20:21	AQXE	606195368208136000
108	1841.5	11:20:21	BATE	606195368208136000
135	1841.5	11:20:24	CHIX	592121615644708000
371	1841	11:20:25	CHIX	592121615644709000
273	1841	11:20:25	XLON	592121615644709000
108	1841	11:20:25	BATE	606195368208137000
108	1841	11:20:25	AQXE	606195368208137000
119	1841	11:20:25	XLON	592121615644709000
108	1841	11:20:33	CHIX	592121615644712000
48	1841	11:20:33	XLON	606195368208140000
22	1841	11:20:33	XLON	606195368208140000
67	1841	11:20:33	XLON	606195368208140000
37	1840	11:26:16	CHIX	592121615644823000
179	1840	11:26:44	CHIX	592121615644833000
108	1840	11:26:44	CHIX	592121615644833000
257	1840	11:26:44	AQXE	606195368208256000
108	1840	11:26:44	BATE	606195368208256000
56	1840	11:26:47	TRQX	606195368208257000
147	1840	11:27:03	XLON	592121615644839000
37	1840	11:27:06	XLON	592121615644839000
3	1840	11:27:06	XLON	606195368208261000
105	1840	11:27:06	XLON	606195368208261000
52	1840	11:27:06	TRQX	606195368208261000
160	1840	11:27:06	XLON	606195368208261000
108	1840	11:27:06	CHIX	592121615644839000
156	1840	11:27:06	CHIX	592121615644839000
108	1840	11:27:06	XLON	606195368208262000
139	1839.5	11:27:06	XLON	606195368208262000
251	1838	11:27:07	CHIX	592121615644839000
108	1838	11:27:07	TRQX	606195368208262000
108	1838	11:27:07	BATE	606195368208262000
4	1838	11:27:13	AQXE	592121615644841000
104	1838	11:27:13	AQXE	592121615644841000
190	1837.5	11:27:13	BATE	592121615644841000
108	1837.5	11:27:13	CHIX	606195368208263000
110	1838	11:27:13	AQXE	592121615644841000
108	1838	11:27:13	XLON	606195368208263000
139	1832.5	11:31:10	CHIX	606195368208333000
102	1832.5	11:31:32	BATE	592121615644921000
108	1833	11:34:35	TRQX	606195368208441000
305	1834	11:37:41	BATE	592121615645092000
108	1834	11:37:41	AQXE	592121615645092000
216	1834	11:37:41	CHIX	606195368208503000
211	1834	11:37:41	XLON	592121615645092000
150	1833	11:38:58	CHIX	592121615645121000
419	1833.5	11:41:09	CHIX	592121615645162000
216	1833.5	11:41:09	BATE	606195368208570000
285	1833.5	11:41:09	AQXE	606195368208570000
108	1833	11:41:09	AQXE	592121615645162000
213	1833	11:41:09	CHIX	592121615645162000
261	1833	11:41:09	XLON	592121615645162000
6	1832.5	11:41:50	BATE	592121615645176000
108	1832.5	11:41:50	BATE	592121615645176000
108	1832.5	11:41:50	XLON	606195368208583000
108	1832.5	11:41:50	AQXE	606195368208583000
157	1832.5	11:41:50	CHIX	606195368208583000
268	1832.5	11:41:50	CHIX	606195368208583000
200	1832	11:41:50	BATE	606195368208583000
423	1832.5	11:41:50	XLON	592121615645176000
216	1832.5	11:41:50	XLON	592121615645176000
108	1832.5	11:41:51	TRQX	592121615645176000
13	1832.5	11:47:49	CHIX	592121615645274000
167	1832.5	11:48:01	CHIX	592121615645277000
200	1832.5	11:48:01	CHIX	592121615645277000
108	1832.5	11:48:01	AQXE	606195368208679000
117	1832.5	11:48:01	AQXE	606195368208679000
216	1832.5	11:48:01	XLON	592121615645277000
42	1832.5	11:49:19	XLON	592121615645297000
255	1832.5	11:49:19	CHIX	606195368208698000
45	1832.5	11:49:19	XLON	592121615645297000
108	1831.5	11:50:43	AQXE	592121615645321000
108	1831.5	11:50:43	BATE	592121615645321000
108	1831.5	11:50:43	BATE	592121615645321000
209	1831.5	11:50:43	CHIX	606195368208720000
209	1831.5	11:50:43	CHIX	606195368208720000
108	1831.5	11:50:43	XLON	606195368208720000
60	1831.5	11:50:43	XLON	592121615645321000
112	1831.5	11:50:43	XLON	592121615645321000
216	1831.5	11:50:43	CHIX	592121615645321000
108	1831.5	11:50:43	BATE	606195368208721000
108	1831.5	11:50:51	TRQX	592121615645323000
108	1831.5	11:50:51	AQXE	606195368208722000
108	1831.5	11:50:51	XLON	592121615645323000
86	1831.5	11:50:51	CHIX	592121615645323000
169	1831.5	11:50:51	CHIX	592121615645323000
108	1831.5	11:50:51	BATE	606195368208722000
95	1831.5	11:50:51	BATE	606195368208722000
186	1831	11:51:01	TRQX	592121615645325000
108	1831	11:51:01	BATE	592121615645325000
108	1831	11:51:01	CHIX	606195368208724000
284	1830.5	11:51:01	CHIX	592121615645325000
108	1830.5	11:51:03	BATE	606195368208725000
94	1830.5	11:51:04	TRQX	606195368208725000
100	1830.5	11:51:13	XLON	592121615645327000
78	1830.5	11:51:13	XLON	592121615645327000
14	1830.5	11:51:38	XLON	592121615645334000
162	1830.5	11:51:38	XLON	592121615645334000
108	1845	11:58:03	XLON	606195368208828000
108	1845	11:58:18	BATE	592121615645439000
40	1845	11:58:18	CHIX	606195368208832000
87	1845	11:58:18	CHIX	606195368208832000
108	1845	11:58:18	TRQX	592121615645439000
216	1845	11:58:18	XLON	606195368208832000
108	1845	11:58:18	BATE	592121615645440000
74	1845	11:58:18	CHIX	606195368208832000
127	1845	11:58:19	CHIX	606195368208832000
108	1845	11:58:34	AQXE	592121615645444000
44	1845	11:58:34	CHIX	606195368208836000
101	1845	11:58:34	TRQX	592121615645444000
118	1845	11:58:34	BATE	592121615645444000
108	1845	11:58:34	XLON	606195368208836000
7	1845	11:58:34	TRQX	592121615645444000
11	1845	11:58:34	CHIX	606195368208836000
106	1845	11:58:34	CHIX	606195368208836000
11	1845	11:58:34	CHIX	606195368208836000
88	1845	11:58:34	CHIX	606195368208836000
108	1843.5	11:58:34	XLON	592121615645444000
179	1843.5	11:58:35	CHIX	592121615645444000
108	1843.5	11:58:35	BATE	606195368208836000
258	1843.5	11:58:35	AQXE	592121615645444000
324	1843.5	11:59:56	XLON	592121615645464000
108	1843.5	11:59:56	TRQX	606195368208855000
108	1843	11:59:56	XLON	606195368208855000
108	1843.5	11:59:56	AQXE	592121615645464000
158	1843.5	11:59:56	CHIX	592121615645464000
108	1843.5	11:59:56	TRQX	606195368208855000
216	1843.5	11:59:56	XLON	606195368208855000
108	1843	11:59:56	BATE	592121615645464000
108	1843	11:59:56	TRQX	592121615645464000
373	1843	11:59:56	CHIX	606195368208855000
108	1843	11:59:56	XLON	592121615645464000
123	1843	11:59:56	CHIX	606195368208855000
108	1839	12:04:15	BATE	592121615645544000
108	1839	12:04:15	CHIX	592121615645544000
108	1839	12:04:15	AQXE	606195368208931000
226	1839	12:04:15	CHIX	606195368208931000
269	1839	12:04:16	XLON	606195368208931000
108	1839	12:04:35	TRQX	592121615645549000
108	1839	12:05:04	XLON	606195368208942000
104	1839	12:05:09	CHIX	592121615645557000
26	1839	12:05:09	CHIX	592121615645557000
22	1839	12:05:16	AQXE	606195368208945000
61	1838.5	12:05:16	CHIX	592121615645559000
86	1839	12:05:16	AQXE	606195368208945000
108	1838.5	12:05:16	BATE	606195368208945000
202	1838.5	12:05:16	AQXE	606195368208945000
32	1838.5	12:05:16	CHIX	592121615645559000
49	1838.5	12:05:16	CHIX	592121615645559000
154	1838.5	12:05:16	CHIX	592121615645559000
108	1838.5	12:05:17	TRQX	592121615645559000
16	1837	12:06:20	CHIX	606195368208959000
18	1837	12:08:07	BATE	592121615645598000
216	1837	12:09:31	XLON	606195368209010000
90	1837	12:09:31	BATE	592121615645628000
108	1836.5	12:09:31	AQXE	592121615645628000
108	1836.5	12:09:31	BATE	592121615645628000
108	1836.5	12:09:31	TRQX	592121615645628000
108	1836.5	12:09:31	BATE	592121615645628000
258	1837	12:09:31	CHIX	606195368209010000
371	1836.5	12:09:31	CHIX	606195368209010000
155	1836.5	12:09:31	CHIX	606195368209010000
108	1836.5	12:09:31	XLON	606195368209010000
108	1836.5	12:09:31	XLON	606195368209010000
108	1837	12:09:31	TRQX	592121615645628000
61	1836.5	12:09:31	TRQX	592121615645628000
49	1836.5	12:09:31	XLON	606195368209010000
120	1837	12:09:31	XLON	606195368209010000
64	1836.5	12:09:31	AQXE	606195368209010000
44	1837	12:09:31	AQXE	606195368209010000
61	1836.5	12:09:31	TRQX	606195368209010000
463	1834	12:16:21	XLON	606195368209123000
396	1834	12:16:21	XLON	606195368209123000
97	1834	12:16:21	XLON	606195368209123000
85	1834	12:16:21	XLON	606195368209123000
216	1835	12:19:13	CHIX	592121615645796000
108	1835	12:19:13	TRQX	592121615645796000
180	1835	12:19:13	XLON	606195368209170000
79	1835	12:19:13	XLON	606195368209170000
282	1835	12:19:13	XLON	606195368209170000
35	1835	12:19:13	XLON	606195368209170000
108	1835	12:19:13	TRQX	606195368209170000
76	1834	12:19:13	XLON	592121615645796000
280	1833.5	12:19:14	XLON	592121615645796000
268	1837.5	12:21:16	CHIX	592121615645827000
178	1837	12:21:16	CHIX	592121615645827000
108	1837	12:21:16	BATE	606195368209199000
216	1837.5	12:21:16	TRQX	606195368209199000
119	1837.5	12:21:16	XLON	592121615645827000
49	1837.5	12:21:16	XLON	592121615645827000
216	1835.5	12:28:49	CHIX	592121615645943000
216	1835.5	12:28:49	CHIX	592121615645943000
132	1835.5	12:28:49	XLON	606195368209309000
108	1835.5	12:28:49	TRQX	606195368209309000
108	1835.5	12:28:49	AQXE	606195368209309000
132	1835.5	12:28:49	BATE	606195368209309000
118	1835	12:28:54	BATE	592121615645944000
108	1835	12:35:55	AQXE	592121615646057000
198	1835	12:35:55	BATE	592121615646057000
108	1835	12:35:55	TRQX	606195368209419000
323	1834.5	12:37:56	CHIX	592121615646088000
108	1834.5	12:37:56	BATE	606195368209447000
189	1834.5	12:37:57	XLON	592121615646088000
108	1834.5	12:37:57	TRQX	592121615646088000
108	1834.5	12:37:57	XLON	606195368209448000
108	1834.5	12:37:57	BATE	592121615646088000
321	1834.5	12:37:57	XLON	606195368209448000
108	1834.5	12:37:57	AQXE	606195368209448000
108	1834	12:37:58	AQXE	592121615646088000
261	1834	12:37:58	BATE	592121615646088000
210	1834	12:37:58	CHIX	606195368209448000
108	1834	12:37:58	XLON	606195368209448000
108	1834	12:37:58	TRQX	606195368209448000
266	1838	12:45:14	BATE	592121615646197000
324	1838	12:45:14	CHIX	606195368209551000
108	1837.5	12:45:17	CHIX	592121615646197000
129	1837.5	12:45:17	BATE	606195368209551000
225	1837.5	12:45:17	BATE	606195368209551000
220	1837.5	12:45:17	XLON	592121615646197000
11	1837.5	12:45:17	XLON	592121615646197000
69	1837.5	12:46:32	XLON	592121615646216000
108	1837	12:46:52	CHIX	592121615646221000
18	1837	12:46:52	CHIX	592121615646221000
108	1837	12:46:52	BATE	606195368209573000
108	1836.5	12:47:48	BATE	592121615646235000
108	1836.5	12:47:48	TRQX	592121615646235000
108	1836.5	12:47:48	AQXE	606195368209586000
375	1836.5	12:47:48	CHIX	606195368209586000
108	1836.5	12:47:48	BATE	592121615646235000
108	1836.5	12:47:48	AQXE	592121615646235000
218	1836.5	12:47:48	CHIX	606195368209586000
16	1836.5	12:47:48	XLON	592121615646235000
139	1836.5	12:51:37	AQXE	592121615646297000
4	1836.5	12:51:37	CHIX	592121615646297000
212	1836.5	12:51:37	CHIX	592121615646297000
108	1836.5	12:51:37	BATE	606195368209646000
153	1836.5	12:51:39	XLON	592121615646298000
64	1836.5	12:51:39	TRQX	606195368209646000
44	1836.5	12:51:39	TRQX	606195368209646000
108	1836	12:51:42	TRQX	592121615646299000
108	1836	12:51:42	BATE	592121615646299000
238	1836	12:51:42	CHIX	606195368209647000
22	1836	12:51:42	XLON	592121615646299000
108	1834	12:57:39	AQXE	592121615646394000
108	1834	12:57:39	CHIX	592121615646394000
108	1834	12:57:39	TRQX	606195368209738000
228	1834	12:57:39	BATE	606195368209738000
122	1833.5	12:57:39	BATE	606195368209738000
369	1835	13:08:50	XLON	606195368209906000
324	1835	13:08:50	CHIX	592121615646573000
108	1835	13:08:50	TRQX	592121615646573000
108	1834.5	13:08:50	TRQX	592121615646573000
362	1835	13:08:50	XLON	606195368209906000
84	1834.5	13:08:50	CHIX	606195368209906000
144	1834.5	13:08:50	CHIX	606195368209906000
81	1834.5	13:08:50	CHIX	606195368209906000
19	1834.5	13:08:50	CHIX	606195368209906000
168	1834.5	13:08:50	CHIX	606195368209906000
228	1835	13:08:50	AQXE	592121615646573000
108	1835	13:08:50	BATE	606195368209906000
108	1834.5	13:08:50	XLON	606195368209906000
108	1834.5	13:08:50	CHIX	592121615646573000
132	1834.5	13:08:50	AQXE	606195368209906000
108	1833	13:15:01	BATE	592121615646678000
108	1833	13:15:01	TRQX	592121615646678000
154	1833	13:15:01	AQXE	606195368210005000
108	1833	13:15:01	CHIX	606195368210005000
82	1833	13:15:01	XLON	606195368210005000
108	1831.5	13:15:01	TRQX	592121615646678000
84	1831.5	13:15:02	AQXE	606195368210006000
231	1831.5	13:15:06	BATE	606195368210007000
294	1836.5	13:21:45	CHIX	592121615646807000
108	1836.5	13:21:45	XLON	606195368210127000
216	1836.5	13:21:45	TRQX	606195368210127000
274	1836.5	13:21:45	XLON	592121615646807000
108	1836.5	13:21:45	CHIX	606195368210127000
250	1836	13:21:45	XLON	592121615646807000
216	1836	13:21:45	TRQX	606195368210127000
74	1836.5	13:21:45	XLON	592121615646807000
34	1836.5	13:21:45	XLON	592121615646807000
161	1836.5	13:21:45	AQXE	592121615646807000
108	1836.5	13:21:45	CHIX	606195368210127000
176	1836	13:21:45	XLON	606195368210127000
108	1832	13:24:19	TRQX	592121615646852000
249	1832	13:24:19	BATE	592121615646852000
108	1832	13:24:19	CHIX	606195368210169000
108	1832	13:24:19	AQXE	606195368210169000
174	1831.5	13:24:29	BATE	606195368210172000
108	1830	13:27:05	BATE	592121615646901000
366	1830	13:27:05	CHIX	606195368210216000
108	1830	13:27:06	XLON	606195368210216000
2	1830	13:27:30	AQXE	592121615646908000
18	1830	13:27:31	AQXE	592121615646908000
104	1830	13:27:46	AQXE	592121615646913000
28	1829	13:29:36	BATE	592121615646951000
2	1829	13:29:37	BATE	592121615646951000
1	1829	13:29:37	BATE	592121615646951000
26	1829	13:31:29	BATE	592121615646988000
51	1829	13:31:29	BATE	592121615646988000
184	1829	13:31:29	XLON	606195368210297000
196	1828.5	13:31:29	CHIX	592121615646988000
108	1829	13:31:29	TRQX	606195368210297000
80	1829	13:31:29	XLON	606195368210297000
75	1829	13:31:29	XLON	606195368210297000
61	1829	13:31:29	XLON	606195368210297000
108	1829	13:31:29	BATE	592121615646988000
108	1829	13:31:29	XLON	606195368210297000
108	1829	13:31:29	AQXE	592121615646988000
111	1829	13:31:29	BATE	592121615646988000
108	1828	13:32:55	BATE	592121615647020000
23	1828	13:33:27	XLON	606195368210336000
108	1827.5	13:33:27	BATE	592121615647029000
132	1828	13:33:27	XLON	606195368210336000
108	1827.5	13:33:27	AQXE	606195368210336000
194	1827.5	13:33:27	CHIX	606195368210336000
108	1827.5	13:33:27	XLON	606195368210336000
108	1827.5	13:33:27	BATE	606195368210336000
148	1827.5	13:33:27	CHIX	592121615647029000
108	1827.5	13:33:27	TRQX	592121615647029000
118	1827.5	13:33:28	CHIX	592121615647030000
216	1832	13:38:04	TRQX	592121615647133000
331	1832	13:38:04	XLON	606195368210434000
500	1832	13:38:04	XLON	592121615647133000
216	1831.5	13:38:04	BATE	606195368210434000
216	1835.5	13:43:42	CHIX	592121615647259000
179	1835.5	13:43:42	XLON	606195368210552000
108	1836	13:44:15	BATE	592121615647271000
108	1835.5	13:44:15	CHIX	592121615647271000
287	1836	13:44:15	CHIX	606195368210562000
286	1835.5	13:44:15	XLON	606195368210562000
33	1835.5	13:44:15	BATE	592121615647271000
108	1835	13:44:18	TRQX	592121615647272000
117	1835	13:44:18	CHIX	606195368210563000
108	1844	13:49:14	XLON	592121615647371000
617	1841.5	13:50:03	XLON	606195368210674000
127	1843.5	13:51:58	BATE	606195368210708000
117	1847	13:53:52	BATE	592121615647462000
41	1847	13:53:59	XLON	592121615647464000
50	1847.5	13:53:59	CHIX	592121615647464000
31	1847.5	13:53:59	CHIX	592121615647464000
136	1846	13:54:03	BATE	592121615647466000
108	1846	13:54:03	XLON	606195368210746000
65	1846.5	13:54:11	AQXE	606195368210748000
57	1846.5	13:54:11	AQXE	606195368210748000
76	1846.5	13:54:18	XLON	606195368210749000
46	1846.5	13:54:18	XLON	606195368210749000
15	1846	13:54:40	CHIX	606195368210756000
93	1846	13:54:40	CHIX	606195368210756000
119	1846.5	13:54:59	CHIX	592121615647483000
129	1846.5	13:55:48	CHIX	592121615647500000
129	1846	13:55:58	BATE	592121615647503000
119	1846.5	13:56:27	AQXE	592121615647513000
2	1846.5	13:56:27	AQXE	592121615647513000
117	1846.5	13:56:41	AQXE	592121615647518000
3	1846.5	13:56:41	AQXE	592121615647518000
122	1844.5	13:56:45	AQXE	592121615647519000
122	1844.5	13:56:45	XLON	592121615647519000
129	1844.5	13:56:45	BATE	606195368210796000
121	1844.5	13:56:45	BATE	606195368210796000
122	1844.5	13:56:45	XLON	592121615647519000
108	1844	13:56:56	AQXE	592121615647523000
95	1844	13:56:56	BATE	592121615647523000
203	1846	13:59:02	BATE	606195368210845000
103	1845.5	13:59:47	TRQX	606195368210861000
13	1846	13:59:47	BATE	592121615647587000
3	1846	14:00:05	BATE	606195368210868000
115	1846	14:00:05	BATE	592121615647594000
203	1844	14:00:29	CHIX	606195368210877000
129	1843.5	14:01:04	CHIX	592121615647617000
123	1843.5	14:01:04	BATE	606195368210890000
108	1843.5	14:01:04	XLON	606195368210890000
124	1845	14:01:21	TRQX	606195368210895000
152	1843.5	14:01:21	CHIX	592121615647623000
126	1843.5	14:01:21	CHIX	592121615647623000
112	1844.5	14:02:53	AQXE	592121615647654000
70	1845	14:02:53	TRQX	606195368210924000
16	1845	14:02:53	BATE	592121615647654000
10	1845	14:03:12	TRQX	592121615647660000
17	1845	14:03:12	BATE	606195368210930000
118	1844	14:04:02	BATE	606195368210946000
118	1845.5	14:05:36	XLON	592121615647711000
85	1845.5	14:05:50	XLON	592121615647716000
43	1845.5	14:05:50	XLON	592121615647716000
128	1845.5	14:05:58	XLON	606195368210986000
128	1845.5	14:06:05	XLON	592121615647722000
226	1846	14:06:50	XLON	592121615647737000
226	1844.5	14:07:04	BATE	592121615647742000
128	1844.5	14:07:04	XLON	592121615647742000
123	1844.5	14:07:45	CHIX	592121615647758000
133	1845.5	14:08:04	XLON	606195368211029000
123	1845.5	14:09:22	XLON	606195368211054000
109	1845.5	14:10:28	XLON	592121615647812000
76	1847	14:10:50	CHIX	606195368211081000
27	1847	14:10:50	CHIX	606195368211081000
28	1847.5	14:11:05	BATE	606195368211086000
11	1847.5	14:11:05	BATE	592121615647824000
188	1847.5	14:11:15	BATE	592121615647828000
108	1847.5	14:11:22	BATE	592121615647831000
119	1847.5	14:11:22	TRQX	606195368211092000
128	1847.5	14:11:26	BATE	592121615647832000
103	1847.5	14:11:26	BATE	606195368211093000
155	1847	14:12:25	XLON	592121615647854000
155	1847	14:12:41	XLON	606195368211120000
155	1847	14:12:47	XLON	606195368211122000
123	1846	14:12:48	BATE	592121615647863000
127	1845.5	14:12:48	CHIX	592121615647863000
108	1846	14:12:48	CHIX	606195368211122000
5	1844.5	14:14:04	XLON	606195368211150000
150	1844.5	14:14:04	XLON	606195368211150000
155	1845	14:15:03	XLON	606195368211171000
118	1846	14:15:15	XLON	592121615647920000
120	1846.5	14:15:52	CHIX	592121615647935000
108	1846.5	14:16:51	CHIX	606195368211211000
108	1845.5	14:16:51	XLON	606195368211211000
115	1851.5	14:17:59	CHIX	606195368211235000
119	1852	14:18:26	TRQX	592121615647992000
108	1852	14:19:09	BATE	592121615648007000
38	1852	14:19:09	CHIX	606195368211258000
70	1852	14:19:09	CHIX	606195368211258000
178	1852	14:19:09	XLON	606195368211258000
394	1856	14:20:00	XLON	606195368211274000
286	1854	14:20:43	CHIX	592121615648041000
108	1854	14:20:43	AQXE	606195368211290000
286	1853	14:20:43	XLON	592121615648041000
108	1853	14:20:43	CHIX	606195368211290000
106	1850.5	14:21:40	XLON	592121615648060000
108	1850.5	14:21:40	AQXE	592121615648060000
72	1850.5	14:21:40	XLON	592121615648060000
108	1850.5	14:21:40	BATE	606195368211307000
25	1849.5	14:22:12	BATE	592121615648073000
83	1849.5	14:22:12	BATE	592121615648073000
108	1849.5	14:22:12	CHIX	606195368211320000
178	1849.5	14:22:12	XLON	606195368211320000
178	1848.5	14:22:13	BATE	592121615648074000
108	1848.5	14:22:13	XLON	606195368211320000
108	1848.5	14:22:13	AQXE	606195368211320000
108	1845	14:24:12	XLON	592121615648120000
108	1845	14:24:12	BATE	606195368211364000
178	1845	14:24:12	CHIX	592121615648120000
286	1844.5	14:24:13	XLON	606195368211364000
108	1844.5	14:24:13	AQXE	592121615648121000
258	1841	14:26:03	XLON	592121615648165000
28	1841	14:26:03	XLON	592121615648165000
108	1841	14:26:03	AQXE	606195368211407000
286	1840	14:26:04	XLON	592121615648166000
108	1840	14:26:04	CHIX	606195368211407000
110	1842	14:28:53	CHIX	606195368211476000
4	1845.5	14:29:54	XLON	592121615648266000
110	1846.5	14:30:02	CHIX	606195368211508000
253	1845.5	14:30:07	BATE	592121615648278000
31	1845.5	14:30:07	BATE	592121615648278000
124	1841	14:30:16	BATE	606195368211519000
124	1841	14:30:22	BATE	592121615648288000
124	1841.5	14:30:33	CHIX	606195368211529000
124	1841.5	14:30:35	CHIX	606195368211530000
124	1841.5	14:30:41	CHIX	592121615648300000
124	1841.5	14:31:02	CHIX	606195368211545000
108	1840	14:31:03	BATE	592121615648313000
162	1840	14:31:03	CHIX	606195368211546000
110	1840	14:31:08	BATE	592121615648317000
113	1843.5	14:31:43	TRQX	606195368211573000
157	1841.5	14:31:44	CHIX	592121615648342000
124	1841.5	14:31:44	BATE	606195368211574000
127	1843.5	14:32:03	CHIX	592121615648356000
127	1844.5	14:32:08	CHIX	592121615648361000
154	1842.5	14:32:20	CHIX	592121615648368000
154	1845	14:32:29	XLON	592121615648374000
34	1843.5	14:32:32	AQXE	592121615648375000
2	1843.5	14:32:32	BATE	606195368211606000
39	1844	14:32:32	XLON	606195368211606000
79	1844	14:32:32	XLON	606195368211606000
154	1843.5	14:32:38	XLON	592121615648378000
154	1843.5	14:32:41	XLON	592121615648381000
129	1843.5	14:32:51	TRQX	592121615648387000
152	1843	14:32:54	BATE	606195368211618000
147	1840.5	14:33:09	AQXE	592121615648399000
5	1840.5	14:33:09	AQXE	606195368211628000
1	1840.5	14:33:15	AQXE	592121615648403000
138	1840.5	14:33:15	AQXE	592121615648403000
2	1840.5	14:33:15	AQXE	606195368211632000
141	1840	14:33:16	AQXE	606195368211632000
136	1841	14:33:22	CHIX	592121615648407000
16	1841	14:33:22	CHIX	592121615648407000
141	1841.5	14:33:27	TRQX	606195368211639000
11	1841.5	14:33:27	TRQX	606195368211639000
108	1840.5	14:33:35	BATE	592121615648416000
216	1840.5	14:33:35	XLON	606195368211644000
316	1840.5	14:33:35	CHIX	606195368211644000
180	1840.5	14:33:35	XLON	592121615648416000
108	1840.5	14:33:35	CHIX	606195368211644000
98	1840.5	14:33:36	XLON	592121615648416000
120	1840.5	14:33:36	BATE	592121615648416000
108	1840.5	14:33:36	XLON	606195368211645000
216	1840	14:33:36	CHIX	592121615648416000
360	1840	14:33:36	XLON	592121615648416000
108	1840.5	14:33:36	CHIX	606195368211645000
108	1840	14:33:36	BATE	606195368211645000
112	1840	14:33:40	CHIX	592121615648419000
108	1840	14:33:40	XLON	606195368211647000
128	1842.5	14:36:08	CHIX	606195368211732000
141	1842.5	14:36:10	CHIX	606195368211733000
255	1842.5	14:36:13	XLON	592121615648512000
55	1842.5	14:36:13	CHIX	606195368211735000
108	1842.5	14:36:16	XLON	606195368211736000
108	1842.5	14:36:16	CHIX	592121615648513000
154	1842.5	14:36:16	AQXE	606195368211736000
108	1842.5	14:39:32	XLON	592121615648610000
191	1845	14:40:01	CHIX	592121615648625000
21	1844	14:40:09	CHIX	592121615648629000
108	1844	14:40:15	AQXE	606195368211849000
127	1844	14:40:54	CHIX	592121615648653000
216	1844	14:40:54	XLON	592121615648653000
126	1844	14:40:54	CHIX	592121615648653000
152	1843.5	14:40:54	XLON	606195368211869000
108	1843.5	14:40:54	AQXE	592121615648653000
216	1843.5	14:40:54	BATE	592121615648653000
108	1844	14:40:54	BATE	606195368211869000
413	1843.5	14:40:54	CHIX	606195368211869000
108	1844	14:40:54	BATE	592121615648653000
108	1844	14:40:54	AQXE	592121615648653000
325	1844	14:40:54	CHIX	606195368211869000
413	1843.5	14:40:54	CHIX	592121615648653000
211	1843.5	14:40:54	AQXE	606195368211869000
108	1843.5	14:40:54	AQXE	606195368211869000
214	1839.5	14:42:44	AQXE	592121615648708000
216	1839	14:42:44	BATE	592121615648708000
216	1839.5	14:42:44	XLON	606195368211922000
159	1839	14:42:44	XLON	606195368211922000
217	1839.5	14:42:45	AQXE	606195368211922000
282	1834.5	14:42:50	XLON	606195368211925000
108	1834.5	14:42:59	BATE	592121615648714000
108	1834.5	14:42:59	AQXE	606195368211928000
108	1834.5	14:42:59	CHIX	606195368211928000
199	1834.5	14:43:36	XLON	592121615648732000
216	1837.5	14:45:32	XLON	592121615648785000
189	1837.5	14:45:32	CHIX	592121615648785000
230	1837.5	14:45:32	BATE	606195368211997000
27	1837.5	14:45:33	CHIX	592121615648786000
10	1837.5	14:45:33	CHIX	592121615648786000
237	1846	14:48:56	XLON	606195368212093000
324	1846	14:49:40	CHIX	592121615648904000
150	1846	14:49:40	CHIX	606195368212111000
108	1846	14:49:50	AQXE	592121615648909000
127	1850.5	14:51:08	XLON	592121615648950000
167	1849.5	14:51:37	CHIX	606195368212169000
59	1851.5	14:52:09	CHIX	606195368212184000
120	1851.5	14:52:09	CHIX	592121615648980000
216	1850	14:52:15	AQXE	592121615648983000
205	1850	14:52:15	XLON	592121615648983000
108	1850	14:52:15	BATE	606195368212187000
108	1850	14:52:15	CHIX	592121615648983000
252	1850	14:52:15	XLON	592121615648983000
108	1849.5	14:52:15	BATE	592121615648983000
108	1850	14:52:15	BATE	606195368212187000
108	1850	14:52:15	AQXE	606195368212187000
49	1849.5	14:52:15	CHIX	606195368212187000
160	1849.5	14:52:15	XLON	606195368212187000
108	1850	14:52:15	CHIX	592121615648983000
119	1850	14:52:15	XLON	606195368212187000
85	1850	14:52:15	XLON	606195368212187000
56	1850	14:52:15	XLON	606195368212187000
322	1849.5	14:52:15	AQXE	592121615648983000
216	1849.5	14:52:15	CHIX	606195368212187000
306	1849.5	14:52:15	XLON	606195368212187000
108	1849.5	14:52:16	CHIX	592121615648983000
108	1849.5	14:52:16	AQXE	606195368212187000
23	1844	14:53:40	AQXE	606195368212225000
7	1844	14:53:40	AQXE	606195368212225000
18	1844	14:53:40	BATE	606195368212225000
51	1844	14:55:00	AQXE	606195368212259000
127	1844	14:55:00	CHIX	592121615649059000
216	1844	14:55:00	XLON	592121615649059000
108	1844	14:55:00	XLON	592121615649059000
90	1844	14:55:00	BATE	606195368212259000
180	1844	14:55:00	BATE	606195368212259000
108	1844	14:55:02	AQXE	592121615649060000
27	1844	14:55:02	AQXE	606195368212261000
143	1844	14:55:04	BATE	592121615649061000
8	1844	14:55:04	BATE	592121615649061000
108	1844	14:55:04	AQXE	606195368212262000
126	1843.5	14:55:56	BATE	606195368212285000
92	1843.5	14:56:15	BATE	592121615649094000
51	1843.5	14:56:15	BATE	606195368212293000
16	1843.5	14:56:16	BATE	592121615649094000
234	1843.5	14:56:16	AQXE	606195368212293000
324	1842.5	14:56:50	BATE	592121615649112000
108	1842.5	14:56:50	AQXE	606195368212310000
207	1842.5	14:56:50	XLON	606195368212310000
159	1842.5	14:56:50	AQXE	592121615649112000
239	1842.5	14:56:50	AQXE	592121615649112000
216	1842	14:56:50	BATE	592121615649112000
180	1842	14:56:50	AQXE	606195368212310000
79	1842	14:56:50	XLON	592121615649112000
14	1842	14:56:50	XLON	592121615649112000
236	1841.5	15:00:00	XLON	592121615649237000
108	1841.5	15:00:00	BATE	606195368212430000
108	1841.5	15:00:02	AQXE	592121615649240000
180	1841.5	15:00:02	CHIX	592121615649240000
108	1841.5	15:00:02	XLON	606195368212433000
4	1841.5	15:00:02	CHIX	592121615649240000
278	1841	15:00:16	XLON	606195368212445000
108	1844	15:02:40	CHIX	592121615649326000
391	1844	15:02:40	AQXE	606195368212515000
108	1844	15:02:40	XLON	592121615649326000
213	1844	15:02:40	CHIX	606195368212515000
146	1843.5	15:02:40	BATE	592121615649326000
108	1846	15:03:55	XLON	606195368212551000
21	1846	15:03:55	CHIX	606195368212551000
108	1847	15:05:53	CHIX	592121615649419000
222	1847	15:05:53	BATE	592121615649419000
217	1847	15:05:53	XLON	592121615649419000
324	1847	15:05:53	BATE	606195368212604000
108	1847	15:05:53	CHIX	606195368212604000
324	1847	15:05:53	XLON	606195368212604000
116	1847	15:05:53	XLON	592121615649419000
121	1847	15:05:53	XLON	606195368212604000
108	1846	15:05:53	BATE	592121615649419000
210	1846	15:05:53	CHIX	606195368212604000
378	1846	15:05:55	XLON	592121615649419000
108	1846	15:06:05	BATE	606195368212609000
216	1844.5	15:10:12	BATE	592121615649583000
251	1844.5	15:10:12	XLON	606195368212763000
216	1844.5	15:10:12	AQXE	606195368212763000
136	1844.5	15:10:12	XLON	606195368212763000
271	1844	15:10:17	BATE	592121615649587000
108	1844	15:10:17	AQXE	592121615649587000
108	1843.5	15:10:17	BATE	592121615649587000
330	1844	15:10:17	XLON	606195368212767000
216	1844	15:10:17	CHIX	606195368212767000
207	1843.5	15:10:17	AQXE	606195368212767000
19	1843.5	15:10:17	AQXE	606195368212767000
72	1842.5	15:10:17	XLON	592121615649587000
119	1842.5	15:10:17	XLON	592121615649587000
12	1842.5	15:10:17	XLON	592121615649587000
10	1842.5	15:10:17	AQXE	606195368212767000
144	1843	15:10:17	AQXE	606195368212767000
142	1843.5	15:10:17	AQXE	606195368212767000
85	1843.5	15:10:17	AQXE	592121615649587000
108	1848	15:12:53	CHIX	606195368212841000
298	1848	15:12:53	XLON	592121615649663000
211	1848	15:12:53	XLON	592121615649663000
57	1848	15:12:53	XLON	592121615649663000
108	1848	15:12:53	AQXE	592121615649663000
108	1848	15:12:53	BATE	606195368212841000
174	1848	15:12:53	XLON	606195368212841000
284	1847.5	15:14:51	XLON	592121615649711000
52	1847.5	15:14:51	AQXE	606195368212888000
56	1847.5	15:14:58	AQXE	606195368212890000
440	1858	15:16:36	XLON	606195368212928000
475	1858	15:18:35	XLON	592121615649800000
199	1857.5	15:18:35	XLON	592121615649800000
108	1858	15:18:44	CHIX	592121615649804000
23	1858	15:18:44	CHIX	606195368212977000
324	1857.5	15:18:44	CHIX	606195368212977000
258	1857.5	15:18:44	BATE	606195368212977000
119	1858	15:18:44	XLON	592121615649804000
65	1858	15:18:44	XLON	592121615649804000
159	1858	15:18:44	XLON	592121615649804000
108	1858	15:18:44	AQXE	592121615649804000
108	1858	15:18:44	BATE	606195368212977000
41	1857.5	15:18:44	AQXE	606195368212977000
216	1855	15:20:27	BATE	592121615649851000
320	1855	15:20:27	XLON	606195368213022000
310	1854.5	15:20:27	BATE	606195368213022000
108	1855	15:20:27	AQXE	606195368213022000
54	1855	15:20:27	CHIX	592121615649851000
108	1852.5	15:22:14	BATE	606195368213065000
216	1852.5	15:22:14	XLON	592121615649896000
24	1852.5	15:22:14	CHIX	592121615649896000
182	1852.5	15:22:14	CHIX	592121615649896000
108	1852.5	15:22:14	AQXE	606195368213065000
192	1852.5	15:22:14	BATE	592121615649896000
182	1852	15:22:14	AQXE	606195368213065000
80	1850	15:24:58	AQXE	606195368213130000
108	1850	15:25:00	XLON	606195368213131000
108	1850	15:25:05	BATE	592121615649967000
193	1850	15:25:05	XLON	606195368213133000
108	1850	15:25:05	CHIX	606195368213133000
108	1850	15:25:06	AQXE	592121615649967000
117	1850	15:25:06	XLON	592121615649967000
108	1848	15:30:11	BATE	592121615650078000
108	1848	15:30:11	AQXE	592121615650078000
108	1848	15:30:11	CHIX	606195368213240000
165	1848	15:30:11	XLON	606195368213240000
100	1848	15:30:11	XLON	592121615650078000
8	1848	15:30:11	XLON	592121615650078000
107	1848	15:30:11	CHIX	606195368213240000
45	1848	15:30:11	CHIX	606195368213240000
216	1846.5	15:31:24	XLON	606195368213266000
145	1846.5	15:32:13	CHIX	592121615650122000
108	1846.5	15:32:13	AQXE	606195368213282000
47	1846	15:33:02	BATE	592121615650139000
26	1846	15:33:13	BATE	592121615650143000
75	1846	15:33:18	AQXE	606195368213304000
23	1846	15:33:30	BATE	592121615650150000
22	1846	15:34:02	BATE	592121615650162000
216	1846	15:34:02	XLON	606195368213320000
22	1846	15:34:02	AQXE	606195368213320000
11	1846	15:34:02	AQXE	606195368213320000
67	1844.5	15:35:01	AQXE	592121615650188000
45	1844.5	15:35:29	XLON	606195368213355000
266	1844.5	15:35:29	XLON	606195368213355000
224	1845	15:37:09	XLON	592121615650238000
108	1845	15:37:09	CHIX	592121615650238000
108	1845	15:37:09	BATE	606195368213393000
32	1844	15:37:09	XLON	606195368213393000
49	1846	15:41:52	AQXE	592121615650360000
49	1846	15:41:52	AQXE	606195368213512000
29	1846	15:41:52	AQXE	606195368213512000
131	1848.5	15:43:07	XLON	592121615650388000
108	1848.5	15:43:07	CHIX	606195368213539000
48	1848	15:43:45	XLON	606195368213553000
276	1848	15:43:45	XLON	606195368213553000
247	1848	15:43:45	AQXE	592121615650403000
173	1848	15:43:45	XLON	606195368213554000
149	1848	15:43:45	AQXE	592121615650403000
96	1844	15:46:53	BATE	592121615650495000
108	1844	15:46:53	XLON	606195368213642000
12	1844	15:46:53	BATE	592121615650495000
307	1844	15:47:13	AQXE	606195368213654000
188	1843.5	15:47:13	CHIX	592121615650507000
216	1843.5	15:47:13	AQXE	606195368213654000
216	1843.5	15:47:13	BATE	606195368213654000
322	1844	15:47:13	CHIX	606195368213654000
119	1843.5	15:47:13	XLON	592121615650507000
11	1843.5	15:47:13	XLON	592121615650507000
108	1844	15:47:13	BATE	592121615650507000
65	1843.5	15:47:13	XLON	606195368213654000
125	1843.5	15:47:13	XLON	606195368213654000
127	1845	15:49:32	XLON	592121615650573000
70	1847.5	15:50:52	XLON	592121615650614000
347	1847.5	15:50:52	XLON	592121615650614000
15	1847	15:50:53	XLON	592121615650615000
1	1847	15:50:53	BATE	606195368213758000
102	1847	15:50:53	BATE	592121615650615000
108	1847	15:50:53	XLON	606195368213758000
18	1847	15:50:54	BATE	592121615650615000
683	1847	15:52:05	XLON	592121615650657000
75	1847	15:52:05	XLON	606195368213799000
216	1846	15:52:05	BATE	606195368213799000
66	1846	15:52:05	BATE	606195368213799000
42	1846	15:52:05	BATE	606195368213799000
216	1846.5	15:52:09	XLON	592121615650659000
220	1846.5	15:52:09	CHIX	606195368213801000
65	1846.5	15:52:09	CHIX	606195368213801000
108	1846.5	15:52:09	XLON	592121615650659000
140	1846.5	15:52:09	CHIX	606195368213801000
216	1846	15:53:05	XLON	592121615650685000
108	1846	15:53:05	XLON	592121615650685000
338	1851	15:54:12	XLON	606195368213860000
1	1852.5	15:54:16	CHIX	592121615650722000
18	1852.5	15:54:16	CHIX	592121615650722000
258	1852.5	15:54:16	XLON	606195368213862000
108	1852.5	15:54:16	CHIX	592121615650722000
321	1852.5	15:54:44	XLON	606195368213875000
108	1852.5	15:54:44	BATE	592121615650736000
106	1851.5	15:54:50	BATE	592121615650739000
2	1851.5	15:54:50	BATE	592121615650739000
108	1851.5	15:54:50	CHIX	606195368213878000
275	1851.5	15:54:50	XLON	606195368213878000
216	1851.5	15:54:50	BATE	592121615650739000
222	1851.5	15:54:50	XLON	606195368213878000
216	1851.5	15:54:50	CHIX	606195368213878000
216	1851.5	15:54:50	BATE	592121615650739000
320	1851.5	15:54:50	CHIX	606195368213878000
118	1851.5	15:54:50	CHIX	606195368213878000
52	1851.5	15:54:50	CHIX	606195368213878000
108	1851.5	15:54:56	BATE	592121615650743000
254	1851.5	15:54:56	CHIX	606195368213883000
286	1849	15:55:41	XLON	592121615650767000
108	1849	15:56:26	BATE	606195368213924000
159	1848.5	15:56:26	XLON	592121615650787000
108	1849	15:56:26	AQXE	592121615650787000
108	1848.5	15:56:26	CHIX	592121615650787000
108	1848.5	15:56:26	AQXE	606195368213924000
324	1848.5	15:56:26	BATE	606195368213924000
284	1848.5	15:56:26	XLON	592121615650787000
162	1848.5	15:56:26	XLON	592121615650787000
108	1848.5	15:56:26	CHIX	592121615650787000
108	1848.5	15:56:26	BATE	606195368213924000
108	1848.5	15:56:27	AQXE	606195368213925000
216	1850.5	15:58:04	XLON	592121615650835000
197	1850.5	15:58:13	BATE	606195368213975000
164	1850.5	15:58:13	AQXE	592121615650840000
19	1850.5	15:58:13	AQXE	592121615650840000
108	1850.5	15:58:13	XLON	592121615650840000
197	1850.5	15:58:14	CHIX	606195368213976000
378	1850	15:58:15	XLON	592121615650840000
21	1850	15:58:37	BATE	592121615650855000
108	1850	15:58:37	BATE	606195368213991000
301	1850	15:58:37	XLON	592121615650855000
108	1850	15:58:37	CHIX	606195368213991000
87	1850	15:58:56	BATE	592121615650866000
172	1849.5	15:58:56	CHIX	592121615650866000
126	1850	15:58:56	AQXE	606195368214001000
199	1849.5	15:58:56	AQXE	606195368214001000
216	1849.5	15:58:56	BATE	606195368214001000
108	1849.5	15:58:56	AQXE	606195368214001000
75	1849.5	15:58:56	XLON	606195368214001000
64	1849.5	15:58:56	XLON	606195368214001000
108	1845.5	16:02:44	AQXE	592121615651005000
317	1845.5	16:02:44	XLON	606195368214137000
244	1845	16:02:44	BATE	606195368214137000
73	1845.5	16:02:44	XLON	592121615651005000
78	1845.5	16:02:44	XLON	592121615651005000
53	1845.5	16:02:44	XLON	592121615651005000
108	1845.5	16:02:44	XLON	606195368214137000
108	1845.5	16:02:46	AQXE	592121615651007000
1	1848.5	16:05:00	AQXE	592121615651080000
131	1848.5	16:05:00	AQXE	592121615651080000
19	1848.5	16:05:00	AQXE	592121615651080000
164	1847.5	16:05:34	BATE	606195368214226000
108	1847.5	16:05:34	CHIX	592121615651098000
180	1847.5	16:05:34	XLON	606195368214226000
66	1849	16:06:39	AQXE	592121615651136000
1	1849	16:06:39	BATE	606195368214264000
108	1849	16:06:39	AQXE	592121615651136000
108	1849	16:06:39	BATE	606195368214264000
138	1849	16:06:42	BATE	592121615651137000
16	1849	16:06:42	BATE	592121615651137000
108	1849	16:06:42	AQXE	606195368214265000
108	1848	16:06:52	AQXE	592121615651142000
296	1847.5	16:06:52	XLON	592121615651142000
166	1848	16:06:52	CHIX	606195368214269000
108	1847.5	16:06:52	CHIX	592121615651142000
107	1847.5	16:06:52	AQXE	606195368214269000
108	1847.5	16:06:52	BATE	606195368214269000
91	1847.5	16:06:52	BATE	592121615651142000
180	1847.5	16:06:52	XLON	606195368214269000
385	1848	16:08:02	XLON	606195368214308000
108	1848	16:08:02	BATE	592121615651181000
1	1847.5	16:08:02	CHIX	592121615651181000
432	1847	16:08:02	CHIX	592121615651181000
108	1848	16:08:02	CHIX	606195368214308000
216	1847	16:08:02	BATE	606195368214308000
148	1848	16:08:02	CHIX	592121615651181000
269	1848	16:08:02	CHIX	592121615651181000
108	1848	16:08:02	BATE	606195368214308000
45	1848	16:08:02	AQXE	606195368214308000
94	1847.5	16:08:02	CHIX	606195368214308000
134	1847	16:08:02	CHIX	592121615651181000
22	1843.5	16:10:11	AQXE	592121615651261000
187	1843.5	16:10:11	XLON	592121615651261000
86	1843.5	16:10:14	AQXE	592121615651264000
108	1843.5	16:10:14	CHIX	606195368214387000
270	1843.5	16:10:14	XLON	606195368214387000
169	1843.5	16:10:14	XLON	606195368214387000
216	1847	16:11:43	CHIX	592121615651325000
182	1847	16:11:43	XLON	606195368214447000
180	1847	16:11:43	XLON	606195368214447000
75	1847	16:11:43	XLON	606195368214447000
74	1847	16:11:43	XLON	606195368214447000
68	1846.5	16:11:43	XLON	606195368214447000
40	1846.5	16:11:43	XLON	606195368214447000
368	1851	16:13:49	BATE	592121615651398000
216	1851	16:13:49	CHIX	606195368214517000
216	1851	16:14:07	CHIX	592121615651412000
108	1851	16:14:07	BATE	592121615651412000
325	1851	16:14:07	XLON	592121615651412000
108	1851	16:14:07	CHIX	606195368214530000
108	1851	16:14:07	BATE	606195368214530000
127	1851	16:14:07	XLON	606195368214530000
63	1851	16:14:07	CHIX	606195368214530000
107	1853	16:14:51	CHIX	606195368214557000
108	1853	16:15:15	BATE	592121615651457000
300	1853	16:15:15	XLON	606195368214574000
109	1853	16:15:15	CHIX	606195368214574000
108	1852.5	16:15:15	CHIX	606195368214574000
200	1853	16:15:15	XLON	592121615651457000
126	1853	16:15:15	XLON	592121615651457000
113	1852.5	16:15:17	XLON	606195368214575000
141	1854.5	16:16:26	XLON	592121615651508000
8	1854.5	16:16:26	XLON	592121615651508000
394	1853.5	16:16:27	XLON	592121615651508000
107	1853.5	16:16:27	CHIX	606195368214624000
109	1853.5	16:16:27	CHIX	606195368214624000
100	1855.5	16:17:15	BATE	592121615651545000
160	1855.5	16:17:19	BATE	606195368214664000
135	1855.5	16:17:24	BATE	592121615651552000
117	1855.5	16:17:34	BATE	592121615651558000
150	1855.5	16:17:57	BATE	606195368214689000
29	1856.5	16:18:12	XLON	592121615651586000
131	1856.5	16:18:14	XLON	606195368214702000
135	1857.5	16:18:33	CHIX	606195368214714000
25	1857.5	16:18:41	CHIX	606195368214720000
126	1857	16:18:44	BATE	592121615651608000
129	1857	16:18:47	BATE	592121615651609000
129	1857	16:18:51	BATE	592121615651611000
129	1855.5	16:18:52	BATE	592121615651612000
129	1856.5	16:19:00	CHIX	592121615651616000
110	1856.5	16:19:02	XLON	606195368214732000
110	1856.5	16:19:09	CHIX	592121615651623000
16	1855	16:19:15	CHIX	592121615651626000
123	1855	16:19:15	BATE	606195368214740000
93	1855	16:19:15	BATE	606195368214740000
216	1855	16:19:26	BATE	606195368214748000
29	1854.5	16:19:37	BATE	606195368214756000
187	1854.5	16:19:52	BATE	606195368214769000
108	1854.5	16:19:56	XLON	592121615651658000
108	1854.5	16:19:57	XLON	592121615651658000
108	1854.5	16:19:59	XLON	592121615651660000
101	1854.5	16:20:10	XLON	606195368214782000
98	1854.5	16:20:19	XLON	592121615651676000
95	1855	16:20:24	CHIX	592121615651680000
108	1854.5	16:20:39	BATE	592121615651691000
174	1854.5	16:20:39	XLON	606195368214803000
105	1854.5	16:20:39	XLON	606195368214803000
108	1854.5	16:20:39	BATE	592121615651691000
145	1854.5	16:20:39	XLON	606195368214803000
141	1854.5	16:20:39	XLON	606195368214803000
61	1854.5	16:20:58	XLON	606195368214817000
100	1854.5	16:21:07	BATE	606195368214821000
146	1854.5	16:21:30	BATE	606195368214835000
33	1854.5	16:21:30	XLON	592121615651724000
291	1854.5	16:21:30	XLON	592121615651724000
282	1854.5	16:21:40	XLON	606195368214842000
94	1854	16:21:41	XLON	606195368214842000
168	1854	16:21:42	XLON	606195368214842000
221	1854	16:21:42	BATE	592121615651731000
108	1852	16:22:59	BATE	592121615651780000
216	1852	16:22:59	AQXE	606195368214889000
170	1852	16:22:59	XLON	606195368214889000
95	1852	16:22:59	BATE	606195368214889000
110	1852	16:23:03	XLON	606195368214892000
27	1852	16:23:03	BATE	606195368214892000
324	1852	16:23:06	AQXE	592121615651784000
93	1852	16:23:06	BATE	606195368214893000
180	1852	16:23:06	XLON	592121615651784000
26	1852	16:23:06	XLON	592121615651784000
89	1851.5	16:23:16	BATE	592121615651790000
19	1851.5	16:23:19	BATE	592121615651792000
204	1851.5	16:23:19	XLON	606195368214901000
108	1851.5	16:23:19	AQXE	606195368214901000
180	1851	16:23:19	XLON	592121615651792000
117	1851	16:23:19	XLON	592121615651792000
49	1851.5	16:23:19	AQXE	606195368214901000
59	1851.5	16:23:19	AQXE	606195368214901000
108	1845.5	16:23:58	BATE	606195368214925000
398	1849	16:25:01	XLON	606195368214973000
100	1847	16:25:30	BATE	606195368214992000
106	1847	16:25:30	XLON	592121615651884000
116	1847	16:25:30	BATE	606195368214992000
11	1847	16:25:30	XLON	592121615651884000
180	1847	16:25:30	XLON	592121615651884000
143	1847	16:25:30	XLON	592121615651884000
108	1847	16:25:31	XLON	606195368214992000
73	1847.5	16:25:32	AQXE	606195368214993000
10	1847.5	16:25:32	AQXE	606195368214993000
79	1847.5	16:25:32	XLON	592121615651886000
108	1847.5	16:25:32	AQXE	592121615651886000
340	1847.5	16:25:32	XLON	606195368214993000
165	1847.5	16:25:32	XLON	592121615651886000
108	1847	16:25:38	AQXE	592121615651889000
272	1847	16:25:38	XLON	606195368214996000
108	1847	16:25:42	AQXE	592121615651891000
47	1847	16:25:44	XLON	592121615651892000
111	1846.5	16:26:08	BATE	606195368215012000
216	1846.5	16:26:13	XLON	592121615651909000
216	1846.5	16:26:13	AQXE	592121615651909000
34	1846.5	16:26:13	BATE	606195368215015000
60	1846.5	16:26:13	AQXE	592121615651909000
48	1846.5	16:26:13	AQXE	592121615651909000
119	1846.5	16:26:13	XLON	606195368215015000
180	1846.5	16:26:13	XLON	606195368215015000
101	1846.5	16:26:13	XLON	606195368215015000
98	1846.5	16:26:13	XLON	606195368215015000
213	1845.5	16:27:08	AQXE	592121615651943000
521	1849	16:28:34	XLON	606195368215095000
70	1849	16:28:34	XLON	606195368215095000
119	1849.5	16:28:34	XLON	592121615651991000
114	1849.5	16:28:34	XLON	606195368215095000
496	1849.5	16:28:35	XLON	606195368215096000
95	1849.5	16:28:35	XLON	592121615651991000
233	1849.5	16:28:36	XLON	592121615651992000
306	1849	16:28:36	XLON	606195368215096000
85	1848	16:28:54	AQXE	606195368215105000
114	1848	16:28:54	XLON	592121615652001000
108	1848	16:28:54	BATE	592121615652001000
69	1848	16:28:54	XLON	606195368215105000
251	1848	16:28:54	XLON	606195368215105000
108	1848	16:28:54	BATE	606195368215105000
108	1848	16:28:54	AQXE	592121615652001000
23	1848	16:28:54	AQXE	606195368215105000
55	1848	16:28:54	XLON	606195368215105000
209	1847.5	16:28:54	XLON	592121615652001000
165	1849	16:29:50	XLON	592121615652045000
100	1849	16:29:50	XLON	592121615652045000
5	1849	16:29:50	XLON	592121615652045000
231	1848	16:29:51	XLON	592121615652048000
108	1848	16:29:51	BATE	606195368215151000

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

POSFLFVRSIILFIR

Related Shares:

FTSE 100 Latest

Value10,498.09

Change-110.99