REG - Assoc.British Foods - Transaction in Own Shares
Yesterday 17:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260415:nRSO6461Aa&default-theme=true
RNS Number : 6461A Associated British Foods PLC 15 April 2026
15 April 2026
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 15 April 2026
it purchased for cancellation from Barclays Capital Securities Limited
("Barclays") the following number of its ordinary shares of 5 15/22 pence each
pursuant to the authority granted by its shareholders as part of its share
repurchase programme, details of which were announced on 25 February 2026.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 15 April 2026
Number of shares repurchased: 278,155
Average price paid per share: GBp 1842.6074
Highest price paid per share: GBp 1864.0000
Lowest price paid per share: GBp 1834.5000
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: 15 April 2026
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Aggregated volume Highest price per share Lowest price per share Volume-weighted average price
Aquis Exchange 28,910 1,864.00 1,834.50 1,841.70
CBOE BXE 53,448 1,862.00 1,834.50 1,841.05
CBOE CXE 51,731 1,862.00 1,836.00 1,846.92
London Stock Exchange 130,701 1,864.00 1,834.50 1,841.13
Turquoise 13,365 1,856.50 1,837.00 1,848.49
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Transaction Reference Number
230 1856.5 08:01:04 XLON 592119463803559000
592 1856.5 08:01:04 XLON 592119463803559000
115 1856.5 08:01:04 XLON 592119463803559000
54 1859 08:01:04 BATE 606193244836382000
29 1850 08:02:26 CHIX 592119463803598000
248 1852.5 08:04:16 CHIX 606193244836463000
107 1850.5 08:04:16 BATE 592119463803641000
141 1850.5 08:04:16 XLON 606193244836463000
201 1850 08:04:16 XLON 606193244836463000
214 1864 08:07:12 AQXE 592119463803716000
242 1864 08:07:12 XLON 606193244836535000
181 1863.5 08:07:12 XLON 592119463803716000
74 1864 08:07:12 XLON 592119463803716000
172 1864 08:07:12 XLON 592119463803716000
107 1864 08:07:12 AQXE 606193244836535000
141 1862 08:07:35 BATE 592119463803724000
107 1862 08:07:35 CHIX 606193244836544000
107 1856.5 08:08:26 CHIX 592119463803741000
107 1856.5 08:08:26 BATE 606193244836560000
138 1856.5 08:08:26 TRQX 606193244836560000
48 1854 08:09:16 XLON 606193244836578000
69 1854 08:09:16 XLON 606193244836578000
53 1854 08:12:03 BATE 592119463803814000
107 1854 08:12:03 TRQX 592119463803814000
54 1854 08:12:03 BATE 592119463803814000
107 1854 08:12:03 CHIX 606193244836630000
84 1853 08:12:03 XLON 606193244836630000
107 1853 08:13:45 TRQX 592119463803844000
191 1853 08:13:45 XLON 592119463803844000
107 1853 08:13:45 BATE 592119463803844000
53 1853 08:13:45 XLON 606193244836658000
111 1853 08:13:45 AQXE 606193244836658000
107 1853 08:13:45 CHIX 606193244836658000
107 1853 08:13:45 CHIX 606193244836658000
85 1852.5 08:14:08 BATE 592119463803850000
78 1852.5 08:14:22 BATE 592119463803855000
107 1852 08:17:47 BATE 592119463803923000
107 1851.5 08:17:47 BATE 592119463803923000
125 1852 08:17:47 TRQX 606193244836732000
107 1851.5 08:17:47 TRQX 592119463803923000
125 1851.5 08:17:47 CHIX 592119463803923000
125 1851 08:17:47 BATE 592119463803923000
107 1851.5 08:17:47 BATE 606193244836732000
255 1851.5 08:17:47 CHIX 606193244836732000
107 1851 08:17:47 CHIX 606193244836732000
83 1851 08:17:47 XLON 592119463803923000
107 1849 08:26:36 CHIX 592119463804077000
107 1849 08:26:36 XLON 592119463804077000
117 1849 08:26:36 BATE 606193244836876000
240 1849 08:26:36 CHIX 606193244836876000
165 1848 08:26:36 BATE 592119463804077000
107 1848 08:26:36 CHIX 606193244836876000
149 1852 08:28:11 TRQX 592119463804106000
107 1852 08:28:11 BATE 592119463804106000
214 1852 08:28:11 CHIX 606193244836905000
244 1849.5 08:28:12 CHIX 592119463804106000
236 1849 08:30:04 CHIX 592119463804143000
262 1847.5 08:30:04 CHIX 592119463804143000
244 1847 08:30:04 XLON 606193244836940000
111 1847 08:30:19 AQXE 592119463804149000
107 1847 08:30:19 CHIX 592119463804149000
105 1847 08:30:19 CHIX 592119463804149000
2 1847 08:30:19 CHIX 592119463804149000
111 1847 08:30:19 BATE 606193244836946000
107 1847 08:30:19 TRQX 606193244836946000
111 1847 08:30:19 BATE 606193244836946000
107 1845.5 08:34:47 CHIX 592119463804228000
114 1845.5 08:34:47 TRQX 592119463804228000
107 1845.5 08:34:47 BATE 606193244837021000
111 1845.5 08:34:47 AQXE 606193244837021000
107 1844.5 08:35:31 BATE 592119463804243000
111 1844.5 08:35:31 CHIX 606193244837036000
107 1844 08:35:31 BATE 592119463804243000
110 1844 08:35:31 TRQX 592119463804243000
107 1844 08:35:31 CHIX 606193244837036000
107 1843 08:35:31 BATE 592119463804243000
172 1843 08:35:31 CHIX 606193244837036000
107 1844.5 08:48:01 AQXE 592119463804448000
217 1844.5 08:48:01 XLON 592119463804448000
214 1844 08:48:01 CHIX 592119463804448000
279 1844.5 08:48:01 CHIX 606193244837231000
107 1844.5 08:48:01 TRQX 606193244837231000
199 1844 08:48:01 TRQX 606193244837231000
107 1846 08:55:49 XLON 592119463804562000
115 1846 08:55:49 CHIX 606193244837339000
306 1845.5 08:58:08 BATE 592119463804596000
107 1845.5 08:58:08 TRQX 592119463804596000
214 1845 08:58:08 CHIX 592119463804596000
214 1845.5 08:58:08 CHIX 606193244837371000
107 1845 08:58:08 BATE 606193244837371000
214 1845.5 08:58:08 CHIX 592119463804596000
208 1845 08:58:08 XLON 592119463804596000
377 1845.5 08:58:08 XLON 606193244837371000
107 1845.5 08:58:08 AQXE 606193244837371000
178 1845.5 08:58:08 XLON 592119463804596000
107 1845 08:58:08 CHIX 592119463804596000
164 1845 08:58:08 AQXE 606193244837371000
24 1848.5 09:09:23 BATE 606193244837559000
152 1848.5 09:09:23 BATE 606193244837559000
2 1848.5 09:09:28 BATE 592119463804795000
137 1848.5 09:09:28 BATE 606193244837560000
134 1849 09:10:05 XLON 592119463804806000
5 1849 09:10:05 XLON 592119463804806000
34 1849 09:11:03 CHIX 606193244837586000
150 1849 09:11:03 CHIX 606193244837586000
168 1851.5 09:12:04 XLON 606193244837602000
55 1851.5 09:12:04 CHIX 592119463804839000
7 1851.5 09:12:14 CHIX 606193244837605000
70 1851.5 09:12:14 CHIX 606193244837605000
45 1851.5 09:12:14 CHIX 606193244837605000
58 1851.5 09:12:14 CHIX 606193244837605000
107 1850.5 09:12:20 XLON 592119463804844000
488 1850.5 09:12:20 CHIX 606193244837606000
337 1850.5 09:12:20 XLON 592119463804844000
107 1850.5 09:12:20 TRQX 592119463804844000
214 1850.5 09:12:20 CHIX 606193244837606000
337 1850.5 09:12:20 XLON 606193244837606000
107 1850.5 09:12:20 TRQX 606193244837606000
104 1854 09:18:19 AQXE 592119463804935000
39 1854 09:18:19 AQXE 592119463804935000
292 1853.5 09:18:51 XLON 592119463804943000
107 1853.5 09:18:51 XLON 592119463804943000
321 1853.5 09:18:51 AQXE 592119463804943000
192 1853.5 09:18:51 XLON 606193244837700000
214 1853.5 09:18:51 CHIX 606193244837700000
262 1853.5 09:18:51 CHIX 606193244837700000
18 1853.5 09:18:51 XLON 592119463804943000
95 1852.5 09:18:51 XLON 592119463804943000
119 1852.5 09:18:51 XLON 592119463804943000
214 1852.5 09:18:51 CHIX 592119463804943000
305 1852.5 09:18:51 CHIX 592119463804943000
155 1852.5 09:18:51 XLON 606193244837701000
107 1852.5 09:18:51 BATE 606193244837701000
107 1852.5 09:18:51 BATE 592119463804943000
107 1852.5 09:18:51 AQXE 592119463804943000
216 1852.5 09:18:51 XLON 606193244837701000
107 1852.5 09:18:51 CHIX 606193244837701000
114 1852.5 09:18:51 AQXE 592119463804943000
140 1852.5 09:18:56 XLON 606193244837702000
146 1852.5 09:18:56 XLON 606193244837702000
23 1852.5 09:18:58 CHIX 592119463804944000
49 1852.5 09:19:15 CHIX 592119463804948000
35 1852.5 09:19:20 CHIX 592119463804950000
214 1852 09:19:26 BATE 592119463804952000
107 1852 09:19:26 TRQX 592119463804952000
182 1852 09:19:26 CHIX 606193244837709000
23 1852 09:19:26 CHIX 592119463804952000
280 1852 09:19:26 XLON 606193244837709000
107 1852.5 09:30:26 TRQX 592119463805123000
107 1852.5 09:30:26 XLON 592119463805123000
107 1852.5 09:30:26 BATE 592119463805123000
268 1852.5 09:30:26 CHIX 592119463805123000
227 1852.5 09:30:26 XLON 606193244837873000
214 1852.5 09:30:26 CHIX 606193244837873000
107 1852.5 09:30:26 BATE 606193244837873000
29 1852.5 09:30:26 XLON 592119463805123000
1 1852.5 09:30:26 XLON 592119463805123000
29 1852.5 09:30:26 XLON 606193244837873000
34 1852.5 09:30:26 XLON 606193244837873000
373 1851.5 09:30:45 CHIX 592119463805129000
107 1851.5 09:30:45 BATE 606193244837878000
107 1851.5 09:30:45 XLON 592119463805129000
13 1851.5 09:30:45 TRQX 606193244837878000
94 1851.5 09:30:45 TRQX 606193244837878000
280 1851.5 09:30:45 XLON 592119463805129000
107 1851.5 09:30:45 CHIX 592119463805129000
107 1851.5 09:30:45 BATE 606193244837878000
107 1851.5 09:30:45 AQXE 606193244837878000
275 1851 09:30:45 BATE 592119463805129000
146 1851 09:30:45 CHIX 606193244837878000
68 1851 09:30:45 CHIX 606193244837878000
100 1851 09:30:45 XLON 592119463805129000
107 1851 09:30:45 TRQX 592119463805129000
209 1851 09:37:42 XLON 592119463805239000
61 1851 09:37:42 XLON 592119463805239000
13 1851 09:37:42 XLON 592119463805239000
214 1851 09:37:42 CHIX 606193244837982000
107 1851 09:37:42 XLON 592119463805239000
210 1851 09:37:42 CHIX 606193244837982000
214 1855.5 09:43:35 CHIX 592119463805338000
33 1855 09:43:35 XLON 592119463805338000
128 1855 09:43:35 XLON 592119463805338000
36 1855.5 09:43:35 XLON 606193244838077000
110 1855.5 09:43:35 XLON 606193244838077000
107 1855.5 09:43:35 AQXE 606193244838077000
96 1855.5 09:43:35 XLON 606193244838077000
144 1855 09:43:36 CHIX 606193244838077000
70 1855 09:44:18 CHIX 606193244838087000
384 1855.5 09:51:49 CHIX 592119463805460000
152 1855.5 09:54:29 XLON 606193244838233000
66 1856 09:56:21 XLON 606193244838257000
7 1856 09:56:21 XLON 606193244838257000
153 1856.5 09:56:22 TRQX 606193244838257000
27 1856.5 09:56:22 TRQX 592119463805527000
84 1856.5 09:57:33 TRQX 592119463805545000
200 1856.5 09:57:33 TRQX 592119463805545000
107 1856 09:59:18 CHIX 592119463805573000
120 1856 09:59:18 AQXE 606193244838301000
107 1856 09:59:18 XLON 606193244838301000
67 1857 10:01:07 CHIX 606193244838327000
73 1857 10:01:07 CHIX 606193244838327000
23 1858 10:01:20 XLON 606193244838331000
51 1858 10:01:20 XLON 606193244838331000
145 1858 10:01:20 XLON 592119463805605000
52 1858 10:01:29 XLON 592119463805607000
263 1858 10:01:29 XLON 606193244838333000
71 1858 10:01:43 XLON 606193244838336000
24 1858 10:01:43 XLON 606193244838336000
141 1858 10:01:43 XLON 592119463805610000
145 1858 10:02:48 CHIX 592119463805633000
107 1858 10:02:48 XLON 606193244838358000
187 1858 10:04:14 CHIX 592119463805656000
107 1858 10:04:14 XLON 606193244838380000
23 1857 10:04:36 CHIX 592119463805660000
246 1857 10:04:51 CHIX 592119463805664000
214 1857 10:04:51 XLON 606193244838388000
44 1857 10:04:51 XLON 606193244838388000
445 1857 10:04:51 XLON 606193244838388000
206 1857 10:04:51 XLON 592119463805664000
605 1857 10:04:51 XLON 606193244838388000
391 1857 10:05:25 XLON 592119463805674000
214 1857 10:05:25 CHIX 606193244838398000
177 1857 10:05:25 XLON 606193244838398000
22 1856.5 10:05:31 CHIX 606193244838399000
109 1856.5 10:07:42 CHIX 606193244838437000
166 1856.5 10:07:42 CHIX 606193244838437000
14 1856 10:07:47 CHIX 592119463805717000
107 1856 10:07:47 BATE 606193244838439000
177 1856 10:07:48 CHIX 592119463805718000
214 1856 10:11:50 BATE 592119463805791000
114 1856 10:11:50 TRQX 592119463805791000
214 1856 10:11:50 CHIX 606193244838509000
107 1856 10:11:50 TRQX 606193244838509000
28 1856 10:11:50 XLON 592119463805791000
64 1856 10:11:50 XLON 606193244838509000
107 1855.5 10:12:23 AQXE 592119463805801000
181 1855.5 10:12:23 CHIX 592119463805801000
107 1855.5 10:12:23 TRQX 606193244838519000
107 1855.5 10:12:23 XLON 606193244838519000
107 1855.5 10:12:23 CHIX 592119463805801000
141 1855.5 10:12:23 BATE 606193244838519000
214 1855.5 10:12:23 AQXE 606193244838519000
214 1855.5 10:12:23 XLON 592119463805801000
141 1855.5 10:12:23 TRQX 592119463805801000
107 1855 10:12:23 TRQX 592119463805801000
249 1855 10:12:23 BATE 592119463805801000
107 1855.5 10:12:23 CHIX 606193244838519000
107 1855 10:12:23 CHIX 606193244838519000
107 1855 10:12:23 CHIX 606193244838519000
131 1855.5 10:12:23 XLON 606193244838519000
119 1855.5 10:12:23 XLON 606193244838519000
94 1855.5 10:12:23 AQXE 592119463805801000
277 1855 10:16:45 XLON 592119463805866000
107 1855 10:16:45 CHIX 606193244838581000
104 1855 10:16:45 CHIX 592119463805866000
110 1850.5 10:19:11 XLON 606193244838616000
98 1850.5 10:19:12 CHIX 592119463805903000
8 1850.5 10:19:22 CHIX 592119463805905000
183 1850.5 10:19:22 CHIX 592119463805905000
104 1850.5 10:19:22 XLON 606193244838618000
39 1850.5 10:19:22 XLON 606193244838618000
68 1850.5 10:19:22 XLON 606193244838618000
186 1850.5 10:19:29 CHIX 592119463805906000
100 1850 10:19:35 CHIX 606193244838620000
107 1850 10:19:40 TRQX 592119463805908000
179 1850 10:19:40 CHIX 606193244838621000
107 1849.5 10:25:14 BATE 592119463805995000
107 1849.5 10:25:14 TRQX 592119463805995000
7 1849.5 10:25:14 CHIX 606193244838704000
2 1849.5 10:25:14 CHIX 606193244838704000
205 1849.5 10:25:14 CHIX 606193244838704000
114 1849.5 10:25:14 AQXE 606193244838704000
145 1849.5 10:25:14 XLON 592119463805995000
286 1849 10:27:13 CHIX 592119463806029000
107 1848 10:32:07 BATE 592119463806107000
107 1848 10:32:07 TRQX 592119463806107000
107 1847.5 10:32:07 AQXE 592119463806107000
268 1847.5 10:32:07 CHIX 592119463806107000
368 1847.5 10:32:07 XLON 592119463806107000
161 1847.5 10:32:07 CHIX 592119463806107000
133 1848 10:32:07 AQXE 606193244838809000
214 1848 10:32:07 CHIX 606193244838809000
107 1847.5 10:32:07 AQXE 606193244838809000
107 1847.5 10:32:07 TRQX 606193244838809000
107 1847.5 10:32:07 TRQX 606193244838809000
107 1848 10:32:07 CHIX 592119463806107000
110 1848 10:32:07 BATE 606193244838809000
107 1848 10:32:07 AQXE 606193244838809000
282 1846 10:41:25 CHIX 592119463806255000
107 1846 10:41:25 TRQX 606193244838949000
107 1846 10:41:25 BATE 606193244838949000
342 1845 10:41:25 CHIX 592119463806255000
107 1845 10:41:25 CHIX 592119463806255000
107 1845 10:41:25 TRQX 606193244838949000
107 1845 10:41:25 TRQX 606193244838949000
214 1845 10:41:25 XLON 606193244838949000
107 1845 10:41:25 BATE 606193244838949000
172 1845 10:41:25 AQXE 592119463806255000
34 1845 10:41:25 AQXE 592119463806255000
8 1845 10:41:25 AQXE 592119463806255000
1 1845 10:41:25 XLON 592119463806255000
27 1846.5 10:51:27 BATE 592119463806406000
15 1846.5 10:51:27 BATE 592119463806406000
65 1846.5 10:51:27 BATE 592119463806406000
298 1846.5 10:51:27 CHIX 592119463806406000
289 1846.5 10:51:27 CHIX 606193244839092000
107 1846.5 10:51:27 BATE 606193244839092000
107 1846.5 10:51:27 AQXE 606193244839092000
107 1846.5 10:51:27 BATE 592119463806406000
107 1846.5 10:51:27 AQXE 592119463806406000
233 1846.5 10:51:27 XLON 606193244839092000
107 1846.5 10:51:27 CHIX 606193244839092000
107 1846.5 10:51:27 CHIX 592119463806406000
250 1846.5 10:51:27 XLON 606193244839092000
107 1846.5 10:51:27 AQXE 606193244839092000
107 1845.5 10:52:39 TRQX 606193244839112000
405 1845.5 10:52:39 CHIX 592119463806427000
203 1844.5 10:53:04 CHIX 592119463806434000
107 1844.5 10:53:04 BATE 592119463806434000
107 1844.5 10:53:04 AQXE 606193244839118000
107 1844.5 10:53:04 BATE 606193244839118000
176 1844.5 10:53:04 CHIX 606193244839118000
107 1844.5 10:53:04 TRQX 592119463806434000
101 1844.5 10:53:04 AQXE 592119463806434000
6 1844.5 10:53:04 AQXE 592119463806434000
214 1844.5 10:53:04 XLON 606193244839118000
209 1851.5 11:09:26 XLON 592119463806690000
129 1851.5 11:10:14 CHIX 592119463806704000
107 1851.5 11:10:14 XLON 606193244839373000
40 1851.5 11:11:41 TRQX 606193244839393000
259 1851.5 11:11:41 TRQX 592119463806725000
107 1850.5 11:12:07 CHIX 592119463806730000
153 1850.5 11:12:07 BATE 606193244839398000
107 1850 11:12:07 TRQX 606193244839398000
107 1850 11:12:14 BATE 592119463806731000
192 1850 11:12:14 BATE 592119463806731000
293 1850 11:12:14 CHIX 606193244839399000
193 1850 11:12:14 CHIX 606193244839399000
110 1850 11:12:14 TRQX 606193244839399000
19 1850 11:12:14 XLON 606193244839399000
177 1850 11:12:14 XLON 606193244839399000
218 1849.5 11:12:14 XLON 592119463806731000
206 1849.5 11:12:14 CHIX 592119463806731000
8 1849.5 11:12:14 CHIX 592119463806731000
214 1849.5 11:12:14 BATE 606193244839399000
140 1849.5 11:12:14 XLON 592119463806731000
214 1849.5 11:12:14 XLON 592119463806731000
140 1849.5 11:12:14 TRQX 606193244839399000
19 1849.5 11:12:14 AQXE 592119463806731000
253 1849.5 11:12:14 XLON 592119463806732000
46 1849.5 11:12:14 AQXE 592119463806732000
42 1849.5 11:12:16 AQXE 592119463806732000
107 1849.5 11:12:16 CHIX 606193244839400000
107 1849.5 11:12:16 BATE 592119463806732000
39 1849.5 11:12:16 XLON 606193244839400000
182 1849.5 11:12:16 XLON 606193244839400000
107 1849 11:12:34 BATE 592119463806737000
144 1849 11:12:34 CHIX 606193244839405000
214 1848 11:15:53 CHIX 592119463806791000
294 1848 11:15:53 XLON 606193244839456000
260 1847.5 11:15:53 CHIX 592119463806791000
107 1847.5 11:15:53 TRQX 606193244839456000
107 1847.5 11:15:53 BATE 606193244839456000
115 1847 11:15:54 AQXE 592119463806792000
107 1847 11:15:54 CHIX 592119463806792000
107 1847 11:15:54 BATE 606193244839458000
107 1847 11:15:54 TRQX 606193244839458000
37 1846 11:23:44 CHIX 592119463806924000
177 1846 11:23:44 CHIX 592119463806924000
107 1846 11:23:44 CHIX 592119463806924000
214 1846 11:23:44 BATE 606193244839582000
275 1846 11:23:44 AQXE 606193244839582000
216 1846 11:23:44 TRQX 606193244839582000
209 1846 11:23:45 CHIX 606193244839583000
107 1846.5 11:27:38 CHIX 592119463806988000
170 1846.5 11:27:38 TRQX 606193244839643000
107 1846.5 11:27:38 BATE 606193244839643000
154 1847 11:38:14 AQXE 592119463807138000
214 1847 11:38:14 CHIX 592119463807138000
107 1847 11:38:14 BATE 592119463807138000
107 1847 11:38:14 BATE 606193244839785000
214 1847 11:38:14 CHIX 606193244839785000
312 1848 11:41:52 BATE 592119463807191000
214 1848 11:41:52 CHIX 606193244839835000
3 1853 11:46:12 CHIX 592119463807272000
108 1853 11:46:12 CHIX 592119463807272000
28 1853 11:46:13 CHIX 592119463807273000
152 1853 11:46:45 XLON 592119463807282000
6 1852 11:47:52 CHIX 592119463807300000
603 1852 11:47:52 CHIX 592119463807300000
107 1852 11:47:52 BATE 592119463807300000
214 1852 11:47:52 XLON 606193244839939000
71 1852 11:47:52 CHIX 606193244839939000
119 1852 11:47:52 TRQX 592119463807300000
74 1852 11:47:52 CHIX 606193244839939000
37 1852 11:47:52 CHIX 606193244839939000
25 1852 11:47:52 CHIX 606193244839939000
343 1851.5 11:47:53 BATE 592119463807301000
205 1851.5 11:47:53 XLON 592119463807301000
7 1852 11:47:53 CHIX 606193244839940000
321 1851.5 11:47:53 CHIX 606193244839940000
107 1851.5 11:47:53 CHIX 606193244839940000
107 1852 11:47:53 CHIX 592119463807301000
176 1852 11:47:53 XLON 606193244839940000
93 1852 11:47:53 XLON 606193244839940000
33 1852 11:47:53 XLON 606193244839940000
176 1852 11:47:53 XLON 592119463807301000
176 1852 11:47:53 XLON 592119463807301000
214 1851.5 11:47:53 CHIX 592119463807301000
107 1851.5 11:47:53 BATE 606193244839940000
153 1851.5 11:47:53 TRQX 606193244839940000
10 1851.5 11:47:53 TRQX 606193244839940000
107 1852 11:47:53 CHIX 592119463807301000
176 1852 11:47:53 XLON 606193244839940000
10 1852 11:47:53 XLON 606193244839940000
107 1852 11:47:53 XLON 606193244839940000
9 1852 11:47:53 XLON 606193244839940000
80 1852 11:47:53 XLON 606193244839940000
208 1851.5 11:48:08 CHIX 592119463807306000
107 1851.5 11:48:08 XLON 606193244839945000
112 1851.5 12:03:49 XLON 592119463807547000
66 1851.5 12:03:49 XLON 592119463807547000
214 1851.5 12:03:49 CHIX 592119463807547000
107 1851.5 12:03:49 BATE 606193244840175000
100 1851.5 12:03:49 TRQX 592119463807547000
250 1851.5 12:03:49 XLON 606193244840175000
4 1851.5 12:03:55 XLON 592119463807548000
214 1850.5 12:04:39 TRQX 592119463807558000
346 1850.5 12:04:39 BATE 592119463807558000
107 1850.5 12:04:39 CHIX 606193244840186000
515 1850.5 12:05:57 XLON 606193244840204000
18 1850.5 12:05:57 BATE 606193244840204000
214 1850.5 12:06:25 XLON 592119463807584000
241 1850.5 12:06:25 CHIX 592119463807584000
89 1850.5 12:06:25 BATE 606193244840211000
136 1850.5 12:06:25 XLON 606193244840211000
320 1850 12:06:26 CHIX 592119463807584000
107 1850 12:06:26 BATE 592119463807584000
107 1850 12:06:26 TRQX 592119463807584000
107 1850 12:06:26 CHIX 606193244840211000
181 1850 12:06:26 XLON 606193244840211000
107 1850 12:06:26 TRQX 606193244840211000
59 1850 12:06:26 XLON 606193244840211000
71 1850 12:06:27 XLON 592119463807584000
87 1849.5 12:06:34 CHIX 592119463807586000
262 1849.5 12:07:57 CHIX 592119463807606000
107 1849.5 12:07:57 TRQX 606193244840233000
214 1849.5 12:14:37 BATE 592119463807704000
158 1849.5 12:14:37 BATE 592119463807704000
107 1849.5 12:14:37 TRQX 592119463807704000
107 1849 12:14:37 TRQX 592119463807704000
318 1849.5 12:14:37 CHIX 606193244840325000
107 1849.5 12:14:37 TRQX 606193244840325000
107 1849 12:14:37 TRQX 606193244840325000
107 1849.5 12:14:37 AQXE 592119463807704000
309 1849.5 12:14:37 CHIX 606193244840325000
35 1850.5 12:28:31 CHIX 592119463807921000
38 1851 12:28:36 CHIX 606193244840532000
33 1851 12:28:36 CHIX 606193244840532000
3 1851 12:28:36 CHIX 592119463807922000
10 1851 12:28:36 XLON 606193244840532000
63 1851 12:28:36 XLON 606193244840532000
107 1851 12:29:02 XLON 592119463807929000
3 1851 12:29:02 CHIX 606193244840538000
127 1851 12:29:03 CHIX 606193244840539000
203 1851 12:29:34 XLON 606193244840546000
297 1850.5 12:29:49 XLON 606193244840549000
107 1850.5 12:29:49 TRQX 606193244840549000
214 1850.5 12:29:49 CHIX 592119463807940000
276 1850 12:29:49 CHIX 592119463807940000
124 1850 12:29:49 XLON 606193244840549000
266 1850.5 12:29:49 CHIX 592119463807940000
100 1850.5 12:29:49 TRQX 606193244840549000
107 1850.5 12:29:49 BATE 606193244840549000
7 1850.5 12:29:49 TRQX 606193244840549000
107 1850.5 12:29:49 BATE 592119463807940000
107 1850.5 12:29:49 TRQX 592119463807940000
364 1850.5 12:29:49 CHIX 606193244840549000
107 1850 12:30:23 TRQX 592119463807956000
107 1850 12:30:23 BATE 606193244840564000
194 1850 12:36:45 CHIX 592119463808053000
107 1850 12:36:45 BATE 606193244840656000
159 1850 12:36:45 TRQX 606193244840656000
266 1850 12:36:45 XLON 592119463808053000
20 1850 12:36:45 CHIX 592119463808053000
214 1850 12:36:45 AQXE 606193244840656000
121 1850.5 12:42:02 CHIX 592119463808135000
190 1850.5 12:43:58 CHIX 606193244840759000
11 1850.5 12:43:58 CHIX 606193244840759000
148 1851 12:46:19 CHIX 592119463808196000
59 1851 12:46:19 XLON 606193244840791000
48 1851 12:46:19 XLON 606193244840792000
40 1854 12:46:48 BATE 592119463808244000
107 1854 12:46:48 AQXE 606193244840838000
191 1854 12:46:48 AQXE 592119463808244000
10 1854 12:48:53 XLON 592119463808285000
168 1854 12:48:53 XLON 592119463808285000
149 1854 12:48:53 XLON 592119463808285000
37 1854 12:50:30 CHIX 592119463808310000
189 1854 12:50:30 TRQX 606193244840901000
112 1854 12:50:30 XLON 592119463808310000
31 1854 12:50:30 XLON 592119463808310000
107 1852.5 12:50:59 AQXE 592119463808316000
375 1852.5 12:50:59 CHIX 592119463808316000
109 1853 12:50:59 CHIX 606193244840907000
107 1852.5 12:50:59 BATE 606193244840907000
107 1852.5 12:50:59 TRQX 606193244840907000
125 1852.5 12:50:59 BATE 592119463808316000
107 1852.5 12:50:59 AQXE 592119463808316000
107 1852.5 12:50:59 XLON 606193244840907000
107 1852.5 12:50:59 CHIX 606193244840907000
81 1852.5 12:50:59 XLON 606193244840907000
26 1852.5 12:50:59 XLON 606193244840907000
96 1852.5 12:50:59 AQXE 592119463808316000
125 1852.5 12:50:59 BATE 592119463808316000
107 1852.5 12:50:59 CHIX 606193244840907000
11 1852.5 12:50:59 AQXE 592119463808316000
107 1852.5 12:50:59 XLON 606193244840907000
125 1852.5 12:50:59 BATE 592119463808316000
107 1852.5 12:50:59 AQXE 592119463808316000
107 1852 12:50:59 TRQX 592119463808316000
107 1852.5 12:50:59 CHIX 606193244840907000
107 1852 12:50:59 AQXE 606193244840907000
157 1852 12:50:59 CHIX 606193244840907000
177 1852 12:50:59 CHIX 606193244840907000
61 1852 12:50:59 XLON 592119463808316000
46 1852 12:50:59 XLON 592119463808316000
302 1852 12:50:59 XLON 606193244840907000
232 1852.5 12:50:59 XLON 592119463808317000
107 1852.5 12:50:59 CHIX 606193244840907000
154 1852.5 12:50:59 XLON 592119463808317000
34 1852 12:50:59 CHIX 592119463808317000
73 1852 12:50:59 CHIX 592119463808317000
107 1852 12:50:59 AQXE 606193244840908000
268 1852 12:50:59 XLON 592119463808317000
107 1852 12:50:59 CHIX 606193244840908000
107 1852 12:51:01 AQXE 592119463808317000
107 1852 12:51:37 AQXE 592119463808328000
311 1852 12:51:37 XLON 592119463808328000
107 1852 12:51:37 CHIX 606193244840919000
5 1852 12:51:37 BATE 592119463808328000
25 1850 12:57:47 BATE 606193244841017000
63 1850 12:58:51 BATE 606193244841032000
27 1850 12:58:55 TRQX 606193244841033000
107 1850 12:58:56 CHIX 592119463808448000
19 1850 12:58:56 BATE 606193244841033000
138 1850 12:58:56 TRQX 606193244841033000
123 1850 13:01:49 TRQX 592119463808498000
107 1850 13:01:49 BATE 592119463808498000
107 1850 13:01:49 CHIX 592119463808498000
161 1850 13:01:49 TRQX 606193244841081000
214 1850 13:01:49 CHIX 606193244841081000
107 1850 13:01:49 BATE 606193244841081000
107 1850 13:01:49 AQXE 606193244841081000
120 1850 13:01:49 XLON 592119463808498000
214 1849.5 13:01:49 XLON 606193244841081000
107 1849.5 13:01:49 TRQX 592119463808498000
107 1849.5 13:01:49 AQXE 592119463808498000
107 1849.5 13:01:49 BATE 592119463808498000
107 1849.5 13:01:49 BATE 592119463808498000
161 1849.5 13:01:49 CHIX 592119463808498000
161 1849.5 13:01:49 TRQX 606193244841081000
282 1849.5 13:01:49 CHIX 606193244841081000
96 1849.5 13:01:49 XLON 606193244841081000
44 1851.5 13:14:59 BATE 606193244841296000
37 1851.5 13:15:43 BATE 606193244841308000
190 1851.5 13:15:43 BATE 606193244841308000
107 1851.5 13:15:43 TRQX 592119463808736000
119 1851.5 13:15:43 XLON 592119463808736000
29 1851 13:16:27 BATE 592119463808748000
207 1851 13:16:58 BATE 592119463808758000
17 1851 13:16:58 BATE 606193244841329000
21 1851 13:16:58 BATE 606193244841329000
107 1851 13:17:07 TRQX 592119463808760000
214 1851 13:17:07 CHIX 592119463808760000
107 1851 13:17:07 TRQX 606193244841331000
107 1851 13:17:07 CHIX 606193244841331000
137 1851 13:17:07 BATE 606193244841331000
46 1851 13:17:07 XLON 606193244841331000
107 1850.5 13:17:16 TRQX 592119463808762000
268 1850.5 13:17:16 CHIX 606193244841333000
26 1850 13:17:40 BATE 606193244841340000
188 1850 13:17:40 BATE 606193244841340000
93 1850 13:17:40 AQXE 606193244841340000
28 1850 13:17:45 TRQX 592119463808771000
79 1850 13:17:45 TRQX 592119463808771000
24 1850 13:17:45 AQXE 606193244841341000
300 1850 13:17:45 XLON 592119463808771000
181 1850 13:17:52 CHIX 592119463808773000
107 1850 13:17:52 XLON 606193244841344000
107 1849.5 13:23:56 CHIX 592119463808881000
107 1849 13:23:56 BATE 592119463808881000
278 1849 13:23:56 CHIX 592119463808881000
301 1849.5 13:23:56 BATE 606193244841446000
107 1849.5 13:23:56 TRQX 606193244841446000
393 1849.5 13:23:56 CHIX 606193244841446000
107 1849 13:23:56 AQXE 606193244841446000
107 1849 13:23:56 CHIX 606193244841446000
107 1849 13:23:56 BATE 606193244841446000
152 1849 13:23:56 TRQX 592119463808881000
113 1849.5 13:23:56 XLON 592119463808881000
83 1849 13:23:56 AQXE 592119463808881000
62 1849.5 13:23:56 AQXE 592119463808881000
119 1849 13:23:56 XLON 606193244841446000
109 1848 13:28:56 CHIX 592119463808961000
293 1848 13:28:56 CHIX 592119463808961000
32 1848.5 13:33:04 AQXE 592119463809032000
18 1850.5 13:37:02 XLON 592119463809101000
13 1850.5 13:37:02 XLON 592119463809101000
16 1850.5 13:37:02 XLON 592119463809101000
67 1850.5 13:37:02 CHIX 606193244841656000
25 1850.5 13:37:02 CHIX 606193244841656000
33 1850.5 13:37:02 XLON 606193244841656000
11 1850.5 13:37:02 XLON 606193244841656000
183 1851 13:37:07 XLON 592119463809102000
183 1851 13:37:07 XLON 606193244841657000
125 1851 13:37:32 XLON 606193244841664000
7 1851 13:37:32 XLON 606193244841664000
8 1851 13:38:01 XLON 606193244841673000
124 1851 13:38:01 XLON 606193244841673000
132 1851 13:38:15 XLON 606193244841679000
19 1851 13:38:48 XLON 606193244841688000
113 1851 13:38:50 XLON 606193244841688000
146 1851 13:39:46 XLON 606193244841705000
34 1851 13:40:08 XLON 606193244841712000
112 1851 13:40:08 XLON 606193244841712000
146 1851 13:40:18 XLON 606193244841715000
146 1851 13:40:28 XLON 606193244841718000
213 1850.5 13:40:37 XLON 592119463809171000
214 1850.5 13:40:37 CHIX 592119463809171000
92 1850.5 13:40:37 TRQX 606193244841722000
107 1850.5 13:40:37 BATE 606193244841722000
15 1850.5 13:40:37 TRQX 606193244841722000
110 1850.5 13:40:37 CHIX 606193244841722000
214 1850.5 13:41:16 XLON 592119463809181000
314 1850.5 13:41:16 CHIX 592119463809181000
107 1850.5 13:41:16 BATE 606193244841732000
107 1850.5 13:41:16 BATE 592119463809181000
250 1850.5 13:41:16 XLON 606193244841732000
107 1850.5 13:41:16 TRQX 606193244841732000
67 1850.5 13:41:16 XLON 606193244841732000
204 1850.5 13:41:16 CHIX 592119463809181000
107 1850.5 13:41:16 XLON 606193244841732000
167 1850 13:41:16 CHIX 592119463809181000
11 1850 13:41:16 XLON 592119463809181000
203 1850 13:41:16 XLON 592119463809181000
194 1850 13:41:16 BATE 606193244841732000
20 1850 13:41:16 BATE 606193244841732000
248 1850 13:41:16 CHIX 606193244841732000
108 1850 13:41:16 CHIX 606193244841732000
107 1850 13:41:16 TRQX 606193244841732000
119 1850 13:41:16 XLON 606193244841732000
107 1850 13:41:16 BATE 592119463809181000
146 1850 13:41:16 XLON 606193244841732000
129 1849 13:41:46 CHIX 592119463809191000
123 1849 13:41:46 BATE 606193244841742000
91 1849 13:41:46 BATE 606193244841742000
16 1849 13:41:46 BATE 606193244841742000
52 1849 13:42:40 CHIX 592119463809209000
14 1849 13:42:45 CHIX 592119463809211000
11 1849 13:42:45 CHIX 592119463809211000
116 1849 13:43:11 CHIX 592119463809218000
91 1849 13:43:11 BATE 606193244841768000
66 1849 13:43:11 AQXE 606193244841768000
96 1849 13:43:26 XLON 592119463809223000
63 1849 13:43:26 CHIX 592119463809223000
41 1849 13:43:26 AQXE 606193244841772000
214 1848 13:46:24 XLON 592119463809274000
140 1848 13:46:24 TRQX 592119463809274000
107 1848 13:46:24 CHIX 606193244841822000
90 1848 13:46:24 CHIX 592119463809274000
200 1848 13:46:24 XLON 606193244841822000
93 1848 13:46:24 XLON 606193244841822000
17 1848 13:46:24 CHIX 592119463809274000
5 1848 13:46:24 XLON 606193244841822000
35 1848 13:46:24 CHIX 592119463809274000
17 1848 13:46:24 CHIX 592119463809274000
196 1848 13:46:29 XLON 592119463809276000
40 1849.5 13:57:05 CHIX 606193244842008000
75 1849.5 13:57:08 CHIX 606193244842010000
114 1850.5 13:59:13 CHIX 606193244842045000
115 1850.5 13:59:13 BATE 606193244842045000
281 1850 13:59:14 XLON 592119463809506000
214 1850 13:59:14 TRQX 606193244842045000
257 1850 13:59:14 XLON 592119463809506000
65 1850 13:59:14 XLON 592119463809506000
107 1850 13:59:14 TRQX 606193244842045000
100 1850 13:59:14 XLON 592119463809506000
50 1850 13:59:14 BATE 606193244842045000
14 1850 13:59:14 AQXE 606193244842045000
107 1850 13:59:14 CHIX 592119463809506000
107 1850 13:59:17 XLON 592119463809507000
7 1850 13:59:17 XLON 592119463809507000
58 1850 14:00:07 BATE 606193244842067000
122 1850 14:00:07 CHIX 606193244842067000
93 1850 14:00:07 AQXE 606193244842067000
19 1850 14:00:17 CHIX 606193244842071000
23 1850 14:00:17 BATE 592119463809533000
20 1850 14:00:25 BATE 592119463809537000
18 1850 14:00:55 CHIX 606193244842085000
29 1850 14:00:55 BATE 592119463809548000
35 1850 14:01:03 BATE 592119463809551000
70 1850 14:01:03 CHIX 606193244842088000
74 1850 14:01:03 CHIX 606193244842088000
124 1850 14:02:02 CHIX 592119463809570000
107 1850 14:02:02 AQXE 592119463809570000
168 1849.5 14:02:02 CHIX 592119463809570000
279 1849.5 14:02:02 XLON 592119463809570000
219 1850 14:02:02 XLON 606193244842106000
40 1849.5 14:02:02 AQXE 606193244842106000
214 1849.5 14:02:02 BATE 606193244842106000
67 1849.5 14:02:02 AQXE 606193244842106000
214 1849.5 14:02:02 TRQX 606193244842106000
214 1849.5 14:02:02 CHIX 592119463809570000
80 1849.5 14:02:02 CHIX 592119463809570000
117 1849.5 14:02:02 CHIX 592119463809570000
214 1849.5 14:02:02 AQXE 592119463809570000
107 1849.5 14:02:02 XLON 606193244842106000
107 1849.5 14:02:02 BATE 606193244842106000
107 1849.5 14:02:02 TRQX 606193244842106000
134 1849.5 14:02:02 XLON 606193244842106000
48 1849 14:02:02 CHIX 592119463809570000
166 1849 14:02:02 CHIX 592119463809570000
114 1849 14:02:02 AQXE 592119463809570000
107 1849 14:02:02 TRQX 606193244842106000
200 1849 14:02:02 XLON 606193244842106000
214 1849 14:02:02 BATE 606193244842106000
317 1848.5 14:02:08 CHIX 592119463809573000
107 1848.5 14:02:08 BATE 606193244842109000
107 1848.5 14:02:08 AQXE 606193244842109000
178 1848.5 14:02:08 XLON 592119463809573000
19 1848.5 14:02:08 AQXE 606193244842109000
107 1848.5 14:05:06 CHIX 592119463809628000
306 1848.5 14:05:10 XLON 606193244842162000
107 1848.5 14:10:06 TRQX 592119463809728000
107 1848.5 14:10:06 XLON 592119463809728000
164 1848.5 14:10:06 BATE 606193244842257000
88 1848.5 14:10:06 AQXE 606193244842257000
253 1848.5 14:10:06 CHIX 606193244842257000
107 1848 14:10:06 AQXE 606193244842257000
107 1848 14:10:06 AQXE 606193244842257000
107 1848 14:10:06 XLON 592119463809728000
107 1848 14:10:06 TRQX 592119463809728000
171 1848 14:10:06 CHIX 592119463809728000
229 1848 14:10:06 CHIX 592119463809728000
107 1848 14:10:06 TRQX 606193244842257000
179 1848 14:10:06 CHIX 606193244842257000
214 1848 14:10:06 BATE 606193244842257000
178 1848 14:10:06 XLON 592119463809728000
2 1848 14:10:06 XLON 592119463809728000
119 1848 14:10:06 XLON 592119463809728000
30 1848.5 14:10:06 XLON 592119463809728000
100 1848.5 14:10:06 TRQX 606193244842257000
70 1848.5 14:10:06 TRQX 606193244842257000
2 1848.5 14:10:06 XLON 592119463809728000
101 1848.5 14:10:06 XLON 592119463809728000
107 1844.5 14:17:26 TRQX 592119463809869000
192 1844.5 14:17:26 XLON 592119463809869000
163 1844.5 14:17:26 CHIX 606193244842392000
107 1844.5 14:17:26 AQXE 606193244842392000
90 1844.5 14:17:26 CHIX 592119463809869000
103 1844.5 14:17:26 CHIX 592119463809869000
15 1844.5 14:17:26 CHIX 592119463809869000
214 1843.5 14:18:24 XLON 592119463809889000
107 1843.5 14:18:24 XLON 606193244842411000
295 1843.5 14:18:24 CHIX 606193244842411000
436 1843.5 14:18:36 XLON 606193244842415000
107 1843.5 14:18:46 TRQX 592119463809896000
116 1843.5 14:18:46 AQXE 592119463809896000
15 1843.5 14:18:46 XLON 606193244842418000
107 1843.5 14:18:46 AQXE 606193244842418000
63 1843.5 14:18:46 XLON 592119463809896000
97 1843 14:19:40 CHIX 592119463809913000
107 1843 14:19:40 CHIX 606193244842434000
222 1843 14:20:34 CHIX 592119463809937000
21 1843 14:22:27 CHIX 592119463809976000
188 1843 14:22:27 CHIX 592119463809976000
75 1843 14:22:30 CHIX 592119463809977000
63 1844 14:24:29 CHIX 592119463810019000
117 1844.5 14:24:35 XLON 592119463810021000
8 1844.5 14:24:41 XLON 592119463810023000
83 1844.5 14:24:41 XLON 606193244842539000
33 1844.5 14:24:41 XLON 606193244842539000
120 1844.5 14:25:19 XLON 592119463810039000
11 1844.5 14:25:26 XLON 606193244842556000
119 1844.5 14:25:26 XLON 606193244842556000
52 1844.5 14:25:26 XLON 606193244842556000
13 1844.5 14:26:00 XLON 592119463810052000
101 1844.5 14:26:00 XLON 606193244842567000
113 1844.5 14:26:17 XLON 606193244842574000
6 1844.5 14:26:26 XLON 592119463810063000
13 1844.5 14:26:26 XLON 606193244842577000
97 1844.5 14:26:26 XLON 606193244842577000
15 1845 14:27:06 CHIX 606193244842593000
14 1845 14:27:06 CHIX 606193244842593000
117 1845.5 14:27:55 XLON 592119463810100000
117 1845.5 14:28:05 XLON 592119463810105000
122 1845.5 14:28:08 XLON 606193244842619000
122 1845.5 14:28:35 XLON 592119463810117000
125 1845.5 14:28:49 CHIX 592119463810123000
107 1845.5 14:28:49 XLON 606193244842635000
107 1845 14:28:49 TRQX 606193244842635000
202 1845 14:28:49 XLON 606193244842635000
214 1845 14:28:49 CHIX 592119463810123000
122 1845 14:28:49 AQXE 592119463810123000
214 1845 14:28:49 BATE 592119463810123000
100 1845 14:28:49 TRQX 606193244842635000
84 1845 14:28:49 TRQX 606193244842635000
178 1845 14:28:49 XLON 592119463810123000
71 1845 14:28:49 XLON 592119463810123000
15 1845 14:28:49 XLON 592119463810123000
107 1845 14:28:49 AQXE 592119463810123000
214 1844.5 14:28:49 CHIX 592119463810123000
144 1844.5 14:28:49 TRQX 606193244842635000
117 1844.5 14:28:49 TRQX 606193244842635000
3 1844.5 14:28:49 XLON 606193244842635000
64 1844.5 14:28:49 XLON 606193244842635000
40 1845 14:28:49 XLON 606193244842635000
195 1845 14:29:00 CHIX 606193244842639000
107 1845 14:29:00 XLON 606193244842639000
138 1845 14:29:09 CHIX 606193244842643000
107 1845 14:29:09 BATE 592119463810131000
53 1845 14:29:09 CHIX 606193244842643000
255 1845 14:29:09 CHIX 592119463810131000
178 1845 14:29:09 XLON 606193244842643000
67 1845 14:29:09 XLON 606193244842643000
5 1845 14:29:09 XLON 592119463810131000
1 1845 14:29:09 XLON 592119463810131000
14 1845 14:29:09 XLON 592119463810131000
19 1844.5 14:29:09 BATE 592119463810131000
88 1844.5 14:29:09 BATE 592119463810131000
195 1844.5 14:29:09 CHIX 606193244842643000
107 1844 14:29:15 BATE 592119463810135000
280 1844 14:29:27 CHIX 606193244842651000
48 1844 14:29:27 CHIX 606193244842651000
121 1844 14:29:29 XLON 592119463810140000
119 1843.5 14:31:13 TRQX 592119463810248000
107 1843.5 14:31:13 AQXE 606193244842756000
214 1843.5 14:31:13 CHIX 606193244842756000
107 1843.5 14:31:13 XLON 592119463810248000
107 1843.5 14:31:13 CHIX 592119463810248000
108 1843.5 14:31:13 BATE 606193244842756000
107 1843.5 14:31:13 AQXE 606193244842756000
178 1843.5 14:31:13 XLON 592119463810248000
33 1843.5 14:31:13 XLON 592119463810248000
51 1843.5 14:31:13 XLON 592119463810248000
23 1843.5 14:31:13 CHIX 592119463810248000
18 1843.5 14:31:13 CHIX 592119463810248000
35 1843.5 14:31:13 XLON 606193244842756000
107 1843 14:31:13 TRQX 592119463810248000
107 1843 14:31:13 BATE 592119463810248000
212 1843 14:31:13 CHIX 606193244842756000
107 1842 14:33:25 TRQX 592119463810376000
107 1842 14:33:25 BATE 592119463810376000
168 1842 14:33:25 CHIX 606193244842883000
417 1841.5 14:33:25 CHIX 592119463810376000
107 1841.5 14:33:25 TRQX 606193244842883000
66 1842 14:33:25 BATE 592119463810376000
41 1842 14:33:25 BATE 592119463810376000
107 1842 14:33:25 AQXE 592119463810376000
255 1842 14:33:25 CHIX 606193244842883000
62 1842 14:33:25 CHIX 606193244842883000
13 1842 14:33:25 AQXE 606193244842883000
202 1837 14:35:36 CHIX 592119463810495000
12 1837 14:35:36 CHIX 592119463810495000
244 1837 14:35:36 TRQX 606193244842999000
107 1837 14:35:40 AQXE 592119463810499000
138 1837 14:35:40 BATE 592119463810499000
107 1837 14:35:40 CHIX 606193244843002000
189 1838.5 14:37:09 XLON 606193244843079000
25 1838.5 14:37:09 XLON 606193244843079000
109 1838.5 14:37:47 XLON 592119463810607000
119 1838.5 14:38:09 XLON 592119463810626000
102 1839.5 14:38:44 TRQX 592119463810655000
22 1839.5 14:38:44 TRQX 592119463810655000
100 1837 14:38:52 BATE 592119463810662000
107 1837 14:38:52 TRQX 606193244843161000
7 1837 14:38:52 BATE 592119463810662000
109 1837.5 14:38:59 AQXE 606193244843167000
18 1837.5 14:38:59 AQXE 606193244843167000
20 1836.5 14:38:59 BATE 606193244843167000
99 1837.5 14:39:03 AQXE 606193244843170000
48 1837.5 14:39:03 AQXE 606193244843170000
147 1837.5 14:39:04 AQXE 606193244843171000
147 1837.5 14:39:16 AQXE 592119463810683000
111 1837.5 14:39:24 AQXE 592119463810689000
36 1837.5 14:39:24 AQXE 592119463810689000
21 1836.5 14:39:24 BATE 606193244843187000
168 1838 14:39:44 XLON 592119463810703000
208 1838 14:39:55 XLON 592119463810710000
70 1837 14:40:02 BATE 592119463810716000
98 1837 14:40:02 BATE 592119463810716000
168 1838.5 14:40:18 XLON 592119463810726000
135 1838.5 14:40:27 XLON 606193244843228000
73 1838.5 14:40:27 XLON 592119463810732000
59 1838.5 14:40:57 XLON 606193244843251000
126 1839 14:41:32 XLON 606193244843282000
80 1839 14:41:34 TRQX 592119463810788000
21 1839 14:41:34 BATE 606193244843284000
31 1839 14:41:35 BATE 606193244843284000
1 1839 14:41:46 BATE 606193244843292000
97 1839 14:42:01 BATE 592119463810806000
45 1839 14:42:01 BATE 592119463810806000
128 1839 14:42:06 XLON 592119463810811000
122 1840 14:43:38 XLON 606193244843368000
122 1840 14:43:41 XLON 592119463810877000
111 1840 14:43:49 XLON 592119463810885000
122 1839 14:43:49 CHIX 592119463810885000
341 1838.5 14:43:50 BATE 606193244843378000
107 1838.5 14:43:50 TRQX 592119463810886000
107 1837.5 14:43:55 BATE 592119463810890000
69 1837.5 14:43:55 TRQX 606193244843383000
82 1837.5 14:43:58 XLON 606193244843384000
38 1837.5 14:43:58 TRQX 606193244843384000
45 1837.5 14:43:59 XLON 606193244843385000
90 1838 14:43:59 CHIX 606193244843385000
31 1838 14:43:59 CHIX 606193244843385000
121 1838 14:44:13 CHIX 592119463810903000
121 1838 14:44:25 CHIX 606193244843405000
126 1837 14:44:30 TRQX 592119463810916000
65 1837 14:44:30 BATE 606193244843408000
28 1837 14:44:30 BATE 606193244843408000
108 1837.5 14:44:33 AQXE 606193244843411000
13 1837.5 14:44:33 AQXE 606193244843411000
40 1837.5 14:44:51 CHIX 592119463810930000
27 1837.5 14:44:51 CHIX 592119463810930000
115 1837.5 14:44:51 AQXE 606193244843422000
32 1837.5 14:44:51 AQXE 606193244843422000
45 1837.5 14:44:58 AQXE 592119463810936000
94 1837.5 14:44:58 AQXE 592119463810936000
75 1837.5 14:44:58 CHIX 606193244843427000
72 1838 14:45:10 BATE 592119463810944000
55 1838 14:45:10 BATE 592119463810944000
70 1838.5 14:45:25 XLON 606193244843447000
57 1838.5 14:45:25 XLON 592119463810956000
128 1838.5 14:45:30 XLON 592119463810959000
213 1838.5 14:45:35 XLON 606193244843454000
100 1839 14:45:42 XLON 606193244843458000
100 1839 14:45:50 XLON 606193244843464000
28 1839 14:45:50 XLON 606193244843464000
128 1839 14:46:05 XLON 606193244843472000
107 1839 14:46:07 CHIX 592119463810984000
21 1839 14:46:07 BATE 606193244843474000
128 1839 14:46:11 CHIX 606193244843476000
213 1837.5 14:46:15 CHIX 592119463810989000
128 1838 14:46:16 AQXE 592119463810990000
128 1838 14:46:29 AQXE 592119463810998000
128 1838 14:46:35 AQXE 592119463811002000
26 1837 14:46:35 BATE 606193244843491000
94 1838 14:46:44 AQXE 606193244843498000
60 1838 14:46:44 AQXE 592119463811008000
143 1838 14:46:54 AQXE 592119463811014000
11 1838 14:46:54 AQXE 592119463811014000
33 1837 14:46:54 BATE 606193244843503000
143 1838 14:46:59 AQXE 606193244843507000
44 1838 14:46:59 AQXE 592119463811018000
19 1837 14:46:59 BATE 606193244843507000
94 1838 14:47:12 AQXE 606193244843513000
112 1838 14:47:12 AQXE 606193244843513000
148 1838 14:47:18 AQXE 592119463811028000
58 1838 14:47:18 AQXE 606193244843516000
44 1837 14:47:18 BATE 606193244843516000
94 1838 14:47:25 AQXE 606193244843520000
14 1838 14:47:25 AQXE 606193244843520000
91 1837 14:47:30 BATE 606193244843522000
199 1836 14:47:30 XLON 606193244843522000
62 1836 14:47:36 CHIX 592119463811037000
128 1836.5 14:47:36 AQXE 606193244843525000
9 1836.5 14:47:36 AQXE 606193244843525000
56 1837 14:47:49 TRQX 606193244843531000
62 1837 14:48:08 TRQX 606193244843547000
81 1837 14:48:10 TRQX 606193244843548000
142 1838.5 14:48:27 BATE 592119463811072000
142 1839 14:49:02 BATE 592119463811097000
142 1839 14:49:12 XLON 606193244843589000
142 1839 14:49:45 XLON 606193244843608000
142 1839 14:49:50 XLON 592119463811125000
142 1839 14:50:01 XLON 592119463811133000
50 1838 14:50:04 CHIX 592119463811136000
34 1838.5 14:50:04 AQXE 606193244843621000
58 1838.5 14:50:04 AQXE 606193244843621000
33 1838.5 14:50:09 TRQX 592119463811140000
44 1838.5 14:50:09 BATE 606193244843625000
65 1838.5 14:50:09 BATE 606193244843625000
98 1838.5 14:50:14 BATE 592119463811143000
413 1838.5 14:50:26 BATE 592119463811151000
636 1838.5 14:50:26 BATE 606193244843636000
379 1838.5 14:50:41 BATE 592119463811161000
15 1838.5 14:50:41 BATE 592119463811161000
107 1838 14:50:41 BATE 592119463811161000
107 1838 14:50:41 AQXE 592119463811161000
107 1838 14:50:41 CHIX 606193244843646000
251 1838 14:50:41 XLON 606193244843646000
537 1838.5 14:50:41 BATE 606193244843646000
119 1838 14:50:41 XLON 592119463811161000
63 1838 14:50:41 XLON 592119463811161000
433 1838.5 14:50:41 BATE 606193244843646000
214 1838 14:50:41 XLON 592119463811161000
104 1838.5 14:50:41 BATE 606193244843646000
107 1838 14:50:41 CHIX 592119463811161000
107 1838 14:50:41 XLON 606193244843646000
142 1838.5 14:50:41 BATE 592119463811161000
107 1838 14:50:41 XLON 606193244843646000
108 1838 14:50:41 XLON 592119463811162000
107 1838 14:50:41 CHIX 606193244843646000
168 1838 14:50:41 XLON 592119463811162000
38 1838 14:50:41 XLON 592119463811162000
107 1838 14:52:46 CHIX 606193244843738000
194 1838 14:52:46 XLON 606193244843738000
214 1838 14:52:54 BATE 592119463811263000
69 1838.5 14:54:05 CHIX 606193244843788000
96 1838.5 14:54:05 CHIX 606193244843788000
49 1838.5 14:54:05 CHIX 606193244843788000
50 1838.5 14:54:05 CHIX 606193244843788000
16 1838.5 14:54:05 CHIX 606193244843788000
50 1839 14:54:39 CHIX 606193244843805000
194 1839.5 14:57:26 CHIX 592119463811429000
32 1839.5 14:57:26 CHIX 592119463811429000
214 1839.5 14:57:26 CHIX 592119463811429000
214 1839.5 14:57:26 XLON 592119463811429000
170 1839.5 14:57:26 CHIX 592119463811429000
107 1839.5 14:57:26 CHIX 592119463811429000
90 1839.5 14:57:26 AQXE 592119463811429000
336 1839.5 14:57:26 AQXE 592119463811429000
107 1839.5 14:57:26 BATE 606193244843904000
238 1839.5 14:57:26 BATE 606193244843904000
107 1839.5 14:57:26 AQXE 606193244843904000
214 1839.5 14:57:26 XLON 606193244843904000
519 1839.5 14:57:26 XLON 606193244843904000
232 1839 14:57:26 CHIX 592119463811429000
107 1839.5 14:57:26 BATE 592119463811429000
107 1839 14:57:26 AQXE 592119463811429000
108 1839 14:57:26 AQXE 592119463811429000
87 1839.5 14:57:26 AQXE 592119463811429000
180 1838.5 14:57:26 XLON 606193244843904000
214 1839.5 14:57:26 BATE 606193244843904000
34 1838.5 14:57:26 XLON 606193244843904000
23 1839 14:57:26 CHIX 606193244843904000
243 1839.5 14:57:26 CHIX 606193244843904000
255 1839 14:57:26 CHIX 606193244843904000
12 1839.5 14:57:26 CHIX 606193244843904000
33 1839.5 14:57:26 CHIX 606193244843904000
255 1839.5 14:57:26 CHIX 592119463811429000
121 1839.5 14:57:26 CHIX 592119463811429000
107 1839.5 14:57:26 BATE 606193244843904000
107 1839.5 14:57:26 AQXE 606193244843904000
87 1839.5 14:57:26 AQXE 592119463811429000
107 1839.5 14:57:26 AQXE 592119463811429000
37 1839.5 14:57:26 CHIX 592119463811429000
107 1839 14:57:26 CHIX 592119463811429000
57 1839 14:57:26 CHIX 592119463811429000
15 1839 14:57:26 CHIX 592119463811429000
102 1839 14:57:26 CHIX 592119463811429000
5 1839.5 14:57:26 CHIX 592119463811429000
136 1839.5 14:57:26 AQXE 606193244843905000
174 1839.5 14:57:26 BATE 606193244843905000
107 1839 14:57:26 AQXE 606193244843905000
125 1839.5 14:57:26 BATE 592119463811429000
58 1839.5 14:57:26 AQXE 592119463811429000
49 1839.5 14:57:26 AQXE 592119463811429000
107 1839.5 14:57:26 CHIX 606193244843905000
87 1839.5 14:57:26 AQXE 592119463811429000
107 1839.5 14:57:26 AQXE 592119463811429000
255 1839.5 14:57:26 CHIX 606193244843905000
16 1839.5 14:57:26 CHIX 592119463811429000
39 1839.5 14:57:26 CHIX 592119463811429000
39 1839.5 14:57:26 CHIX 592119463811429000
13 1839.5 14:57:26 CHIX 592119463811429000
107 1839.5 14:57:26 AQXE 606193244843905000
174 1839.5 14:57:26 BATE 606193244843905000
10 1839.5 14:57:26 CHIX 592119463811429000
87 1839.5 14:57:26 AQXE 606193244843905000
107 1839.5 14:57:26 AQXE 606193244843905000
174 1839.5 14:57:26 BATE 592119463811429000
107 1839.5 14:57:26 CHIX 606193244843905000
107 1839.5 14:57:26 AQXE 592119463811429000
193 1839 14:57:26 AQXE 592119463811429000
10 1839.5 14:57:26 AQXE 592119463811429000
193 1839.5 14:57:26 AQXE 592119463811429000
255 1839.5 14:57:26 CHIX 606193244843905000
78 1839.5 14:57:26 CHIX 606193244843905000
107 1839.5 14:57:26 CHIX 592119463811429000
174 1839.5 14:57:26 BATE 606193244843905000
10 1839.5 14:57:26 AQXE 606193244843905000
97 1839.5 14:57:26 AQXE 606193244843905000
174 1839.5 14:57:26 BATE 592119463811429000
107 1839.5 14:57:26 AQXE 592119463811429000
107 1839.5 14:57:26 CHIX 606193244843905000
107 1839.5 14:57:26 CHIX 592119463811429000
107 1839.5 14:57:26 AQXE 606193244843905000
174 1839.5 14:57:26 BATE 606193244843905000
33 1839.5 14:57:26 CHIX 592119463811429000
107 1839 15:01:14 CHIX 592119463811565000
107 1839 15:01:14 XLON 606193244844037000
125 1839 15:01:14 AQXE 606193244844037000
229 1839 15:02:28 XLON 592119463811620000
50 1839 15:02:28 CHIX 592119463811620000
57 1839 15:02:28 CHIX 592119463811620000
107 1839 15:02:28 AQXE 606193244844090000
107 1839 15:02:28 BATE 606193244844090000
100 1839 15:02:28 CHIX 592119463811620000
180 1839 15:02:28 XLON 606193244844090000
200 1839 15:02:28 XLON 606193244844090000
100 1839 15:02:28 XLON 606193244844090000
37 1839 15:02:28 XLON 606193244844090000
202 1838.5 15:02:28 XLON 592119463811620000
214 1838.5 15:02:28 AQXE 606193244844090000
419 1838.5 15:02:28 CHIX 606193244844090000
176 1838.5 15:02:28 XLON 606193244844090000
144 1838.5 15:02:28 CHIX 592119463811620000
111 1838.5 15:02:28 CHIX 606193244844090000
180 1838.5 15:02:28 XLON 606193244844090000
130 1838.5 15:02:28 XLON 606193244844090000
180 1838.5 15:02:28 XLON 592119463811620000
78 1838.5 15:02:28 XLON 592119463811620000
134 1838.5 15:02:28 XLON 592119463811620000
128 1838.5 15:02:28 XLON 592119463811620000
189 1838.5 15:02:28 XLON 592119463811620000
585 1838 15:02:28 CHIX 592119463811620000
226 1838 15:02:28 AQXE 592119463811620000
107 1838 15:02:28 BATE 606193244844090000
321 1838 15:02:28 XLON 592119463811620000
255 1838 15:02:28 CHIX 606193244844090000
108 1838 15:02:28 XLON 606193244844090000
107 1838 15:02:29 XLON 592119463811620000
151 1838 15:02:29 CHIX 606193244844091000
214 1839 15:04:31 BATE 592119463811694000
235 1839 15:04:31 CHIX 606193244844161000
106 1839 15:04:41 XLON 592119463811700000
104 1839 15:04:41 XLON 592119463811700000
214 1839 15:04:41 CHIX 606193244844168000
129 1839 15:04:41 BATE 592119463811700000
107 1839 15:04:41 XLON 606193244844168000
107 1839 15:04:41 CHIX 606193244844168000
107 1839 15:04:41 AQXE 592119463811700000
180 1839 15:04:41 XLON 606193244844168000
4 1839 15:04:41 XLON 606193244844168000
321 1838.5 15:05:08 BATE 606193244844184000
147 1838.5 15:05:10 CHIX 592119463811718000
144 1838.5 15:05:13 CHIX 592119463811720000
289 1838.5 15:05:13 XLON 606193244844187000
107 1838.5 15:05:13 CHIX 592119463811720000
214 1838.5 15:07:28 BATE 592119463811804000
155 1838 15:07:28 XLON 592119463811804000
284 1838.5 15:07:28 CHIX 606193244844268000
321 1838 15:07:28 CHIX 606193244844268000
108 1838 15:07:28 XLON 592119463811804000
146 1838.5 15:07:28 XLON 592119463811804000
66 1838.5 15:07:28 XLON 592119463811804000
107 1838.5 15:07:28 AQXE 592119463811804000
100 1838.5 15:07:28 CHIX 606193244844268000
7 1838.5 15:07:28 CHIX 606193244844268000
159 1838.5 15:07:28 AQXE 592119463811804000
114 1838.5 15:07:28 XLON 606193244844268000
129 1838.5 15:07:28 XLON 606193244844268000
54 1838.5 15:07:28 CHIX 606193244844268000
214 1838 15:07:28 CHIX 592119463811804000
194 1838 15:07:28 AQXE 606193244844268000
140 1838 15:07:28 BATE 606193244844268000
290 1838 15:07:28 XLON 592119463811804000
6 1838 15:07:28 XLON 592119463811804000
20 1838 15:07:28 XLON 606193244844268000
151 1838 15:10:19 XLON 592119463811910000
151 1838 15:10:21 XLON 592119463811911000
322 1837 15:10:24 BATE 592119463811913000
107 1837 15:10:24 CHIX 606193244844373000
220 1837 15:10:24 XLON 592119463811913000
151 1837 15:10:24 XLON 592119463811913000
110 1837 15:10:24 XLON 606193244844373000
42 1837 15:10:24 XLON 606193244844373000
38 1837.5 15:10:25 AQXE 606193244844373000
113 1837.5 15:10:25 AQXE 606193244844373000
143 1838 15:11:29 BATE 606193244844412000
122 1838 15:11:29 BATE 592119463811954000
21 1838 15:11:29 BATE 592119463811954000
100 1838 15:11:40 XLON 606193244844418000
107 1837.5 15:11:41 BATE 592119463811961000
143 1837.5 15:11:41 BATE 606193244844419000
311 1837.5 15:11:41 CHIX 606193244844419000
107 1837.5 15:11:59 BATE 592119463811972000
107 1837.5 15:11:59 AQXE 592119463811972000
107 1837.5 15:11:59 CHIX 592119463811972000
107 1837.5 15:11:59 CHIX 606193244844430000
247 1837.5 15:11:59 XLON 606193244844430000
143 1837.5 15:11:59 XLON 606193244844430000
260 1837.5 15:11:59 XLON 592119463811972000
93 1837.5 15:11:59 XLON 606193244844430000
269 1837 15:12:46 CHIX 592119463812001000
107 1837 15:12:46 BATE 606193244844458000
166 1837 15:12:46 XLON 606193244844458000
76 1837 15:12:46 XLON 606193244844458000
165 1837 15:12:46 BATE 592119463812001000
107 1837 15:12:46 CHIX 606193244844458000
428 1836.5 15:12:46 CHIX 592119463812001000
199 1836.5 15:12:46 XLON 606193244844458000
107 1837 15:12:46 AQXE 592119463812001000
26 1837 15:12:46 CHIX 606193244844458000
118 1838 15:14:22 XLON 606193244844509000
118 1838 15:14:25 XLON 606193244844511000
118 1840.5 15:15:59 XLON 592119463812110000
86 1840.5 15:16:04 XLON 606193244844566000
32 1840.5 15:16:04 XLON 606193244844566000
119 1840.5 15:16:19 XLON 592119463812122000
344 1840.5 15:16:19 CHIX 592119463812122000
214 1840.5 15:16:19 XLON 606193244844574000
50 1840.5 15:16:19 XLON 606193244844574000
181 1840 15:16:20 CHIX 606193244844575000
6 1840 15:16:25 XLON 592119463812125000
108 1840 15:16:25 AQXE 606193244844577000
32 1840 15:16:34 CHIX 592119463812129000
89 1840 15:16:34 XLON 606193244844581000
37 1840 15:16:37 XLON 606193244844584000
17 1840 15:16:37 XLON 606193244844584000
14 1840 15:16:37 XLON 606193244844584000
42 1840 15:16:37 XLON 606193244844584000
18 1840 15:16:42 CHIX 592119463812135000
43 1840 15:16:42 CHIX 592119463812135000
14 1840 15:16:42 XLON 606193244844587000
30 1840 15:16:42 XLON 606193244844587000
19 1840 15:16:58 XLON 606193244844597000
127 1840 15:17:04 XLON 606193244844601000
162 1839.5 15:17:04 AQXE 606193244844602000
1 1839.5 15:17:04 CHIX 592119463812151000
1 1840 15:17:09 BATE 606193244844605000
1 1840 15:17:09 BATE 606193244844605000
2 1840 15:17:09 BATE 592119463812154000
4 1840 15:17:09 BATE 592119463812154000
1 1840 15:17:09 BATE 592119463812154000
153 1840 15:17:09 BATE 592119463812154000
162 1840 15:17:12 BATE 592119463812156000
162 1840 15:17:16 BATE 592119463812158000
162 1840 15:17:23 BATE 606193244844613000
85 1840 15:17:30 BATE 606193244844618000
77 1840 15:17:30 BATE 592119463812168000
83 1840 15:17:36 BATE 592119463812171000
79 1840 15:17:36 BATE 606193244844621000
127 1839 15:17:36 BATE 606193244844622000
127 1839.5 15:17:41 AQXE 592119463812175000
29 1839.5 15:17:44 AQXE 592119463812176000
98 1839.5 15:17:44 AQXE 592119463812176000
107 1839 15:18:05 XLON 592119463812189000
162 1838 15:18:09 CHIX 606193244844641000
36 1838.5 15:18:12 AQXE 592119463812193000
91 1838.5 15:18:12 XLON 606193244844642000
85 1837.5 15:18:40 BATE 592119463812209000
96 1837.5 15:18:40 BATE 592119463812209000
107 1837.5 15:18:40 AQXE 606193244844658000
214 1837.5 15:18:40 XLON 606193244844658000
107 1837.5 15:18:45 BATE 592119463812214000
113 1837.5 15:18:45 XLON 606193244844662000
237 1837.5 15:18:45 XLON 606193244844662000
104 1837.5 15:18:45 AQXE 606193244844662000
3 1837.5 15:19:02 AQXE 606193244844673000
268 1837.5 15:19:02 XLON 592119463812225000
107 1837.5 15:19:02 AQXE 606193244844673000
194 1837 15:19:02 AQXE 592119463812225000
321 1837 15:19:02 BATE 606193244844673000
159 1837 15:19:02 AQXE 592119463812225000
28 1837 15:19:02 BATE 606193244844673000
150 1837 15:19:02 XLON 592119463812225000
109 1837 15:21:36 AQXE 592119463812325000
47 1837 15:21:36 AQXE 592119463812325000
140 1837 15:21:36 AQXE 592119463812325000
115 1837 15:21:36 AQXE 592119463812325000
73 1837 15:21:36 BATE 606193244844769000
230 1837 15:21:36 XLON 606193244844769000
74 1837 15:21:36 XLON 606193244844769000
21 1837.5 15:23:23 BATE 592119463812377000
193 1837.5 15:23:23 BATE 592119463812377000
323 1837.5 15:23:23 BATE 592119463812377000
321 1837.5 15:23:23 XLON 606193244844819000
284 1837.5 15:23:23 XLON 606193244844819000
260 1837.5 15:23:23 XLON 592119463812377000
10 1837.5 15:23:23 BATE 606193244844819000
15 1837.5 15:23:42 AQXE 592119463812385000
200 1838 15:24:04 XLON 592119463812397000
3 1838 15:24:04 XLON 592119463812397000
372 1838.5 15:24:05 XLON 606193244844839000
94 1837.5 15:24:20 XLON 592119463812413000
92 1837.5 15:24:20 AQXE 592119463812413000
97 1837.5 15:24:20 BATE 606193244844854000
114 1837.5 15:24:20 XLON 592119463812413000
314 1837.5 15:24:20 XLON 592119463812413000
237 1837.5 15:24:20 AQXE 606193244844854000
113 1837.5 15:24:20 XLON 592119463812413000
15 1837.5 15:24:20 BATE 592119463812413000
92 1837.5 15:24:20 BATE 592119463812413000
321 1837.5 15:24:20 XLON 606193244844854000
108 1837.5 15:24:20 AQXE 606193244844854000
200 1837.5 15:24:20 XLON 592119463812413000
81 1837.5 15:24:20 AQXE 606193244844854000
61 1838 15:24:38 XLON 592119463812421000
75 1838 15:24:38 XLON 592119463812421000
72 1838 15:24:38 XLON 606193244844862000
551 1838 15:24:56 XLON 592119463812430000
204 1838 15:24:56 XLON 606193244844870000
240 1838 15:24:56 XLON 592119463812430000
154 1838 15:24:56 XLON 592119463812430000
250 1838 15:24:56 XLON 606193244844870000
144 1838 15:24:56 XLON 606193244844870000
189 1838 15:24:56 XLON 592119463812430000
297 1838 15:24:57 XLON 592119463812431000
84 1838 15:24:57 XLON 592119463812431000
500 1838 15:24:57 XLON 606193244844871000
39 1838 15:24:57 XLON 592119463812431000
358 1838 15:24:57 XLON 592119463812431000
48 1837.5 15:24:58 AQXE 606193244844871000
81 1837.5 15:24:58 XLON 592119463812431000
165 1837.5 15:24:58 XLON 592119463812431000
107 1837.5 15:24:58 AQXE 592119463812431000
107 1837.5 15:24:58 BATE 606193244844871000
270 1837.5 15:24:58 XLON 606193244844871000
246 1837.5 15:24:58 XLON 592119463812431000
107 1837.5 15:24:58 AQXE 592119463812431000
107 1837.5 15:24:58 BATE 606193244844871000
320 1837.5 15:24:58 XLON 592119463812431000
121 1837.5 15:24:58 BATE 592119463812431000
107 1837.5 15:24:58 XLON 606193244844871000
107 1837.5 15:24:58 AQXE 606193244844871000
221 1836.5 15:27:11 BATE 592119463812505000
214 1836.5 15:27:11 XLON 606193244844943000
213 1836.5 15:29:11 AQXE 592119463812559000
223 1836.5 15:29:11 XLON 592119463812559000
99 1836.5 15:29:11 BATE 606193244844995000
8 1836.5 15:29:11 BATE 606193244844995000
594 1838.5 15:29:42 XLON 606193244845009000
15 1838.5 15:29:42 XLON 592119463812574000
73 1838.5 15:29:42 XLON 592119463812574000
283 1838.5 15:29:42 XLON 592119463812574000
118 1838.5 15:29:42 XLON 592119463812574000
108 1838.5 15:29:57 XLON 592119463812581000
108 1838.5 15:29:57 XLON 592119463812581000
177 1838.5 15:29:57 XLON 592119463812581000
370 1838.5 15:29:57 XLON 606193244845016000
107 1838 15:30:13 XLON 592119463812589000
81 1838 15:30:13 BATE 606193244845023000
139 1838 15:30:13 AQXE 592119463812589000
156 1838 15:30:13 AQXE 592119463812589000
26 1838 15:30:16 BATE 606193244845026000
107 1838 15:30:36 BATE 592119463812602000
374 1838 15:30:36 XLON 606193244845036000
214 1838 15:30:36 AQXE 606193244845036000
380 1838 15:30:36 XLON 606193244845036000
107 1838 15:30:36 AQXE 592119463812602000
273 1838 15:30:36 XLON 606193244845036000
112 1838 15:30:36 BATE 592119463812602000
107 1838 15:30:36 XLON 606193244845036000
107 1838 15:30:36 AQXE 606193244845036000
279 1837.5 15:30:36 XLON 592119463812602000
321 1837.5 15:30:36 BATE 606193244845036000
300 1837.5 15:30:36 XLON 592119463812602000
214 1837.5 15:30:36 AQXE 606193244845036000
180 1837.5 15:30:36 XLON 592119463812602000
143 1837.5 15:30:36 XLON 592119463812602000
155 1837.5 15:30:36 XLON 606193244845036000
321 1836.5 15:32:03 BATE 592119463812649000
208 1836.5 15:32:03 XLON 606193244845082000
211 1836 15:32:03 AQXE 606193244845082000
227 1836.5 15:32:03 BATE 592119463812649000
200 1836 15:32:03 BATE 592119463812649000
214 1836.5 15:32:03 AQXE 606193244845082000
121 1836 15:32:03 BATE 592119463812649000
119 1836 15:32:03 XLON 592119463812649000
103 1836 15:32:03 XLON 592119463812649000
166 1836 15:32:03 XLON 592119463812649000
103 1836.5 15:32:03 AQXE 592119463812649000
300 1836.5 15:32:03 AQXE 592119463812649000
214 1836.5 15:32:03 BATE 606193244845082000
4 1836.5 15:32:03 AQXE 606193244845082000
209 1835 15:33:03 BATE 592119463812680000
81 1835 15:33:03 BATE 592119463812680000
12 1835 15:33:03 XLON 606193244845112000
119 1835 15:33:03 XLON 606193244845112000
31 1835 15:33:09 BATE 592119463812683000
214 1835 15:33:09 AQXE 606193244845115000
307 1835.5 15:34:20 XLON 592119463812718000
214 1835.5 15:34:20 BATE 606193244845149000
310 1835.5 15:34:20 XLON 606193244845149000
11 1835.5 15:34:20 XLON 606193244845149000
20 1835.5 15:34:20 AQXE 592119463812718000
20 1835.5 15:34:20 XLON 592119463812718000
45 1835.5 15:34:20 BATE 606193244845149000
69 1835.5 15:34:20 BATE 606193244845149000
181 1835.5 15:34:21 AQXE 592119463812719000
49 1835.5 15:34:29 AQXE 592119463812722000
115 1835.5 15:34:29 XLON 606193244845153000
18 1835.5 15:34:29 XLON 592119463812722000
14 1835.5 15:34:29 XLON 592119463812722000
24 1835.5 15:34:29 XLON 592119463812722000
265 1835.5 15:34:29 XLON 592119463812722000
107 1835.5 15:34:29 BATE 606193244845153000
107 1835.5 15:34:29 XLON 592119463812722000
118 1835.5 15:34:29 AQXE 606193244845153000
107 1835.5 15:34:29 XLON 592119463812722000
116 1835.5 15:34:29 XLON 592119463812722000
321 1835 15:34:43 XLON 592119463812731000
107 1835 15:34:43 BATE 606193244845161000
103 1835 15:35:02 BATE 592119463812742000
111 1835 15:35:15 BATE 592119463812749000
201 1835 15:35:17 AQXE 592119463812750000
48 1835 15:35:17 AQXE 592119463812750000
199 1835 15:35:17 AQXE 606193244845180000
107 1835 15:35:17 XLON 592119463812750000
159 1835 15:35:17 XLON 592119463812750000
135 1835 15:35:17 AQXE 606193244845180000
253 1834.5 15:35:28 BATE 592119463812756000
200 1834.5 15:35:28 BATE 592119463812756000
82 1834.5 15:35:28 XLON 606193244845185000
107 1834.5 15:35:28 AQXE 606193244845185000
25 1834.5 15:35:28 XLON 606193244845185000
21 1834.5 15:35:37 BATE 592119463812761000
107 1834.5 15:36:02 BATE 592119463812774000
107 1834.5 15:36:02 AQXE 606193244845204000
17 1834.5 15:36:02 XLON 606193244845204000
318 1834.5 15:36:02 XLON 606193244845204000
137 1834.5 15:36:09 BATE 606193244845208000
77 1834.5 15:36:09 BATE 606193244845208000
81 1834.5 15:36:09 AQXE 592119463812778000
330 1834.5 15:36:09 AQXE 592119463812778000
242 1834.5 15:36:11 XLON 606193244845208000
69 1834.5 15:36:11 XLON 606193244845208000
234 1835.5 15:36:59 XLON 592119463812803000
214 1835.5 15:36:59 BATE 606193244845232000
168 1835.5 15:36:59 BATE 592119463812804000
47 1835.5 15:36:59 BATE 592119463812804000
125 1835.5 15:37:19 AQXE 606193244845242000
89 1835.5 15:37:19 AQXE 606193244845242000
95 1835.5 15:37:56 XLON 606193244845256000
190 1835.5 15:37:56 XLON 606193244845256000
107 1835.5 15:37:56 BATE 592119463812829000
107 1835.5 15:37:56 AQXE 606193244845257000
347 1836 15:39:05 XLON 592119463812864000
321 1836 15:39:05 BATE 606193244845292000
160 1835.5 15:39:05 XLON 606193244845292000
300 1836 15:39:05 XLON 606193244845292000
148 1836 15:39:05 XLON 606193244845292000
75 1836 15:39:05 XLON 606193244845292000
289 1836 15:39:05 XLON 606193244845292000
107 1836 15:39:05 BATE 592119463812864000
21 1835.5 15:39:21 BATE 592119463812874000
107 1835.5 15:39:21 AQXE 606193244845301000
70 1835.5 15:39:21 BATE 592119463812874000
123 1835.5 15:39:21 BATE 592119463812874000
330 1835.5 15:39:21 XLON 592119463812874000
107 1835.5 15:39:21 BATE 606193244845301000
107 1835.5 15:39:21 AQXE 592119463812874000
87 1837.5 15:41:25 XLON 606193244845364000
74 1837.5 15:41:25 XLON 592119463812938000
214 1838.5 15:44:24 XLON 592119463813021000
298 1838.5 15:44:24 XLON 592119463813021000
214 1838.5 15:44:24 BATE 606193244845445000
321 1838 15:44:24 XLON 592119463813021000
107 1838.5 15:44:24 AQXE 592119463813021000
107 1838.5 15:44:24 AQXE 606193244845445000
161 1838.5 15:44:24 AQXE 606193244845445000
108 1838.5 15:44:24 AQXE 592119463813021000
174 1838.5 15:44:24 AQXE 592119463813021000
317 1838.5 15:44:24 AQXE 592119463813021000
107 1838.5 15:44:24 BATE 606193244845445000
127 1838.5 15:44:24 AQXE 606193244845445000
146 1838 15:44:24 BATE 606193244845445000
107 1838 15:44:24 BATE 592119463813021000
359 1838 15:44:24 XLON 606193244845445000
107 1838 15:44:24 AQXE 606193244845445000
180 1838 15:44:24 XLON 592119463813021000
12 1838 15:44:24 XLON 592119463813021000
155 1838 15:44:24 XLON 592119463813021000
3 1841 15:47:17 XLON 592119463813100000
370 1841 15:47:17 XLON 592119463813100000
423 1841 15:47:17 XLON 606193244845522000
200 1840.5 15:47:17 XLON 592119463813100000
124 1840.5 15:47:17 BATE 606193244845522000
77 1840.5 15:47:19 XLON 592119463813101000
75 1840.5 15:47:19 XLON 592119463813101000
90 1840.5 15:47:19 BATE 606193244845522000
526 1840.5 15:47:19 XLON 592119463813101000
107 1840.5 15:47:19 BATE 606193244845522000
526 1840.5 15:47:19 XLON 592119463813101000
107 1840.5 15:47:19 BATE 606193244845522000
526 1840.5 15:47:19 XLON 592119463813101000
107 1840.5 15:47:19 BATE 606193244845522000
180 1840.5 15:47:19 XLON 592119463813101000
107 1840.5 15:47:19 XLON 592119463813101000
107 1840.5 15:47:19 BATE 592119463813101000
180 1840.5 15:47:19 XLON 606193244845522000
71 1840.5 15:47:19 XLON 606193244845522000
107 1840.5 15:47:19 XLON 606193244845522000
30 1840.5 15:47:19 XLON 606193244845522000
5 1840.5 15:47:19 XLON 606193244845523000
503 1839 15:49:03 XLON 592119463813148000
107 1839 15:49:03 BATE 606193244845568000
199 1839 15:49:04 XLON 592119463813148000
95 1839 15:49:04 XLON 592119463813148000
105 1839 15:49:04 AQXE 606193244845568000
2 1839 15:49:04 AQXE 606193244845568000
136 1838.5 15:49:04 AQXE 592119463813148000
180 1838.5 15:49:04 XLON 592119463813148000
144 1838.5 15:49:04 XLON 592119463813148000
125 1839 15:49:04 XLON 592119463813148000
321 1838.5 15:49:04 BATE 606193244845568000
377 1838.5 15:49:04 XLON 592119463813148000
107 1838.5 15:49:04 AQXE 592119463813148000
107 1838.5 15:49:04 BATE 606193244845568000
428 1838 15:51:43 BATE 592119463813232000
157 1838 15:51:43 AQXE 606193244845650000
107 1838 15:51:43 XLON 606193244845650000
107 1838 15:51:43 AQXE 606193244845650000
270 1838 15:51:43 BATE 592119463813232000
148 1838 15:51:43 AQXE 606193244845650000
66 1838 15:51:43 AQXE 606193244845650000
78 1838 15:51:43 XLON 592119463813232000
122 1838 15:51:43 XLON 592119463813232000
71 1839.5 15:53:11 XLON 592119463813277000
170 1839.5 15:53:11 XLON 592119463813277000
279 1839.5 15:53:11 XLON 606193244845694000
134 1839.5 15:53:28 XLON 592119463813287000
2 1839.5 15:53:28 XLON 606193244845704000
189 1839.5 15:53:29 XLON 606193244845704000
62 1839.5 15:53:29 XLON 606193244845704000
72 1839.5 15:53:29 XLON 606193244845704000
503 1839.5 15:54:34 XLON 606193244845737000
61 1839.5 15:54:34 XLON 592119463813321000
393 1839.5 15:55:03 XLON 606193244845752000
107 1839.5 15:55:03 AQXE 592119463813337000
409 1839 15:55:03 XLON 592119463813337000
528 1839 15:55:03 XLON 606193244845752000
107 1839.5 15:55:03 XLON 592119463813337000
50 1839.5 15:55:03 AQXE 606193244845752000
65 1839.5 15:55:03 AQXE 606193244845752000
107 1839 15:55:03 AQXE 606193244845752000
107 1839 15:55:03 AQXE 606193244845752000
367 1839 15:55:03 XLON 592119463813337000
271 1839 15:55:03 XLON 592119463813337000
260 1839 15:55:03 XLON 592119463813337000
107 1839 15:55:03 BATE 606193244845752000
107 1839 15:55:03 AQXE 592119463813337000
259 1839 15:55:03 XLON 606193244845752000
107 1839 15:55:03 AQXE 592119463813337000
74 1838.5 15:55:07 XLON 592119463813338000
170 1838.5 15:55:07 XLON 592119463813338000
21 1838.5 15:55:07 XLON 592119463813338000
107 1838.5 15:55:07 XLON 592119463813338000
48 1838.5 15:55:07 AQXE 606193244845753000
240 1838.5 15:55:07 AQXE 606193244845753000
35 1838.5 15:55:07 AQXE 606193244845753000
163 1842.5 15:57:59 XLON 606193244845834000
180 1842.5 15:58:15 XLON 592119463813432000
119 1842.5 15:58:15 XLON 592119463813432000
534 1842.5 15:58:15 BATE 606193244845844000
321 1841.5 15:58:15 XLON 592119463813432000
195 1841.5 15:58:15 AQXE 606193244845844000
180 1841.5 15:58:15 XLON 606193244845844000
128 1841.5 15:58:15 XLON 606193244845844000
141 1842 15:58:17 AQXE 606193244845845000
11 1842 15:58:17 AQXE 606193244845845000
107 1841.5 15:58:42 BATE 592119463813445000
203 1841.5 15:58:42 BATE 592119463813445000
343 1841.5 15:58:42 XLON 606193244845857000
126 1841 15:58:42 XLON 606193244845857000
107 1841.5 15:58:42 AQXE 606193244845857000
107 1841.5 15:58:42 AQXE 606193244845857000
132 1841.5 15:58:42 AQXE 606193244845857000
108 1841.5 15:58:42 AQXE 606193244845857000
107 1841.5 15:58:42 BATE 592119463813445000
196 1841.5 15:58:45 AQXE 606193244845858000
76 1841.5 15:58:46 AQXE 606193244845859000
88 1841.5 15:58:48 AQXE 592119463813448000
200 1841 15:59:54 XLON 606193244845891000
191 1841 15:59:54 XLON 606193244845891000
220 1841 15:59:54 BATE 592119463813480000
101 1841 15:59:55 BATE 592119463813481000
325 1841 15:59:56 XLON 592119463813481000
93 1841 15:59:56 AQXE 592119463813481000
107 1841 15:59:56 BATE 606193244845892000
99 1843.5 16:00:49 XLON 606193244845926000
25 1843.5 16:00:49 XLON 606193244845926000
75 1843.5 16:00:49 XLON 606193244845927000
49 1843.5 16:00:49 XLON 592119463813517000
124 1843.5 16:00:51 XLON 592119463813518000
261 1843 16:00:54 XLON 592119463813520000
107 1843 16:00:54 AQXE 592119463813520000
124 1843 16:00:54 AQXE 592119463813520000
56 1843.5 16:00:54 XLON 606193244845931000
87 1843.5 16:00:54 XLON 606193244845931000
214 1843 16:00:54 BATE 606193244845931000
57 1843 16:00:54 XLON 592119463813520000
123 1843 16:00:54 XLON 606193244845931000
70 1843 16:00:54 XLON 606193244845931000
311 1843 16:00:54 XLON 592119463813520000
204 1842.5 16:00:57 AQXE 592119463813523000
195 1842.5 16:00:57 BATE 606193244845934000
10 1842.5 16:00:57 AQXE 592119463813523000
100 1841.5 16:01:29 XLON 592119463813547000
7 1841.5 16:01:29 XLON 592119463813547000
195 1841.5 16:01:35 XLON 592119463813550000
114 1842 16:02:34 AQXE 606193244845989000
130 1842 16:02:34 AQXE 592119463813580000
58 1842 16:02:34 AQXE 592119463813580000
249 1841.5 16:02:35 AQXE 592119463813581000
214 1841.5 16:02:35 BATE 606193244845990000
180 1841.5 16:02:35 XLON 592119463813581000
146 1841.5 16:02:35 XLON 592119463813581000
172 1841.5 16:02:35 XLON 606193244845990000
312 1841 16:02:36 XLON 592119463813582000
108 1841.5 16:03:00 AQXE 592119463813591000
11 1841.5 16:03:00 XLON 592119463813591000
1 1841.5 16:03:00 XLON 592119463813591000
1 1841.5 16:03:03 XLON 592119463813593000
116 1841.5 16:03:03 XLON 592119463813593000
87 1841.5 16:03:03 XLON 592119463813593000
26 1841 16:03:11 XLON 592119463813597000
1 1841.5 16:03:17 AQXE 606193244846009000
95 1841.5 16:03:17 AQXE 606193244846009000
11 1841.5 16:03:17 AQXE 606193244846009000
81 1841 16:03:22 XLON 592119463813603000
180 1841 16:03:22 XLON 592119463813603000
180 1841 16:03:22 XLON 606193244846011000
16 1841 16:03:22 XLON 606193244846011000
1 1841 16:03:22 XLON 606193244846011000
27 1841 16:03:22 XLON 592119463813603000
123 1841 16:03:23 XLON 606193244846012000
3 1840.5 16:03:35 XLON 592119463813610000
7 1840.5 16:03:35 XLON 592119463813610000
113 1840.5 16:03:35 XLON 592119463813610000
108 1840.5 16:03:47 AQXE 592119463813616000
6 1840.5 16:03:47 XLON 606193244846024000
9 1840.5 16:03:47 XLON 606193244846024000
378 1840 16:03:54 XLON 606193244846027000
107 1840 16:03:54 AQXE 592119463813619000
2 1839 16:04:11 XLON 592119463813629000
121 1839 16:04:11 XLON 592119463813629000
94 1839 16:04:16 XLON 592119463813633000
29 1839 16:04:16 XLON 592119463813633000
188 1838.5 16:04:17 XLON 606193244846041000
82 1838.5 16:04:26 XLON 606193244846045000
108 1838.5 16:04:28 AQXE 592119463813638000
80 1838.5 16:04:28 AQXE 592119463813638000
108 1838.5 16:04:35 AQXE 606193244846050000
97 1838.5 16:04:35 AQXE 606193244846050000
107 1838.5 16:06:08 BATE 606193244846102000
7 1838.5 16:06:08 BATE 606193244846102000
99 1838.5 16:06:10 BATE 606193244846104000
200 1838.5 16:06:10 XLON 592119463813698000
190 1838.5 16:06:10 XLON 592119463813698000
389 1838.5 16:06:10 XLON 592119463813698000
108 1838.5 16:06:10 BATE 606193244846104000
204 1838.5 16:06:10 XLON 606193244846104000
58 1838.5 16:06:10 XLON 606193244846104000
200 1838.5 16:06:10 BATE 592119463813698000
121 1838.5 16:06:10 BATE 592119463813698000
525 1838.5 16:06:10 XLON 592119463813698000
180 1838.5 16:06:10 XLON 606193244846104000
24 1838.5 16:06:10 XLON 606193244846104000
321 1838.5 16:06:10 BATE 592119463813698000
180 1838.5 16:06:10 XLON 606193244846104000
100 1838.5 16:06:10 XLON 606193244846104000
119 1838.5 16:06:10 XLON 592119463813698000
148 1838.5 16:06:10 XLON 592119463813698000
203 1839.5 16:07:24 BATE 606193244846154000
178 1840.5 16:08:03 XLON 592119463813778000
107 1840.5 16:08:03 XLON 592119463813778000
107 1840.5 16:08:03 BATE 606193244846181000
321 1840.5 16:08:03 XLON 592119463813778000
247 1840.5 16:08:03 BATE 606193244846181000
220 1840.5 16:08:03 XLON 592119463813778000
107 1840.5 16:08:03 XLON 592119463813778000
241 1840.5 16:08:03 XLON 592119463813778000
18 1840.5 16:08:03 XLON 606193244846181000
250 1839.5 16:08:52 BATE 606193244846209000
395 1839.5 16:08:52 XLON 606193244846209000
228 1839.5 16:08:52 XLON 606193244846209000
399 1839.5 16:08:52 XLON 606193244846209000
321 1839.5 16:08:52 BATE 592119463813806000
107 1839.5 16:08:52 BATE 592119463813806000
180 1839.5 16:08:52 XLON 592119463813806000
61 1839.5 16:08:52 XLON 592119463813806000
228 1839.5 16:08:52 BATE 606193244846209000
80 1839.5 16:08:52 XLON 592119463813806000
180 1839.5 16:08:52 XLON 606193244846209000
155 1839.5 16:08:52 XLON 606193244846209000
107 1839.5 16:08:52 XLON 606193244846209000
107 1839.5 16:08:52 XLON 606193244846209000
71 1839.5 16:08:52 XLON 606193244846209000
103 1839 16:09:51 XLON 592119463813871000
184 1839 16:09:51 XLON 592119463813871000
107 1839 16:09:51 BATE 606193244846271000
321 1838.5 16:09:51 XLON 592119463813871000
496 1838.5 16:09:51 XLON 592119463813871000
235 1838.5 16:09:51 BATE 606193244846271000
180 1838.5 16:09:51 XLON 606193244846271000
252 1838.5 16:09:51 XLON 606193244846271000
170 1838.5 16:09:51 XLON 606193244846271000
348 1838.5 16:09:51 XLON 606193244846271000
107 1838.5 16:09:51 BATE 592119463813871000
107 1838.5 16:09:51 BATE 592119463813871000
107 1838.5 16:09:51 BATE 592119463813872000
6 1838.5 16:09:51 BATE 592119463813872000
422 1838.5 16:09:51 XLON 606193244846271000
348 1838.5 16:09:51 XLON 606193244846271000
180 1838.5 16:09:51 XLON 606193244846271000
13 1838.5 16:09:52 BATE 592119463813872000
88 1838.5 16:09:52 BATE 592119463813872000
340 1838.5 16:09:52 XLON 606193244846272000
180 1838.5 16:09:52 XLON 606193244846272000
28 1838.5 16:09:52 XLON 592119463813872000
92 1835 16:11:17 XLON 592119463813945000
420 1835 16:11:17 XLON 592119463813945000
107 1835 16:11:54 XLON 592119463813975000
114 1835 16:11:54 XLON 592119463813975000
262 1835 16:11:54 XLON 592119463813975000
107 1835 16:12:01 BATE 592119463813981000
209 1835 16:12:01 XLON 606193244846377000
382 1835 16:12:07 XLON 592119463813992000
107 1835 16:12:07 BATE 606193244846388000
74 1835 16:12:07 XLON 606193244846388000
107 1835 16:12:15 XLON 606193244846397000
35 1835 16:12:16 BATE 592119463814001000
339 1835 16:12:16 BATE 592119463814001000
394 1835 16:12:16 XLON 606193244846397000
107 1835 16:12:16 BATE 592119463814001000
7 1835 16:12:16 XLON 606193244846397000
411 1837.5 16:13:00 XLON 606193244846427000
180 1837.5 16:13:00 XLON 592119463814032000
19 1837.5 16:13:00 XLON 592119463814032000
297 1837 16:13:00 BATE 592119463814032000
321 1837.5 16:13:00 BATE 606193244846427000
482 1837 16:13:00 XLON 592119463814032000
214 1837 16:13:00 BATE 606193244846427000
482 1837 16:13:00 XLON 592119463814032000
214 1837 16:13:00 BATE 606193244846427000
61 1837 16:13:00 XLON 606193244846427000
139 1837.5 16:15:46 XLON 592119463814160000
107 1838 16:15:46 BATE 592119463814160000
325 1838 16:15:46 XLON 606193244846553000
22 1837.5 16:15:46 BATE 606193244846554000
321 1837.5 16:15:46 XLON 606193244846554000
237 1838 16:15:47 BATE 606193244846554000
525 1838 16:15:48 BATE 606193244846555000
59 1838 16:15:48 BATE 592119463814162000
502 1838 16:15:49 BATE 606193244846555000
321 1837 16:15:49 XLON 592119463814163000
54 1838 16:15:49 BATE 606193244846555000
121 1838 16:15:49 BATE 592119463814163000
223 1837 16:15:49 BATE 606193244846555000
13 1837 16:15:49 XLON 592119463814163000
346 1837 16:15:50 XLON 592119463814163000
107 1837 16:15:50 BATE 606193244846556000
107 1837 16:15:50 XLON 592119463814163000
119 1837 16:15:50 BATE 606193244846556000
318 1837 16:15:52 XLON 606193244846557000
107 1837 16:15:52 BATE 592119463814165000
254 1837 16:15:52 XLON 592119463814165000
214 1836.5 16:16:20 BATE 592119463814190000
571 1836.5 16:16:20 BATE 606193244846582000
448 1836.5 16:16:20 XLON 606193244846582000
233 1836.5 16:16:20 XLON 606193244846582000
240 1836.5 16:16:20 XLON 606193244846582000
156 1836.5 16:16:20 XLON 592119463814190000
122 1836.5 16:16:21 BATE 592119463814191000
92 1836.5 16:16:21 BATE 592119463814191000
138 1836.5 16:16:21 XLON 606193244846584000
208 1836 16:16:22 BATE 592119463814192000
190 1836 16:16:22 XLON 606193244846584000
60 1836 16:16:22 XLON 606193244846584000
182 1836 16:16:22 XLON 606193244846584000
148 1836 16:16:22 XLON 606193244846584000
39 1836 16:16:22 XLON 592119463814192000
68 1836 16:16:22 XLON 592119463814192000
113 1836 16:16:22 BATE 606193244846584000
102 1836.5 16:17:23 XLON 592119463814241000
84 1836.5 16:17:23 XLON 592119463814241000
390 1836.5 16:18:43 XLON 592119463814301000
234 1836.5 16:18:43 XLON 592119463814301000
296 1836.5 16:18:43 XLON 592119463814301000
107 1836.5 16:18:43 BATE 592119463814301000
36 1836.5 16:18:43 XLON 606193244846690000
308 1836.5 16:18:43 XLON 606193244846690000
214 1836.5 16:18:43 BATE 606193244846690000
107 1836.5 16:18:43 BATE 606193244846690000
214 1836.5 16:18:43 BATE 606193244846690000
108 1836.5 16:18:43 XLON 592119463814301000
230 1836.5 16:18:43 XLON 592119463814301000
57 1836.5 16:18:43 XLON 592119463814301000
74 1836.5 16:18:43 XLON 606193244846690000
14 1836.5 16:18:43 XLON 606193244846690000
10 1836.5 16:18:43 XLON 606193244846690000
13 1836.5 16:18:43 XLON 606193244846690000
118 1836.5 16:18:43 XLON 606193244846690000
98 1836.5 16:18:43 BATE 592119463814301000
182 1836.5 16:18:43 XLON 606193244846690000
155 1836.5 16:18:43 XLON 606193244846690000
1 1836.5 16:18:43 XLON 606193244846690000
3 1836.5 16:18:43 XLON 606193244846690000
100 1836.5 16:18:43 XLON 606193244846690000
182 1836.5 16:18:43 XLON 592119463814301000
139 1836.5 16:18:43 XLON 592119463814301000
55 1836.5 16:18:43 XLON 606193244846690000
274 1836.5 16:18:43 BATE 606193244846690000
5 1836.5 16:18:43 XLON 592119463814301000
182 1836.5 16:18:43 XLON 592119463814301000
100 1836.5 16:18:43 XLON 592119463814301000
160 1836.5 16:18:43 XLON 592119463814301000
87 1836.5 16:18:43 XLON 606193244846690000
98 1836.5 16:19:38 XLON 592119463814346000
9 1836.5 16:19:38 XLON 592119463814346000
1 1836.5 16:19:38 BATE 606193244846734000
128 1837 16:19:38 XLON 592119463814346000
259 1836 16:20:00 XLON 592119463814368000
428 1836 16:20:00 BATE 606193244846755000
182 1836 16:20:00 XLON 592119463814368000
148 1836 16:20:00 XLON 592119463814368000
182 1836 16:20:00 XLON 606193244846755000
34 1836 16:20:00 XLON 606193244846755000
120 1836 16:20:00 XLON 606193244846755000
379 1835.5 16:20:00 BATE 606193244846755000
182 1835.5 16:20:00 XLON 592119463814368000
62 1835.5 16:20:00 XLON 592119463814368000
165 1835.5 16:20:00 XLON 592119463814368000
119 1835.5 16:20:00 XLON 592119463814368000
52 1835.5 16:20:00 BATE 592119463814368000
76 1835.5 16:20:00 XLON 592119463814368000
170 1836 16:20:30 XLON 592119463814396000
27 1836 16:20:30 XLON 592119463814396000
322 1835 16:20:46 BATE 606193244846796000
95 1835.5 16:21:20 XLON 592119463814434000
258 1835.5 16:21:20 XLON 592119463814434000
209 1835.5 16:21:20 BATE 592119463814434000
107 1835.5 16:21:20 BATE 606193244846820000
182 1835.5 16:21:20 XLON 606193244846820000
182 1835.5 16:21:20 XLON 592119463814434000
33 1835.5 16:21:20 XLON 592119463814434000
39 1835.5 16:21:20 XLON 592119463814434000
67 1835.5 16:21:20 XLON 592119463814434000
182 1835.5 16:21:20 XLON 592119463814434000
221 1835.5 16:21:20 BATE 606193244846820000
139 1835.5 16:21:20 XLON 606193244846820000
107 1835.5 16:21:20 BATE 592119463814434000
119 1835.5 16:21:20 XLON 606193244846820000
4 1835.5 16:21:20 XLON 606193244846820000
47 1836 16:21:20 XLON 592119463814434000
200 1836 16:22:12 XLON 606193244846859000
232 1836 16:22:12 XLON 606193244846859000
182 1836 16:22:12 XLON 606193244846859000
193 1836 16:22:12 XLON 606193244846859000
163 1836 16:22:12 XLON 606193244846859000
137 1836 16:22:12 XLON 606193244846859000
368 1836 16:22:12 XLON 606193244846859000
21 1836 16:22:12 XLON 606193244846859000
11 1836 16:22:12 XLON 606193244846859000
14 1836 16:22:12 XLON 606193244846859000
13 1836 16:22:12 XLON 606193244846859000
28 1836 16:22:12 XLON 606193244846859000
118 1836 16:22:12 XLON 606193244846859000
240 1836 16:22:12 XLON 606193244846859000
100 1836 16:22:12 XLON 592119463814473000
24 1836 16:22:12 XLON 592119463814473000
228 1836 16:22:55 XLON 592119463814505000
162 1836 16:22:55 XLON 592119463814505000
219 1836 16:22:55 XLON 592119463814505000
119 1836 16:22:55 XLON 592119463814505000
162 1836 16:22:55 XLON 592119463814505000
89 1836 16:22:55 BATE 606193244846890000
507 1836 16:22:55 XLON 606193244846890000
107 1836 16:22:55 BATE 592119463814505000
199 1836 16:22:55 XLON 606193244846890000
29 1836 16:22:55 XLON 606193244846890000
203 1836 16:22:55 XLON 606193244846890000
41 1836 16:22:55 XLON 606193244846891000
83 1835 16:23:22 XLON 592119463814528000
85 1835 16:23:34 BATE 592119463814536000
10 1835 16:23:34 BATE 606193244846922000
238 1835 16:23:47 XLON 592119463814546000
204 1835 16:23:47 XLON 592119463814546000
321 1835 16:23:47 XLON 592119463814546000
236 1835 16:23:47 BATE 592119463814546000
213 1835 16:23:47 BATE 592119463814546000
368 1835 16:23:47 XLON 606193244846931000
458 1835 16:23:47 XLON 606193244846931000
260 1835 16:23:47 BATE 606193244846931000
415 1835 16:23:48 XLON 592119463814546000
107 1835 16:23:48 BATE 592119463814546000
128 1835 16:23:48 BATE 592119463814546000
4 1835 16:23:48 XLON 606193244846932000
3 1835 16:23:48 BATE 606193244846932000
140 1835 16:23:48 XLON 606193244846932000
177 1835 16:23:48 XLON 606193244846932000
214 1835 16:23:48 XLON 592119463814546000
321 1835 16:23:48 XLON 592119463814546000
267 1835 16:23:48 XLON 592119463814546000
125 1835 16:23:48 BATE 606193244846932000
132 1835 16:23:48 XLON 606193244846932000
107 1835 16:23:48 BATE 592119463814546000
252 1835 16:23:48 BATE 606193244846932000
176 1835 16:23:48 XLON 606193244846932000
228 1835 16:23:48 XLON 592119463814546000
83 1835 16:23:48 XLON 592119463814546000
21 1835 16:23:48 XLON 606193244846932000
23 1835 16:23:48 XLON 592119463814546000
228 1835 16:23:48 XLON 592119463814546000
76 1835 16:23:48 XLON 606193244846932000
39 1835 16:23:48 XLON 606193244846932000
14 1835 16:23:48 XLON 606193244846932000
16 1835 16:23:48 XLON 606193244846932000
147 1835 16:23:48 XLON 606193244846932000
494 1835 16:25:38 XLON 592119463814635000
228 1835 16:25:38 XLON 606193244847019000
254 1835 16:25:38 XLON 606193244847019000
27 1835 16:25:38 XLON 592119463814635000
119 1835 16:25:38 XLON 592119463814635000
166 1835 16:25:38 XLON 592119463814635000
6 1835 16:25:38 XLON 606193244847019000
157 1835 16:25:38 XLON 606193244847019000
16 1835 16:25:38 XLON 606193244847019000
119 1835 16:25:40 XLON 592119463814636000
112 1835 16:25:40 XLON 592119463814636000
212 1834.5 16:26:08 BATE 592119463814652000
178 1834.5 16:26:09 XLON 606193244847037000
394 1834.5 16:26:25 XLON 592119463814664000
177 1834.5 16:26:25 XLON 592119463814664000
101 1834.5 16:26:25 XLON 592119463814664000
321 1834.5 16:26:25 XLON 606193244847048000
88 1834.5 16:26:25 XLON 592119463814664000
38 1835 16:26:26 XLON 592119463814665000
158 1835 16:26:26 XLON 592119463814665000
161 1835 16:26:26 XLON 592119463814665000
83 1835 16:26:26 XLON 592119463814665000
29 1835 16:26:26 XLON 592119463814665000
35 1835 16:26:26 XLON 592119463814665000
54 1835 16:26:26 XLON 592119463814665000
38 1835 16:26:26 XLON 592119463814665000
63 1835 16:26:26 XLON 606193244847049000
18 1835 16:26:26 XLON 592119463814665000
20 1834.5 16:26:26 XLON 592119463814665000
188 1834.5 16:26:26 BATE 606193244847049000
122 1834.5 16:26:26 XLON 592119463814665000
26 1834.5 16:26:26 BATE 606193244847049000
466 1834.5 16:26:29 XLON 592119463814667000
214 1834.5 16:26:29 BATE 606193244847051000
214 1834.5 16:26:29 BATE 592119463814667000
441 1834.5 16:26:29 XLON 606193244847051000
214 1834.5 16:26:29 BATE 592119463814667000
119 1834.5 16:26:29 XLON 606193244847051000
228 1834.5 16:26:29 XLON 606193244847051000
94 1834.5 16:26:29 XLON 606193244847051000
59 1834.5 16:26:29 BATE 606193244847051000
235 1837 16:27:10 XLON 592119463814691000
357 1836 16:27:12 XLON 592119463814692000
214 1836 16:27:12 BATE 606193244847076000
94 1836 16:27:12 XLON 592119463814692000
282 1836 16:27:12 XLON 592119463814692000
142 1836.5 16:27:23 XLON 592119463814699000
42 1836 16:27:23 XLON 592119463814699000
82 1836 16:27:23 XLON 592119463814699000
334 1836.5 16:27:56 XLON 592119463814721000
340 1836.5 16:27:57 XLON 606193244847105000
171 1836.5 16:27:58 XLON 592119463814722000
78 1836.5 16:28:19 XLON 592119463814734000
86 1836.5 16:28:19 XLON 592119463814734000
253 1836.5 16:28:19 XLON 592119463814734000
337 1836.5 16:28:19 XLON 592119463814734000
626 1836.5 16:28:19 XLON 592119463814734000
276 1836.5 16:28:20 XLON 592119463814734000
219 1836.5 16:28:20 XLON 592119463814734000
63 1836.5 16:28:20 XLON 592119463814734000
38 1836.5 16:28:20 XLON 606193244847117000
228 1836.5 16:28:20 XLON 606193244847117000
78 1836.5 16:28:20 XLON 606193244847117000
100 1836.5 16:28:20 XLON 606193244847117000
228 1836.5 16:28:20 XLON 592119463814734000
163 1836.5 16:28:20 XLON 592119463814734000
84 1836.5 16:28:20 XLON 592119463814734000
30 1836.5 16:28:20 XLON 592119463814734000
14 1836.5 16:28:20 XLON 592119463814734000
22 1836.5 16:28:20 XLON 592119463814734000
168 1836.5 16:28:20 XLON 606193244847117000
12 1836.5 16:28:20 XLON 606193244847117000
88 1836.5 16:28:20 XLON 606193244847117000
35 1836.5 16:28:20 XLON 606193244847117000
42 1836.5 16:28:20 XLON 606193244847117000
228 1836.5 16:28:20 XLON 592119463814734000
190 1836.5 16:28:20 XLON 592119463814734000
21 1836.5 16:28:20 XLON 592119463814734000
610 1835 16:29:00 BATE 592119463814754000
460 1835 16:29:00 XLON 606193244847137000
226 1835 16:29:00 XLON 592119463814755000
69 1835 16:29:00 XLON 592119463814755000
107 1835 16:29:00 BATE 606193244847137000
107 1835 16:29:00 BATE 592119463814755000
295 1835 16:29:00 XLON 606193244847137000
228 1835.5 16:29:02 XLON 592119463814756000
9 1835.5 16:29:02 XLON 592119463814756000
238 1835 16:29:02 XLON 606193244847139000
164 1835 16:29:14 BATE 592119463814764000
180 1835 16:29:14 BATE 592119463814764000
72 1835 16:29:14 XLON 606193244847146000
214 1835 16:29:14 XLON 606193244847146000
48 1835 16:29:14 XLON 592119463814764000
207 1834.5 16:29:17 BATE 606193244847148000
212 1835.5 16:30:00 XLON 592119463814811000
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 POSFLFVRSLIELIR
Copyright 2019 Regulatory News Service, all rights reservedRecent 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 - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement