15 July 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 15 July 2024 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2023.
| Description of shares: | Associated British Foods plc Ordinary shares of 5 15/22 pence |
| Date of transaction: | 15 July 2024 |
| Number of shares repurchased: | 150,000 |
| Average price paid per share: | GBp 2,466.6606
|
| Highest price paid per share: | GBp 2,470.0000
|
| Lowest price paid per share: | GBp 2,455.0000
|
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: 15 July 2024
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue | Aggregated volume | Highest price per share | Lowest price per share | Volume-weighted average price |
| Aquis Exchange | 17,241 | 2,470.00 | 2,455.00 | 2,466.14 |
| CBOE BXE | 20,939 | 2,470.00 | 2,455.00 | 2,467.00 |
| CBOE CXE | 33,808 | 2,470.00 | 2,455.00 | 2,466.47 |
| London Stock Exchange | 70,618 | 2,470.00 | 2,455.00 | 2,466.78 |
| Turquoise | 7,394 | 2,470.00 | 2,458.00 | 2,466.68 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction Reference Number |
| 128 | 2455 | 14:44:31 | AQXE | 606225801079875000 |
| 22 | 2455 | 14:44:31 | AQXE | 606225801079875000 |
| 77 | 2455 | 14:44:31 | AQXE | 606225801079875000 |
| 128 | 2455 | 14:44:33 | AQXE | 592152050646463000 |
| 95 | 2455 | 14:44:33 | AQXE | 592152050646463000 |
| 224 | 2455 | 14:45:33 | XLON | 592152050646497000 |
| 112 | 2455 | 14:45:33 | CHIX | 592152050646497000 |
| 134 | 2455 | 14:45:33 | CHIX | 592152050646497000 |
| 133 | 2455 | 14:45:33 | BATE | 606225801079908000 |
| 112 | 2455 | 14:45:33 | AQXE | 606225801079908000 |
| 178 | 2456 | 14:46:30 | XLON | 606225801079938000 |
| 151 | 2456 | 14:46:30 | XLON | 606225801079938000 |
| 162 | 2456 | 14:46:30 | XLON | 606225801079938000 |
| 223 | 2456 | 14:46:30 | XLON | 606225801079938000 |
| 41 | 2456 | 14:46:30 | AQXE | 606225801079938000 |
| 12 | 2459 | 14:47:03 | CHIX | 606225801079955000 |
| 78 | 2459 | 14:47:03 | CHIX | 606225801079955000 |
| 107 | 2459 | 14:47:03 | CHIX | 606225801079955000 |
| 64 | 2459 | 14:47:03 | CHIX | 592152050646547000 |
| 267 | 2459 | 14:47:03 | CHIX | 606225801079955000 |
| 191 | 2459 | 14:47:03 | CHIX | 606225801079955000 |
| 60 | 2459 | 14:47:03 | CHIX | 592152050646547000 |
| 195 | 2459 | 14:47:03 | CHIX | 606225801079955000 |
| 398 | 2458 | 14:47:34 | XLON | 592152050646564000 |
| 112 | 2458 | 14:47:49 | TRQX | 606225801079979000 |
| 13 | 2458 | 14:48:13 | CHIX | 606225801079994000 |
| 100 | 2461 | 14:49:26 | CHIX | 606225801080036000 |
| 251 | 2461 | 14:49:39 | XLON | 592152050646638000 |
| 164 | 2461 | 14:49:39 | BATE | 592152050646638000 |
| 112 | 2461 | 14:49:39 | CHIX | 592152050646638000 |
| 224 | 2461 | 14:49:39 | XLON | 606225801080042000 |
| 112 | 2461 | 14:49:39 | CHIX | 606225801080042000 |
| 197 | 2461 | 14:49:39 | BATE | 606225801080042000 |
| 112 | 2461 | 14:49:39 | CHIX | 606225801080042000 |
| 130 | 2461 | 14:49:39 | XLON | 606225801080042000 |
| 265 | 2461 | 14:49:59 | CHIX | 592152050646648000 |
| 112 | 2461 | 14:49:59 | BATE | 592152050646648000 |
| 272 | 2461 | 14:49:59 | XLON | 592152050646648000 |
| 112 | 2461 | 14:49:59 | XLON | 592152050646648000 |
| 116 | 2461 | 14:49:59 | XLON | 592152050646648000 |
| 112 | 2461 | 14:49:59 | TRQX | 592152050646648000 |
| 16 | 2461 | 14:49:59 | XLON | 592152050646648000 |
| 112 | 2461 | 14:49:59 | BATE | 606225801080053000 |
| 11 | 2461 | 14:49:59 | CHIX | 606225801080053000 |
| 111 | 2461 | 14:49:59 | CHIX | 606225801080053000 |
| 228 | 2461 | 14:50:39 | XLON | 592152050646672000 |
| 325 | 2461 | 14:50:39 | XLON | 592152050646672000 |
| 309 | 2461 | 14:50:39 | XLON | 592152050646672000 |
| 112 | 2461 | 14:50:39 | CHIX | 606225801080075000 |
| 112 | 2461 | 14:50:39 | CHIX | 606225801080075000 |
| 112 | 2461 | 14:50:39 | CHIX | 606225801080075000 |
| 199 | 2461 | 14:51:01 | CHIX | 592152050646683000 |
| 139 | 2461 | 14:51:01 | AQXE | 592152050646683000 |
| 94 | 2461 | 14:51:01 | BATE | 592152050646683000 |
| 130 | 2461 | 14:51:01 | BATE | 592152050646683000 |
| 36 | 2461 | 14:51:01 | CHIX | 592152050646683000 |
| 162 | 2461 | 14:51:01 | BATE | 606225801080086000 |
| 124 | 2461 | 14:51:01 | AQXE | 606225801080086000 |
| 224 | 2461 | 14:51:01 | BATE | 606225801080086000 |
| 112 | 2461 | 14:51:01 | TRQX | 592152050646683000 |
| 151 | 2461 | 14:51:01 | XLON | 606225801080086000 |
| 73 | 2461 | 14:51:01 | XLON | 606225801080086000 |
| 112 | 2461 | 14:51:01 | TRQX | 606225801080086000 |
| 160 | 2461 | 14:51:01 | AQXE | 606225801080086000 |
| 167 | 2461 | 14:51:01 | AQXE | 606225801080086000 |
| 409 | 2461 | 14:51:01 | XLON | 606225801080086000 |
| 130 | 2461 | 14:51:01 | XLON | 606225801080086000 |
| 112 | 2462 | 14:51:01 | CHIX | 592152050646683000 |
| 210 | 2462 | 14:51:08 | CHIX | 592152050646686000 |
| 178 | 2462 | 14:51:08 | BATE | 592152050646686000 |
| 83 | 2462 | 14:51:08 | CHIX | 592152050646686000 |
| 112 | 2462 | 14:51:08 | BATE | 606225801080089000 |
| 224 | 2462 | 14:51:08 | XLON | 606225801080089000 |
| 255 | 2462 | 14:51:08 | XLON | 606225801080089000 |
| 72 | 2462 | 14:51:08 | TRQX | 592152050646686000 |
| 176 | 2462 | 14:51:08 | XLON | 606225801080089000 |
| 112 | 2462 | 14:52:11 | XLON | 592152050646723000 |
| 112 | 2462 | 14:52:11 | XLON | 592152050646723000 |
| 167 | 2462 | 14:52:11 | CHIX | 606225801080124000 |
| 112 | 2462 | 14:52:17 | CHIX | 592152050646727000 |
| 30 | 2462 | 14:52:17 | XLON | 606225801080127000 |
| 10 | 2462 | 14:52:17 | TRQX | 592152050646727000 |
| 112 | 2463 | 14:53:37 | AQXE | 592152050646765000 |
| 179 | 2463 | 14:53:37 | CHIX | 592152050646765000 |
| 161 | 2463 | 14:53:37 | XLON | 592152050646765000 |
| 112 | 2463 | 14:53:37 | BATE | 606225801080164000 |
| 112 | 2463 | 14:53:37 | XLON | 606225801080164000 |
| 17 | 2463 | 14:53:37 | CHIX | 592152050646765000 |
| 107 | 2463 | 14:53:37 | CHIX | 592152050646765000 |
| 91 | 2463 | 14:53:37 | CHIX | 592152050646765000 |
| 167 | 2463 | 14:53:37 | AQXE | 606225801080164000 |
| 89 | 2463 | 14:58:13 | TRQX | 592152050646887000 |
| 112 | 2463 | 14:58:13 | CHIX | 592152050646887000 |
| 112 | 2463 | 14:58:13 | CHIX | 592152050646887000 |
| 23 | 2463 | 14:58:13 | TRQX | 592152050646887000 |
| 113 | 2463 | 14:58:13 | BATE | 592152050646887000 |
| 112 | 2463 | 14:58:13 | CHIX | 592152050646887000 |
| 20 | 2463 | 14:58:13 | CHIX | 592152050646887000 |
| 204 | 2463 | 14:58:13 | CHIX | 592152050646887000 |
| 224 | 2463 | 14:58:13 | XLON | 606225801080281000 |
| 273 | 2463 | 14:58:13 | XLON | 606225801080281000 |
| 105 | 2463 | 14:58:13 | XLON | 606225801080281000 |
| 29 | 2463 | 14:58:13 | XLON | 606225801080281000 |
| 32 | 2463 | 14:58:13 | TRQX | 606225801080281000 |
| 242 | 2463 | 14:58:13 | XLON | 606225801080281000 |
| 112 | 2463 | 14:58:13 | CHIX | 606225801080281000 |
| 80 | 2463 | 14:58:13 | TRQX | 606225801080281000 |
| 112 | 2463 | 14:58:13 | TRQX | 606225801080281000 |
| 331 | 2463 | 14:58:13 | AQXE | 606225801080281000 |
| 125 | 2463 | 14:58:13 | BATE | 606225801080281000 |
| 253 | 2463 | 14:58:13 | XLON | 606225801080281000 |
| 96 | 2463 | 14:58:13 | XLON | 606225801080281000 |
| 131 | 2463 | 14:58:52 | BATE | 592152050646906000 |
| 112 | 2463 | 14:58:52 | BATE | 592152050646906000 |
| 112 | 2463 | 14:58:52 | CHIX | 592152050646906000 |
| 25 | 2463 | 14:58:52 | XLON | 592152050646906000 |
| 112 | 2463 | 14:58:52 | XLON | 592152050646906000 |
| 112 | 2463 | 14:58:52 | XLON | 592152050646906000 |
| 27 | 2463 | 14:58:52 | XLON | 592152050646906000 |
| 241 | 2463 | 14:58:52 | XLON | 592152050646906000 |
| 128 | 2463 | 14:58:52 | AQXE | 606225801080300000 |
| 112 | 2463 | 14:58:52 | CHIX | 606225801080300000 |
| 112 | 2463 | 14:58:52 | BATE | 606225801080300000 |
| 224 | 2463 | 14:58:52 | XLON | 606225801080300000 |
| 166 | 2463 | 14:58:52 | CHIX | 606225801080300000 |
| 112 | 2463 | 14:58:52 | XLON | 606225801080300000 |
| 88 | 2463 | 14:58:52 | CHIX | 606225801080300000 |
| 24 | 2463 | 14:58:52 | CHIX | 606225801080300000 |
| 214 | 2463 | 14:58:52 | CHIX | 606225801080300000 |
| 167 | 2463 | 14:58:52 | AQXE | 606225801080300000 |
| 160 | 2463 | 14:58:52 | AQXE | 606225801080300000 |
| 94 | 2463 | 14:58:52 | AQXE | 606225801080300000 |
| 240 | 2463 | 14:58:52 | XLON | 606225801080300000 |
| 556 | 2463 | 14:58:52 | XLON | 606225801080300000 |
| 138 | 2463 | 14:58:52 | XLON | 606225801080300000 |
| 72 | 2463 | 14:58:52 | XLON | 606225801080300000 |
| 111 | 2463 | 14:58:52 | AQXE | 592152050646906000 |
| 30 | 2464 | 14:58:52 | CHIX | 592152050646906000 |
| 255 | 2464 | 14:58:52 | CHIX | 592152050646906000 |
| 160 | 2464 | 14:58:52 | AQXE | 606225801080300000 |
| 454 | 2464 | 14:58:52 | XLON | 592152050646906000 |
| 91 | 2464 | 14:58:52 | XLON | 592152050646906000 |
| 47 | 2464 | 14:58:52 | XLON | 606225801080300000 |
| 100 | 2464 | 14:58:52 | BATE | 592152050646906000 |
| 25 | 2464 | 14:58:52 | AQXE | 592152050646906000 |
| 253 | 2464 | 14:58:52 | XLON | 606225801080300000 |
| 270 | 2464 | 14:58:52 | XLON | 606225801080300000 |
| 255 | 2464 | 14:58:52 | CHIX | 606225801080300000 |
| 5 | 2464 | 14:58:52 | CHIX | 606225801080300000 |
| 242 | 2464 | 14:58:52 | XLON | 606225801080300000 |
| 270 | 2464 | 14:58:52 | XLON | 592152050646906000 |
| 160 | 2464 | 14:58:52 | AQXE | 606225801080300000 |
| 15 | 2464 | 14:58:52 | TRQX | 606225801080300000 |
| 12 | 2463 | 14:58:52 | BATE | 592152050646906000 |
| 112 | 2463 | 14:58:52 | AQXE | 592152050646906000 |
| 18 | 2463 | 14:58:52 | BATE | 592152050646906000 |
| 112 | 2463 | 14:58:52 | AQXE | 592152050646906000 |
| 27 | 2463 | 14:58:52 | BATE | 592152050646906000 |
| 20 | 2463 | 14:58:52 | CHIX | 592152050646906000 |
| 176 | 2463 | 14:58:52 | CHIX | 592152050646906000 |
| 69 | 2463 | 14:58:52 | BATE | 592152050646906000 |
| 112 | 2463 | 14:58:52 | TRQX | 606225801080300000 |
| 112 | 2463 | 14:58:52 | XLON | 606225801080300000 |
| 197 | 2463 | 14:58:52 | XLON | 606225801080300000 |
| 112 | 2463 | 14:58:52 | XLON | 592152050646906000 |
| 4 | 2463 | 14:58:53 | CHIX | 592152050646907000 |
| 17 | 2463 | 14:58:53 | BATE | 592152050646907000 |
| 171 | 2463 | 14:58:53 | CHIX | 606225801080300000 |
| 112 | 2463 | 14:58:57 | CHIX | 606225801080302000 |
| 73 | 2463 | 14:58:57 | CHIX | 606225801080302000 |
| 262 | 2463 | 14:59:01 | XLON | 592152050646910000 |
| 19 | 2463 | 14:59:01 | XLON | 592152050646910000 |
| 56 | 2463 | 14:59:01 | XLON | 592152050646910000 |
| 115 | 2463 | 14:59:01 | BATE | 592152050646910000 |
| 224 | 2463 | 14:59:01 | XLON | 606225801080303000 |
| 104 | 2463 | 14:59:01 | XLON | 606225801080303000 |
| 17 | 2463 | 14:59:01 | TRQX | 592152050646910000 |
| 160 | 2463 | 14:59:01 | AQXE | 592152050646910000 |
| 22 | 2463 | 14:59:01 | AQXE | 592152050646910000 |
| 66 | 2463 | 14:59:01 | XLON | 606225801080303000 |
| 277 | 2463 | 14:59:01 | XLON | 592152050646910000 |
| 160 | 2463 | 14:59:01 | AQXE | 606225801080303000 |
| 277 | 2463 | 14:59:01 | XLON | 592152050646910000 |
| 260 | 2463 | 14:59:01 | XLON | 592152050646910000 |
| 15 | 2463 | 14:59:01 | CHIX | 606225801080303000 |
| 24 | 2463 | 14:59:01 | CHIX | 606225801080303000 |
| 192 | 2463 | 14:59:06 | XLON | 606225801080306000 |
| 224 | 2462 | 15:01:20 | BATE | 592152050646986000 |
| 59 | 2462 | 15:01:20 | CHIX | 592152050646986000 |
| 142 | 2462 | 15:01:20 | BATE | 592152050646986000 |
| 93 | 2462 | 15:01:20 | CHIX | 592152050646986000 |
| 268 | 2462 | 15:01:20 | CHIX | 606225801080377000 |
| 112 | 2462 | 15:01:20 | BATE | 606225801080377000 |
| 15 | 2462 | 15:01:20 | CHIX | 592152050646986000 |
| 34 | 2462 | 15:01:20 | CHIX | 592152050646986000 |
| 100 | 2462 | 15:01:20 | BATE | 606225801080377000 |
| 19 | 2462 | 15:01:20 | BATE | 606225801080377000 |
| 89 | 2462 | 15:01:20 | BATE | 606225801080377000 |
| 137 | 2462 | 15:01:20 | CHIX | 592152050646986000 |
| 38 | 2462 | 15:01:20 | CHIX | 592152050646986000 |
| 112 | 2464 | 15:03:31 | AQXE | 592152050647051000 |
| 434 | 2464 | 15:03:31 | CHIX | 592152050647051000 |
| 112 | 2464 | 15:03:31 | AQXE | 592152050647051000 |
| 103 | 2464 | 15:03:31 | AQXE | 606225801080439000 |
| 215 | 2464 | 15:03:31 | AQXE | 606225801080439000 |
| 371 | 2464 | 15:03:31 | CHIX | 606225801080439000 |
| 289 | 2464 | 15:03:31 | TRQX | 606225801080439000 |
| 160 | 2464 | 15:03:31 | XLON | 606225801080439000 |
| 167 | 2464 | 15:03:31 | AQXE | 592152050647051000 |
| 101 | 2464 | 15:03:31 | XLON | 606225801080439000 |
| 14 | 2464 | 15:03:31 | AQXE | 592152050647051000 |
| 64 | 2464 | 15:03:31 | XLON | 592152050647051000 |
| 37 | 2464 | 15:03:31 | XLON | 592152050647051000 |
| 37 | 2464 | 15:03:31 | XLON | 606225801080439000 |
| 326 | 2464 | 15:03:31 | XLON | 606225801080439000 |
| 68 | 2464 | 15:03:31 | XLON | 606225801080439000 |
| 224 | 2464 | 15:03:32 | XLON | 592152050647052000 |
| 139 | 2464 | 15:03:32 | AQXE | 606225801080439000 |
| 165 | 2464 | 15:03:32 | XLON | 592152050647052000 |
| 146 | 2464 | 15:03:32 | XLON | 592152050647052000 |
| 65 | 2464 | 15:03:32 | XLON | 592152050647052000 |
| 151 | 2464 | 15:03:32 | XLON | 592152050647052000 |
| 15 | 2464 | 15:03:32 | TRQX | 606225801080439000 |
| 167 | 2464 | 15:03:32 | AQXE | 606225801080439000 |
| 37 | 2464 | 15:03:32 | XLON | 592152050647052000 |
| 37 | 2464 | 15:03:32 | XLON | 606225801080439000 |
| 52 | 2464 | 15:03:33 | XLON | 606225801080440000 |
| 222 | 2464 | 15:03:33 | XLON | 606225801080440000 |
| 135 | 2464 | 15:04:06 | XLON | 592152050647070000 |
| 200 | 2464 | 15:04:06 | XLON | 592152050647070000 |
| 148 | 2464 | 15:04:06 | AQXE | 592152050647070000 |
| 182 | 2464 | 15:04:06 | AQXE | 592152050647070000 |
| 161 | 2464 | 15:04:06 | AQXE | 592152050647070000 |
| 224 | 2464 | 15:04:06 | XLON | 606225801080457000 |
| 618 | 2464 | 15:04:06 | XLON | 606225801080457000 |
| 43 | 2464 | 15:04:06 | XLON | 606225801080457000 |
| 224 | 2464 | 15:04:24 | XLON | 592152050647078000 |
| 230 | 2464 | 15:04:24 | XLON | 592152050647078000 |
| 128 | 2464 | 15:04:24 | XLON | 592152050647078000 |
| 154 | 2464 | 15:04:24 | AQXE | 606225801080465000 |
| 112 | 2464 | 15:04:24 | AQXE | 606225801080465000 |
| 23 | 2464 | 15:04:32 | XLON | 592152050647081000 |
| 124 | 2464 | 15:04:32 | XLON | 606225801080467000 |
| 100 | 2464 | 15:04:32 | XLON | 606225801080467000 |
| 139 | 2464 | 15:04:32 | XLON | 606225801080467000 |
| 112 | 2464 | 15:04:32 | XLON | 592152050647081000 |
| 113 | 2464 | 15:04:32 | XLON | 606225801080467000 |
| 45 | 2464 | 15:04:32 | XLON | 592152050647081000 |
| 112 | 2464 | 15:04:32 | TRQX | 606225801080467000 |
| 276 | 2463 | 15:04:33 | CHIX | 592152050647081000 |
| 112 | 2463 | 15:04:33 | BATE | 592152050647081000 |
| 31 | 2463 | 15:04:33 | CHIX | 592152050647081000 |
| 112 | 2463 | 15:04:33 | BATE | 606225801080468000 |
| 175 | 2463 | 15:04:33 | TRQX | 606225801080468000 |
| 160 | 2463 | 15:04:33 | AQXE | 592152050647081000 |
| 29 | 2463 | 15:04:33 | CHIX | 606225801080468000 |
| 101 | 2463 | 15:04:33 | CHIX | 606225801080468000 |
| 194 | 2463 | 15:04:33 | XLON | 606225801080468000 |
| 30 | 2463 | 15:04:33 | XLON | 606225801080468000 |
| 66 | 2463 | 15:04:33 | CHIX | 606225801080468000 |
| 112 | 2463 | 15:04:33 | AQXE | 592152050647081000 |
| 55 | 2463 | 15:04:33 | AQXE | 592152050647081000 |
| 60 | 2463 | 15:04:33 | XLON | 606225801080468000 |
| 145 | 2462 | 15:04:38 | XLON | 592152050647083000 |
| 469 | 2462 | 15:04:38 | XLON | 592152050647083000 |
| 34 | 2462 | 15:04:38 | XLON | 592152050647083000 |
| 160 | 2462 | 15:04:38 | AQXE | 606225801080470000 |
| 4 | 2462 | 15:04:38 | AQXE | 606225801080470000 |
| 70 | 2465 | 15:09:35 | CHIX | 606225801080590000 |
| 43 | 2465 | 15:09:35 | CHIX | 606225801080590000 |
| 112 | 2465 | 15:09:35 | AQXE | 592152050647208000 |
| 210 | 2465 | 15:09:35 | CHIX | 592152050647208000 |
| 394 | 2465 | 15:09:35 | CHIX | 606225801080590000 |
| 342 | 2465 | 15:09:35 | CHIX | 606225801080590000 |
| 9 | 2465 | 15:09:35 | CHIX | 606225801080590000 |
| 273 | 2465 | 15:09:35 | AQXE | 592152050647208000 |
| 23 | 2465 | 15:09:35 | AQXE | 592152050647208000 |
| 160 | 2465 | 15:09:35 | AQXE | 606225801080590000 |
| 44 | 2465 | 15:09:35 | AQXE | 606225801080590000 |
| 112 | 2465 | 15:10:07 | XLON | 592152050647222000 |
| 153 | 2465 | 15:10:07 | CHIX | 606225801080604000 |
| 74 | 2465 | 15:10:07 | AQXE | 606225801080604000 |
| 31 | 2465 | 15:10:07 | CHIX | 606225801080604000 |
| 48 | 2465 | 15:10:07 | XLON | 592152050647222000 |
| 35 | 2465 | 15:11:11 | XLON | 592152050647251000 |
| 112 | 2465 | 15:11:11 | BATE | 592152050647251000 |
| 149 | 2465 | 15:11:11 | BATE | 592152050647251000 |
| 112 | 2465 | 15:11:11 | TRQX | 606225801080632000 |
| 39 | 2465 | 15:11:52 | AQXE | 592152050647269000 |
| 34 | 2465 | 15:11:52 | AQXE | 592152050647269000 |
| 39 | 2465 | 15:11:52 | AQXE | 592152050647269000 |
| 296 | 2465 | 15:11:52 | XLON | 592152050647269000 |
| 11 | 2465 | 15:11:52 | BATE | 592152050647269000 |
| 101 | 2465 | 15:11:52 | BATE | 592152050647269000 |
| 9 | 2465 | 15:11:52 | XLON | 592152050647269000 |
| 17 | 2465 | 15:11:52 | TRQX | 592152050647269000 |
| 24 | 2465 | 15:11:52 | XLON | 592152050647269000 |
| 8 | 2465 | 15:11:52 | TRQX | 592152050647269000 |
| 18 | 2465 | 15:11:52 | XLON | 592152050647269000 |
| 12 | 2465 | 15:11:52 | TRQX | 592152050647269000 |
| 170 | 2465 | 15:11:52 | XLON | 592152050647269000 |
| 75 | 2465 | 15:11:52 | TRQX | 592152050647269000 |
| 112 | 2465 | 15:11:52 | CHIX | 606225801080649000 |
| 146 | 2465 | 15:11:52 | BATE | 606225801080649000 |
| 221 | 2465 | 15:11:52 | CHIX | 606225801080649000 |
| 167 | 2465 | 15:11:52 | BATE | 606225801080649000 |
| 112 | 2465 | 15:11:52 | TRQX | 606225801080649000 |
| 325 | 2465 | 15:11:52 | CHIX | 606225801080649000 |
| 32 | 2465 | 15:11:52 | CHIX | 606225801080649000 |
| 43 | 2465 | 15:11:52 | TRQX | 606225801080649000 |
| 147 | 2465 | 15:11:54 | XLON | 606225801080651000 |
| 239 | 2465 | 15:11:54 | XLON | 606225801080651000 |
| 112 | 2465 | 15:12:22 | CHIX | 592152050647284000 |
| 112 | 2465 | 15:12:22 | CHIX | 592152050647284000 |
| 112 | 2465 | 15:12:22 | CHIX | 592152050647284000 |
| 48 | 2465 | 15:12:22 | CHIX | 606225801080663000 |
| 88 | 2465 | 15:12:22 | XLON | 606225801080663000 |
| 232 | 2465 | 15:12:22 | XLON | 606225801080663000 |
| 160 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 165 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 167 | 2465 | 15:12:22 | AQXE | 606225801080663000 |
| 93 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 33 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 40 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 93 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 165 | 2465 | 15:12:22 | XLON | 606225801080663000 |
| 93 | 2465 | 15:12:22 | XLON | 606225801080663000 |
| 33 | 2465 | 15:12:22 | XLON | 606225801080663000 |
| 40 | 2465 | 15:12:22 | XLON | 606225801080663000 |
| 93 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 93 | 2465 | 15:12:22 | XLON | 606225801080663000 |
| 19 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 74 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 93 | 2465 | 15:12:22 | XLON | 592152050647284000 |
| 93 | 2465 | 15:12:22 | XLON | 606225801080663000 |
| 190 | 2465 | 15:12:31 | CHIX | 592152050647287000 |
| 198 | 2465 | 15:12:31 | XLON | 592152050647287000 |
| 149 | 2465 | 15:12:31 | XLON | 592152050647287000 |
| 59 | 2465 | 15:12:31 | BATE | 606225801080666000 |
| 112 | 2465 | 15:12:31 | XLON | 606225801080666000 |
| 53 | 2465 | 15:12:31 | BATE | 606225801080666000 |
| 112 | 2465 | 15:12:31 | BATE | 606225801080666000 |
| 43 | 2465 | 15:12:31 | XLON | 606225801080666000 |
| 167 | 2465 | 15:12:31 | AQXE | 592152050647287000 |
| 41 | 2465 | 15:12:31 | XLON | 606225801080666000 |
| 163 | 2465 | 15:12:31 | XLON | 592152050647287000 |
| 91 | 2465 | 15:12:31 | XLON | 592152050647287000 |
| 32 | 2465 | 15:12:31 | XLON | 592152050647287000 |
| 39 | 2465 | 15:12:31 | XLON | 592152050647287000 |
| 163 | 2465 | 15:12:31 | XLON | 606225801080666000 |
| 76 | 2465 | 15:12:31 | XLON | 606225801080666000 |
| 15 | 2465 | 15:12:31 | XLON | 606225801080666000 |
| 32 | 2465 | 15:12:31 | XLON | 606225801080666000 |
| 39 | 2465 | 15:12:31 | XLON | 606225801080666000 |
| 224 | 2465 | 15:12:52 | CHIX | 606225801080677000 |
| 185 | 2465 | 15:12:52 | XLON | 592152050647299000 |
| 13 | 2465 | 15:12:52 | XLON | 592152050647299000 |
| 184 | 2465 | 15:12:52 | XLON | 606225801080677000 |
| 162 | 2465 | 15:12:52 | XLON | 606225801080677000 |
| 119 | 2465 | 15:12:52 | XLON | 592152050647299000 |
| 112 | 2462 | 15:13:43 | TRQX | 592152050647326000 |
| 224 | 2462 | 15:13:43 | BATE | 592152050647326000 |
| 161 | 2462 | 15:13:43 | CHIX | 606225801080704000 |
| 160 | 2462 | 15:13:43 | XLON | 606225801080704000 |
| 69 | 2462 | 15:13:43 | XLON | 606225801080704000 |
| 19 | 2462 | 15:13:43 | XLON | 592152050647326000 |
| 205 | 2462 | 15:13:43 | XLON | 592152050647326000 |
| 112 | 2462 | 15:13:43 | CHIX | 592152050647326000 |
| 69 | 2462 | 15:13:43 | XLON | 606225801080704000 |
| 29 | 2462 | 15:13:43 | XLON | 606225801080704000 |
| 255 | 2462 | 15:13:43 | CHIX | 592152050647326000 |
| 32 | 2462 | 15:13:43 | XLON | 606225801080704000 |
| 137 | 2462 | 15:13:50 | XLON | 592152050647330000 |
| 112 | 2462 | 15:13:50 | XLON | 606225801080708000 |
| 112 | 2462 | 15:13:50 | BATE | 592152050647331000 |
| 46 | 2462 | 15:13:50 | XLON | 592152050647331000 |
| 112 | 2462 | 15:14:03 | CHIX | 606225801080714000 |
| 87 | 2462 | 15:14:03 | XLON | 592152050647337000 |
| 26 | 2462 | 15:14:05 | XLON | 606225801080715000 |
| 14 | 2466 | 15:18:01 | XLON | 592152050647449000 |
| 10 | 2466 | 15:18:01 | XLON | 592152050647449000 |
| 129 | 2466 | 15:18:01 | XLON | 592152050647449000 |
| 112 | 2466 | 15:18:01 | BATE | 592152050647449000 |
| 112 | 2466 | 15:18:01 | BATE | 592152050647449000 |
| 297 | 2466 | 15:18:01 | XLON | 606225801080822000 |
| 195 | 2466 | 15:18:01 | XLON | 606225801080822000 |
| 182 | 2466 | 15:18:01 | XLON | 606225801080822000 |
| 112 | 2466 | 15:18:01 | AQXE | 592152050647449000 |
| 160 | 2466 | 15:18:01 | XLON | 606225801080822000 |
| 65 | 2466 | 15:18:01 | XLON | 606225801080822000 |
| 233 | 2466 | 15:18:01 | XLON | 606225801080822000 |
| 87 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 22 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 277 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 72 | 2468 | 15:20:16 | BATE | 606225801080886000 |
| 378 | 2468 | 15:20:16 | BATE | 606225801080886000 |
| 17 | 2468 | 15:20:16 | BATE | 606225801080886000 |
| 16 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 40 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 168 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 75 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 3 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 3 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 2 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 1 | 2468 | 15:20:16 | BATE | 592152050647515000 |
| 20 | 2468 | 15:20:17 | CHIX | 592152050647516000 |
| 66 | 2468 | 15:20:17 | CHIX | 592152050647516000 |
| 67 | 2468 | 15:20:19 | BATE | 592152050647517000 |
| 89 | 2468 | 15:20:22 | BATE | 592152050647518000 |
| 3 | 2468 | 15:20:22 | BATE | 592152050647518000 |
| 3 | 2468 | 15:20:22 | BATE | 606225801080888000 |
| 33 | 2469 | 15:20:39 | TRQX | 606225801080895000 |
| 13 | 2469 | 15:20:39 | CHIX | 592152050647526000 |
| 3 | 2469 | 15:20:39 | CHIX | 592152050647526000 |
| 4 | 2469 | 15:20:39 | BATE | 606225801080895000 |
| 242 | 2469 | 15:21:05 | TRQX | 606225801080906000 |
| 195 | 2469 | 15:21:05 | CHIX | 592152050647537000 |
| 112 | 2469 | 15:21:05 | BATE | 592152050647537000 |
| 239 | 2469 | 15:21:05 | CHIX | 592152050647537000 |
| 112 | 2469 | 15:21:05 | BATE | 606225801080906000 |
| 266 | 2469 | 15:21:05 | CHIX | 606225801080906000 |
| 224 | 2469 | 15:21:05 | BATE | 606225801080906000 |
| 160 | 2469 | 15:21:05 | AQXE | 606225801080906000 |
| 100 | 2469 | 15:21:05 | AQXE | 606225801080906000 |
| 22 | 2469 | 15:21:05 | AQXE | 606225801080906000 |
| 100 | 2469 | 15:21:05 | TRQX | 592152050647537000 |
| 253 | 2469 | 15:21:05 | XLON | 606225801080906000 |
| 151 | 2469 | 15:21:05 | XLON | 606225801080906000 |
| 53 | 2469 | 15:21:05 | XLON | 606225801080906000 |
| 38 | 2469 | 15:21:05 | CHIX | 606225801080906000 |
| 45 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 409 | 2470 | 15:22:08 | BATE | 606225801080933000 |
| 297 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 63 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 75 | 2470 | 15:22:08 | BATE | 606225801080933000 |
| 2 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 5 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 99 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 62 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 3 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 2 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 1 | 2470 | 15:22:08 | BATE | 592152050647565000 |
| 186 | 2470 | 15:22:14 | BATE | 592152050647568000 |
| 89 | 2470 | 15:23:17 | BATE | 592152050647595000 |
| 90 | 2469 | 15:23:25 | XLON | 606225801080965000 |
| 90 | 2469 | 15:23:25 | BATE | 606225801080965000 |
| 258 | 2470 | 15:24:44 | CHIX | 606225801080998000 |
| 35 | 2470 | 15:24:44 | CHIX | 606225801080998000 |
| 167 | 2470 | 15:24:44 | CHIX | 606225801080998000 |
| 283 | 2470 | 15:24:44 | CHIX | 592152050647633000 |
| 5 | 2470 | 15:24:44 | CHIX | 606225801080998000 |
| 138 | 2470 | 15:24:44 | CHIX | 606225801080998000 |
| 343 | 2470 | 15:24:44 | CHIX | 606225801080998000 |
| 46 | 2469 | 15:24:44 | CHIX | 592152050647633000 |
| 34 | 2470 | 15:27:14 | BATE | 592152050647698000 |
| 79 | 2470 | 15:27:14 | BATE | 592152050647698000 |
| 16 | 2470 | 15:27:14 | BATE | 592152050647698000 |
| 133 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 5 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 1 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 3 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 2 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 52 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 167 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 148 | 2470 | 15:27:14 | BATE | 592152050647698000 |
| 112 | 2470 | 15:27:14 | BATE | 592152050647698000 |
| 46 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 66 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 174 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 209 | 2470 | 15:27:14 | BATE | 592152050647698000 |
| 150 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 45 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 67 | 2470 | 15:27:14 | CHIX | 606225801081061000 |
| 228 | 2470 | 15:27:14 | XLON | 592152050647698000 |
| 25 | 2470 | 15:27:14 | XLON | 606225801081061000 |
| 112 | 2470 | 15:27:46 | TRQX | 592152050647712000 |
| 111 | 2470 | 15:27:46 | XLON | 592152050647712000 |
| 5 | 2470 | 15:27:46 | XLON | 592152050647712000 |
| 112 | 2470 | 15:27:46 | AQXE | 592152050647712000 |
| 73 | 2470 | 15:27:46 | XLON | 606225801081075000 |
| 316 | 2470 | 15:27:46 | CHIX | 606225801081075000 |
| 224 | 2470 | 15:27:46 | BATE | 606225801081075000 |
| 160 | 2470 | 15:27:46 | AQXE | 606225801081075000 |
| 167 | 2470 | 15:27:46 | AQXE | 606225801081075000 |
| 23 | 2470 | 15:27:46 | AQXE | 606225801081075000 |
| 96 | 2470 | 15:27:46 | AQXE | 606225801081075000 |
| 112 | 2470 | 15:27:46 | AQXE | 592152050647712000 |
| 253 | 2470 | 15:27:46 | XLON | 606225801081075000 |
| 170 | 2470 | 15:27:46 | XLON | 606225801081075000 |
| 142 | 2470 | 15:27:46 | XLON | 606225801081075000 |
| 112 | 2470 | 15:27:47 | CHIX | 592152050647713000 |
| 112 | 2470 | 15:27:47 | BATE | 606225801081076000 |
| 202 | 2470 | 15:27:47 | XLON | 592152050647713000 |
| 160 | 2470 | 15:27:47 | XLON | 606225801081076000 |
| 255 | 2470 | 15:27:47 | CHIX | 606225801081076000 |
| 253 | 2470 | 15:27:47 | XLON | 592152050647713000 |
| 57 | 2470 | 15:27:47 | XLON | 592152050647713000 |
| 160 | 2470 | 15:27:47 | AQXE | 606225801081076000 |
| 23 | 2470 | 15:27:47 | AQXE | 606225801081076000 |
| 112 | 2470 | 15:27:47 | XLON | 606225801081076000 |
| 160 | 2470 | 15:27:47 | AQXE | 606225801081076000 |
| 219 | 2470 | 15:27:47 | XLON | 592152050647713000 |
| 253 | 2470 | 15:27:47 | XLON | 606225801081076000 |
| 55 | 2470 | 15:27:47 | XLON | 606225801081076000 |
| 69 | 2470 | 15:27:47 | XLON | 606225801081076000 |
| 152 | 2470 | 15:27:47 | XLON | 606225801081076000 |
| 69 | 2470 | 15:27:47 | XLON | 606225801081076000 |
| 253 | 2470 | 15:27:47 | XLON | 606225801081076000 |
| 141 | 2470 | 15:27:47 | XLON | 606225801081076000 |
| 75 | 2470 | 15:27:47 | BATE | 592152050647713000 |
| 20 | 2470 | 15:27:47 | BATE | 592152050647713000 |
| 160 | 2470 | 15:27:47 | AQXE | 592152050647713000 |
| 22 | 2470 | 15:27:47 | AQXE | 592152050647713000 |
| 154 | 2470 | 15:27:47 | AQXE | 592152050647713000 |
| 255 | 2470 | 15:27:47 | CHIX | 606225801081076000 |
| 238 | 2469 | 15:31:51 | XLON | 606225801081195000 |
| 189 | 2469 | 15:31:51 | XLON | 606225801081195000 |
| 257 | 2469 | 15:31:51 | CHIX | 592152050647836000 |
| 112 | 2469 | 15:31:51 | BATE | 592152050647836000 |
| 70 | 2469 | 15:31:51 | CHIX | 592152050647836000 |
| 131 | 2469 | 15:31:51 | BATE | 606225801081195000 |
| 73 | 2469 | 15:31:51 | BATE | 606225801081195000 |
| 198 | 2469 | 15:31:51 | CHIX | 592152050647836000 |
| 112 | 2469 | 15:31:51 | XLON | 606225801081195000 |
| 174 | 2469 | 15:31:51 | BATE | 606225801081195000 |
| 26 | 2469 | 15:32:56 | XLON | 592152050647868000 |
| 198 | 2469 | 15:32:56 | XLON | 592152050647868000 |
| 112 | 2469 | 15:32:56 | CHIX | 592152050647868000 |
| 203 | 2469 | 15:32:56 | XLON | 592152050647868000 |
| 45 | 2469 | 15:32:56 | XLON | 592152050647868000 |
| 53 | 2469 | 15:32:56 | BATE | 606225801081225000 |
| 59 | 2469 | 15:32:56 | BATE | 606225801081225000 |
| 112 | 2469 | 15:32:56 | XLON | 606225801081225000 |
| 204 | 2469 | 15:32:56 | CHIX | 592152050647868000 |
| 112 | 2469 | 15:32:56 | XLON | 606225801081225000 |
| 204 | 2469 | 15:32:56 | CHIX | 592152050647868000 |
| 17 | 2470 | 15:39:30 | XLON | 592152050648074000 |
| 176 | 2470 | 15:39:30 | XLON | 592152050648074000 |
| 112 | 2470 | 15:39:30 | TRQX | 592152050648074000 |
| 95 | 2470 | 15:39:30 | XLON | 592152050648074000 |
| 332 | 2470 | 15:39:30 | CHIX | 592152050648074000 |
| 148 | 2470 | 15:39:30 | BATE | 592152050648074000 |
| 290 | 2470 | 15:39:30 | BATE | 592152050648074000 |
| 112 | 2470 | 15:39:30 | BATE | 592152050648074000 |
| 224 | 2470 | 15:39:30 | TRQX | 606225801081424000 |
| 305 | 2470 | 15:39:30 | AQXE | 606225801081424000 |
| 65 | 2470 | 15:39:30 | AQXE | 606225801081424000 |
| 112 | 2470 | 15:39:30 | BATE | 606225801081424000 |
| 224 | 2470 | 15:39:30 | CHIX | 606225801081424000 |
| 259 | 2470 | 15:39:30 | CHIX | 606225801081424000 |
| 142 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 317 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 246 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 43 | 2470 | 15:39:30 | XLON | 592152050648074000 |
| 22 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 8 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 317 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 9 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 96 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 200 | 2470 | 15:39:30 | AQXE | 592152050648074000 |
| 311 | 2470 | 15:39:30 | AQXE | 592152050648074000 |
| 142 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 163 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 69 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 317 | 2470 | 15:39:30 | XLON | 606225801081424000 |
| 146 | 2468 | 15:39:30 | AQXE | 592152050648074000 |
| 55 | 2469 | 15:39:30 | TRQX | 592152050648074000 |
| 100 | 2469 | 15:39:30 | TRQX | 592152050648074000 |
| 132 | 2469 | 15:39:30 | TRQX | 592152050648074000 |
| 70 | 2469 | 15:39:30 | TRQX | 592152050648074000 |
| 70 | 2470 | 15:39:30 | TRQX | 592152050648074000 |
| 14 | 2470 | 15:39:30 | TRQX | 592152050648074000 |
| 490 | 2468 | 15:39:30 | XLON | 606225801081424000 |
| 219 | 2468 | 15:39:30 | XLON | 592152050648074000 |
| 411 | 2468 | 15:39:30 | XLON | 592152050648074000 |
| 70 | 2468 | 15:39:30 | TRQX | 606225801081424000 |
| 54 | 2468 | 15:39:30 | AQXE | 606225801081424000 |
| 200 | 2469 | 15:39:30 | AQXE | 606225801081424000 |
| 135 | 2469 | 15:39:30 | AQXE | 606225801081424000 |
| 200 | 2468 | 15:39:30 | AQXE | 592152050648074000 |
| 52 | 2469 | 15:39:30 | AQXE | 592152050648074000 |
| 157 | 2470 | 15:39:30 | AQXE | 592152050648074000 |
| 51 | 2469 | 15:39:30 | AQXE | 606225801081424000 |
| 167 | 2469 | 15:39:30 | AQXE | 606225801081424000 |
| 21 | 2470 | 15:39:30 | AQXE | 606225801081424000 |
| 200 | 2470 | 15:39:30 | AQXE | 606225801081424000 |
| 95 | 2470 | 15:39:30 | AQXE | 606225801081424000 |
| 164 | 2469 | 15:39:30 | AQXE | 606225801081424000 |
| 36 | 2469 | 15:39:30 | AQXE | 592152050648074000 |
| 43 | 2470 | 15:39:30 | AQXE | 592152050648074000 |
| 91 | 2470 | 15:39:30 | AQXE | 592152050648074000 |
| 366 | 2469 | 15:39:30 | AQXE | 606225801081424000 |
| 33 | 2469 | 15:39:30 | AQXE | 606225801081424000 |
| 112 | 2467 | 15:40:09 | CHIX | 592152050648091000 |
| 179 | 2467 | 15:40:09 | BATE | 606225801081441000 |
| 255 | 2467 | 15:40:09 | CHIX | 606225801081441000 |
| 112 | 2467 | 15:40:17 | AQXE | 592152050648095000 |
| 112 | 2467 | 15:40:17 | BATE | 592152050648095000 |
| 227 | 2467 | 15:40:17 | CHIX | 606225801081445000 |
| 100 | 2467 | 15:40:17 | BATE | 606225801081445000 |
| 112 | 2467 | 15:41:32 | BATE | 592152050648134000 |
| 149 | 2467 | 15:41:32 | CHIX | 606225801081482000 |
| 176 | 2467 | 15:41:32 | CHIX | 606225801081482000 |
| 255 | 2467 | 15:41:32 | CHIX | 592152050648134000 |
| 224 | 2467 | 15:41:32 | XLON | 606225801081482000 |
| 112 | 2467 | 15:41:32 | CHIX | 606225801081482000 |
| 165 | 2467 | 15:41:32 | BATE | 592152050648134000 |
| 93 | 2467 | 15:41:32 | BATE | 606225801081482000 |
| 148 | 2467 | 15:41:32 | XLON | 592152050648134000 |
| 159 | 2467 | 15:41:32 | BATE | 606225801081482000 |
| 112 | 2467 | 15:41:36 | CHIX | 592152050648136000 |
| 224 | 2467 | 15:43:24 | CHIX | 592152050648192000 |
| 195 | 2467 | 15:43:24 | TRQX | 606225801081537000 |
| 61 | 2467 | 15:43:24 | BATE | 606225801081537000 |
| 15 | 2467 | 15:43:24 | BATE | 606225801081537000 |
| 198 | 2467 | 15:43:27 | CHIX | 606225801081539000 |
| 112 | 2467 | 15:44:14 | XLON | 592152050648218000 |
| 16 | 2467 | 15:44:14 | CHIX | 606225801081563000 |
| 112 | 2467 | 15:44:14 | CHIX | 592152050648218000 |
| 314 | 2467 | 15:44:14 | XLON | 606225801081563000 |
| 200 | 2467 | 15:44:14 | XLON | 606225801081563000 |
| 255 | 2467 | 15:44:14 | CHIX | 592152050648218000 |
| 17 | 2467 | 15:44:14 | XLON | 606225801081563000 |
| 112 | 2466 | 15:44:21 | BATE | 592152050648222000 |
| 132 | 2466 | 15:44:21 | AQXE | 592152050648222000 |
| 224 | 2466 | 15:44:21 | BATE | 592152050648222000 |
| 214 | 2466 | 15:44:21 | TRQX | 606225801081566000 |
| 112 | 2466 | 15:44:21 | CHIX | 606225801081566000 |
| 412 | 2466 | 15:44:21 | CHIX | 606225801081566000 |
| 115 | 2466 | 15:44:21 | BATE | 592152050648222000 |
| 201 | 2466 | 15:44:21 | XLON | 606225801081566000 |
| 23 | 2466 | 15:44:21 | XLON | 606225801081566000 |
| 112 | 2466 | 15:44:21 | CHIX | 606225801081566000 |
| 234 | 2466 | 15:44:21 | XLON | 592152050648222000 |
| 112 | 2466 | 15:44:21 | CHIX | 606225801081566000 |
| 39 | 2466 | 15:44:21 | AQXE | 592152050648222000 |
| 83 | 2466 | 15:44:21 | XLON | 592152050648222000 |
| 112 | 2466 | 15:44:21 | XLON | 592152050648222000 |
| 143 | 2466 | 15:44:21 | CHIX | 592152050648222000 |
| 72 | 2466 | 15:44:21 | TRQX | 606225801081566000 |
| 93 | 2466 | 15:44:21 | BATE | 606225801081566000 |
| 161 | 2466 | 15:44:21 | AQXE | 606225801081566000 |
| 112 | 2466 | 15:44:22 | CHIX | 606225801081567000 |
| 234 | 2466 | 15:44:22 | XLON | 592152050648223000 |
| 75 | 2466 | 15:44:22 | CHIX | 606225801081567000 |
| 37 | 2466 | 15:44:22 | CHIX | 606225801081567000 |
| 147 | 2466 | 15:44:23 | XLON | 592152050648223000 |
| 26 | 2466 | 15:49:01 | TRQX | 606225801081720000 |
| 3 | 2466 | 15:49:01 | TRQX | 606225801081720000 |
| 173 | 2466 | 15:49:01 | TRQX | 606225801081720000 |
| 158 | 2466 | 15:49:01 | AQXE | 606225801081720000 |
| 52 | 2467 | 15:49:51 | TRQX | 592152050648406000 |
| 82 | 2467 | 15:49:51 | CHIX | 606225801081745000 |
| 157 | 2467 | 15:50:01 | CHIX | 592152050648412000 |
| 44 | 2467 | 15:50:01 | CHIX | 606225801081751000 |
| 131 | 2467 | 15:50:01 | BATE | 592152050648412000 |
| 68 | 2467 | 15:50:01 | CHIX | 606225801081751000 |
| 224 | 2467 | 15:50:01 | XLON | 606225801081751000 |
| 112 | 2467 | 15:50:01 | XLON | 606225801081751000 |
| 17 | 2467 | 15:50:01 | CHIX | 606225801081751000 |
| 164 | 2467 | 15:50:42 | XLON | 592152050648433000 |
| 317 | 2467 | 15:50:42 | XLON | 592152050648433000 |
| 56 | 2467 | 15:50:42 | XLON | 592152050648433000 |
| 97 | 2467 | 15:50:42 | AQXE | 606225801081771000 |
| 92 | 2467 | 15:50:42 | AQXE | 606225801081771000 |
| 308 | 2466 | 15:50:43 | XLON | 592152050648434000 |
| 129 | 2466 | 15:50:43 | XLON | 606225801081772000 |
| 95 | 2466 | 15:50:43 | XLON | 606225801081772000 |
| 22 | 2466 | 15:50:43 | BATE | 592152050648434000 |
| 31 | 2467 | 15:50:44 | TRQX | 592152050648434000 |
| 14 | 2467 | 15:50:44 | TRQX | 592152050648434000 |
| 72 | 2467 | 15:50:44 | TRQX | 592152050648434000 |
| 65 | 2467 | 15:50:44 | TRQX | 592152050648434000 |
| 108 | 2467 | 15:50:44 | AQXE | 606225801081772000 |
| 22 | 2467 | 15:50:44 | AQXE | 606225801081772000 |
| 200 | 2467 | 15:50:44 | AQXE | 606225801081772000 |
| 100 | 2467 | 15:50:44 | AQXE | 606225801081772000 |
| 106 | 2467 | 15:50:44 | AQXE | 606225801081772000 |
| 1 | 2467 | 15:51:43 | TRQX | 592152050648467000 |
| 12 | 2467 | 15:51:43 | XLON | 606225801081803000 |
| 75 | 2467 | 15:51:43 | XLON | 606225801081803000 |
| 3 | 2467 | 15:51:43 | CHIX | 592152050648467000 |
| 63 | 2467 | 15:51:43 | CHIX | 592152050648467000 |
| 112 | 2467 | 15:54:21 | TRQX | 592152050648546000 |
| 64 | 2467 | 15:54:21 | BATE | 592152050648546000 |
| 48 | 2467 | 15:54:21 | BATE | 592152050648546000 |
| 311 | 2467 | 15:54:21 | BATE | 592152050648546000 |
| 5 | 2467 | 15:54:21 | XLON | 606225801081879000 |
| 3 | 2467 | 15:54:21 | XLON | 606225801081879000 |
| 49 | 2467 | 15:54:21 | XLON | 606225801081879000 |
| 140 | 2467 | 15:54:21 | XLON | 606225801081879000 |
| 387 | 2467 | 15:54:21 | XLON | 606225801081879000 |
| 25 | 2467 | 15:54:21 | AQXE | 606225801081879000 |
| 223 | 2467 | 15:54:21 | CHIX | 606225801081879000 |
| 54 | 2467 | 15:54:21 | AQXE | 606225801081879000 |
| 8 | 2467 | 15:54:21 | AQXE | 606225801081879000 |
| 25 | 2467 | 15:54:21 | AQXE | 606225801081879000 |
| 162 | 2467 | 15:54:21 | XLON | 592152050648546000 |
| 51 | 2467 | 15:54:21 | TRQX | 592152050648546000 |
| 143 | 2467 | 15:54:21 | BATE | 592152050648546000 |
| 112 | 2467 | 15:54:21 | CHIX | 592152050648546000 |
| 224 | 2467 | 15:54:21 | XLON | 606225801081880000 |
| 112 | 2467 | 15:54:21 | AQXE | 606225801081880000 |
| 112 | 2467 | 15:54:21 | CHIX | 606225801081880000 |
| 112 | 2467 | 15:54:21 | BATE | 606225801081880000 |
| 224 | 2467 | 15:54:21 | XLON | 592152050648546000 |
| 112 | 2467 | 15:54:21 | CHIX | 592152050648546000 |
| 123 | 2467 | 15:54:21 | BATE | 606225801081880000 |
| 224 | 2467 | 15:54:21 | XLON | 606225801081880000 |
| 123 | 2467 | 15:54:21 | BATE | 592152050648546000 |
| 112 | 2467 | 15:54:21 | CHIX | 606225801081880000 |
| 224 | 2467 | 15:54:21 | XLON | 592152050648546000 |
| 112 | 2467 | 15:54:21 | CHIX | 592152050648546000 |
| 123 | 2467 | 15:54:21 | BATE | 606225801081880000 |
| 325 | 2467 | 15:54:23 | XLON | 606225801081881000 |
| 26 | 2467 | 15:54:23 | XLON | 606225801081881000 |
| 112 | 2467 | 15:55:30 | CHIX | 592152050648583000 |
| 175 | 2467 | 15:55:30 | CHIX | 592152050648583000 |
| 112 | 2467 | 15:55:30 | BATE | 592152050648583000 |
| 149 | 2467 | 15:55:30 | TRQX | 592152050648583000 |
| 185 | 2467 | 15:55:30 | XLON | 592152050648583000 |
| 33 | 2467 | 15:55:30 | CHIX | 606225801081915000 |
| 79 | 2467 | 15:55:30 | CHIX | 606225801081915000 |
| 86 | 2467 | 15:55:30 | XLON | 606225801081915000 |
| 112 | 2467 | 15:55:30 | BATE | 606225801081915000 |
| 323 | 2467 | 15:55:30 | XLON | 606225801081915000 |
| 112 | 2467 | 15:55:30 | AQXE | 592152050648583000 |
| 157 | 2467 | 15:55:30 | XLON | 606225801081915000 |
| 65 | 2467 | 15:55:30 | XLON | 606225801081915000 |
| 112 | 2467 | 15:55:31 | AQXE | 592152050648584000 |
| 53 | 2467 | 15:55:31 | AQXE | 606225801081916000 |
| 39 | 2467 | 15:55:38 | AQXE | 606225801081920000 |
| 68 | 2467 | 15:55:44 | AQXE | 592152050648591000 |
| 73 | 2467 | 15:55:44 | AQXE | 606225801081923000 |
| 44 | 2467 | 15:56:30 | AQXE | 592152050648613000 |
| 121 | 2467 | 15:56:30 | BATE | 606225801081944000 |
| 112 | 2467 | 15:56:54 | XLON | 592152050648624000 |
| 112 | 2467 | 15:56:54 | CHIX | 592152050648624000 |
| 193 | 2467 | 15:56:54 | XLON | 606225801081954000 |
| 183 | 2467 | 15:56:54 | XLON | 606225801081954000 |
| 190 | 2467 | 15:56:54 | XLON | 592152050648624000 |
| 150 | 2467 | 15:56:54 | XLON | 592152050648624000 |
| 278 | 2467 | 15:56:54 | XLON | 592152050648624000 |
| 112 | 2467 | 15:56:54 | CHIX | 592152050648624000 |
| 302 | 2467 | 15:56:55 | XLON | 606225801081955000 |
| 121 | 2467 | 15:56:58 | XLON | 592152050648626000 |
| 224 | 2466 | 15:57:07 | TRQX | 592152050648631000 |
| 66 | 2466 | 15:57:07 | AQXE | 606225801081961000 |
| 35 | 2466 | 15:57:07 | AQXE | 606225801081961000 |
| 171 | 2466 | 15:57:07 | BATE | 606225801081961000 |
| 11 | 2466 | 15:57:07 | AQXE | 606225801081961000 |
| 273 | 2466 | 15:57:07 | BATE | 606225801081961000 |
| 317 | 2466 | 15:57:07 | XLON | 592152050648631000 |
| 47 | 2466 | 15:57:07 | XLON | 592152050648631000 |
| 200 | 2466 | 15:57:07 | AQXE | 606225801081962000 |
| 37 | 2466 | 15:57:07 | AQXE | 606225801081962000 |
| 241 | 2466 | 15:57:07 | XLON | 606225801081962000 |
| 57 | 2466 | 15:57:07 | XLON | 592152050648631000 |
| 3 | 2466 | 15:59:39 | XLON | 606225801082037000 |
| 4 | 2466 | 15:59:39 | XLON | 606225801082037000 |
| 2 | 2466 | 15:59:39 | XLON | 606225801082037000 |
| 72 | 2466 | 15:59:39 | XLON | 606225801082037000 |
| 155 | 2466 | 15:59:39 | XLON | 606225801082037000 |
| 50 | 2466 | 15:59:39 | AQXE | 592152050648710000 |
| 112 | 2466 | 16:00:32 | CHIX | 592152050648742000 |
| 112 | 2466 | 16:00:32 | CHIX | 592152050648742000 |
| 188 | 2466 | 16:00:32 | XLON | 606225801082068000 |
| 62 | 2466 | 16:00:32 | XLON | 606225801082068000 |
| 112 | 2466 | 16:00:32 | BATE | 606225801082068000 |
| 112 | 2466 | 16:00:49 | XLON | 606225801082077000 |
| 197 | 2466 | 16:00:51 | CHIX | 592152050648752000 |
| 165 | 2466 | 16:00:52 | CHIX | 606225801082079000 |
| 99 | 2466 | 16:00:57 | XLON | 592152050648755000 |
| 13 | 2466 | 16:01:00 | XLON | 592152050648757000 |
| 13 | 2467 | 16:01:18 | BATE | 592152050648767000 |
| 48 | 2467 | 16:01:18 | BATE | 592152050648767000 |
| 200 | 2467 | 16:01:18 | AQXE | 606225801082093000 |
| 24 | 2467 | 16:01:18 | AQXE | 606225801082093000 |
| 75 | 2467 | 16:01:18 | BATE | 592152050648767000 |
| 2 | 2467 | 16:01:18 | BATE | 592152050648767000 |
| 75 | 2467 | 16:01:18 | CHIX | 592152050648767000 |
| 125 | 2467 | 16:01:18 | CHIX | 592152050648767000 |
| 10 | 2467 | 16:01:18 | CHIX | 592152050648767000 |
| 14 | 2467 | 16:01:18 | CHIX | 592152050648767000 |
| 124 | 2467 | 16:01:42 | AQXE | 606225801082106000 |
| 21 | 2467 | 16:01:42 | AQXE | 606225801082106000 |
| 77 | 2467 | 16:01:42 | AQXE | 606225801082106000 |
| 123 | 2467 | 16:01:44 | AQXE | 606225801082107000 |
| 32 | 2467 | 16:01:44 | AQXE | 606225801082107000 |
| 74 | 2467 | 16:01:45 | AQXE | 606225801082108000 |
| 80 | 2467 | 16:01:45 | AQXE | 606225801082108000 |
| 22 | 2467 | 16:01:45 | AQXE | 606225801082108000 |
| 31 | 2467 | 16:01:45 | AQXE | 606225801082108000 |
| 212 | 2468 | 16:03:04 | BATE | 592152050648835000 |
| 153 | 2468 | 16:03:04 | AQXE | 592152050648835000 |
| 223 | 2468 | 16:03:04 | CHIX | 606225801082158000 |
| 112 | 2468 | 16:03:04 | CHIX | 606225801082158000 |
| 186 | 2468 | 16:03:06 | CHIX | 592152050648837000 |
| 26 | 2468 | 16:03:06 | XLON | 606225801082160000 |
| 1 | 2468 | 16:03:06 | XLON | 606225801082160000 |
| 85 | 2468 | 16:03:06 | XLON | 606225801082160000 |
| 35 | 2468 | 16:03:13 | XLON | 592152050648843000 |
| 85 | 2468 | 16:03:15 | BATE | 592152050648844000 |
| 47 | 2468 | 16:03:15 | BATE | 592152050648844000 |
| 166 | 2468 | 16:03:15 | CHIX | 592152050648844000 |
| 205 | 2468 | 16:03:16 | CHIX | 592152050648845000 |
| 42 | 2468 | 16:03:43 | XLON | 592152050648863000 |
| 48 | 2468 | 16:03:43 | XLON | 606225801082185000 |
| 252 | 2468 | 16:03:43 | XLON | 606225801082185000 |
| 128 | 2468 | 16:03:43 | BATE | 592152050648863000 |
| 112 | 2468 | 16:03:45 | CHIX | 592152050648866000 |
| 92 | 2468 | 16:03:45 | XLON | 606225801082188000 |
| 156 | 2468 | 16:03:45 | XLON | 606225801082188000 |
| 161 | 2468 | 16:03:46 | XLON | 592152050648866000 |
| 16 | 2468 | 16:03:46 | CHIX | 606225801082188000 |
| 165 | 2468 | 16:03:46 | CHIX | 606225801082188000 |
| 43 | 2468 | 16:03:48 | CHIX | 592152050648868000 |
| 30 | 2468 | 16:03:48 | CHIX | 606225801082190000 |
| 27 | 2468 | 16:03:48 | CHIX | 606225801082190000 |
| 32 | 2468 | 16:03:48 | CHIX | 606225801082190000 |
| 28 | 2468 | 16:03:48 | CHIX | 606225801082190000 |
| 53 | 2468 | 16:03:48 | XLON | 592152050648868000 |
| 1 | 2468 | 16:04:03 | XLON | 592152050648878000 |
| 128 | 2468 | 16:04:03 | XLON | 592152050648878000 |
| 213 | 2468 | 16:04:03 | CHIX | 592152050648878000 |
| 122 | 2468 | 16:04:05 | XLON | 606225801082201000 |
| 91 | 2468 | 16:04:05 | XLON | 606225801082201000 |
| 33 | 2468 | 16:04:34 | XLON | 606225801082218000 |
| 180 | 2468 | 16:04:44 | XLON | 606225801082222000 |
| 54 | 2468 | 16:04:46 | XLON | 606225801082224000 |
| 114 | 2468 | 16:04:46 | XLON | 606225801082224000 |
| 162 | 2468 | 16:04:48 | XLON | 592152050648905000 |
| 18 | 2468 | 16:04:48 | XLON | 592152050648905000 |
| 224 | 2468 | 16:04:49 | XLON | 606225801082226000 |
| 1 | 2468 | 16:04:49 | BATE | 592152050648906000 |
| 16 | 2468 | 16:04:52 | CHIX | 592152050648908000 |
| 9 | 2468 | 16:04:52 | CHIX | 592152050648908000 |
| 125 | 2468 | 16:04:52 | BATE | 606225801082228000 |
| 75 | 2468 | 16:04:52 | BATE | 606225801082228000 |
| 5 | 2468 | 16:05:09 | XLON | 606225801082237000 |
| 220 | 2468 | 16:05:09 | XLON | 606225801082237000 |
| 200 | 2468 | 16:05:15 | XLON | 606225801082242000 |
| 25 | 2468 | 16:05:15 | XLON | 606225801082242000 |
| 84 | 2468 | 16:05:30 | CHIX | 606225801082251000 |
| 112 | 2468 | 16:05:37 | XLON | 592152050648936000 |
| 29 | 2468 | 16:05:37 | CHIX | 606225801082256000 |
| 112 | 2468 | 16:05:41 | XLON | 606225801082258000 |
| 24 | 2468 | 16:05:41 | CHIX | 592152050648939000 |
| 89 | 2468 | 16:05:41 | CHIX | 592152050648939000 |
| 33 | 2468 | 16:05:46 | XLON | 592152050648942000 |
| 79 | 2468 | 16:05:46 | XLON | 592152050648942000 |
| 113 | 2468 | 16:05:46 | CHIX | 606225801082261000 |
| 173 | 2467 | 16:05:52 | CHIX | 592152050648946000 |
| 224 | 2467 | 16:05:52 | BATE | 592152050648946000 |
| 112 | 2467 | 16:05:52 | TRQX | 592152050648946000 |
| 141 | 2467 | 16:05:52 | CHIX | 606225801082265000 |
| 123 | 2467 | 16:05:52 | AQXE | 606225801082265000 |
| 200 | 2467 | 16:05:52 | AQXE | 592152050648946000 |
| 85 | 2467 | 16:05:52 | BATE | 606225801082265000 |
| 112 | 2467 | 16:05:52 | CHIX | 592152050648946000 |
| 224 | 2467 | 16:05:52 | XLON | 592152050648946000 |
| 67 | 2467 | 16:05:52 | BATE | 606225801082265000 |
| 224 | 2467 | 16:05:52 | XLON | 592152050648946000 |
| 49 | 2467 | 16:05:52 | CHIX | 592152050648946000 |
| 152 | 2467 | 16:05:52 | BATE | 606225801082265000 |
| 63 | 2467 | 16:05:57 | CHIX | 592152050648950000 |
| 225 | 2467 | 16:05:57 | XLON | 606225801082268000 |
| 37 | 2467 | 16:05:57 | CHIX | 606225801082268000 |
| 96 | 2466 | 16:06:13 | BATE | 592152050648959000 |
| 31 | 2466 | 16:06:13 | BATE | 592152050648959000 |
| 112 | 2466 | 16:06:13 | TRQX | 592152050648959000 |
| 91 | 2466 | 16:06:13 | CHIX | 606225801082277000 |
| 1 | 2466 | 16:06:13 | BATE | 592152050648959000 |
| 79 | 2466 | 16:06:13 | CHIX | 606225801082277000 |
| 42 | 2466 | 16:06:13 | BATE | 592152050648959000 |
| 54 | 2466 | 16:06:13 | BATE | 592152050648959000 |
| 112 | 2466 | 16:06:19 | CHIX | 592152050648963000 |
| 242 | 2466 | 16:06:20 | XLON | 606225801082282000 |
| 183 | 2466 | 16:06:20 | BATE | 606225801082282000 |
| 19 | 2466 | 16:06:20 | XLON | 606225801082282000 |
| 37 | 2466 | 16:06:20 | XLON | 606225801082282000 |
| 104 | 2466 | 16:06:20 | AQXE | 606225801082282000 |
| 39 | 2466 | 16:06:20 | AQXE | 606225801082282000 |
| 112 | 2466 | 16:06:45 | CHIX | 592152050648978000 |
| 112 | 2466 | 16:06:45 | XLON | 606225801082296000 |
| 56 | 2466 | 16:06:45 | XLON | 606225801082296000 |
| 90 | 2466 | 16:06:46 | CHIX | 592152050648979000 |
| 112 | 2466 | 16:06:46 | BATE | 606225801082297000 |
| 112 | 2466 | 16:09:29 | XLON | 592152050649075000 |
| 112 | 2466 | 16:09:29 | TRQX | 606225801082389000 |
| 140 | 2466 | 16:09:29 | BATE | 592152050649075000 |
| 130 | 2466 | 16:09:29 | BATE | 592152050649075000 |
| 22 | 2466 | 16:09:29 | CHIX | 592152050649075000 |
| 114 | 2466 | 16:09:29 | CHIX | 592152050649075000 |
| 112 | 2466 | 16:09:29 | BATE | 606225801082389000 |
| 159 | 2466 | 16:09:29 | CHIX | 606225801082389000 |
| 10 | 2466 | 16:09:29 | CHIX | 606225801082389000 |
| 144 | 2466 | 16:09:29 | XLON | 592152050649075000 |
| 112 | 2466 | 16:10:50 | CHIX | 592152050649119000 |
| 192 | 2466 | 16:10:50 | CHIX | 606225801082432000 |
| 137 | 2466 | 16:10:50 | CHIX | 606225801082432000 |
| 158 | 2466 | 16:10:50 | XLON | 592152050649119000 |
| 120 | 2466 | 16:10:50 | TRQX | 592152050649119000 |
| 112 | 2466 | 16:10:50 | TRQX | 592152050649119000 |
| 224 | 2466 | 16:10:50 | BATE | 606225801082432000 |
| 300 | 2466 | 16:10:50 | XLON | 606225801082432000 |
| 163 | 2466 | 16:10:50 | XLON | 606225801082432000 |
| 6 | 2466 | 16:10:52 | AQXE | 606225801082433000 |
| 205 | 2468 | 16:11:14 | XLON | 606225801082446000 |
| 67 | 2468 | 16:11:14 | XLON | 606225801082446000 |
| 4 | 2467 | 16:11:14 | TRQX | 592152050649134000 |
| 119 | 2468 | 16:11:14 | XLON | 606225801082446000 |
| 193 | 2468 | 16:11:15 | XLON | 606225801082447000 |
| 17 | 2468 | 16:11:17 | XLON | 606225801082449000 |
| 61 | 2468 | 16:11:17 | XLON | 606225801082449000 |
| 91 | 2468 | 16:11:17 | XLON | 606225801082449000 |
| 87 | 2468 | 16:11:17 | XLON | 606225801082449000 |
| 65 | 2468 | 16:11:17 | XLON | 606225801082449000 |
| 55 | 2468 | 16:11:17 | XLON | 606225801082449000 |
| 19 | 2468 | 16:11:17 | XLON | 606225801082449000 |
| 363 | 2468 | 16:11:19 | XLON | 592152050649137000 |
| 32 | 2468 | 16:11:19 | XLON | 592152050649137000 |
| 75 | 2469 | 16:11:23 | CHIX | 606225801082452000 |
| 4 | 2469 | 16:11:23 | CHIX | 606225801082452000 |
| 6 | 2469 | 16:11:23 | CHIX | 606225801082452000 |
| 32 | 2469 | 16:11:23 | CHIX | 606225801082452000 |
| 23 | 2469 | 16:11:23 | CHIX | 606225801082452000 |
| 3 | 2469 | 16:11:23 | CHIX | 606225801082452000 |
| 121 | 2469 | 16:11:23 | CHIX | 606225801082452000 |
| 264 | 2469 | 16:11:26 | CHIX | 592152050649141000 |
| 128 | 2468 | 16:11:35 | XLON | 592152050649148000 |
| 136 | 2468 | 16:11:35 | XLON | 606225801082460000 |
| 224 | 2468 | 16:12:04 | XLON | 592152050649167000 |
| 112 | 2468 | 16:12:04 | XLON | 592152050649167000 |
| 108 | 2468 | 16:12:04 | TRQX | 592152050649167000 |
| 21 | 2468 | 16:12:04 | TRQX | 592152050649167000 |
| 152 | 2468 | 16:12:04 | CHIX | 606225801082479000 |
| 112 | 2468 | 16:12:04 | BATE | 606225801082479000 |
| 210 | 2468 | 16:12:04 | XLON | 592152050649167000 |
| 60 | 2468 | 16:12:04 | XLON | 592152050649167000 |
| 98 | 2468 | 16:12:04 | XLON | 592152050649167000 |
| 90 | 2468 | 16:12:04 | TRQX | 606225801082479000 |
| 17 | 2468 | 16:12:04 | TRQX | 606225801082479000 |
| 23 | 2468 | 16:12:04 | AQXE | 606225801082479000 |
| 143 | 2468 | 16:12:04 | AQXE | 606225801082479000 |
| 200 | 2468 | 16:12:04 | AQXE | 606225801082479000 |
| 5 | 2469 | 16:13:14 | CHIX | 606225801082523000 |
| 115 | 2469 | 16:13:14 | XLON | 606225801082523000 |
| 139 | 2469 | 16:15:00 | BATE | 592152050649279000 |
| 162 | 2469 | 16:15:00 | XLON | 592152050649279000 |
| 112 | 2469 | 16:15:00 | XLON | 592152050649279000 |
| 130 | 2469 | 16:15:00 | XLON | 592152050649279000 |
| 112 | 2469 | 16:15:00 | TRQX | 592152050649279000 |
| 112 | 2469 | 16:15:00 | CHIX | 606225801082586000 |
| 170 | 2469 | 16:15:00 | CHIX | 606225801082586000 |
| 265 | 2469 | 16:15:00 | XLON | 606225801082586000 |
| 169 | 2469 | 16:15:00 | XLON | 606225801082586000 |
| 2 | 2469 | 16:15:00 | XLON | 606225801082586000 |
| 53 | 2469 | 16:15:04 | XLON | 592152050649282000 |
| 54 | 2469 | 16:15:04 | XLON | 592152050649282000 |
| 130 | 2469 | 16:15:04 | XLON | 592152050649282000 |
| 244 | 2469 | 16:15:04 | XLON | 592152050649282000 |
| 252 | 2469 | 16:15:08 | XLON | 592152050649285000 |
| 61 | 2469 | 16:15:08 | XLON | 592152050649285000 |
| 130 | 2469 | 16:15:08 | XLON | 592152050649285000 |
| 38 | 2469 | 16:15:08 | XLON | 592152050649285000 |
| 57 | 2469 | 16:15:11 | XLON | 592152050649287000 |
| 377 | 2469 | 16:15:11 | XLON | 592152050649287000 |
| 47 | 2469 | 16:15:11 | XLON | 592152050649287000 |
| 449 | 2469 | 16:15:16 | XLON | 606225801082598000 |
| 32 | 2469 | 16:15:16 | XLON | 606225801082598000 |
| 98 | 2469 | 16:15:18 | XLON | 606225801082599000 |
| 59 | 2469 | 16:15:18 | XLON | 606225801082599000 |
| 62 | 2469 | 16:15:18 | XLON | 606225801082599000 |
| 32 | 2469 | 16:15:18 | XLON | 606225801082599000 |
| 230 | 2469 | 16:15:18 | XLON | 592152050649293000 |
| 6 | 2468 | 16:15:22 | BATE | 592152050649295000 |
| 120 | 2469 | 16:15:22 | CHIX | 592152050649296000 |
| 90 | 2469 | 16:15:23 | CHIX | 606225801082603000 |
| 35 | 2469 | 16:15:23 | CHIX | 606225801082603000 |
| 105 | 2469 | 16:15:23 | CHIX | 606225801082603000 |
| 87 | 2469 | 16:15:28 | CHIX | 592152050649298000 |
| 78 | 2469 | 16:15:28 | CHIX | 592152050649298000 |
| 34 | 2469 | 16:15:28 | CHIX | 592152050649298000 |
| 38 | 2469 | 16:15:28 | CHIX | 592152050649298000 |
| 1 | 2469 | 16:15:31 | TRQX | 592152050649300000 |
| 10 | 2469 | 16:15:31 | TRQX | 592152050649300000 |
| 27 | 2469 | 16:15:31 | TRQX | 592152050649300000 |
| 30 | 2469 | 16:15:31 | CHIX | 606225801082606000 |
| 187 | 2469 | 16:16:02 | TRQX | 606225801082625000 |
| 169 | 2469 | 16:16:02 | BATE | 606225801082625000 |
| 194 | 2469 | 16:16:04 | XLON | 592152050649321000 |
| 194 | 2469 | 16:16:06 | XLON | 592152050649322000 |
| 108 | 2469 | 16:16:08 | XLON | 592152050649323000 |
| 54 | 2469 | 16:16:08 | XLON | 592152050649323000 |
| 82 | 2469 | 16:16:09 | XLON | 606225801082629000 |
| 112 | 2469 | 16:16:09 | AQXE | 592152050649324000 |
| 217 | 2469 | 16:16:11 | XLON | 592152050649326000 |
| 27 | 2469 | 16:16:11 | XLON | 592152050649326000 |
| 58 | 2469 | 16:16:14 | XLON | 606225801082633000 |
| 65 | 2469 | 16:16:14 | XLON | 606225801082633000 |
| 121 | 2469 | 16:16:14 | XLON | 606225801082633000 |
| 130 | 2469 | 16:16:16 | XLON | 592152050649329000 |
| 3 | 2469 | 16:16:19 | CHIX | 606225801082635000 |
| 5 | 2469 | 16:16:19 | BATE | 592152050649330000 |
| 122 | 2469 | 16:16:19 | XLON | 592152050649330000 |
| 130 | 2469 | 16:16:23 | XLON | 606225801082638000 |
| 130 | 2469 | 16:16:28 | XLON | 592152050649335000 |
| 65 | 2469 | 16:16:30 | XLON | 606225801082641000 |
| 62 | 2469 | 16:16:30 | XLON | 606225801082641000 |
| 3 | 2469 | 16:16:30 | XLON | 606225801082641000 |
| 106 | 2468 | 16:16:40 | BATE | 592152050649342000 |
| 24 | 2468 | 16:16:40 | BATE | 592152050649342000 |
| 32 | 2468 | 16:16:40 | BATE | 592152050649342000 |
| 12 | 2468 | 16:16:40 | BATE | 592152050649342000 |
| 31 | 2468 | 16:16:40 | BATE | 592152050649342000 |
| 114 | 2468 | 16:16:40 | CHIX | 606225801082647000 |
| 32 | 2468 | 16:16:40 | BATE | 592152050649342000 |
| 214 | 2468 | 16:16:40 | TRQX | 606225801082647000 |
| 133 | 2469 | 16:16:44 | AQXE | 606225801082649000 |
| 67 | 2469 | 16:16:48 | AQXE | 592152050649346000 |
| 25 | 2469 | 16:16:48 | AQXE | 592152050649346000 |
| 31 | 2469 | 16:16:48 | AQXE | 592152050649346000 |
| 13 | 2469 | 16:16:50 | AQXE | 592152050649347000 |
| 10 | 2469 | 16:16:50 | AQXE | 592152050649347000 |
| 3 | 2469 | 16:16:50 | AQXE | 592152050649347000 |
| 89 | 2469 | 16:16:50 | AQXE | 592152050649347000 |
| 3 | 2469 | 16:16:50 | AQXE | 592152050649347000 |
| 116 | 2469 | 16:16:53 | AQXE | 606225801082653000 |
| 84 | 2469 | 16:16:57 | AQXE | 606225801082656000 |
| 26 | 2469 | 16:16:57 | AQXE | 606225801082656000 |
| 95 | 2469 | 16:16:57 | AQXE | 606225801082656000 |
| 105 | 2469 | 16:17:00 | AQXE | 606225801082658000 |
| 15 | 2469 | 16:17:00 | AQXE | 606225801082658000 |
| 101 | 2469 | 16:17:05 | AQXE | 606225801082661000 |
| 19 | 2469 | 16:17:05 | AQXE | 606225801082661000 |
| 129 | 2469 | 16:17:11 | AQXE | 606225801082664000 |
| 38 | 2469 | 16:17:12 | AQXE | 606225801082665000 |
| 116 | 2469 | 16:17:15 | AQXE | 592152050649363000 |
| 43 | 2469 | 16:17:15 | AQXE | 592152050649363000 |
| 171 | 2468 | 16:17:55 | CHIX | 592152050649387000 |
| 174 | 2468 | 16:17:55 | TRQX | 606225801082690000 |
| 112 | 2468 | 16:17:55 | BATE | 606225801082690000 |
| 224 | 2468 | 16:17:56 | XLON | 592152050649387000 |
| 49 | 2468 | 16:17:56 | BATE | 606225801082690000 |
| 76 | 2468 | 16:17:56 | BATE | 606225801082690000 |
| 150 | 2468 | 16:17:56 | XLON | 592152050649387000 |
| 15 | 2468 | 16:18:02 | BATE | 592152050649391000 |
| 26 | 2468 | 16:18:02 | BATE | 592152050649391000 |
| 401 | 2468 | 16:18:02 | XLON | 606225801082694000 |
| 130 | 2468 | 16:18:02 | XLON | 606225801082694000 |
| 66 | 2468 | 16:18:02 | XLON | 606225801082694000 |
| 122 | 2470 | 16:20:03 | XLON | 606225801082770000 |
| 135 | 2470 | 16:21:05 | CHIX | 606225801082821000 |
| 420 | 2470 | 16:21:25 | XLON | 592152050649535000 |
| 112 | 2470 | 16:21:25 | XLON | 592152050649535000 |
| 112 | 2470 | 16:21:25 | XLON | 592152050649535000 |
| 193 | 2470 | 16:21:25 | BATE | 592152050649535000 |
| 89 | 2470 | 16:21:25 | CHIX | 606225801082833000 |
| 112 | 2470 | 16:21:25 | CHIX | 606225801082833000 |
| 283 | 2470 | 16:21:25 | CHIX | 606225801082833000 |
| 273 | 2470 | 16:21:25 | CHIX | 606225801082833000 |
| 53 | 2470 | 16:21:25 | CHIX | 606225801082833000 |
| 76 | 2470 | 16:21:25 | CHIX | 606225801082833000 |
| 110 | 2470 | 16:21:25 | XLON | 606225801082833000 |
| 161 | 2470 | 16:21:25 | XLON | 606225801082833000 |
| 122 | 2470 | 16:23:06 | XLON | 592152050649603000 |
| 104 | 2470 | 16:23:06 | XLON | 592152050649603000 |
| 135 | 2470 | 16:23:06 | BATE | 592152050649603000 |
| 264 | 2470 | 16:23:06 | BATE | 592152050649603000 |
| 224 | 2470 | 16:23:06 | CHIX | 592152050649603000 |
| 224 | 2470 | 16:23:06 | XLON | 606225801082899000 |
| 131 | 2470 | 16:23:06 | XLON | 606225801082899000 |
| 118 | 2470 | 16:23:06 | XLON | 606225801082899000 |
| 112 | 2470 | 16:23:06 | CHIX | 606225801082899000 |
| 156 | 2470 | 16:23:06 | BATE | 606225801082899000 |
| 112 | 2470 | 16:23:06 | CHIX | 606225801082899000 |
| 224 | 2470 | 16:23:06 | CHIX | 606225801082899000 |
| 100 | 2470 | 16:23:06 | TRQX | 592152050649603000 |
| 274 | 2470 | 16:26:45 | XLON | 592152050649741000 |
| 8 | 2470 | 16:26:45 | BATE | 606225801083034000 |
| 211 | 2470 | 16:26:45 | XLON | 606225801083034000 |
| 212 | 2470 | 16:27:51 | CHIX | 592152050649780000 |
| 182 | 2470 | 16:27:51 | CHIX | 592152050649780000 |
| 122 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 214 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 74 | 2470 | 16:27:51 | CHIX | 606225801083072000 |
| 74 | 2470 | 16:27:51 | TRQX | 592152050649781000 |
| 112 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 150 | 2470 | 16:27:51 | TRQX | 592152050649781000 |
| 168 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 38 | 2470 | 16:27:51 | CHIX | 606225801083072000 |
| 224 | 2470 | 16:27:51 | TRQX | 606225801083072000 |
| 104 | 2470 | 16:27:51 | BATE | 606225801083072000 |
| 224 | 2470 | 16:27:51 | BATE | 606225801083072000 |
| 255 | 2470 | 16:27:51 | CHIX | 592152050649781000 |
| 37 | 2470 | 16:27:51 | CHIX | 592152050649781000 |
| 26 | 2470 | 16:27:51 | CHIX | 592152050649781000 |
| 137 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 496 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 136 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 160 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 1 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 63 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 80 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 136 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 265 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 298 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 389 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 2 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 93 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 17 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 14 | 2470 | 16:27:51 | TRQX | 606225801083072000 |
| 90 | 2470 | 16:27:51 | TRQX | 606225801083072000 |
| 30 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 30 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 30 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 27 | 2470 | 16:27:51 | BATE | 592152050649781000 |
| 3 | 2470 | 16:27:51 | TRQX | 606225801083072000 |
| 90 | 2470 | 16:27:51 | TRQX | 606225801083072000 |
| 241 | 2470 | 16:27:51 | XLON | 592152050649781000 |
| 255 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 136 | 2470 | 16:27:51 | XLON | 606225801083072000 |
| 248 | 2470 | 16:27:52 | XLON | 592152050649781000 |
| 202 | 2470 | 16:27:52 | XLON | 606225801083073000 |
| 206 | 2470 | 16:27:52 | XLON | 606225801083073000 |
| 147 | 2470 | 16:27:52 | BATE | 606225801083073000 |
| 256 | 2470 | 16:27:52 | XLON | 592152050649781000 |
| 26 | 2470 | 16:27:53 | BATE | 606225801083073000 |
| 303 | 2470 | 16:27:54 | XLON | 592152050649782000 |
| 163 | 2470 | 16:27:54 | BATE | 592152050649782000 |
| 224 | 2470 | 16:27:54 | XLON | 606225801083074000 |
| 223 | 2470 | 16:27:54 | CHIX | 606225801083074000 |
| 298 | 2470 | 16:27:57 | XLON | 592152050649785000 |
| 143 | 2470 | 16:27:57 | XLON | 592152050649785000 |
| 158 | 2470 | 16:27:57 | BATE | 592152050649785000 |
| 112 | 2470 | 16:27:57 | CHIX | 592152050649785000 |
| 37 | 2470 | 16:27:57 | CHIX | 592152050649785000 |
| 224 | 2470 | 16:27:57 | XLON | 606225801083076000 |
| 1 | 2470 | 16:27:57 | CHIX | 606225801083076000 |
| 112 | 2470 | 16:27:57 | BATE | 606225801083076000 |
| 187 | 2470 | 16:27:57 | CHIX | 592152050649785000 |
| 224 | 2470 | 16:27:57 | XLON | 592152050649785000 |
| 129 | 2470 | 16:27:57 | XLON | 592152050649785000 |
| 112 | 2470 | 16:27:57 | XLON | 592152050649785000 |
| 95 | 2470 | 16:27:57 | XLON | 592152050649785000 |
| 148 | 2470 | 16:27:57 | XLON | 606225801083076000 |
| 231 | 2470 | 16:27:57 | XLON | 606225801083076000 |
| 162 | 2470 | 16:27:58 | BATE | 606225801083077000 |
| 135 | 2470 | 16:27:58 | BATE | 606225801083077000 |
| 297 | 2470 | 16:27:58 | XLON | 606225801083077000 |
| 112 | 2470 | 16:28:00 | CHIX | 592152050649786000 |
| 31 | 2470 | 16:28:00 | CHIX | 592152050649786000 |
| 177 | 2470 | 16:28:00 | CHIX | 606225801083078000 |
| 180 | 2470 | 16:29:25 | XLON | 606225801083123000 |
| 224 | 2470 | 16:29:25 | XLON | 606225801083123000 |
| 10 | 2470 | 16:29:26 | TRQX | 592152050649835000 |
| 151 | 2470 | 16:29:26 | BATE | 592152050649835000 |
| 112 | 2470 | 16:29:26 | CHIX | 592152050649835000 |
| 57 | 2470 | 16:29:26 | BATE | 592152050649835000 |
| 112 | 2470 | 16:29:26 | CHIX | 592152050649835000 |
| 222 | 2470 | 16:29:26 | XLON | 606225801083124000 |
| 339 | 2470 | 16:29:26 | XLON | 606225801083124000 |
| 112 | 2470 | 16:29:26 | TRQX | 606225801083124000 |
| 199 | 2470 | 16:29:26 | CHIX | 606225801083124000 |
| 167 | 2470 | 16:29:26 | BATE | 592152050649835000 |
| 378 | 2470 | 16:29:32 | XLON | 592152050649838000 |
| 26 | 2470 | 16:29:32 | XLON | 606225801083127000 |
| 274 | 2470 | 16:29:33 | XLON | 606225801083128000 |
| 228 | 2470 | 16:29:33 | XLON | 606225801083128000 |
| 125 | 2470 | 16:29:34 | XLON | 606225801083128000 |
| 61 | 2470 | 16:29:38 | CHIX | 606225801083131000 |
| 174 | 2470 | 16:29:38 | CHIX | 606225801083131000 |
| 318 | 2470 | 16:29:38 | CHIX | 606225801083131000 |
| 12 | 2470 | 16:29:38 | BATE | 606225801083131000 |
| 54 | 2470 | 16:29:38 | XLON | 592152050649842000 |
| 150 | 2470 | 16:29:38 | XLON | 592152050649842000 |
| 172 | 2470 | 16:29:38 | XLON | 592152050649842000 |
| 63 | 2470 | 16:29:38 | XLON | 592152050649842000 |
| 292 | 2470 | 16:29:38 | XLON | 592152050649842000 |
| 2 | 2470 | 16:29:38 | TRQX | 592152050649842000 |
| 112 | 2470 | 16:29:38 | TRQX | 592152050649842000 |
| 112 | 2470 | 16:29:38 | BATE | 592152050649842000 |
| 199 | 2470 | 16:29:38 | BATE | 606225801083131000 |
| 10 | 2470 | 16:29:42 | CHIX | 592152050649844000 |
| 102 | 2470 | 16:29:50 | CHIX | 592152050649852000 |
| 112 | 2470 | 16:29:50 | CHIX | 592152050649852000 |
| 112 | 2470 | 16:29:50 | CHIX | 592152050649852000 |
| 409 | 2470 | 16:29:50 | XLON | 606225801083140000 |
| 378 | 2470 | 16:29:50 | XLON | 606225801083140000 |
| 73 | 2470 | 16:29:50 | XLON | 592152050649852000 |
| 218 | 2470 | 16:29:50 | XLON | 606225801083140000 |
| 170 | 2470 | 16:29:50 | XLON | 606225801083140000 |
| 112 | 2470 | 16:29:50 | XLON | 606225801083140000 |
| 132 | 2470 | 16:29:51 | XLON | 606225801083143000 |
| 291 | 2470 | 16:29:51 | XLON | 606225801083143000 |
| 4 | 2470 | 16:29:51 | CHIX | 592152050649855000 |
| 34 | 2470 | 16:29:51 | CHIX | 592152050649855000 |
| 1 | 2470 | 16:29:51 | CHIX | 592152050649855000 |
| 30 | 2470 | 16:29:51 | XLON | 592152050649855000 |
| 112 | 2470 | 16:29:51 | XLON | 606225801083143000 |
| 128 | 2470 | 16:29:51 | XLON | 606225801083143000 |
| 200 | 2470 | 16:29:51 | XLON | 592152050649855000 |
| 176 | 2470 | 16:29:51 | XLON | 592152050649855000 |
| 128 | 2470 | 16:29:52 | XLON | 606225801083144000 |
| 169 | 2470 | 16:29:52 | XLON | 606225801083144000 |
| 291 | 2470 | 16:29:52 | XLON | 606225801083144000 |
| 45 | 2470 | 16:29:52 | XLON | 592152050649856000 |
| 67 | 2470 | 16:29:52 | XLON | 592152050649856000 |
| 127 | 2470 | 16:29:52 | XLON | 592152050649856000 |
| 168 | 2470 | 16:29:52 | XLON | 606225801083144000 |
| 24 | 2470 | 16:29:53 | XLON | 592152050649858000 |
| 311 | 2470 | 16:29:53 | XLON | 592152050649858000 |
| 104 | 2470 | 16:29:53 | CHIX | 606225801083146000 |
| 291 | 2470 | 16:29:53 | XLON | 592152050649858000 |
| 289 | 2470 | 16:29:53 | XLON | 606225801083146000 |
| 8 | 2470 | 16:29:55 | XLON | 606225801083149000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
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.