REG - Assoc.British Foods - Transaction in Own Shares
24/02/2025 18:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250224:nRSX2735Ya&default-theme=true
RNS Number : 2735Y Associated British Foods PLC 24 February 2025
24 February 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 24 February
2025 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 21 February 2025.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 24 February 2025
Number of shares repurchased: 298,831
Average price paid per share: GBp 1910.5008
Highest price paid per share: GBp 1917.0000
Lowest price paid per share: GBp 1897.5000
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject
to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by
Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 24 February 2025
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 26,756 1,916.00 1,902.00 1,910.68
CBOE BXE 44,956 1,917.00 1,898.00 1,910.63
CBOE CXE 57,087 1,916.50 1,898.00 1,910.54
London Stock Exchange 152,284 1,917.00 1,897.50 1,910.51
Turquoise 17,748 1,916.50 1,897.50 1,909.68
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Transaction Reference Number
365 1914.5 08:00:49 XLON 592101816044179000
388 1914.5 08:00:49 XLON 592101816044179000
192 1914.5 08:00:49 XLON 606175564879153000
278 1914.5 08:00:49 XLON 592101816044179000
186 1914.5 08:00:49 BATE 606175564879153000
558 1914 08:00:49 XLON 606175564879153000
139 1914.5 08:00:49 CHIX 592101816044179000
87 1914.5 08:00:49 XLON 592101816044179000
74 1914.5 08:00:49 CHIX 606175564879153000
208 1915.5 08:02:27 CHIX 592101816044221000
255 1915 08:02:27 CHIX 592101816044221000
278 1915.5 08:02:27 XLON 606175564879191000
139 1915 08:02:27 XLON 606175564879191000
93 1915 08:02:27 BATE 606175564879191000
210 1915.5 08:05:16 AQXE 592101816044309000
209 1914 08:05:28 XLON 592101816044317000
139 1914 08:05:28 CHIX 592101816044317000
213 1914 08:05:28 AQXE 606175564879282000
139 1914 08:05:28 BATE 606175564879282000
139 1913.5 08:05:28 CHIX 592101816044317000
221 1913.5 08:05:28 BATE 606175564879282000
187 1913.5 08:05:28 XLON 606175564879282000
271 1915 08:06:44 TRQX 606175564879316000
139 1913.5 08:06:47 AQXE 592101816044354000
139 1913.5 08:06:47 CHIX 592101816044354000
192 1913.5 08:06:47 XLON 606175564879317000
139 1913.5 08:06:47 XLON 606175564879317000
166 1913.5 08:06:47 TRQX 606175564879317000
139 1913.5 08:06:47 CHIX 592101816044354000
259 1913.5 08:06:47 BATE 606175564879317000
41 1913.5 08:06:47 XLON 606175564879317000
31 1914.5 08:08:04 XLON 606175564879349000
178 1914.5 08:08:04 CHIX 592101816044389000
28 1914.5 08:08:04 XLON 592101816044389000
255 1914 08:08:40 CHIX 606175564879363000
75 1914 08:08:40 CHIX 606175564879363000
333 1913 08:08:44 XLON 592101816044405000
240 1913 08:08:44 CHIX 592101816044405000
139 1913 08:08:44 CHIX 606175564879364000
139 1913 08:08:44 BATE 606175564879364000
139 1913 08:08:44 TRQX 606175564879364000
194 1913 08:08:44 XLON 606175564879364000
181 1913 08:09:07 XLON 592101816044416000
139 1913 08:09:07 BATE 592101816044416000
139 1913 08:09:07 AQXE 592101816044416000
139 1913 08:09:07 BATE 606175564879374000
139 1913 08:09:07 AQXE 606175564879374000
174 1913 08:09:07 XLON 592101816044416000
139 1912.5 08:11:00 TRQX 592101816044462000
41 1912.5 08:11:00 XLON 592101816044462000
195 1912.5 08:11:00 XLON 592101816044462000
168 1912.5 08:11:00 CHIX 592101816044462000
238 1912.5 08:11:00 XLON 606175564879417000
225 1912.5 08:11:00 CHIX 606175564879417000
174 1912.5 08:11:00 CHIX 606175564879417000
139 1912.5 08:11:00 AQXE 592101816044462000
100 1912.5 08:11:00 CHIX 592101816044462000
39 1912.5 08:11:00 CHIX 592101816044462000
220 1912.5 08:11:00 XLON 606175564879417000
105 1912.5 08:11:00 XLON 606175564879417000
219 1912.5 08:11:00 XLON 592101816044462000
139 1912 08:11:01 AQXE 592101816044463000
139 1912 08:11:01 TRQX 592101816044463000
225 1912 08:11:01 CHIX 592101816044463000
215 1912.5 08:11:01 XLON 606175564879418000
227 1912 08:11:01 BATE 606175564879418000
395 1912 08:11:01 XLON 606175564879418000
243 1912 08:11:01 CHIX 606175564879418000
226 1912 08:11:01 XLON 606175564879418000
139 1911.5 08:11:01 CHIX 592101816044463000
139 1911.5 08:11:01 CHIX 592101816044463000
194 1911.5 08:11:01 XLON 606175564879418000
139 1911.5 08:11:01 TRQX 606175564879418000
193 1911.5 08:11:01 AQXE 606175564879418000
139 1911.5 08:11:01 BATE 606175564879418000
184 1907.5 08:12:00 CHIX 592101816044486000
139 1907.5 08:12:00 BATE 606175564879439000
139 1907.5 08:12:00 TRQX 606175564879439000
220 1907.5 08:12:00 XLON 606175564879439000
45 1907.5 08:12:00 XLON 606175564879439000
208 1904.5 08:15:01 CHIX 592101816044552000
139 1904.5 08:15:01 BATE 592101816044552000
139 1904.5 08:15:01 BATE 606175564879500000
139 1904.5 08:15:01 CHIX 606175564879500000
139 1904.5 08:15:01 TRQX 606175564879500000
208 1904.5 08:15:01 XLON 606175564879500000
267 1903.5 08:15:01 CHIX 592101816044552000
139 1903.5 08:15:01 TRQX 606175564879501000
139 1903.5 08:15:01 BATE 606175564879501000
184 1903.5 08:15:01 CHIX 606175564879501000
139 1903 08:15:01 BATE 592101816044552000
209 1903 08:15:01 XLON 606175564879501000
139 1903 08:15:01 CHIX 606175564879501000
83 1898 08:19:11 XLON 606175564879612000
224 1898 08:19:11 CHIX 592101816044672000
184 1898 08:19:11 CHIX 592101816044672000
139 1898 08:19:11 CHIX 592101816044672000
210 1897.5 08:19:11 XLON 592101816044672000
196 1897.5 08:19:11 XLON 592101816044672000
120 1898 08:19:11 XLON 606175564879612000
120 1898 08:19:11 XLON 606175564879612000
139 1898 08:19:11 TRQX 606175564879612000
139 1898 08:19:11 BATE 606175564879612000
139 1898 08:19:11 BATE 606175564879612000
139 1897.5 08:19:11 TRQX 606175564879612000
228 1898 08:19:11 XLON 606175564879612000
91 1898 08:19:11 XLON 606175564879612000
4 1901.5 08:25:22 XLON 606175564879751000
157 1902.5 08:25:22 XLON 606175564879751000
49 1902.5 08:25:22 XLON 606175564879751000
33 1902.5 08:25:46 XLON 606175564879762000
177 1902.5 08:25:46 XLON 606175564879762000
254 1902 08:25:58 CHIX 592101816044837000
139 1902 08:25:58 BATE 606175564879766000
190 1902 08:25:58 XLON 592101816044837000
48 1902 08:25:58 XLON 592101816044837000
177 1902 08:25:58 XLON 592101816044837000
139 1902 08:25:58 CHIX 606175564879766000
139 1902 08:25:58 CHIX 592101816044837000
415 1902 08:25:58 XLON 606175564879766000
139 1902 08:25:58 CHIX 592101816044837000
338 1902 08:25:58 XLON 606175564879766000
320 1900.5 08:29:01 XLON 592101816044913000
139 1900.5 08:29:01 TRQX 606175564879836000
208 1899.5 08:29:05 XLON 592101816044915000
2 1899.5 08:29:05 XLON 606175564879838000
176 1899.5 08:29:05 XLON 606175564879838000
139 1899.5 08:29:05 BATE 592101816044915000
139 1899.5 08:29:05 CHIX 592101816044915000
75 1899.5 08:29:05 BATE 592101816044915000
64 1899.5 08:29:05 BATE 592101816044915000
178 1899.5 08:29:05 TRQX 592101816044915000
139 1899.5 08:29:05 CHIX 606175564879838000
139 1899.5 08:29:05 BATE 606175564879838000
139 1899.5 08:29:05 CHIX 606175564879838000
10 1901.5 08:32:01 XLON 606175564879911000
152 1901.5 08:32:01 XLON 592101816044994000
184 1902.5 08:32:35 XLON 606175564879924000
195 1902.5 08:33:20 XLON 592101816045028000
325 1904.5 08:35:04 XLON 606175564879982000
122 1904.5 08:35:17 CHIX 592101816045076000
284 1904.5 08:35:17 XLON 606175564879986000
17 1904.5 08:35:18 CHIX 592101816045076000
289 1903.5 08:35:39 BATE 592101816045084000
139 1903.5 08:35:39 TRQX 606175564879994000
212 1903.5 08:35:39 CHIX 592101816045084000
10 1903.5 08:35:39 CHIX 606175564879994000
7 1903.5 08:35:39 CHIX 606175564879994000
8 1903.5 08:35:39 CHIX 606175564879994000
516 1903.5 08:35:39 XLON 592101816045084000
139 1903.5 08:35:39 CHIX 606175564879994000
110 1903.5 08:35:39 TRQX 606175564879994000
139 1903.5 08:35:39 CHIX 592101816045084000
316 1903.5 08:35:39 XLON 606175564879995000
69 1903.5 08:35:39 CHIX 592101816045084000
110 1903.5 08:35:39 TRQX 606175564879995000
10 1906 08:37:53 XLON 592101816045136000
143 1907.5 08:39:13 CHIX 592101816045174000
564 1906 08:39:41 XLON 592101816045186000
27 1906.5 08:39:45 AQXE 592101816045187000
27 1906.5 08:39:45 AQXE 592101816045187000
151 1906.5 08:39:45 AQXE 592101816045187000
76 1907 08:41:28 CHIX 606175564880128000
157 1907 08:41:28 CHIX 606175564880128000
29 1910 08:42:59 XLON 592101816045256000
10 1910 08:42:59 XLON 592101816045256000
190 1910 08:42:59 XLON 592101816045256000
36 1910 08:42:59 XLON 592101816045256000
33 1910 08:42:59 XLON 592101816045256000
89 1910 08:42:59 XLON 606175564880155000
24 1910 08:43:01 AQXE 592101816045257000
28 1910 08:43:01 AQXE 592101816045257000
215 1910 08:43:01 AQXE 592101816045257000
3 1910 08:43:01 AQXE 592101816045257000
36 1910 08:43:01 XLON 606175564880156000
33 1910 08:43:01 XLON 606175564880156000
70 1910 08:43:01 XLON 606175564880156000
139 1908.5 08:43:35 XLON 592101816045269000
290 1908.5 08:43:35 BATE 606175564880167000
151 1908.5 08:43:35 XLON 592101816045269000
127 1908.5 08:43:35 XLON 592101816045269000
139 1908.5 08:43:35 CHIX 592101816045269000
199 1908.5 08:43:35 BATE 606175564880167000
110 1908.5 08:43:35 TRQX 592101816045269000
11 1909 08:43:38 AQXE 606175564880168000
443 1909 08:43:38 AQXE 606175564880168000
333 1908.5 08:43:38 XLON 606175564880168000
139 1911 08:49:35 AQXE 592101816045401000
209 1911 08:49:35 CHIX 592101816045401000
408 1911 08:49:35 CHIX 606175564880289000
175 1911 08:49:35 CHIX 606175564880289000
152 1911 08:49:35 CHIX 606175564880289000
278 1911 08:49:35 XLON 606175564880289000
196 1911 08:49:35 BATE 592101816045401000
210 1911 08:49:35 XLON 606175564880289000
180 1911 08:49:35 XLON 606175564880289000
27 1911 08:49:35 AQXE 592101816045401000
139 1911 08:49:35 CHIX 592101816045401000
335 1911 08:49:35 XLON 606175564880289000
235 1911 08:49:36 XLON 592101816045401000
139 1910.5 08:49:36 AQXE 592101816045401000
305 1910.5 08:49:36 CHIX 592101816045401000
311 1910.5 08:49:36 CHIX 606175564880289000
139 1910.5 08:49:36 CHIX 592101816045401000
126 1910.5 08:49:36 XLON 606175564880289000
184 1910.5 08:49:36 XLON 606175564880289000
172 1910.5 08:49:36 CHIX 606175564880289000
174 1910.5 08:49:36 AQXE 592101816045401000
25 1910.5 08:49:36 AQXE 592101816045401000
24 1910.5 08:49:36 AQXE 592101816045401000
33 1910.5 08:49:36 XLON 606175564880289000
40 1910.5 08:49:36 XLON 606175564880289000
139 1910.5 08:49:36 CHIX 592101816045401000
237 1910.5 08:49:36 XLON 606175564880289000
139 1910.5 08:49:36 CHIX 592101816045401000
209 1910.5 08:49:36 XLON 606175564880289000
101 1910.5 08:49:36 XLON 606175564880289000
133 1910.5 08:49:36 AQXE 606175564880289000
41 1910.5 08:49:36 AQXE 606175564880289000
172 1910.5 08:49:36 CHIX 592101816045401000
92 1910.5 08:49:36 XLON 606175564880289000
502 1910 08:49:37 BATE 592101816045401000
457 1910 08:49:37 BATE 606175564880290000
85 1907.5 08:56:48 CHIX 592101816045568000
193 1907.5 08:56:48 CHIX 592101816045568000
139 1907.5 08:56:48 BATE 592101816045568000
139 1907.5 08:56:48 AQXE 592101816045568000
343 1907.5 08:56:48 XLON 606175564880445000
211 1907.5 08:56:48 TRQX 606175564880445000
139 1907.5 08:56:48 XLON 592101816045568000
140 1907.5 08:56:48 CHIX 606175564880445000
229 1907 09:01:56 CHIX 592101816045690000
139 1907 09:01:56 TRQX 606175564880558000
220 1906.5 09:02:03 XLON 592101816045694000
139 1906.5 09:02:03 TRQX 592101816045694000
205 1906.5 09:02:03 XLON 606175564880562000
139 1906.5 09:02:03 CHIX 592101816045694000
139 1906 09:02:03 BATE 592101816045694000
139 1906 09:02:03 BATE 592101816045694000
139 1906.5 09:02:03 AQXE 606175564880562000
139 1906.5 09:02:03 CHIX 606175564880562000
247 1906 09:02:03 CHIX 606175564880562000
450 1906 09:02:03 XLON 606175564880562000
255 1906 09:02:03 CHIX 592101816045694000
176 1906.5 09:02:03 CHIX 592101816045694000
102 1906.5 09:02:03 AQXE 606175564880562000
79 1906.5 09:02:03 CHIX 592101816045694000
255 1906.5 09:02:03 CHIX 592101816045694000
41 1906.5 09:02:03 CHIX 592101816045694000
3 1906 09:02:03 CHIX 606175564880562000
114 1906.5 09:02:03 CHIX 592101816045694000
198 1906 09:02:04 CHIX 606175564880562000
114 1906.5 09:02:07 AQXE 606175564880564000
31 1906.5 09:02:07 AQXE 606175564880564000
139 1908.5 09:13:07 TRQX 592101816045963000
214 1908.5 09:13:07 XLON 592101816045963000
139 1908 09:13:07 BATE 592101816045963000
139 1908.5 09:13:07 BATE 606175564880813000
139 1908 09:13:07 BATE 606175564880813000
139 1908 09:13:07 TRQX 592101816045963000
208 1908 09:13:07 XLON 592101816045963000
242 1908 09:13:07 TRQX 606175564880813000
266 1908 09:13:07 XLON 606175564880813000
171 1909.5 09:17:04 CHIX 592101816046052000
227 1909 09:18:03 CHIX 592101816046075000
256 1909.5 09:20:04 BATE 606175564880962000
58 1909.5 09:20:04 BATE 606175564880962000
25 1910.5 09:21:17 AQXE 592101816046155000
24 1910.5 09:21:17 AQXE 592101816046155000
182 1910.5 09:21:17 CHIX 606175564880991000
44 1910.5 09:21:17 TRQX 592101816046155000
27 1910.5 09:21:17 CHIX 606175564880991000
27 1910.5 09:21:17 CHIX 606175564880991000
60 1910.5 09:21:17 CHIX 606175564880991000
71 1910.5 09:21:17 CHIX 606175564880991000
139 1914.5 09:24:13 CHIX 592101816046225000
219 1914.5 09:24:13 BATE 606175564881056000
146 1914.5 09:24:13 CHIX 606175564881056000
15 1914.5 09:24:14 CHIX 606175564881056000
27 1914 09:25:02 AQXE 592101816046246000
26 1914 09:25:02 AQXE 592101816046246000
113 1914 09:25:02 AQXE 592101816046246000
139 1914 09:25:02 AQXE 592101816046246000
210 1914 09:25:02 AQXE 592101816046246000
53 1914 09:25:08 CHIX 606175564881077000
519 1914.5 09:27:00 AQXE 592101816046291000
363 1915.5 09:29:07 CHIX 606175564881164000
242 1915.5 09:29:07 CHIX 592101816046342000
9 1915.5 09:29:07 CHIX 606175564881164000
198 1915.5 09:29:07 CHIX 592101816046342000
435 1916.5 09:33:09 CHIX 592101816046441000
222 1916.5 09:33:09 CHIX 592101816046441000
305 1916.5 09:33:09 CHIX 592101816046441000
175 1916.5 09:33:09 CHIX 606175564881257000
299 1916.5 09:33:09 CHIX 606175564881257000
154 1916.5 09:33:09 CHIX 606175564881257000
179 1916.5 09:33:09 XLON 592101816046441000
139 1916.5 09:33:09 CHIX 592101816046441000
513 1916.5 09:33:09 XLON 606175564881257000
250 1916.5 09:33:09 XLON 592101816046441000
176 1916.5 09:33:09 XLON 592101816046441000
100 1916.5 09:33:09 CHIX 606175564881257000
139 1916.5 09:33:36 CHIX 592101816046451000
382 1917 09:33:36 BATE 606175564881267000
458 1916.5 09:33:36 XLON 606175564881267000
215 1916.5 09:33:40 XLON 592101816046453000
40 1916.5 09:33:40 XLON 606175564881269000
476 1916 09:33:48 AQXE 592101816046456000
175 1916 09:33:48 XLON 592101816046456000
401 1915.5 09:33:50 CHIX 592101816046457000
16 1915.5 09:33:50 CHIX 592101816046457000
178 1915.5 09:34:44 AQXE 606175564881290000
278 1915.5 09:34:44 XLON 606175564881290000
139 1915.5 09:34:44 CHIX 606175564881290000
208 1915.5 09:34:48 BATE 592101816046479000
139 1915.5 09:35:24 XLON 592101816046492000
252 1915.5 09:35:24 CHIX 606175564881305000
255 1915.5 09:35:24 CHIX 606175564881305000
139 1915.5 09:38:20 CHIX 606175564881385000
368 1915.5 09:38:20 XLON 592101816046577000
83 1915.5 09:40:09 CHIX 592101816046618000
65 1915.5 09:41:27 CHIX 592101816046649000
187 1915.5 09:41:27 CHIX 592101816046649000
139 1915.5 09:41:27 AQXE 606175564881453000
139 1915.5 09:41:27 BATE 606175564881453000
8 1915.5 09:43:00 CHIX 606175564881488000
39 1917 09:46:02 XLON 606175564881555000
201 1917 09:46:02 XLON 592101816046759000
33 1917 09:47:32 XLON 606175564881585000
34 1917 09:47:32 XLON 606175564881585000
253 1917 09:47:32 XLON 606175564881586000
29 1916 09:48:40 AQXE 592101816046817000
24 1916 09:48:40 AQXE 592101816046817000
44 1916 09:48:40 XLON 606175564881609000
144 1916 09:48:40 XLON 606175564881609000
86 1916 09:48:40 BATE 592101816046817000
498 1916.5 09:51:03 TRQX 592101816046875000
50 1916.5 09:51:29 XLON 606175564881673000
40 1916.5 09:51:29 XLON 606175564881673000
400 1916.5 09:51:29 XLON 592101816046886000
237 1915.5 09:52:42 TRQX 592101816046919000
139 1915.5 09:52:42 BATE 606175564881705000
108 1915.5 09:53:02 CHIX 606175564881714000
212 1915.5 09:53:02 CHIX 606175564881714000
240 1915 09:54:54 TRQX 592101816046973000
29 1915 09:54:55 CHIX 592101816046973000
33 1915 09:54:55 CHIX 592101816046973000
77 1915 09:54:55 CHIX 592101816046973000
35 1915 09:54:55 XLON 606175564881754000
164 1915 09:54:55 XLON 606175564881754000
289 1915 09:56:56 XLON 592101816047024000
139 1915 09:56:56 CHIX 606175564881802000
53 1915 09:56:56 CHIX 592101816047024000
21 1914.5 09:57:17 CHIX 592101816047031000
160 1914.5 09:57:17 CHIX 592101816047031000
139 1914.5 09:57:17 BATE 606175564881809000
394 1914.5 09:57:17 XLON 606175564881809000
139 1914.5 09:57:17 TRQX 606175564881809000
255 1914.5 09:57:17 CHIX 606175564881809000
7 1915.5 09:58:10 CHIX 606175564881826000
158 1915.5 09:58:10 CHIX 606175564881826000
358 1916 10:00:59 XLON 592101816047113000
240 1916 10:02:25 XLON 606175564881919000
158 1916 10:02:25 XLON 606175564881919000
413 1916 10:03:03 XLON 606175564881932000
121 1916 10:04:02 XLON 592101816047185000
304 1916 10:04:02 XLON 592101816047185000
218 1915 10:04:12 CHIX 606175564881957000
74 1915 10:05:04 BATE 606175564881977000
74 1915 10:05:04 BATE 606175564881977000
139 1914.5 10:05:04 CHIX 592101816047211000
16 1914.5 10:05:04 CHIX 606175564881977000
27 1914.5 10:06:40 CHIX 606175564882015000
25 1915.5 10:06:41 AQXE 606175564882015000
26 1915.5 10:06:41 AQXE 606175564882015000
177 1915.5 10:06:41 AQXE 606175564882015000
36 1916 10:06:58 BATE 592101816047258000
160 1916 10:06:58 BATE 606175564882021000
208 1914.5 10:07:15 BATE 592101816047266000
139 1914.5 10:07:15 TRQX 592101816047266000
100 1914.5 10:07:15 AQXE 606175564882028000
39 1914.5 10:07:15 AQXE 606175564882028000
307 1914.5 10:07:15 XLON 606175564882028000
96 1914.5 10:07:15 CHIX 606175564882028000
236 1914.5 10:07:15 CHIX 592101816047266000
139 1914.5 10:07:51 XLON 592101816047284000
228 1914.5 10:07:51 CHIX 606175564882045000
207 1914.5 10:09:02 XLON 592101816047317000
181 1914 10:09:02 CHIX 592101816047317000
139 1914 10:09:02 BATE 592101816047317000
139 1914 10:09:02 BATE 606175564882075000
139 1914 10:09:02 TRQX 606175564882075000
194 1914 10:09:02 CHIX 606175564882075000
139 1914 10:09:02 XLON 606175564882075000
255 1914 10:09:02 CHIX 606175564882075000
80 1914 10:09:02 CHIX 606175564882075000
520 1914 10:09:02 XLON 592101816047317000
278 1914 10:09:02 XLON 592101816047317000
139 1914 10:09:02 CHIX 592101816047317000
139 1914 10:09:02 CHIX 606175564882075000
156 1914 10:09:02 BATE 606175564882075000
148 1914 10:09:02 XLON 606175564882075000
50 1914 10:09:02 XLON 592101816047317000
192 1914 10:09:02 XLON 592101816047317000
46 1914 10:09:02 XLON 592101816047317000
168 1913.5 10:09:20 CHIX 592101816047326000
251 1913.5 10:09:20 BATE 592101816047326000
417 1913.5 10:09:20 XLON 592101816047326000
100 1913.5 10:09:20 AQXE 606175564882084000
39 1913.5 10:09:20 AQXE 606175564882084000
147 1913.5 10:09:20 CHIX 606175564882084000
179 1913.5 10:09:20 TRQX 606175564882084000
141 1913.5 10:09:20 XLON 606175564882084000
196 1913.5 10:09:20 XLON 592101816047326000
180 1913.5 10:09:20 XLON 592101816047326000
228 1913.5 10:09:20 XLON 592101816047326000
36 1914 10:21:04 XLON 606175564882375000
6 1914 10:21:04 XLON 606175564882375000
45 1914 10:21:04 XLON 606175564882375000
39 1914 10:21:04 XLON 606175564882375000
33 1914 10:21:04 XLON 592101816047637000
10 1914 10:21:04 XLON 592101816047637000
53 1914 10:21:04 XLON 592101816047637000
110 1914 10:22:47 TRQX 606175564882414000
219 1914 10:22:47 XLON 592101816047678000
302 1915 10:23:58 BATE 606175564882445000
195 1915.5 10:25:04 TRQX 606175564882467000
233 1915.5 10:25:07 TRQX 606175564882467000
257 1915.5 10:27:15 CHIX 592101816047784000
139 1915.5 10:27:15 XLON 606175564882512000
44 1915.5 10:27:56 TRQX 592101816047796000
17 1915.5 10:27:56 BATE 606175564882524000
17 1915.5 10:27:56 BATE 606175564882524000
139 1915.5 10:27:56 BATE 606175564882524000
237 1915.5 10:27:56 TRQX 606175564882524000
135 1915.5 10:27:59 BATE 606175564882525000
14 1915.5 10:29:34 BATE 592101816047835000
14 1915.5 10:29:34 BATE 592101816047835000
22 1915.5 10:29:34 BATE 592101816047835000
44 1915.5 10:29:34 TRQX 606175564882560000
14 1915.5 10:29:34 BATE 592101816047835000
16 1915.5 10:29:34 BATE 592101816047835000
109 1915.5 10:29:34 BATE 592101816047835000
39 1915.5 10:29:34 XLON 592101816047835000
37 1915.5 10:29:34 XLON 592101816047835000
31 1915.5 10:29:34 CHIX 592101816047835000
29 1915.5 10:29:34 CHIX 592101816047835000
15 1915.5 10:29:34 BATE 606175564882560000
17 1915.5 10:29:34 BATE 606175564882560000
155 1915.5 10:29:34 XLON 606175564882561000
54 1915.5 10:30:49 XLON 592101816047865000
7 1915.5 10:30:49 XLON 592101816047865000
255 1915.5 10:30:49 CHIX 606175564882589000
129 1915.5 10:30:49 XLON 606175564882589000
139 1914.5 10:30:50 TRQX 592101816047866000
241 1914.5 10:30:50 XLON 592101816047866000
139 1914.5 10:30:50 BATE 606175564882589000
148 1914.5 10:30:50 BATE 606175564882589000
139 1915.5 10:34:02 XLON 592101816047937000
158 1915.5 10:34:02 CHIX 606175564882656000
140 1915.5 10:34:04 XLON 606175564882657000
139 1914.5 10:35:06 CHIX 606175564882680000
139 1914 10:35:19 CHIX 592101816047969000
128 1914 10:35:19 CHIX 592101816047969000
139 1914.5 10:35:19 BATE 592101816047969000
160 1914.5 10:35:19 AQXE 592101816047970000
45 1914.5 10:35:19 XLON 606175564882686000
535 1914.5 10:35:19 XLON 592101816047970000
73 1914.5 10:35:19 XLON 606175564882686000
462 1914.5 10:35:19 XLON 606175564882686000
257 1914.5 10:35:19 XLON 592101816047970000
278 1914.5 10:35:19 XLON 592101816047970000
26 1914.5 10:35:19 AQXE 592101816047970000
25 1914.5 10:35:19 AQXE 592101816047970000
180 1914.5 10:35:19 AQXE 592101816047970000
139 1914.5 10:35:19 XLON 606175564882686000
117 1914 10:35:20 CHIX 592101816047970000
7 1914 10:35:20 CHIX 592101816047970000
7 1914 10:35:20 CHIX 592101816047970000
139 1914 10:35:20 BATE 606175564882686000
139 1914 10:35:20 BATE 606175564882686000
167 1914 10:35:20 AQXE 592101816047970000
124 1914 10:35:20 TRQX 606175564882686000
263 1914 10:35:20 XLON 606175564882686000
15 1914 10:35:20 TRQX 606175564882686000
139 1914 10:35:20 TRQX 606175564882686000
255 1914 10:35:20 CHIX 606175564882686000
32 1914 10:35:20 CHIX 606175564882686000
32 1914 10:35:20 CHIX 606175564882686000
190 1914 10:35:20 XLON 592101816047970000
36 1914 10:35:20 XLON 592101816047970000
35 1914 10:35:20 XLON 592101816047970000
10 1914 10:35:20 CHIX 592101816047970000
25 1914 10:35:20 AQXE 606175564882686000
29 1914 10:35:20 AQXE 606175564882686000
33 1914 10:35:20 CHIX 606175564882686000
139 1914 10:35:21 XLON 592101816047971000
181 1914 10:35:21 CHIX 606175564882687000
223 1913.5 10:35:28 BATE 592101816047973000
6 1913.5 10:46:05 XLON 606175564882915000
40 1913.5 10:46:05 XLON 606175564882915000
126 1913.5 10:46:05 XLON 606175564882915000
139 1913 10:46:49 TRQX 592101816048231000
151 1913 10:46:49 TRQX 592101816048231000
139 1913 10:46:49 BATE 592101816048231000
139 1913 10:46:49 CHIX 592101816048231000
336 1913 10:46:49 XLON 606175564882930000
178 1913 10:46:49 CHIX 606175564882930000
122 1913 10:46:49 CHIX 606175564882930000
173 1912.5 10:47:41 CHIX 592101816048248000
139 1912.5 10:49:42 TRQX 592101816048291000
173 1912.5 10:49:42 XLON 592101816048291000
139 1912.5 10:49:42 BATE 606175564882987000
139 1912.5 10:49:42 TRQX 606175564882987000
139 1912.5 10:49:42 BATE 606175564882987000
255 1912.5 10:49:42 CHIX 606175564882987000
139 1912.5 10:49:42 AQXE 592101816048292000
36 1912.5 10:49:42 CHIX 606175564882987000
139 1912.5 10:49:42 XLON 592101816048292000
57 1912.5 10:49:44 XLON 592101816048292000
172 1912 10:50:11 XLON 592101816048303000
139 1912 10:50:11 BATE 592101816048303000
139 1912 10:50:11 CHIX 592101816048303000
139 1912 10:50:11 TRQX 606175564882998000
139 1912 10:50:11 BATE 606175564882998000
24 1912.5 10:54:58 AQXE 592101816048417000
27 1912.5 10:54:58 AQXE 592101816048417000
113 1912.5 10:54:58 AQXE 592101816048417000
311 1912 10:55:46 XLON 606175564883119000
139 1912 10:55:46 CHIX 592101816048433000
180 1912 10:55:46 XLON 592101816048433000
1 1912 10:55:46 XLON 592101816048433000
98 1912 10:55:46 CHIX 606175564883119000
172 1912 10:55:47 CHIX 606175564883120000
139 1911.5 10:57:01 TRQX 592101816048461000
139 1911.5 10:57:01 BATE 592101816048461000
172 1911.5 10:57:01 CHIX 606175564883145000
169 1911.5 10:57:01 CHIX 606175564883145000
178 1911.5 10:57:01 CHIX 606175564883145000
139 1911.5 10:57:01 AQXE 592101816048461000
139 1911.5 10:57:56 BATE 592101816048481000
197 1911.5 10:57:56 BATE 592101816048481000
51 1911.5 10:57:56 XLON 606175564883164000
421 1911.5 10:57:56 XLON 606175564883164000
278 1911.5 10:57:56 XLON 606175564883164000
92 1911.5 10:57:56 CHIX 592101816048481000
48 1911.5 10:57:56 CHIX 606175564883164000
77 1911 10:58:18 BATE 606175564883172000
178 1911 10:59:54 CHIX 592101816048531000
259 1911 10:59:54 XLON 606175564883210000
139 1911 10:59:54 TRQX 592101816048531000
139 1911 10:59:54 TRQX 606175564883210000
294 1911 11:00:25 XLON 606175564883229000
98 1911 11:00:25 XLON 606175564883229000
139 1911 11:00:25 CHIX 592101816048551000
62 1911 11:00:25 BATE 606175564883229000
356 1911 11:00:39 XLON 592101816048557000
168 1911 11:00:39 XLON 592101816048557000
110 1911 11:00:39 XLON 592101816048557000
46 1911 11:00:39 CHIX 606175564883234000
132 1911 11:00:39 XLON 606175564883234000
139 1910.5 11:02:47 TRQX 592101816048604000
348 1910.5 11:02:47 XLON 606175564883279000
139 1910 11:02:55 XLON 592101816048608000
139 1910 11:02:55 TRQX 592101816048608000
214 1910 11:02:55 XLON 592101816048608000
183 1910 11:02:55 CHIX 606175564883282000
56 1910 11:02:55 CHIX 606175564883282000
139 1910 11:02:55 BATE 606175564883282000
255 1910 11:02:55 CHIX 606175564883282000
211 1910 11:02:58 XLON 592101816048609000
91 1910 11:03:00 XLON 592101816048609000
101 1910 11:03:12 XLON 606175564883287000
139 1911 11:10:04 XLON 592101816048747000
202 1911 11:12:42 CHIX 592101816048806000
139 1911 11:12:42 BATE 606175564883468000
202 1911.5 11:14:52 AQXE 592101816048849000
22 1911.5 11:15:55 AQXE 592101816048874000
139 1911.5 11:15:55 AQXE 592101816048874000
95 1911.5 11:15:55 AQXE 592101816048874000
306 1910.5 11:16:33 CHIX 592101816048888000
368 1910.5 11:16:33 XLON 592101816048888000
139 1910.5 11:16:33 XLON 606175564883544000
37 1910.5 11:16:33 XLON 592101816048888000
237 1910.5 11:16:33 XLON 606175564883544000
139 1910 11:17:10 BATE 592101816048901000
139 1910 11:17:10 BATE 592101816048901000
38 1910 11:17:10 XLON 606175564883556000
172 1910 11:17:10 XLON 606175564883556000
30 1910 11:17:10 XLON 606175564883556000
34 1910 11:17:10 XLON 592101816048901000
35 1910 11:17:10 XLON 592101816048901000
70 1910 11:17:10 XLON 592101816048901000
28 1910 11:17:10 AQXE 592101816048901000
26 1910 11:17:10 AQXE 592101816048901000
255 1910 11:17:10 CHIX 606175564883556000
85 1910 11:18:04 AQXE 592101816048920000
139 1910 11:18:04 CHIX 592101816048920000
69 1910 11:18:04 CHIX 606175564883574000
213 1910 11:18:04 AQXE 606175564883574000
278 1910 11:18:04 XLON 606175564883574000
255 1910 11:18:04 CHIX 606175564883574000
401 1910 11:18:04 XLON 592101816048920000
139 1910 11:18:04 CHIX 606175564883574000
188 1910 11:18:04 XLON 606175564883574000
14 1909.5 11:19:48 AQXE 592101816048953000
144 1909.5 11:19:48 AQXE 592101816048953000
139 1909.5 11:19:48 CHIX 606175564883605000
42 1910 11:26:57 XLON 592101816049101000
170 1910 11:26:57 XLON 592101816049101000
37 1910 11:26:57 XLON 592101816049101000
52 1910 11:28:13 XLON 592101816049130000
100 1910 11:28:13 XLON 606175564883769000
150 1910 11:28:13 XLON 606175564883769000
29 1910 11:29:04 AQXE 606175564883785000
30 1910 11:29:04 AQXE 606175564883785000
200 1910 11:29:04 AQXE 606175564883785000
57 1910 11:29:04 AQXE 606175564883785000
139 1910 11:31:03 CHIX 592101816049191000
220 1910 11:31:03 XLON 606175564883826000
63 1910 11:31:03 XLON 606175564883826000
358 1910 11:32:04 AQXE 606175564883847000
221 1909 11:33:07 CHIX 592101816049238000
151 1909 11:33:07 XLON 606175564883870000
139 1910 11:33:40 BATE 606175564883881000
85 1910 11:33:45 TRQX 592101816049252000
100 1910 11:34:00 TRQX 592101816049257000
240 1911 11:34:42 XLON 592101816049273000
255 1911 11:37:03 CHIX 592101816049329000
175 1911 11:37:03 CHIX 606175564883955000
149 1911 11:37:03 CHIX 606175564883955000
4 1911 11:37:05 CHIX 606175564883956000
20 1911 11:37:07 CHIX 606175564883957000
12 1911 11:37:08 CHIX 606175564883957000
39 1911 11:37:08 CHIX 606175564883957000
90 1911 11:39:03 CHIX 592101816049373000
36 1911 11:39:03 XLON 606175564883996000
180 1911 11:39:03 XLON 606175564883996000
181 1911 11:39:03 XLON 606175564883996000
33 1911 11:39:08 XLON 592101816049375000
182 1911 11:39:08 XLON 592101816049375000
34 1911 11:39:08 XLON 592101816049375000
205 1911 11:39:08 CHIX 606175564883998000
45 1911.5 11:43:45 XLON 592101816049464000
268 1911.5 11:43:45 XLON 592101816049464000
139 1911.5 11:43:45 CHIX 606175564884082000
223 1911.5 11:43:45 XLON 606175564884082000
171 1912 11:45:31 XLON 592101816049502000
168 1912 11:45:31 XLON 592101816049502000
139 1912 11:45:31 CHIX 606175564884117000
133 1912 11:45:31 XLON 606175564884117000
278 1912 11:45:52 XLON 592101816049510000
139 1912 11:45:52 CHIX 592101816049510000
142 1912 11:46:12 BATE 606175564884130000
80 1912 11:46:25 XLON 606175564884135000
344 1912 11:46:33 XLON 592101816049524000
139 1912 11:46:33 CHIX 606175564884137000
276 1912 11:48:14 CHIX 606175564884168000
139 1912 11:48:14 XLON 592101816049558000
155 1912 11:48:14 XLON 592101816049558000
250 1912.5 11:50:10 CHIX 592101816049600000
61 1912.5 11:50:10 XLON 606175564884207000
78 1912.5 11:50:10 XLON 606175564884207000
222 1912.5 11:50:10 XLON 606175564884207000
353 1912.5 11:51:21 XLON 592101816049623000
139 1912.5 11:51:21 CHIX 606175564884230000
139 1911.5 11:51:30 CHIX 592101816049626000
139 1911.5 11:51:30 XLON 592101816049626000
165 1911.5 11:51:30 XLON 592101816049626000
89 1911.5 11:51:30 BATE 606175564884232000
89 1911.5 11:51:30 BATE 606175564884232000
15 1911.5 11:51:30 CHIX 606175564884232000
217 1911.5 11:51:31 BATE 592101816049627000
124 1911.5 11:51:31 CHIX 606175564884233000
266 1913 11:54:20 CHIX 606175564884282000
27 1913 11:55:00 AQXE 592101816049692000
112 1913 11:55:00 AQXE 592101816049692000
28 1913 11:55:00 AQXE 592101816049692000
138 1913 11:55:00 AQXE 592101816049692000
139 1912 11:56:15 CHIX 592101816049717000
315 1912 11:56:15 XLON 606175564884317000
152 1911.5 11:56:16 BATE 592101816049717000
24 1911.5 11:56:16 XLON 592101816049717000
212 1911.5 11:56:16 XLON 592101816049717000
246 1911 11:56:16 BATE 592101816049717000
107 1911 11:56:16 CHIX 592101816049717000
69 1911 11:56:17 BATE 592101816049718000
16 1911 11:56:17 CHIX 592101816049718000
16 1911 11:56:17 CHIX 592101816049718000
139 1911 11:56:17 XLON 606175564884317000
18 1911 11:56:17 XLON 606175564884317000
157 1911 11:56:17 XLON 606175564884317000
258 1910.5 11:57:42 CHIX 592101816049750000
278 1910.5 11:57:42 BATE 606175564884347000
296 1910.5 11:57:42 XLON 592101816049750000
255 1910.5 11:57:42 CHIX 606175564884347000
207 1910.5 11:57:42 CHIX 606175564884347000
1 1910.5 11:57:42 XLON 606175564884347000
139 1910 11:57:43 BATE 592101816049750000
139 1910 11:57:43 TRQX 592101816049750000
206 1910 11:57:43 CHIX 592101816049750000
139 1910 11:57:43 AQXE 606175564884348000
175 1910 11:57:43 CHIX 606175564884348000
139 1910 11:57:43 BATE 606175564884348000
255 1910 11:57:43 CHIX 606175564884348000
41 1910 11:57:43 CHIX 606175564884348000
33 1910 11:57:43 XLON 592101816049750000
40 1910 11:57:43 XLON 592101816049750000
32 1910 11:57:43 XLON 592101816049750000
200 1910 11:57:43 XLON 592101816049750000
44 1910 11:57:43 TRQX 606175564884348000
29 1910 11:57:43 AQXE 606175564884348000
29 1910 11:57:43 AQXE 606175564884348000
98 1910 11:57:43 AQXE 606175564884348000
6 1910 11:57:43 CHIX 592101816049750000
31 1910 11:57:43 CHIX 592101816049750000
30 1910 11:57:43 CHIX 592101816049750000
41 1910 11:57:43 CHIX 592101816049750000
139 1910 11:57:45 XLON 592101816049751000
266 1910 11:57:45 CHIX 606175564884348000
210 1910 11:59:27 XLON 592101816049781000
34 1910 11:59:27 XLON 592101816049781000
34 1910 11:59:27 XLON 592101816049781000
100 1910 11:59:27 CHIX 606175564884376000
39 1910 11:59:27 CHIX 606175564884376000
163 1910 11:59:27 XLON 606175564884376000
220 1909.5 12:00:12 CHIX 592101816049798000
139 1909.5 12:00:12 BATE 606175564884391000
139 1909.5 12:00:12 TRQX 606175564884391000
139 1908.5 12:01:42 BATE 592101816049826000
174 1908.5 12:01:42 CHIX 592101816049826000
139 1908.5 12:01:42 TRQX 592101816049826000
195 1908.5 12:01:42 CHIX 606175564884418000
139 1908.5 12:01:42 XLON 606175564884418000
139 1908.5 12:01:42 TRQX 606175564884418000
22 1908.5 12:01:42 CHIX 592101816049826000
20 1908.5 12:01:42 CHIX 606175564884418000
175 1907 12:04:13 CHIX 592101816049889000
139 1907 12:04:13 BATE 606175564884477000
139 1907 12:04:13 TRQX 606175564884477000
32 1907 12:04:13 XLON 592101816049889000
216 1906.5 12:04:44 CHIX 592101816049901000
77 1906.5 12:04:44 CHIX 592101816049901000
139 1906.5 12:05:30 TRQX 606175564884503000
139 1906.5 12:05:30 BATE 606175564884503000
210 1906.5 12:05:30 XLON 606175564884504000
153 1906.5 12:05:30 XLON 606175564884504000
139 1906.5 12:05:50 CHIX 592101816049924000
233 1906.5 12:05:50 XLON 606175564884509000
139 1904 12:13:00 TRQX 592101816050086000
139 1904 12:13:00 BATE 592101816050086000
139 1904 12:13:00 TRQX 606175564884659000
270 1904 12:13:00 XLON 606175564884659000
195 1904 12:13:00 CHIX 606175564884659000
139 1904 12:13:00 AQXE 606175564884659000
190 1904 12:13:00 XLON 606175564884659000
139 1903.5 12:13:01 BATE 592101816050087000
278 1903.5 12:13:01 CHIX 592101816050087000
178 1903.5 12:13:01 XLON 606175564884660000
223 1903.5 12:13:01 TRQX 606175564884660000
139 1903.5 12:13:01 AQXE 606175564884660000
178 1903.5 12:13:01 BATE 606175564884660000
33 1902 12:13:49 CHIX 592101816050107000
245 1902 12:13:49 CHIX 592101816050107000
135 1902 12:13:49 XLON 606175564884679000
165 1902 12:13:49 XLON 606175564884679000
240 1902 12:13:49 AQXE 606175564884679000
195 1903.5 12:30:47 CHIX 606175564885020000
255 1903.5 12:32:32 CHIX 592101816050506000
171 1903.5 12:32:32 CHIX 592101816050506000
79 1903.5 12:34:06 XLON 606175564885082000
38 1903.5 12:34:06 XLON 606175564885082000
34 1903.5 12:34:06 XLON 606175564885082000
218 1903.5 12:34:06 XLON 606175564885082000
50 1903.5 12:34:06 XLON 606175564885082000
117 1902.5 12:34:44 TRQX 592101816050551000
120 1902.5 12:34:44 TRQX 592101816050551000
139 1902.5 12:34:44 BATE 606175564885095000
139 1902.5 12:35:23 BATE 592101816050567000
139 1902.5 12:35:23 XLON 606175564885110000
139 1902.5 12:35:23 CHIX 606175564885110000
184 1902.5 12:35:28 AQXE 592101816050568000
139 1902.5 12:36:54 XLON 592101816050594000
249 1902.5 12:36:54 CHIX 606175564885135000
262 1903 12:37:32 TRQX 606175564885146000
190 1903 12:37:58 TRQX 592101816050613000
228 1902.5 12:38:05 BATE 606175564885155000
200 1903 12:39:32 CHIX 606175564885179000
265 1903.5 12:42:36 XLON 606175564885237000
313 1904 12:44:51 XLON 592101816050750000
156 1904 12:44:51 XLON 606175564885281000
132 1904 12:46:15 XLON 606175564885305000
5 1904 12:46:15 XLON 606175564885305000
139 1904 12:46:34 XLON 592101816050782000
171 1904 12:46:34 CHIX 606175564885311000
236 1904 12:47:28 XLON 606175564885326000
139 1904 12:47:28 CHIX 592101816050798000
75 1904 12:47:28 XLON 606175564885326000
32 1904 12:47:28 CHIX 606175564885326000
281 1903.5 12:48:41 XLON 592101816050820000
139 1903.5 12:48:41 CHIX 606175564885347000
139 1903.5 12:48:41 CHIX 606175564885347000
28 1904 12:49:21 AQXE 592101816050832000
28 1904 12:49:21 AQXE 592101816050832000
191 1904.5 12:50:53 XLON 592101816050863000
246 1904.5 12:50:53 XLON 606175564885387000
13 1904.5 12:53:02 TRQX 592101816050905000
468 1904.5 12:53:20 TRQX 592101816050910000
143 1904.5 12:53:23 TRQX 592101816050912000
44 1904.5 12:54:42 TRQX 592101816050938000
442 1904.5 12:54:42 TRQX 606175564885456000
440 1904.5 12:56:29 TRQX 592101816050976000
44 1904.5 12:56:29 TRQX 606175564885491000
5 1904.5 12:56:29 TRQX 592101816050976000
406 1903.5 12:56:43 XLON 592101816050981000
90 1903.5 12:56:43 CHIX 592101816050981000
11 1903.5 12:56:43 XLON 606175564885495000
328 1904 12:57:32 BATE 592101816050996000
2 1904 12:57:32 BATE 592101816050996000
255 1904 12:58:21 BATE 592101816051013000
117 1904 12:58:21 BATE 592101816051013000
96 1904 12:58:21 BATE 606175564885526000
374 1904 13:01:49 XLON 606175564885599000
190 1904 13:01:49 XLON 592101816051092000
34 1904 13:02:03 XLON 592101816051098000
35 1904 13:02:03 XLON 592101816051098000
255 1904 13:02:03 CHIX 606175564885604000
109 1904 13:02:03 XLON 606175564885604000
366 1904.5 13:03:05 XLON 592101816051117000
66 1904.5 13:03:05 CHIX 606175564885623000
73 1904.5 13:03:05 CHIX 606175564885623000
139 1904.5 13:05:27 CHIX 592101816051166000
359 1904.5 13:05:27 XLON 606175564885669000
255 1904.5 13:06:05 CHIX 606175564885679000
1 1904.5 13:06:05 CHIX 606175564885679000
42 1904.5 13:06:05 CHIX 606175564885679000
245 1904.5 13:06:05 CHIX 592101816051178000
500 1904.5 13:06:37 CHIX 592101816051190000
64 1905 13:08:42 TRQX 592101816051233000
256 1905 13:08:42 CHIX 606175564885731000
158 1905 13:08:42 CHIX 606175564885731000
139 1905 13:09:03 BATE 592101816051240000
340 1905 13:09:03 CHIX 606175564885737000
16 1905 13:10:38 BATE 592101816051278000
16 1905 13:10:38 BATE 592101816051278000
44 1905 13:10:38 TRQX 606175564885771000
247 1905 13:10:38 TRQX 606175564885771000
14 1905 13:10:38 BATE 592101816051278000
17 1905 13:10:38 BATE 592101816051278000
108 1905 13:10:38 BATE 592101816051278000
188 1905 13:11:56 BATE 606175564885795000
40 1905 13:11:58 XLON 592101816051303000
35 1905 13:11:58 XLON 592101816051303000
166 1905 13:11:58 XLON 592101816051303000
40 1905 13:11:58 XLON 592101816051303000
40 1904.5 13:13:03 XLON 592101816051324000
210 1904.5 13:13:03 XLON 592101816051324000
36 1904.5 13:13:03 XLON 592101816051324000
81 1904.5 13:13:03 TRQX 606175564885815000
102 1904.5 13:13:03 XLON 592101816051324000
197 1904.5 13:14:01 XLON 606175564885833000
180 1904.5 13:14:01 XLON 606175564885833000
11 1904.5 13:14:01 XLON 606175564885833000
149 1904.5 13:14:52 XLON 592101816051364000
37 1904.5 13:14:52 XLON 592101816051364000
36 1904.5 13:14:52 XLON 592101816051364000
42 1904.5 13:14:52 XLON 592101816051364000
124 1904.5 13:14:52 XLON 606175564885851000
139 1904.5 13:17:09 XLON 592101816051423000
249 1904.5 13:17:09 CHIX 606175564885906000
210 1904.5 13:17:11 XLON 606175564885907000
79 1904.5 13:17:11 XLON 606175564885907000
99 1904.5 13:17:11 XLON 606175564885907000
189 1905 13:21:32 XLON 592101816051522000
199 1905 13:21:32 XLON 592101816051522000
153 1905 13:21:32 XLON 606175564885999000
112 1905 13:21:32 CHIX 606175564885999000
41 1905 13:21:32 CHIX 606175564885999000
38 1905 13:21:34 XLON 606175564886000000
40 1905 13:21:34 XLON 606175564886000000
255 1905 13:21:34 CHIX 592101816051523000
30 1905 13:21:34 CHIX 592101816051523000
31 1905 13:21:34 CHIX 592101816051523000
255 1905 13:21:34 CHIX 592101816051523000
45 1905 13:21:34 XLON 606175564886000000
6 1905 13:21:39 XLON 606175564886001000
39 1905 13:21:39 XLON 606175564886001000
35 1905 13:21:39 XLON 606175564886001000
255 1905 13:21:39 CHIX 592101816051525000
31 1905 13:21:39 CHIX 592101816051525000
29 1905 13:21:39 CHIX 592101816051525000
77 1905 13:21:39 XLON 592101816051525000
37 1905 13:21:43 XLON 592101816051526000
151 1905 13:21:43 CHIX 592101816051527000
139 1905 13:21:43 XLON 606175564886003000
327 1905.5 13:22:52 XLON 606175564886028000
139 1905.5 13:23:34 BATE 592101816051570000
188 1905.5 13:23:34 TRQX 606175564886043000
36 1905.5 13:24:01 XLON 592101816051580000
39 1905.5 13:24:01 XLON 592101816051580000
24 1905.5 13:24:01 XLON 606175564886052000
304 1905.5 13:24:01 XLON 606175564886052000
38 1905.5 13:24:19 XLON 592101816051587000
33 1905.5 13:24:19 XLON 592101816051587000
41 1905.5 13:24:19 XLON 592101816051587000
14 1905.5 13:24:19 BATE 606175564886058000
17 1905.5 13:24:19 BATE 606175564886058000
105 1905.5 13:24:19 CHIX 592101816051587000
7 1905.5 13:24:19 XLON 606175564886058000
255 1905 13:25:16 XLON 606175564886078000
12 1905.5 13:26:01 CHIX 606175564886096000
243 1906 13:26:25 AQXE 592101816051638000
255 1906.5 13:28:57 XLON 592101816051692000
158 1906.5 13:28:57 XLON 592101816051692000
158 1906.5 13:28:57 XLON 606175564886157000
127 1908 13:31:06 XLON 592101816051740000
395 1908 13:31:06 XLON 606175564886201000
49 1908 13:31:06 XLON 592101816051740000
28 1908 13:31:10 AQXE 606175564886203000
123 1908 13:31:10 AQXE 606175564886203000
154 1907.5 13:31:12 BATE 592101816051743000
139 1907.5 13:31:12 CHIX 606175564886204000
278 1907.5 13:31:12 XLON 606175564886204000
321 1907.5 13:31:15 XLON 606175564886205000
139 1907.5 13:31:15 CHIX 592101816051744000
111 1907.5 13:31:15 BATE 606175564886205000
139 1907.5 13:31:19 XLON 592101816051747000
210 1907.5 13:31:19 CHIX 606175564886208000
272 1907.5 13:32:01 CHIX 592101816051764000
139 1908 13:32:01 XLON 606175564886224000
272 1907.5 13:33:23 CHIX 592101816051797000
139 1907.5 13:33:23 XLON 606175564886254000
272 1907.5 13:33:32 CHIX 592101816051801000
139 1907.5 13:33:32 XLON 606175564886258000
210 1908 13:35:02 XLON 592101816051833000
37 1908 13:35:02 XLON 606175564886288000
247 1908 13:35:07 TRQX 592101816051834000
119 1908 13:35:47 XLON 592101816051848000
240 1908 13:35:47 XLON 592101816051848000
118 1908 13:35:49 XLON 606175564886303000
241 1908 13:35:49 XLON 592101816051849000
359 1908 13:36:46 XLON 592101816051869000
359 1908 13:37:39 XLON 606175564886340000
146 1908.5 13:40:06 CHIX 592101816051938000
359 1908.5 13:40:06 XLON 606175564886387000
323 1908.5 13:40:06 XLON 606175564886387000
430 1908.5 13:40:06 XLON 592101816051938000
278 1908.5 13:40:06 AQXE 592101816051938000
139 1908.5 13:40:08 CHIX 592101816051939000
162 1910 13:43:51 CHIX 592101816052018000
262 1910 13:43:51 CHIX 606175564886461000
139 1910 13:43:53 BATE 592101816052019000
285 1910 13:43:53 CHIX 606175564886462000
255 1910 13:43:54 CHIX 592101816052019000
169 1910 13:44:11 CHIX 606175564886468000
210 1910 13:44:15 XLON 592101816052027000
56 1910 13:44:15 XLON 592101816052027000
219 1910 13:44:33 XLON 592101816052035000
47 1910 13:44:33 XLON 592101816052035000
266 1910 13:45:17 CHIX 592101816052051000
266 1910 13:46:20 XLON 592101816052077000
266 1910 13:46:45 XLON 606175564886527000
266 1910 13:47:20 XLON 592101816052102000
143 1910 13:47:23 CHIX 592101816052103000
123 1910 13:47:27 XLON 606175564886542000
115 1910.5 13:50:46 XLON 606175564886606000
36 1910.5 13:50:46 XLON 606175564886606000
266 1910.5 13:50:46 XLON 606175564886606000
7 1910.5 13:50:48 XLON 606175564886607000
100 1910.5 13:50:48 XLON 606175564886607000
171 1910.5 13:50:51 CHIX 606175564886608000
126 1910.5 13:50:51 XLON 592101816052176000
13 1910.5 13:50:51 XLON 592101816052176000
21 1910.5 13:50:53 CHIX 592101816052177000
177 1910.5 13:50:53 XLON 606175564886608000
104 1910.5 13:50:54 XLON 592101816052177000
115 1910.5 13:51:03 XLON 592101816052181000
163 1913 13:56:22 BATE 606175564886723000
166 1913 13:56:22 CHIX 606175564886723000
151 1913.5 13:56:22 XLON 592101816052300000
139 1913.5 13:56:22 XLON 592101816052300000
100 1913.5 13:56:22 XLON 606175564886723000
405 1913 13:57:50 XLON 592101816052329000
256 1913 13:58:32 CHIX 592101816052345000
149 1913 13:58:32 CHIX 592101816052345000
126 1913 13:58:32 XLON 606175564886765000
188 1913 13:58:32 XLON 606175564886765000
110 1913 13:58:35 TRQX 592101816052346000
28 1913 13:58:35 AQXE 592101816052346000
30 1913 13:58:35 AQXE 592101816052346000
37 1913 13:58:35 XLON 606175564886766000
33 1913 13:58:35 XLON 606175564886766000
28 1913 13:58:35 CHIX 606175564886766000
33 1913 13:58:35 CHIX 606175564886766000
118 1913 13:58:35 CHIX 606175564886766000
139 1913 13:58:44 XLON 606175564886770000
168 1913 13:58:45 AQXE 592101816052350000
163 1913 13:58:45 CHIX 592101816052350000
139 1913 13:58:45 BATE 606175564886770000
307 1913 13:58:46 XLON 592101816052351000
139 1913 13:58:47 CHIX 606175564886771000
72 1913 13:58:52 CHIX 606175564886772000
96 1913 13:59:05 CHIX 606175564886776000
6 1913 13:59:43 XLON 592101816052374000
139 1913 13:59:43 XLON 592101816052374000
139 1913 13:59:43 AQXE 592101816052374000
168 1913 13:59:43 CHIX 606175564886792000
34 1913 13:59:49 XLON 592101816052376000
40 1913 13:59:49 XLON 592101816052376000
211 1913 13:59:49 XLON 592101816052376000
7 1913 13:59:49 CHIX 606175564886794000
292 1913 13:59:52 XLON 592101816052377000
153 1913 13:59:55 CHIX 606175564886795000
139 1913 13:59:55 XLON 592101816052378000
1 1912.5 14:00:00 CHIX 606175564886798000
78 1912.5 14:00:00 CHIX 606175564886798000
78 1912.5 14:00:00 CHIX 606175564886798000
307 1912.5 14:00:00 XLON 606175564886798000
126 1912.5 14:00:00 XLON 606175564886798000
317 1912.5 14:00:02 XLON 592101816052381000
113 1912.5 14:00:02 CHIX 606175564886799000
26 1912.5 14:00:02 CHIX 606175564886799000
209 1914 14:02:27 XLON 592101816052453000
209 1914 14:03:07 TRQX 592101816052471000
139 1912.5 14:03:30 XLON 606175564886892000
205 1912.5 14:03:30 CHIX 592101816052482000
69 1912.5 14:03:30 CHIX 592101816052482000
12 1912.5 14:03:30 CHIX 606175564886892000
146 1912.5 14:03:30 CHIX 606175564886892000
233 1912.5 14:03:30 XLON 592101816052482000
126 1912.5 14:03:30 XLON 592101816052482000
139 1912.5 14:03:30 CHIX 606175564886892000
175 1913 14:05:07 TRQX 592101816052521000
9 1912.5 14:05:35 XLON 592101816052538000
215 1912.5 14:05:35 CHIX 606175564886945000
46 1913 14:05:56 BATE 606175564886954000
173 1913 14:06:00 BATE 592101816052549000
5 1913 14:06:04 BATE 592101816052550000
178 1913 14:06:33 BATE 592101816052567000
181 1913 14:07:00 BATE 592101816052580000
181 1913 14:07:19 BATE 592101816052589000
181 1913 14:07:35 BATE 592101816052595000
158 1913 14:07:50 BATE 592101816052602000
148 1912.5 14:07:59 BATE 592101816052605000
278 1912.5 14:07:59 XLON 606175564887008000
167 1913 14:09:08 TRQX 592101816052634000
44 1913 14:09:24 TRQX 606175564887041000
105 1913 14:09:24 TRQX 606175564887041000
5 1913 14:09:24 TRQX 592101816052640000
44 1913 14:09:34 TRQX 606175564887044000
219 1913 14:09:34 TRQX 592101816052644000
151 1913 14:10:15 TRQX 592101816052661000
139 1912 14:10:55 BATE 592101816052677000
201 1912 14:10:55 CHIX 606175564887075000
405 1912 14:10:55 XLON 606175564887075000
77 1912 14:10:55 XLON 592101816052677000
34 1912 14:10:55 XLON 592101816052677000
294 1912 14:10:55 XLON 592101816052677000
30 1912 14:10:55 CHIX 592101816052677000
33 1912 14:10:55 CHIX 592101816052677000
172 1912 14:10:55 XLON 606175564887075000
228 1912 14:10:55 XLON 592101816052677000
117 1912 14:10:57 BATE 592101816052678000
5 1912 14:10:57 BATE 592101816052678000
30 1912.5 14:10:59 AQXE 592101816052679000
28 1912.5 14:10:59 AQXE 592101816052679000
103 1912.5 14:10:59 AQXE 592101816052679000
17 1912 14:11:35 BATE 592101816052694000
139 1912 14:11:35 TRQX 592101816052694000
139 1912 14:11:35 BATE 606175564887090000
157 1912.5 14:13:29 XLON 606175564887132000
100 1912.5 14:14:30 XLON 592101816052762000
45 1912.5 14:14:30 XLON 592101816052762000
29 1912.5 14:17:39 AQXE 592101816052843000
126 1912.5 14:17:39 AQXE 592101816052843000
139 1912.5 14:17:39 CHIX 606175564887228000
139 1913 14:17:40 BATE 606175564887229000
155 1913 14:17:41 AQXE 592101816052844000
139 1913 14:17:44 BATE 592101816052845000
155 1913 14:17:44 AQXE 606175564887230000
149 1913 14:17:48 BATE 592101816052846000
10 1913.5 14:19:38 TRQX 592101816052894000
99 1913.5 14:19:45 CHIX 592101816052897000
55 1913.5 14:19:45 CHIX 592101816052897000
25 1913.5 14:19:45 CHIX 592101816052897000
139 1913.5 14:19:45 XLON 606175564887279000
100 1913.5 14:20:50 CHIX 592101816052927000
102 1913.5 14:20:50 XLON 606175564887306000
37 1913.5 14:20:50 XLON 606175564887306000
239 1914 14:22:53 XLON 606175564887355000
163 1914 14:22:53 XLON 592101816052980000
185 1914 14:22:55 XLON 606175564887356000
79 1914 14:22:55 XLON 606175564887356000
185 1914 14:22:56 XLON 592101816052981000
32 1914 14:22:56 XLON 592101816052981000
126 1913.5 14:27:06 XLON 592101816053099000
138 1913.5 14:27:06 XLON 592101816053099000
139 1913.5 14:27:06 TRQX 592101816053099000
232 1913.5 14:27:06 XLON 592101816053099000
303 1913.5 14:27:06 BATE 592101816053099000
2 1913.5 14:27:06 XLON 606175564887466000
162 1913.5 14:27:06 XLON 606175564887466000
93 1913.5 14:27:06 XLON 606175564887466000
139 1913.5 14:27:06 CHIX 606175564887466000
170 1913.5 14:27:06 CHIX 606175564887466000
139 1913.5 14:27:06 CHIX 606175564887466000
8 1913.5 14:27:06 XLON 606175564887466000
167 1913.5 14:27:06 XLON 606175564887466000
230 1913.5 14:30:02 CHIX 592101816053186000
139 1913.5 14:30:02 BATE 592101816053186000
389 1913.5 14:30:02 CHIX 592101816053186000
139 1913.5 14:30:02 AQXE 592101816053186000
139 1913.5 14:30:02 TRQX 592101816053186000
139 1913.5 14:30:02 XLON 592101816053186000
168 1913.5 14:30:02 BATE 606175564887547000
139 1913.5 14:30:02 XLON 606175564887547000
262 1913.5 14:30:02 XLON 606175564887547000
181 1913.5 14:30:02 XLON 606175564887547000
210 1913.5 14:30:02 XLON 592101816053186000
52 1913.5 14:30:02 XLON 592101816053186000
139 1913.5 14:30:02 TRQX 592101816053186000
261 1913.5 14:30:02 XLON 606175564887547000
139 1913.5 14:30:02 BATE 592101816053186000
83 1913.5 14:30:02 XLON 606175564887547000
40 1913.5 14:30:02 XLON 606175564887547000
16 1913.5 14:30:02 XLON 606175564887547000
242 1913.5 14:30:02 CHIX 606175564887547000
93 1913.5 14:30:02 TRQX 592101816053186000
46 1913.5 14:30:02 TRQX 592101816053186000
139 1913 14:30:02 CHIX 592101816053186000
139 1913.5 14:30:02 BATE 606175564887547000
25 1913.5 14:30:02 AQXE 606175564887547000
25 1913.5 14:30:02 AQXE 606175564887547000
154 1913.5 14:30:02 AQXE 606175564887547000
35 1913.5 14:30:07 XLON 592101816053193000
32 1913.5 14:30:07 XLON 592101816053193000
36 1913.5 14:30:07 AQXE 606175564887554000
134 1913.5 14:30:07 AQXE 606175564887554000
108 1913.5 14:30:07 AQXE 606175564887554000
46 1913.5 14:30:08 AQXE 592101816053194000
30 1913.5 14:30:08 AQXE 592101816053194000
28 1913.5 14:30:08 AQXE 592101816053194000
102 1913.5 14:30:08 AQXE 592101816053194000
7 1913.5 14:30:08 XLON 606175564887555000
17 1913.5 14:30:08 XLON 606175564887555000
115 1913.5 14:30:08 XLON 606175564887555000
278 1912.5 14:30:09 XLON 592101816053195000
66 1912.5 14:30:09 TRQX 606175564887555000
101 1912.5 14:30:09 TRQX 606175564887555000
280 1912.5 14:30:09 XLON 606175564887555000
80 1912.5 14:30:09 XLON 606175564887556000
139 1912.5 14:30:09 CHIX 592101816053195000
388 1912.5 14:30:09 XLON 606175564887556000
187 1913 14:30:09 AQXE 592101816053195000
139 1912.5 14:30:10 XLON 592101816053196000
244 1912.5 14:30:24 CHIX 606175564887565000
42 1912.5 14:30:24 XLON 592101816053205000
25 1912.5 14:30:24 XLON 592101816053205000
278 1912 14:30:33 CHIX 592101816053213000
294 1912 14:30:33 XLON 606175564887573000
180 1912 14:30:33 XLON 606175564887573000
36 1912 14:30:33 XLON 606175564887573000
162 1912 14:30:41 XLON 592101816053220000
26 1912.5 14:31:36 AQXE 592101816053257000
136 1912.5 14:31:36 AQXE 592101816053257000
139 1912 14:32:23 TRQX 592101816053284000
139 1912 14:32:23 CHIX 592101816053284000
36 1912 14:32:23 XLON 606175564887639000
33 1912 14:32:23 XLON 606175564887639000
84 1912 14:32:23 XLON 606175564887639000
100 1912 14:32:23 XLON 606175564887639000
129 1912 14:32:23 XLON 606175564887639000
230 1912 14:32:23 XLON 606175564887639000
51 1911.5 14:32:39 BATE 592101816053295000
139 1911.5 14:32:39 BATE 606175564887649000
71 1911.5 14:32:39 BATE 592101816053295000
17 1911.5 14:32:39 BATE 592101816053295000
46 1911.5 14:32:39 TRQX 592101816053295000
46 1911.5 14:32:39 TRQX 592101816053295000
153 1911.5 14:32:39 TRQX 592101816053295000
199 1911.5 14:32:39 XLON 606175564887649000
329 1911.5 14:32:39 XLON 606175564887649000
22 1911.5 14:32:39 CHIX 606175564887649000
289 1911.5 14:32:39 CHIX 606175564887649000
255 1911.5 14:32:39 CHIX 592101816053295000
13 1911.5 14:32:39 CHIX 592101816053295000
45 1911.5 14:32:39 XLON 606175564887649000
202 1911.5 14:32:39 CHIX 592101816053295000
24 1912 14:34:30 AQXE 592101816053374000
28 1912 14:34:30 AQXE 592101816053374000
100 1912 14:34:30 AQXE 592101816053374000
1 1911 14:35:32 XLON 592101816053417000
268 1911 14:35:32 XLON 592101816053417000
139 1911 14:35:32 XLON 606175564887764000
139 1911 14:35:32 BATE 606175564887764000
139 1911 14:35:32 TRQX 592101816053417000
201 1911 14:35:32 AQXE 592101816053417000
241 1911 14:35:33 XLON 606175564887764000
80 1910.5 14:35:33 BATE 592101816053418000
72 1910.5 14:35:33 BATE 592101816053418000
27 1910.5 14:35:33 BATE 592101816053418000
139 1910.5 14:35:33 XLON 606175564887765000
210 1910.5 14:35:33 XLON 592101816053418000
25 1911 14:35:35 AQXE 606175564887766000
24 1911 14:35:35 AQXE 606175564887766000
113 1911 14:35:35 AQXE 606175564887766000
119 1910.5 14:35:45 BATE 592101816053427000
139 1910.5 14:35:45 TRQX 606175564887774000
139 1910.5 14:35:45 XLON 592101816053427000
1 1910.5 14:35:45 CHIX 606175564887774000
265 1910.5 14:35:45 CHIX 606175564887774000
13 1910.5 14:35:45 XLON 592101816053427000
183 1910.5 14:35:45 XLON 592101816053427000
58 1910.5 14:35:45 XLON 592101816053427000
35 1910.5 14:35:45 XLON 592101816053427000
28 1910.5 14:37:07 AQXE 606175564887824000
113 1910.5 14:37:07 AQXE 606175564887824000
323 1909.5 14:39:02 TRQX 592101816053554000
162 1909.5 14:39:02 AQXE 592101816053554000
278 1909.5 14:39:02 BATE 606175564887893000
145 1909.5 14:39:02 XLON 606175564887893000
133 1909.5 14:39:02 XLON 606175564887893000
290 1909.5 14:39:02 XLON 592101816053555000
29 1909.5 14:39:02 AQXE 606175564887893000
30 1909.5 14:39:02 AQXE 606175564887893000
127 1909.5 14:39:02 CHIX 592101816053555000
101 1909.5 14:39:02 CHIX 592101816053555000
25 1909.5 14:39:02 AQXE 592101816053555000
26 1909.5 14:39:02 CHIX 606175564887894000
234 1909 14:40:20 XLON 592101816053602000
44 1910 14:40:49 TRQX 606175564887955000
16 1910 14:40:49 BATE 592101816053621000
17 1910 14:40:49 BATE 592101816053621000
82 1910 14:40:50 BATE 592101816053621000
156 1911 14:44:47 CHIX 592101816053763000
186 1911 14:44:47 CHIX 606175564888088000
139 1911.5 14:45:08 XLON 592101816053776000
203 1911.5 14:45:08 CHIX 606175564888100000
139 1912 14:45:26 XLON 606175564888111000
203 1912 14:45:26 CHIX 592101816053788000
203 1912 14:45:32 CHIX 592101816053792000
133 1912 14:45:32 XLON 606175564888114000
6 1912 14:45:32 XLON 606175564888114000
176 1912 14:45:40 CHIX 592101816053797000
27 1912 14:45:40 CHIX 592101816053797000
42 1912 14:45:40 XLON 606175564888120000
97 1912 14:45:40 XLON 606175564888120000
203 1912 14:45:46 CHIX 592101816053803000
139 1912 14:45:46 XLON 606175564888125000
91 1912.5 14:46:23 CHIX 592101816053826000
84 1912.5 14:46:25 CHIX 592101816053827000
167 1912.5 14:46:29 CHIX 592101816053830000
342 1912.5 14:46:34 XLON 592101816053833000
342 1912.5 14:46:40 BATE 606175564888155000
139 1912.5 14:46:43 CHIX 592101816053838000
32 1912.5 14:46:43 CHIX 592101816053838000
24 1912.5 14:46:43 CHIX 592101816053838000
36 1912.5 14:46:46 XLON 592101816053842000
13 1912.5 14:46:46 XLON 592101816053842000
7 1912.5 14:46:46 CHIX 606175564888161000
139 1912.5 14:46:46 CHIX 606175564888161000
195 1912.5 14:46:50 XLON 606175564888163000
195 1912.5 14:46:54 XLON 592101816053847000
195 1912.5 14:46:56 CHIX 606175564888166000
183 1912.5 14:47:07 CHIX 592101816053854000
47 1912.5 14:47:07 XLON 606175564888173000
92 1912.5 14:47:07 XLON 606175564888173000
100 1912.5 14:47:15 XLON 592101816053859000
149 1912.5 14:47:31 XLON 592101816053869000
35 1913 14:49:19 XLON 606175564888244000
35 1913 14:49:19 XLON 606175564888244000
150 1913 14:49:19 XLON 606175564888244000
102 1913 14:49:19 XLON 606175564888244000
60 1913 14:49:24 XLON 592101816053934000
146 1913 14:49:24 XLON 592101816053934000
36 1913 14:49:24 XLON 592101816053934000
34 1913 14:49:24 XLON 592101816053934000
46 1913 14:49:24 XLON 592101816053934000
139 1912.5 14:49:26 XLON 592101816053936000
183 1912.5 14:49:26 CHIX 606175564888249000
172 1912 14:49:30 CHIX 606175564888251000
169 1912.5 14:49:30 XLON 592101816053938000
86 1913 14:49:32 XLON 592101816053939000
90 1913 14:49:32 XLON 606175564888252000
34 1913 14:49:36 XLON 592101816053942000
64 1913 14:49:36 XLON 592101816053942000
37 1913 14:49:36 XLON 592101816053942000
41 1913 14:49:36 XLON 592101816053942000
176 1912.5 14:49:42 XLON 592101816053947000
179 1912.5 14:50:03 CHIX 592101816053961000
139 1912.5 14:50:03 XLON 606175564888273000
158 1912.5 14:50:08 XLON 592101816053965000
182 1912.5 14:52:11 CHIX 606175564888344000
139 1914 14:52:31 CHIX 592101816054051000
150 1914 14:52:31 CHIX 606175564888357000
32 1914 14:52:31 CHIX 606175564888357000
182 1914 14:52:37 CHIX 592101816054056000
10 1914 14:52:37 XLON 606175564888362000
10 1914 14:52:37 XLON 606175564888362000
119 1914 14:52:37 XLON 606175564888362000
55 1914.5 14:53:21 CHIX 606175564888392000
266 1914.5 14:53:21 CHIX 606175564888392000
182 1914.5 14:53:25 CHIX 592101816054092000
139 1914.5 14:53:26 XLON 606175564888396000
182 1914.5 14:53:28 CHIX 592101816054094000
139 1914.5 14:53:28 XLON 606175564888398000
38 1914.5 14:53:34 XLON 592101816054098000
38 1914.5 14:53:34 XLON 592101816054098000
168 1914.5 14:53:34 XLON 592101816054098000
50 1914.5 14:53:34 XLON 592101816054098000
19 1914.5 14:53:34 CHIX 606175564888401000
38 1914.5 14:53:39 XLON 592101816054102000
39 1914.5 14:53:39 XLON 592101816054102000
74 1914.5 14:53:39 XLON 592101816054102000
202 1914 14:53:39 CHIX 606175564888405000
1 1914 14:53:39 CHIX 606175564888405000
377 1914 14:53:45 CHIX 606175564888409000
248 1914 14:53:56 XLON 592101816054113000
278 1914 14:53:56 CHIX 606175564888415000
149 1915 14:55:31 CHIX 592101816054168000
250 1915 14:55:35 XLON 592101816054170000
250 1914.5 14:55:41 XLON 606175564888473000
250 1915 14:56:01 XLON 592101816054186000
148 1915 14:56:10 XLON 592101816054194000
250 1914.5 14:56:17 XLON 592101816054198000
100 1914.5 14:56:30 XLON 592101816054207000
154 1914.5 14:57:04 BATE 606175564888524000
229 1914.5 14:57:52 XLON 592101816054260000
200 1914.5 14:58:00 XLON 592101816054265000
29 1914.5 14:58:00 XLON 592101816054265000
139 1914.5 14:58:57 XLON 592101816054307000
163 1914.5 14:58:57 CHIX 606175564888598000
48 1914 14:59:13 XLON 592101816054322000
48 1914 14:59:13 XLON 592101816054322000
300 1914 14:59:13 XLON 592101816054322000
55 1914 14:59:13 BATE 606175564888611000
37 1914 14:59:13 TRQX 606175564888611000
161 1914 14:59:13 CHIX 592101816054322000
130 1914 14:59:13 XLON 606175564888611000
27 1914.5 14:59:22 AQXE 606175564888616000
119 1914.5 14:59:22 AQXE 606175564888616000
19 1914.5 14:59:22 AQXE 606175564888616000
8 1914.5 14:59:23 AQXE 592101816054327000
150 1914.5 14:59:23 AQXE 592101816054327000
7 1914.5 14:59:23 AQXE 592101816054327000
165 1913.5 14:59:26 XLON 592101816054329000
278 1913 15:00:10 BATE 606175564888658000
182 1913 15:00:10 TRQX 592101816054371000
132 1913 15:00:10 CHIX 592101816054371000
157 1913.5 15:00:20 AQXE 606175564888664000
98 1913.5 15:01:23 BATE 592101816054419000
329 1913.5 15:01:23 CHIX 606175564888702000
157 1913.5 15:01:23 BATE 606175564888702000
157 1913.5 15:01:31 CHIX 592101816054423000
139 1913.5 15:01:31 XLON 606175564888707000
250 1913.5 15:01:33 XLON 592101816054426000
15 1913.5 15:01:33 XLON 592101816054426000
27 1913.5 15:01:38 AQXE 606175564888713000
162 1913.5 15:01:38 AQXE 606175564888713000
76 1913.5 15:01:38 AQXE 606175564888713000
253 1913.5 15:01:39 AQXE 606175564888714000
12 1913.5 15:01:43 AQXE 592101816054437000
253 1913.5 15:01:43 AQXE 592101816054437000
162 1913.5 15:01:47 AQXE 606175564888722000
103 1913.5 15:01:47 AQXE 606175564888722000
26 1913.5 15:01:55 AQXE 606175564888732000
27 1913.5 15:01:55 AQXE 606175564888732000
212 1913.5 15:01:55 AQXE 606175564888732000
265 1913 15:02:20 XLON 606175564888759000
139 1913 15:04:39 BATE 592101816054616000
265 1913 15:04:39 XLON 592101816054616000
275 1913 15:04:39 TRQX 606175564888886000
117 1913 15:04:45 XLON 606175564888891000
138 1913 15:04:45 XLON 606175564888891000
242 1913 15:04:48 XLON 592101816054623000
242 1913 15:04:52 XLON 606175564888896000
139 1912.5 15:04:53 BATE 606175564888896000
139 1912.5 15:04:53 TRQX 592101816054627000
174 1912.5 15:04:53 XLON 592101816054627000
210 1912.5 15:04:53 XLON 606175564888896000
242 1913 15:05:02 BATE 606175564888904000
12 1913 15:05:07 XLON 592101816054640000
150 1913 15:05:07 XLON 606175564888909000
139 1912.5 15:05:08 BATE 592101816054642000
168 1912.5 15:05:08 XLON 592101816054642000
387 1912.5 15:05:08 XLON 592101816054642000
162 1913 15:05:13 AQXE 606175564888915000
28 1913 15:05:18 AQXE 592101816054651000
101 1913 15:05:18 AQXE 592101816054651000
30 1913 15:05:18 AQXE 592101816054651000
3 1913 15:05:18 BATE 606175564888919000
200 1913 15:05:44 BATE 606175564888941000
200 1913 15:05:50 XLON 592101816054679000
168 1912.5 15:06:07 TRQX 606175564888957000
200 1913 15:06:19 BATE 606175564888968000
15 1913 15:06:26 BATE 592101816054711000
15 1913 15:06:26 BATE 592101816054711000
170 1913 15:06:26 BATE 606175564888975000
38 1913 15:06:38 XLON 592101816054721000
25 1913 15:06:38 XLON 606175564888984000
38 1913 15:06:44 XLON 592101816054726000
67 1913 15:06:44 XLON 592101816054726000
34 1913 15:06:44 XLON 592101816054726000
34 1913 15:06:44 XLON 592101816054726000
27 1913 15:06:44 XLON 592101816054726000
200 1913 15:07:13 XLON 592101816054749000
183 1913 15:07:19 BATE 592101816054754000
17 1913 15:07:19 BATE 592101816054754000
139 1912 15:07:19 AQXE 592101816054754000
242 1912 15:07:19 BATE 592101816054754000
216 1912 15:07:19 TRQX 592101816054754000
162 1912 15:07:19 TRQX 592101816054754000
355 1912 15:07:19 XLON 606175564889015000
142 1909.5 15:07:38 AQXE 606175564889028000
163 1909 15:07:48 AQXE 606175564889034000
14 1910 15:08:41 BATE 592101816054814000
15 1910 15:08:41 BATE 592101816054814000
134 1910 15:08:41 BATE 606175564889071000
2 1910 15:09:00 BATE 592101816054827000
14 1910 15:09:00 BATE 592101816054827000
15 1910 15:09:00 BATE 592101816054827000
120 1910 15:09:00 BATE 592101816054827000
163 1909 15:09:33 BATE 592101816054853000
219 1908.5 15:09:33 XLON 592101816054853000
140 1909.5 15:09:42 XLON 606175564889113000
153 1909.5 15:09:48 XLON 592101816054864000
30 1909.5 15:10:08 AQXE 606175564889130000
30 1909.5 15:10:08 AQXE 606175564889130000
93 1909.5 15:10:08 AQXE 606175564889130000
81 1909.5 15:10:13 AQXE 592101816054881000
28 1909.5 15:10:24 AQXE 592101816054892000
161 1909.5 15:10:24 AQXE 592101816054892000
19 1909.5 15:10:24 AQXE 592101816054892000
167 1910 15:11:10 BATE 592101816054922000
141 1910 15:11:37 XLON 592101816054942000
170 1910.5 15:12:49 XLON 592101816054988000
170 1910.5 15:12:54 XLON 592101816054990000
170 1910.5 15:12:57 XLON 592101816054992000
170 1910.5 15:13:01 XLON 606175564889240000
235 1910 15:13:01 BATE 592101816054995000
43 1910 15:13:03 BATE 592101816054996000
313 1910 15:13:18 XLON 606175564889248000
8 1910 15:13:18 XLON 592101816055004000
167 1909.5 15:13:18 XLON 606175564889248000
266 1909.5 15:13:18 XLON 592101816055004000
139 1909.5 15:13:18 XLON 606175564889248000
153 1910 15:13:44 AQXE 592101816055019000
165 1910.5 15:13:55 TRQX 592101816055025000
26 1910 15:14:00 XLON 606175564889270000
48 1910 15:14:00 AQXE 592101816055028000
29 1910 15:14:00 AQXE 592101816055028000
27 1910 15:14:00 AQXE 592101816055028000
35 1910 15:14:00 AQXE 592101816055028000
59 1910 15:14:05 XLON 606175564889274000
143 1910 15:14:18 XLON 592101816055043000
15 1909.5 15:14:33 BATE 606175564889295000
150 1909.5 15:14:33 BATE 606175564889295000
144 1910 15:14:37 AQXE 606175564889298000
308 1910 15:14:51 AQXE 606175564889305000
93 1909 15:14:53 TRQX 606175564889306000
370 1909 15:14:53 XLON 606175564889306000
164 1909.5 15:15:18 XLON 592101816055082000
164 1909.5 15:15:24 XLON 592101816055084000
164 1909.5 15:15:29 XLON 592101816055087000
164 1909.5 15:15:34 AQXE 606175564889328000
206 1910 15:15:45 XLON 592101816055097000
206 1910 15:16:17 AQXE 606175564889353000
206 1910 15:16:22 AQXE 606175564889355000
30 1910 15:16:35 AQXE 592101816055127000
176 1910 15:16:35 AQXE 592101816055127000
206 1910 15:16:41 XLON 606175564889366000
27 1910 15:16:49 AQXE 592101816055134000
25 1910 15:16:49 AQXE 592101816055134000
154 1910 15:16:49 AQXE 592101816055134000
158 1910 15:17:00 AQXE 606175564889374000
48 1910 15:17:00 AQXE 606175564889374000
24 1910 15:17:05 AQXE 592101816055143000
25 1910 15:17:05 AQXE 592101816055143000
48 1910 15:17:05 AQXE 592101816055143000
109 1910 15:17:05 AQXE 592101816055143000
27 1910 15:17:17 AQXE 592101816055149000
135 1910 15:17:17 BATE 606175564889384000
29 1910 15:17:34 AQXE 592101816055161000
24 1910 15:17:34 AQXE 592101816055161000
89 1910 15:17:34 AQXE 592101816055161000
206 1909 15:18:17 BATE 592101816055183000
162 1909 15:18:17 TRQX 606175564889415000
168 1908.5 15:18:24 BATE 592101816055186000
168 1907.5 15:18:34 BATE 592101816055192000
65 1908.5 15:18:39 AQXE 606175564889426000
95 1908.5 15:18:39 AQXE 606175564889426000
139 1908.5 15:18:46 AQXE 592101816055199000
21 1908.5 15:18:46 AQXE 592101816055199000
24 1908 15:18:50 AQXE 606175564889431000
24 1908 15:18:50 AQXE 606175564889431000
113 1908 15:18:50 AQXE 606175564889431000
27 1908 15:18:54 AQXE 592101816055203000
29 1908 15:18:54 AQXE 592101816055203000
6 1908 15:18:54 AQXE 606175564889433000
35 1908 15:18:54 AQXE 592101816055203000
64 1908 15:18:54 AQXE 606175564889433000
26 1908 15:19:03 AQXE 592101816055208000
28 1908 15:19:03 AQXE 592101816055208000
106 1908 15:19:03 AQXE 592101816055208000
64 1908 15:19:10 AQXE 592101816055212000
96 1908 15:19:10 AQXE 592101816055212000
160 1908 15:19:17 AQXE 606175564889446000
349 1907 15:19:50 XLON 592101816055232000
7 1907 15:19:50 XLON 592101816055232000
26 1907 15:20:14 AQXE 592101816055252000
29 1907 15:20:14 AQXE 592101816055252000
96 1907 15:20:14 AQXE 592101816055252000
7 1907 15:20:14 AQXE 592101816055252000
141 1908.5 15:20:40 TRQX 606175564889494000
217 1908.5 15:21:45 XLON 606175564889526000
217 1908.5 15:22:09 XLON 592101816055312000
217 1908.5 15:22:58 XLON 592101816055336000
115 1909 15:23:17 XLON 592101816055345000
102 1909 15:23:17 XLON 592101816055345000
40 1909 15:23:20 XLON 592101816055346000
37 1909 15:23:20 XLON 592101816055346000
140 1909 15:23:20 XLON 606175564889567000
24 1909.5 15:23:31 AQXE 592101816055352000
193 1909.5 15:23:31 AQXE 606175564889573000
62 1909.5 15:23:36 AQXE 606175564889575000
162 1909.5 15:23:51 AQXE 592101816055361000
162 1909.5 15:24:58 XLON 606175564889612000
162 1910 15:25:13 XLON 606175564889620000
162 1910 15:25:18 XLON 592101816055406000
162 1910 15:25:21 XLON 606175564889625000
34 1910 15:25:27 XLON 592101816055410000
39 1910 15:25:27 XLON 592101816055410000
89 1910 15:25:27 XLON 592101816055410000
105 1910 15:25:32 XLON 606175564889631000
57 1910 15:25:32 XLON 606175564889631000
213 1910 15:25:40 BATE 606175564889634000
18 1910 15:25:53 BATE 592101816055425000
1 1910 15:25:53 BATE 606175564889641000
36 1910 15:25:53 XLON 606175564889641000
107 1910 15:25:53 XLON 606175564889641000
162 1910 15:26:00 XLON 592101816055428000
162 1910 15:26:01 XLON 592101816055428000
213 1909 15:26:11 BATE 592101816055435000
154 1909.5 15:26:16 AQXE 592101816055437000
24 1909.5 15:26:20 AQXE 606175564889654000
30 1909.5 15:26:20 AQXE 606175564889654000
167 1909.5 15:26:20 AQXE 606175564889654000
1 1909.5 15:26:26 AQXE 592101816055444000
153 1909.5 15:26:28 AQXE 592101816055445000
221 1908.5 15:27:27 XLON 592101816055474000
110 1908.5 15:27:51 TRQX 606175564889698000
50 1908.5 15:27:51 TRQX 606175564889698000
39 1908.5 15:27:55 XLON 606175564889700000
37 1908.5 15:27:55 XLON 606175564889700000
139 1908.5 15:27:55 XLON 606175564889700000
215 1908.5 15:28:00 XLON 592101816055491000
215 1908.5 15:28:03 AQXE 606175564889704000
215 1908.5 15:28:18 XLON 606175564889711000
116 1908.5 15:28:28 XLON 606175564889715000
99 1908.5 15:28:28 XLON 606175564889715000
102 1908.5 15:28:32 XLON 592101816055506000
215 1908.5 15:29:12 XLON 592101816055527000
43 1908.5 15:29:20 XLON 592101816055531000
119 1908.5 15:29:27 XLON 592101816055535000
53 1908.5 15:29:27 XLON 592101816055535000
24 1908.5 15:29:39 AQXE 606175564889750000
169 1908.5 15:29:39 AQXE 606175564889750000
22 1908.5 15:29:39 AQXE 606175564889750000
91 1908.5 15:29:44 XLON 606175564889753000
124 1908.5 15:29:44 XLON 606175564889753000
43 1908.5 15:29:49 XLON 592101816055548000
172 1908.5 15:29:49 XLON 592101816055548000
148 1908.5 15:29:59 XLON 592101816055554000
67 1908.5 15:29:59 XLON 592101816055554000
11 1908.5 15:30:09 XLON 592101816055560000
168 1908.5 15:30:09 XLON 592101816055560000
10 1908.5 15:30:09 BATE 592101816055560000
26 1908.5 15:30:09 AQXE 606175564889767000
215 1908.5 15:30:14 BATE 592101816055563000
215 1909 15:30:33 XLON 592101816055574000
25 1909 15:30:54 AQXE 606175564889792000
27 1909 15:30:54 AQXE 606175564889792000
163 1909 15:30:54 AQXE 606175564889792000
215 1909.5 15:31:08 XLON 592101816055595000
87 1909.5 15:31:21 XLON 606175564889807000
128 1909.5 15:31:21 XLON 606175564889807000
215 1909.5 15:31:23 TRQX 606175564889807000
416 1909.5 15:32:03 BATE 606175564889827000
215 1909.5 15:33:06 BATE 592101816055656000
38 1909.5 15:33:46 XLON 592101816055679000
150 1909.5 15:33:46 BATE 606175564889878000
139 1910 15:35:26 BATE 592101816055733000
177 1910 15:35:26 BATE 606175564889928000
139 1910 15:35:35 BATE 592101816055739000
218 1910 15:35:35 XLON 592101816055739000
139 1910 15:35:35 BATE 606175564889935000
207 1910 15:35:35 XLON 606175564889935000
177 1910 15:35:35 XLON 606175564889935000
33 1910 15:35:38 XLON 606175564889936000
279 1910.5 15:36:00 BATE 592101816055752000
130 1910.5 15:36:00 BATE 606175564889946000
114 1910.5 15:36:16 XLON 592101816055761000
184 1910.5 15:36:16 XLON 592101816055761000
141 1910.5 15:36:16 BATE 606175564889955000
141 1910.5 15:36:16 BATE 606175564889955000
382 1910.5 15:36:20 XLON 606175564889958000
170 1910.5 15:36:22 XLON 606175564889959000
28 1910.5 15:36:22 XLON 606175564889959000
238 1910.5 15:36:23 XLON 592101816055766000
198 1910.5 15:36:24 XLON 606175564889960000
166 1910.5 15:36:26 XLON 606175564889961000
72 1910.5 15:36:26 XLON 606175564889961000
168 1910.5 15:36:28 XLON 606175564889962000
104 1910.5 15:36:28 XLON 606175564889962000
272 1910.5 15:36:31 XLON 592101816055771000
144 1910 15:36:31 BATE 606175564889964000
187 1910 15:36:40 XLON 592101816055775000
187 1910 15:37:03 XLON 606175564889979000
68 1910 15:37:08 XLON 606175564889982000
58 1910 15:37:08 XLON 606175564889982000
25 1910 15:37:08 XLON 606175564889982000
30 1910 15:37:08 XLON 606175564889982000
11 1910 15:37:08 XLON 606175564889982000
169 1910 15:37:12 XLON 592101816055792000
23 1910 15:37:12 XLON 592101816055792000
224 1910 15:37:19 XLON 592101816055795000
224 1910 15:38:05 XLON 592101816055819000
15 1910.5 15:38:12 XLON 606175564890012000
138 1910.5 15:38:12 XLON 606175564890012000
35 1910.5 15:38:12 XLON 606175564890012000
36 1910.5 15:38:12 XLON 606175564890012000
46 1910.5 15:38:15 BATE 592101816055824000
11 1910.5 15:38:15 XLON 606175564890014000
167 1910.5 15:38:24 XLON 606175564890019000
18 1910.5 15:38:41 XLON 606175564890026000
58 1910.5 15:38:41 XLON 606175564890026000
126 1910.5 15:38:41 XLON 606175564890026000
22 1910.5 15:38:41 XLON 606175564890026000
224 1910.5 15:38:57 XLON 606175564890034000
224 1910.5 15:39:03 XLON 592101816055848000
224 1910.5 15:39:06 XLON 592101816055849000
144 1909.5 15:39:35 XLON 592101816055862000
164 1909.5 15:39:35 XLON 592101816055862000
192 1909.5 15:39:35 XLON 606175564890049000
393 1909.5 15:40:01 BATE 606175564890060000
28 1910 15:40:52 AQXE 606175564890085000
29 1910 15:40:52 AQXE 606175564890085000
95 1910 15:40:52 AQXE 606175564890085000
47 1910 15:40:59 AQXE 606175564890089000
110 1910 15:40:59 AQXE 606175564890089000
162 1910 15:41:08 AQXE 606175564890093000
200 1909.5 15:41:14 XLON 606175564890095000
29 1910 15:41:29 AQXE 592101816055919000
25 1910 15:41:29 AQXE 592101816055919000
102 1910 15:41:29 AQXE 592101816055919000
70 1910 15:41:45 AQXE 592101816055928000
96 1910 15:41:45 AQXE 592101816055928000
21 1910 15:42:03 AQXE 606175564890121000
145 1910 15:42:03 AQXE 606175564890121000
100 1909.5 15:42:05 AQXE 592101816055940000
39 1909.5 15:42:05 AQXE 592101816055940000
98 1909.5 15:42:05 XLON 606175564890122000
278 1909.5 15:42:05 XLON 606175564890122000
36 1910 15:42:36 XLON 606175564890135000
104 1910 15:42:36 XLON 606175564890135000
3 1910 15:42:36 XLON 606175564890135000
160 1909.5 15:42:50 BATE 592101816055961000
14 1909.5 15:42:50 XLON 592101816055961000
118 1910.5 15:44:08 XLON 592101816056006000
33 1910.5 15:44:08 XLON 592101816056006000
1 1910.5 15:44:08 XLON 592101816056006000
81 1910 15:44:12 XLON 592101816056008000
71 1910 15:44:30 XLON 592101816056018000
152 1910 15:44:33 XLON 606175564890197000
152 1910 15:44:38 AQXE 606175564890200000
156 1909.5 15:44:42 XLON 592101816056026000
36 1909.5 15:44:42 XLON 592101816056026000
6 1909.5 15:44:42 XLON 592101816056026000
24 1909.5 15:44:48 AQXE 606175564890204000
30 1909.5 15:44:48 AQXE 606175564890204000
144 1909.5 15:44:48 AQXE 606175564890204000
36 1909.5 15:44:54 XLON 606175564890207000
117 1909.5 15:44:54 XLON 606175564890207000
254 1909 15:44:57 XLON 592101816056033000
500 1909 15:44:57 XLON 592101816056033000
200 1909 15:44:57 BATE 592101816056033000
139 1909 15:44:57 BATE 606175564890208000
29 1909.5 15:45:04 AQXE 592101816056037000
28 1909.5 15:45:04 AQXE 592101816056037000
108 1909.5 15:45:04 AQXE 592101816056037000
40 1909.5 15:45:09 AQXE 606175564890215000
124 1909.5 15:45:09 AQXE 606175564890215000
265 1909.5 15:45:42 XLON 606175564890238000
600 1909 15:45:43 XLON 606175564890238000
24 1908.5 15:45:43 BATE 592101816056064000
254 1908.5 15:45:43 BATE 592101816056064000
370 1908.5 15:45:43 XLON 592101816056064000
156 1909 15:45:43 AQXE 606175564890238000
173 1908.5 15:45:43 XLON 606175564890238000
267 1908.5 15:45:43 XLON 592101816056064000
28 1908.5 15:45:43 AQXE 606175564890238000
173 1908.5 15:45:43 AQXE 606175564890238000
25 1908.5 15:45:43 AQXE 592101816056064000
111 1908.5 15:45:43 AQXE 592101816056064000
3 1908.5 15:45:43 AQXE 592101816056064000
139 1908.5 15:45:43 BATE 606175564890239000
92 1908.5 15:45:43 BATE 592101816056065000
83 1908.5 15:45:43 BATE 592101816056065000
210 1908.5 15:45:43 XLON 606175564890239000
68 1908.5 15:45:43 XLON 606175564890239000
265 1908 15:46:46 BATE 592101816056108000
513 1907.5 15:46:46 XLON 592101816056108000
139 1907.5 15:46:46 AQXE 592101816056108000
220 1907.5 15:46:46 XLON 606175564890278000
40 1907.5 15:46:46 XLON 592101816056108000
37 1907.5 15:46:46 XLON 592101816056108000
282 1907.5 15:46:46 XLON 592101816056108000
32 1907.5 15:46:46 XLON 606175564890278000
17 1907.5 15:46:46 XLON 606175564890278000
6 1907.5 15:46:46 XLON 606175564890278000
7 1907.5 15:46:46 XLON 606175564890278000
30 1907.5 15:46:46 AQXE 592101816056108000
28 1907.5 15:46:46 AQXE 592101816056108000
35 1907.5 15:46:46 XLON 606175564890278000
37 1907.5 15:46:46 XLON 606175564890278000
27 1907.5 15:46:46 AQXE 592101816056108000
29 1907.5 15:46:46 AQXE 592101816056108000
86 1907.5 15:46:46 XLON 606175564890278000
271 1907 15:46:46 BATE 592101816056108000
139 1907 15:46:46 AQXE 606175564890278000
33 1907 15:46:46 XLON 592101816056108000
36 1907 15:46:46 XLON 592101816056108000
236 1907 15:46:46 XLON 592101816056108000
150 1906 15:52:04 XLON 606175564890459000
75 1906 15:52:20 XLON 606175564890469000
67 1906 15:52:20 XLON 606175564890469000
111 1906 15:53:15 XLON 606175564890498000
80 1907 15:53:23 XLON 606175564890502000
81 1907 15:53:23 XLON 592101816056349000
95 1906.5 15:53:37 XLON 592101816056357000
66 1906.5 15:53:37 XLON 592101816056357000
329 1906.5 15:54:56 AQXE 606175564890554000
30 1906.5 15:54:59 AQXE 592101816056407000
25 1906.5 15:54:59 AQXE 592101816056407000
14 1906.5 15:54:59 AQXE 592101816056407000
147 1906.5 15:54:59 AQXE 592101816056407000
27 1906.5 15:55:04 AQXE 606175564890558000
29 1906.5 15:55:04 AQXE 606175564890558000
47 1906.5 15:55:04 AQXE 606175564890558000
60 1906.5 15:55:04 AQXE 606175564890558000
169 1906 15:55:46 XLON 606175564890581000
169 1906 15:56:13 XLON 606175564890597000
169 1906 15:56:16 XLON 606175564890598000
169 1906 15:56:19 XLON 592101816056454000
169 1906.5 15:56:31 BATE 592101816056461000
169 1910.5 15:56:59 XLON 606175564890621000
27 1910.5 15:57:02 AQXE 606175564890622000
142 1910.5 15:57:02 AQXE 606175564890622000
186 1910.5 15:57:07 AQXE 606175564890625000
10 1910.5 15:57:07 AQXE 592101816056481000
23 1910.5 15:57:07 AQXE 592101816056481000
11 1910.5 15:57:11 AQXE 606175564890627000
24 1910.5 15:57:11 AQXE 606175564890627000
135 1910.5 15:57:11 AQXE 606175564890627000
26 1910.5 15:57:20 AQXE 592101816056488000
140 1910.5 15:57:20 AQXE 592101816056488000
140 1910.5 15:57:24 AQXE 606175564890634000
581 1909.5 15:57:25 XLON 606175564890635000
160 1910 15:57:32 AQXE 606175564890639000
142 1909.5 15:57:36 XLON 592101816056498000
143 1910 15:57:59 AQXE 592101816056511000
26 1910 15:58:07 AQXE 592101816056516000
29 1910 15:58:07 AQXE 592101816056516000
210 1910 15:58:07 AQXE 592101816056516000
13 1910 15:58:07 AQXE 606175564890658000
146 1909.5 15:58:11 BATE 592101816056518000
278 1909.5 15:58:11 XLON 606175564890660000
397 1909.5 15:58:12 XLON 592101816056519000
86 1909.5 15:58:36 BATE 606175564890675000
410 1909.5 15:58:37 XLON 606175564890676000
183 1909.5 15:58:56 XLON 606175564890686000
314 1909.5 15:59:07 XLON 606175564890692000
33 1909.5 15:59:10 XLON 606175564890694000
151 1909.5 15:59:10 XLON 606175564890694000
37 1909.5 15:59:10 XLON 606175564890694000
28 1909.5 15:59:10 XLON 592101816056555000
279 1910.5 15:59:43 XLON 606175564890715000
117 1910.5 15:59:43 XLON 606175564890715000
36 1910.5 15:59:45 XLON 606175564890716000
39 1910.5 15:59:45 XLON 606175564890716000
122 1910.5 15:59:45 XLON 606175564890716000
231 1910.5 16:00:22 XLON 606175564890751000
256 1912.5 16:00:23 XLON 606175564890751000
162 1912.5 16:00:23 XLON 606175564890751000
14 1912.5 16:00:23 XLON 592101816056616000
32 1912.5 16:00:23 XLON 592101816056616000
277 1912.5 16:00:45 XLON 606175564890766000
279 1912.5 16:00:48 XLON 606175564890767000
278 1912.5 16:01:25 BATE 592101816056658000
139 1912.5 16:01:25 XLON 606175564890791000
279 1912.5 16:01:29 XLON 592101816056661000
226 1912.5 16:01:31 XLON 606175564890795000
381 1912.5 16:02:04 XLON 592101816056682000
215 1912.5 16:02:06 XLON 606175564890814000
509 1912 16:02:07 XLON 592101816056684000
152 1912 16:02:07 BATE 592101816056684000
210 1912 16:02:07 XLON 606175564890815000
424 1912 16:02:07 XLON 606175564890815000
139 1912 16:02:07 BATE 592101816056684000
495 1912 16:02:07 XLON 606175564890815000
150 1912 16:02:07 XLON 592101816056684000
128 1912 16:02:07 XLON 592101816056684000
156 1912 16:02:07 BATE 606175564890815000
252 1912 16:02:07 XLON 592101816056684000
26 1912 16:02:07 XLON 592101816056684000
156 1912 16:02:07 BATE 606175564890815000
278 1912 16:02:07 XLON 592101816056684000
156 1912 16:02:07 BATE 606175564890815000
252 1912 16:02:07 XLON 606175564890815000
26 1912 16:02:07 XLON 606175564890815000
156 1912 16:02:07 BATE 592101816056684000
174 1912 16:02:07 XLON 606175564890815000
552 1911.5 16:02:38 BATE 592101816056705000
539 1911.5 16:02:38 XLON 606175564890835000
365 1911 16:02:38 XLON 606175564890835000
139 1911 16:02:38 BATE 592101816056705000
418 1911.5 16:02:38 BATE 592101816056705000
418 1911.5 16:02:38 BATE 606175564890835000
418 1911.5 16:02:38 BATE 592101816056705000
16 1911.5 16:02:38 BATE 606175564890835000
15 1911.5 16:02:38 BATE 606175564890835000
387 1911.5 16:02:38 BATE 606175564890835000
297 1911.5 16:02:38 BATE 592101816056706000
470 1912 16:06:57 XLON 592101816056873000
274 1912.5 16:09:13 XLON 592101816056970000
362 1913 16:09:30 XLON 592101816056981000
278 1913 16:09:56 XLON 606175564891105000
149 1913 16:09:56 BATE 592101816056996000
400 1913 16:10:20 XLON 606175564891120000
139 1913 16:10:44 XLON 592101816057031000
139 1913 16:10:44 XLON 592101816057031000
164 1913 16:10:44 BATE 606175564891138000
154 1913 16:11:06 BATE 606175564891150000
180 1913 16:11:06 XLON 592101816057045000
98 1913 16:11:06 XLON 592101816057045000
13 1913 16:11:06 XLON 592101816057045000
285 1913.5 16:12:00 XLON 592101816057080000
116 1913.5 16:12:00 XLON 606175564891183000
100 1913.5 16:12:00 XLON 606175564891183000
33 1913 16:12:20 XLON 592101816057093000
36 1913 16:12:20 XLON 592101816057093000
204 1913 16:12:20 XLON 592101816057093000
145 1913 16:12:20 XLON 592101816057093000
15 1913 16:12:20 BATE 606175564891195000
14 1913 16:12:20 BATE 606175564891195000
59 1913 16:12:20 XLON 606175564891195000
225 1913.5 16:12:21 BATE 592101816057093000
252 1913.5 16:12:42 BATE 592101816057108000
23 1913.5 16:12:43 BATE 606175564891209000
91 1913.5 16:12:43 BATE 606175564891209000
133 1913.5 16:12:43 BATE 606175564891209000
245 1913.5 16:12:59 BATE 592101816057118000
156 1913.5 16:13:02 BATE 592101816057119000
84 1913.5 16:13:02 BATE 592101816057119000
85 1913.5 16:13:04 XLON 592101816057121000
122 1913.5 16:13:04 XLON 592101816057121000
233 1913.5 16:13:22 BATE 592101816057132000
94 1913.5 16:13:23 BATE 606175564891232000
80 1913.5 16:13:23 BATE 606175564891232000
54 1913.5 16:13:23 BATE 592101816057133000
322 1912.5 16:13:35 XLON 592101816057143000
651 1912.5 16:13:35 XLON 592101816057143000
145 1912.5 16:13:35 XLON 592101816057143000
217 1912.5 16:13:35 BATE 592101816057143000
506 1912.5 16:13:35 BATE 592101816057143000
139 1912.5 16:13:35 BATE 606175564891241000
161 1912.5 16:13:35 BATE 606175564891241000
121 1912.5 16:13:35 XLON 592101816057143000
655 1912.5 16:13:35 XLON 606175564891241000
124 1912.5 16:13:35 XLON 592101816057143000
29 1912.5 16:13:35 XLON 592101816057143000
79 1912.5 16:13:35 XLON 606175564891241000
437 1912.5 16:13:35 XLON 606175564891241000
139 1912.5 16:13:36 BATE 592101816057143000
400 1912.5 16:13:36 XLON 606175564891241000
81 1912.5 16:13:37 XLON 592101816057143000
220 1912.5 16:13:37 XLON 592101816057144000
457 1912 16:13:37 XLON 592101816057144000
403 1912 16:13:57 XLON 592101816057158000
139 1912 16:13:57 BATE 606175564891255000
67 1912 16:13:57 XLON 592101816057158000
5 1912 16:13:57 XLON 606175564891255000
165 1912 16:16:43 XLON 606175564891363000
18 1911.5 16:16:44 XLON 592101816057274000
442 1911.5 16:16:44 XLON 592101816057274000
552 1911.5 16:16:44 XLON 592101816057274000
139 1911.5 16:16:44 XLON 592101816057274000
11 1911.5 16:16:44 BATE 592101816057274000
325 1911.5 16:16:44 BATE 606175564891364000
482 1911.5 16:16:44 XLON 592101816057274000
378 1911.5 16:16:44 XLON 606175564891364000
164 1911.5 16:16:44 XLON 606175564891364000
181 1911.5 16:16:44 XLON 592101816057274000
75 1911.5 16:16:44 XLON 592101816057274000
256 1911.5 16:16:44 XLON 592101816057274000
252 1911.5 16:16:44 XLON 592101816057274000
186 1911.5 16:16:44 XLON 592101816057274000
106 1911.5 16:16:44 BATE 606175564891364000
39 1911.5 16:16:44 XLON 606175564891364000
37 1911.5 16:16:44 XLON 606175564891364000
33 1911.5 16:16:44 BATE 606175564891364000
51 1911.5 16:16:44 BATE 606175564891364000
322 1911.5 16:16:44 XLON 606175564891364000
33 1911.5 16:16:44 XLON 606175564891364000
30 1911.5 16:16:44 XLON 606175564891364000
281 1911 16:16:46 XLON 606175564891365000
278 1911 16:16:46 XLON 606175564891365000
139 1911 16:16:46 BATE 592101816057276000
303 1911 16:16:46 BATE 592101816057276000
210 1911 16:16:46 XLON 592101816057276000
168 1911 16:16:46 XLON 592101816057276000
123 1911 16:16:47 XLON 592101816057276000
578 1911 16:16:47 XLON 606175564891365000
315 1911 16:16:48 XLON 592101816057276000
49 1911 16:16:48 XLON 606175564891366000
12 1911 16:17:21 XLON 606175564891386000
241 1911 16:18:39 XLON 606175564891435000
222 1911 16:18:39 XLON 606175564891435000
86 1911 16:18:40 XLON 592101816057352000
111 1911 16:18:40 XLON 592101816057352000
33 1911.5 16:21:06 XLON 606175564891545000
33 1911.5 16:21:06 XLON 606175564891545000
129 1911.5 16:21:06 XLON 606175564891545000
171 1911 16:21:10 XLON 592101816057472000
139 1911 16:21:10 BATE 592101816057472000
166 1911 16:21:10 XLON 592101816057472000
2 1911 16:21:10 XLON 606175564891548000
139 1911 16:21:10 BATE 606175564891548000
329 1911 16:21:10 XLON 606175564891548000
1 1911 16:21:10 XLON 592101816057472000
181 1911.5 16:21:37 XLON 606175564891564000
253 1911 16:21:48 XLON 606175564891570000
3 1911 16:22:09 BATE 592101816057510000
247 1911 16:22:09 BATE 592101816057510000
21 1911 16:22:09 XLON 606175564891583000
112 1911 16:22:09 XLON 606175564891583000
21 1911 16:22:09 BATE 592101816057510000
14 1911 16:22:26 BATE 592101816057522000
14 1911 16:22:26 BATE 592101816057522000
35 1911 16:22:26 XLON 606175564891595000
35 1911 16:22:26 XLON 606175564891595000
343 1911 16:22:26 XLON 592101816057522000
143 1911 16:22:39 XLON 606175564891604000
98 1911 16:22:39 XLON 592101816057532000
242 1911 16:22:43 XLON 592101816057534000
148 1911 16:22:47 XLON 592101816057537000
92 1911 16:22:47 XLON 592101816057537000
111 1911 16:22:50 XLON 592101816057539000
117 1911 16:22:50 XLON 592101816057539000
193 1911 16:22:58 XLON 592101816057546000
123 1911 16:22:58 XLON 592101816057546000
139 1910.5 16:23:03 XLON 592101816057548000
259 1910.5 16:23:03 XLON 592101816057548000
380 1910.5 16:23:03 XLON 606175564891619000
100 1910.5 16:23:03 XLON 606175564891619000
185 1910.5 16:23:03 XLON 606175564891619000
334 1910.5 16:23:03 BATE 606175564891619000
216 1910.5 16:23:03 BATE 592101816057548000
449 1910.5 16:23:03 XLON 592101816057548000
278 1910.5 16:23:03 XLON 606175564891619000
194 1910.5 16:23:03 BATE 606175564891619000
56 1911 16:23:57 XLON 606175564891654000
103 1911 16:23:57 XLON 606175564891654000
285 1911 16:24:17 XLON 606175564891668000
174 1911 16:24:29 XLON 606175564891677000
153 1911 16:24:29 XLON 606175564891677000
164 1911 16:24:43 BATE 592101816057619000
227 1911 16:24:43 XLON 606175564891685000
51 1911 16:24:43 XLON 606175564891685000
215 1911 16:24:57 XLON 606175564891702000
37 1911 16:25:00 XLON 592101816057638000
172 1911 16:25:00 XLON 606175564891703000
278 1910.5 16:25:01 XLON 592101816057640000
154 1910.5 16:25:01 XLON 592101816057640000
80 1910.5 16:25:01 BATE 592101816057640000
80 1910.5 16:25:01 BATE 592101816057640000
349 1910.5 16:25:01 XLON 606175564891705000
278 1910.5 16:25:01 XLON 606175564891705000
106 1910.5 16:25:01 BATE 592101816057641000
55 1910.5 16:25:03 BATE 592101816057645000
261 1910.5 16:25:03 XLON 592101816057645000
131 1910.5 16:25:03 XLON 592101816057645000
210 1910.5 16:25:03 XLON 606175564891710000
182 1910.5 16:25:03 XLON 606175564891710000
305 1910.5 16:25:03 XLON 606175564891710000
352 1910 16:25:11 XLON 592101816057651000
244 1910 16:25:11 XLON 592101816057651000
278 1910 16:25:11 BATE 592101816057651000
139 1910 16:25:11 BATE 592101816057651000
139 1910 16:25:11 BATE 592101816057651000
301 1910 16:25:11 XLON 606175564891715000
188 1910 16:25:11 XLON 606175564891715000
207 1910 16:25:11 XLON 606175564891715000
476 1910 16:25:11 BATE 606175564891715000
280 1910 16:25:11 XLON 606175564891715000
452 1910 16:25:11 XLON 606175564891715000
7 1910 16:25:11 BATE 592101816057651000
15 1910 16:25:11 BATE 592101816057651000
15 1910 16:25:11 BATE 592101816057651000
75 1910 16:25:11 XLON 606175564891715000
180 1910 16:25:11 XLON 606175564891715000
34 1910 16:25:11 XLON 592101816057651000
40 1910 16:25:11 XLON 592101816057651000
394 1910 16:25:11 XLON 606175564891715000
394 1910 16:25:13 XLON 592101816057652000
278 1910 16:25:13 XLON 592101816057652000
152 1910 16:25:13 BATE 606175564891716000
518 1909.5 16:25:23 BATE 592101816057661000
288 1909.5 16:25:23 XLON 592101816057661000
139 1909.5 16:25:23 BATE 592101816057661000
139 1909.5 16:25:23 BATE 606175564891725000
150 1909.5 16:25:23 XLON 606175564891725000
430 1909.5 16:25:23 XLON 606175564891725000
140 1909.5 16:25:23 XLON 592101816057661000
80 1909.5 16:25:23 XLON 592101816057661000
58 1909.5 16:25:23 XLON 592101816057661000
169 1909.5 16:25:23 BATE 606175564891725000
291 1909 16:29:33 XLON 606175564891879000
278 1909 16:29:33 BATE 592101816057828000
511 1909 16:29:34 XLON 592101816057828000
177 1909 16:29:34 XLON 606175564891879000
139 1909 16:29:34 BATE 592101816057829000
306 1909 16:29:34 XLON 606175564891880000
267 1909 16:29:39 XLON 606175564891883000
267 1909 16:29:39 XLON 606175564891883000
14 1909 16:29:39 XLON 592101816057833000
151 1908.5 16:29:39 XLON 606175564891884000
261 1908.5 16:29:42 BATE 592101816057836000
17 1908.5 16:29:45 BATE 592101816057837000
139 1909 16:29:54 BATE 606175564891911000
487 1909 16:29:59 XLON 592101816057867000
460 1909 16:29:59 XLON 592101816057867000
139 1909 16:29:59 XLON 606175564891916000
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
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFLFEDFVISFIERecent news on Associated British Foods
See all newsREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Total Voting Rights
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement