15 December 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 15 December 2022 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2022.
Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence
Number of shares repurchased: 275,000
Date of transaction: 15 December 2022
Average price paid per share: GBp 1,572.0
Lowest price paid per share: GBp 1,572.0
Highest price paid per share: GBp 1,572.0
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 December 2022
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| London Stock Exchange | 1,574.7814 | 133,213 | 1,569.5000 | 1,592.0000 |
| BATS Europe | 1,578.1422 | 31,767 | 1,568.0000 | 1,590.5000 |
| Chi-X Europe | 1,577.4155 | 85,248 | 1,568.0000 | 1,592.0000 |
| Turquoise | 1,578.2191 | 10,140 | 1,569.0000 | 1,590.0000 |
| Aquis Exchange | 1,578.6721 | 14,632 | 1,569.5000 | 1,592.0000 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction reference number |
| 3 | 1590.5 | 08:00:03 | XLON | 592205857312930000 |
| 10 | 1590.5 | 08:00:03 | XLON | 592205857312930000 |
| 13 | 1590.5 | 08:00:03 | XLON | 592205857312930000 |
| 1 | 1590.5 | 08:00:03 | XLON | 592205857312930000 |
| 5 | 1590.5 | 08:00:03 | XLON | 592205857312930000 |
| 41 | 1590.5 | 08:00:03 | XLON | 592205857312930000 |
| 71 | 1590.5 | 08:00:03 | XLON | 592205857312930000 |
| 44 | 1590.5 | 08:00:03 | XLON | 606279607750240000 |
| 161 | 1590 | 08:01:50 | AQXE | 592205857312987000 |
| 49 | 1592 | 08:02:28 | AQXE | 592205857313016000 |
| 9 | 1592 | 08:02:28 | CHIX | 606279607750322000 |
| 120 | 1592 | 08:02:28 | CHIX | 606279607750322000 |
| 178 | 1590 | 08:02:33 | XLON | 592205857313020000 |
| 161 | 1590 | 08:02:33 | BATE | 592205857313020000 |
| 423 | 1590 | 08:02:33 | CHIX | 606279607750326000 |
| 237 | 1588 | 08:02:51 | XLON | 592205857313030000 |
| 226 | 1586.5 | 08:05:24 | CHIX | 592205857313146000 |
| 20 | 1586.5 | 08:05:24 | CHIX | 592205857313146000 |
| 178 | 1586 | 08:05:27 | XLON | 592205857313148000 |
| 224 | 1584.5 | 08:05:55 | CHIX | 606279607750462000 |
| 205 | 1582.5 | 08:07:52 | CHIX | 592205857313227000 |
| 165 | 1582.5 | 08:08:01 | AQXE | 592205857313230000 |
| 114 | 1582 | 08:08:53 | AQXE | 592205857313266000 |
| 39 | 1582 | 08:10:23 | AQXE | 592205857313321000 |
| 5 | 1582 | 08:10:27 | AQXE | 592205857313324000 |
| 2 | 1582 | 08:10:28 | AQXE | 592205857313324000 |
| 186 | 1582 | 08:10:32 | CHIX | 606279607750623000 |
| 76 | 1582 | 08:10:32 | AQXE | 592205857313328000 |
| 172 | 1584 | 08:12:39 | XLON | 592205857313405000 |
| 232 | 1584 | 08:12:39 | CHIX | 592205857313405000 |
| 19 | 1584 | 08:12:39 | CHIX | 592205857313405000 |
| 165 | 1583.5 | 08:13:52 | CHIX | 592205857313455000 |
| 34 | 1583 | 08:14:11 | CHIX | 606279607750756000 |
| 138 | 1583 | 08:14:11 | CHIX | 606279607750756000 |
| 172 | 1582.5 | 08:14:27 | CHIX | 606279607750768000 |
| 236 | 1586 | 08:17:05 | CHIX | 592205857313573000 |
| 173 | 1586 | 08:17:05 | CHIX | 592205857313573000 |
| 127 | 1586 | 08:17:05 | CHIX | 592205857313573000 |
| 161 | 1586 | 08:17:05 | BATE | 606279607750858000 |
| 209 | 1586 | 08:17:53 | CHIX | 606279607750878000 |
| 216 | 1585.5 | 08:19:28 | CHIX | 592205857313651000 |
| 89 | 1585.5 | 08:19:28 | CHIX | 592205857313651000 |
| 285 | 1582 | 08:20:21 | BATE | 606279607750964000 |
| 182 | 1576 | 08:25:35 | CHIX | 592205857313852000 |
| 77 | 1575.5 | 08:25:35 | AQXE | 606279607751125000 |
| 105 | 1575.5 | 08:26:13 | AQXE | 606279607751145000 |
| 255 | 1575 | 08:26:13 | CHIX | 606279607751145000 |
| 76 | 1575 | 08:26:13 | CHIX | 606279607751145000 |
| 130 | 1572.5 | 08:27:58 | BATE | 606279607751197000 |
| 66 | 1580 | 08:32:46 | XLON | 606279607751358000 |
| 208 | 1580 | 08:32:46 | XLON | 606279607751358000 |
| 61 | 1580 | 08:32:46 | XLON | 606279607751358000 |
| 322 | 1577.5 | 08:33:28 | CHIX | 592205857314122000 |
| 247 | 1577.5 | 08:33:28 | XLON | 606279607751386000 |
| 250 | 1577.5 | 08:34:38 | CHIX | 592205857314162000 |
| 168 | 1577.5 | 08:34:38 | XLON | 606279607751424000 |
| 161 | 1577 | 08:36:00 | BATE | 592205857314199000 |
| 174 | 1577 | 08:36:00 | CHIX | 606279607751459000 |
| 173 | 1576.5 | 08:36:54 | CHIX | 606279607751487000 |
| 193 | 1578 | 08:41:26 | XLON | 606279607751622000 |
| 200 | 1576.5 | 08:42:53 | CHIX | 606279607751671000 |
| 164 | 1583 | 08:47:13 | AQXE | 592205857314548000 |
| 179 | 1583.5 | 08:48:59 | AQXE | 592205857314597000 |
| 16 | 1582.5 | 08:49:40 | XLON | 606279607751857000 |
| 237 | 1582.5 | 08:49:40 | XLON | 606279607751857000 |
| 3 | 1584 | 08:53:04 | AQXE | 592205857314704000 |
| 17 | 1584 | 08:53:04 | CHIX | 606279607751945000 |
| 133 | 1584.5 | 08:53:06 | XLON | 606279607751946000 |
| 78 | 1584.5 | 08:53:06 | XLON | 606279607751946000 |
| 139 | 1585.5 | 08:54:56 | XLON | 606279607751991000 |
| 9 | 1587.5 | 08:56:52 | XLON | 606279607752055000 |
| 205 | 1587.5 | 08:56:52 | XLON | 606279607752055000 |
| 161 | 1586 | 08:58:02 | TRQX | 592205857314862000 |
| 223 | 1586 | 08:58:02 | XLON | 592205857314862000 |
| 322 | 1586 | 08:58:02 | CHIX | 606279607752097000 |
| 145 | 1586 | 08:58:02 | CHIX | 592205857314862000 |
| 171 | 1584.5 | 09:01:47 | CHIX | 592205857314982000 |
| 161 | 1584.5 | 09:01:47 | BATE | 606279607752214000 |
| 126 | 1583.5 | 09:02:40 | BATE | 606279607752250000 |
| 12 | 1583.5 | 09:02:40 | BATE | 606279607752250000 |
| 27 | 1583.5 | 09:02:40 | BATE | 606279607752250000 |
| 19 | 1583.5 | 09:02:40 | BATE | 606279607752250000 |
| 170 | 1583 | 09:02:57 | BATE | 592205857315032000 |
| 161 | 1583 | 09:02:57 | CHIX | 606279607752262000 |
| 161 | 1581 | 09:08:22 | CHIX | 606279607752434000 |
| 162 | 1581 | 09:08:22 | CHIX | 606279607752434000 |
| 95 | 1580 | 09:13:11 | BATE | 592205857315353000 |
| 71 | 1580 | 09:13:11 | BATE | 592205857315353000 |
| 316 | 1578 | 09:15:42 | XLON | 592205857315431000 |
| 167 | 1578 | 09:15:42 | BATE | 606279607752648000 |
| 303 | 1578.5 | 09:19:48 | CHIX | 606279607752776000 |
| 77 | 1576 | 09:24:28 | CHIX | 592205857315718000 |
| 92 | 1576 | 09:24:28 | CHIX | 592205857315718000 |
| 161 | 1576 | 09:24:28 | TRQX | 606279607752927000 |
| 83 | 1575 | 09:25:36 | BATE | 592205857315757000 |
| 172 | 1575 | 09:25:36 | BATE | 592205857315757000 |
| 56 | 1575 | 09:35:38 | CHIX | 592205857316106000 |
| 128 | 1575 | 09:35:38 | CHIX | 592205857316106000 |
| 184 | 1574.5 | 09:35:40 | CHIX | 592205857316107000 |
| 143 | 1574.5 | 09:35:40 | CHIX | 606279607753307000 |
| 46 | 1574.5 | 09:35:40 | CHIX | 606279607753307000 |
| 87 | 1573.5 | 09:37:15 | CHIX | 592205857316166000 |
| 101 | 1573.5 | 09:37:15 | CHIX | 592205857316166000 |
| 226 | 1573.5 | 09:41:08 | BATE | 592205857316294000 |
| 177 | 1573 | 09:41:08 | XLON | 592205857316295000 |
| 179 | 1573 | 09:41:08 | BATE | 606279607753490000 |
| 232 | 1571.5 | 09:43:13 | BATE | 606279607753555000 |
| 161 | 1570 | 09:46:22 | XLON | 592205857316465000 |
| 48 | 1570 | 09:46:52 | CHIX | 606279607753669000 |
| 123 | 1570 | 09:46:52 | CHIX | 606279607753669000 |
| 198 | 1570 | 09:56:31 | CHIX | 592205857316807000 |
| 161 | 1570 | 09:56:31 | XLON | 606279607753990000 |
| 161 | 1570 | 09:56:31 | AQXE | 592205857316807000 |
| 166 | 1569 | 09:57:25 | CHIX | 592205857316848000 |
| 202 | 1568.5 | 09:58:23 | BATE | 592205857316885000 |
| 182 | 1568 | 10:00:20 | CHIX | 592205857316963000 |
| 587 | 1571 | 10:11:20 | CHIX | 606279607754535000 |
| 193 | 1571 | 10:11:20 | XLON | 592205857317365000 |
| 161 | 1571 | 10:11:20 | CHIX | 606279607754535000 |
| 169 | 1570.5 | 10:15:07 | CHIX | 606279607754659000 |
| 45 | 1571 | 10:21:32 | CHIX | 606279607754855000 |
| 166 | 1571 | 10:21:32 | BATE | 606279607754855000 |
| 118 | 1571 | 10:21:32 | CHIX | 606279607754855000 |
| 179 | 1570 | 10:21:32 | CHIX | 592205857317692000 |
| 169 | 1570 | 10:21:32 | TRQX | 592205857317692000 |
| 163 | 1569.5 | 10:22:14 | CHIX | 606279607754875000 |
| 169 | 1570 | 10:28:59 | CHIX | 606279607755081000 |
| 172 | 1573.5 | 10:35:48 | BATE | 592205857318123000 |
| 4 | 1574.5 | 10:38:05 | CHIX | 592205857318196000 |
| 152 | 1574.5 | 10:38:05 | XLON | 606279607755346000 |
| 85 | 1575.5 | 10:39:31 | XLON | 606279607755387000 |
| 84 | 1575.5 | 10:39:31 | XLON | 606279607755387000 |
| 297 | 1576.5 | 10:41:46 | AQXE | 592205857318312000 |
| 183 | 1575.5 | 10:43:32 | AQXE | 606279607755511000 |
| 9 | 1575.5 | 10:43:40 | AQXE | 606279607755514000 |
| 322 | 1575 | 10:44:57 | XLON | 606279607755553000 |
| 163 | 1578.5 | 10:46:52 | XLON | 606279607755603000 |
| 155 | 1577 | 10:49:56 | AQXE | 606279607755690000 |
| 236 | 1577 | 10:50:06 | XLON | 592205857318557000 |
| 48 | 1577 | 10:50:06 | BATE | 606279607755697000 |
| 75 | 1577 | 10:50:06 | XLON | 606279607755697000 |
| 122 | 1577 | 10:50:06 | XLON | 606279607755697000 |
| 161 | 1577 | 10:50:06 | CHIX | 592205857318557000 |
| 113 | 1577 | 10:50:06 | BATE | 606279607755697000 |
| 6 | 1577 | 10:50:06 | AQXE | 606279607755697000 |
| 77 | 1580 | 11:00:20 | XLON | 606279607756039000 |
| 126 | 1580 | 11:00:20 | XLON | 606279607756039000 |
| 46 | 1581 | 11:02:51 | XLON | 592205857319016000 |
| 139 | 1581 | 11:02:51 | XLON | 592205857319016000 |
| 14 | 1581.5 | 11:04:05 | XLON | 592205857319062000 |
| 2 | 1581.5 | 11:04:05 | XLON | 592205857319062000 |
| 165 | 1581.5 | 11:04:05 | CHIX | 606279607756190000 |
| 171 | 1581.5 | 11:04:05 | CHIX | 606279607756190000 |
| 11 | 1582 | 11:04:15 | AQXE | 592205857319067000 |
| 155 | 1582 | 11:04:15 | CHIX | 606279607756195000 |
| 196 | 1583.5 | 11:05:05 | XLON | 592205857319091000 |
| 219 | 1581.5 | 11:05:49 | XLON | 592205857319118000 |
| 11 | 1582 | 11:07:31 | TRQX | 606279607756304000 |
| 80 | 1582 | 11:07:31 | CHIX | 606279607756304000 |
| 14 | 1582 | 11:07:31 | CHIX | 592205857319179000 |
| 46 | 1582 | 11:07:31 | CHIX | 606279607756304000 |
| 57 | 1582.5 | 11:10:26 | XLON | 592205857319280000 |
| 140 | 1582.5 | 11:10:26 | XLON | 592205857319280000 |
| 185 | 1583.5 | 11:12:02 | XLON | 592205857319341000 |
| 187 | 1583.5 | 11:15:18 | XLON | 606279607756553000 |
| 322 | 1582.5 | 11:17:49 | CHIX | 592205857319523000 |
| 342 | 1582.5 | 11:17:49 | BATE | 606279607756640000 |
| 17 | 1582 | 11:17:49 | BATE | 592205857319523000 |
| 36 | 1582 | 11:17:49 | BATE | 592205857319523000 |
| 127 | 1582 | 11:17:49 | BATE | 592205857319523000 |
| 161 | 1582 | 11:17:49 | XLON | 592205857319523000 |
| 183 | 1583 | 11:22:41 | BATE | 592205857319701000 |
| 183 | 1582.5 | 11:22:50 | BATE | 606279607756820000 |
| 188 | 1582 | 11:28:59 | BATE | 592205857319923000 |
| 275 | 1583.5 | 11:36:21 | AQXE | 606279607757284000 |
| 82 | 1583 | 11:36:21 | BATE | 592205857320181000 |
| 63 | 1583 | 11:36:21 | BATE | 592205857320181000 |
| 16 | 1583 | 11:36:21 | BATE | 592205857320181000 |
| 332 | 1583 | 11:36:21 | XLON | 606279607757284000 |
| 83 | 1583 | 11:36:21 | CHIX | 606279607757284000 |
| 78 | 1583 | 11:36:21 | CHIX | 606279607757284000 |
| 161 | 1584 | 11:36:22 | XLON | 606279607757285000 |
| 60 | 1584 | 11:36:22 | XLON | 606279607757285000 |
| 7 | 1584.5 | 11:51:56 | AQXE | 592205857320708000 |
| 185 | 1584.5 | 11:51:56 | XLON | 606279607757797000 |
| 154 | 1584.5 | 11:51:56 | XLON | 606279607757797000 |
| 121 | 1584 | 11:52:52 | CHIX | 606279607757824000 |
| 85 | 1584 | 11:52:52 | CHIX | 606279607757824000 |
| 14 | 1584 | 11:53:23 | AQXE | 592205857320752000 |
| 147 | 1584 | 11:53:23 | AQXE | 592205857320752000 |
| 224 | 1584 | 11:53:23 | AQXE | 592205857320752000 |
| 213 | 1583 | 11:53:34 | BATE | 592205857320757000 |
| 210 | 1580 | 11:56:49 | CHIX | 606279607757950000 |
| 182 | 1579.5 | 11:59:50 | BATE | 592205857320960000 |
| 190 | 1578 | 12:00:17 | CHIX | 606279607758066000 |
| 193 | 1589 | 12:03:46 | XLON | 606279607758179000 |
| 8 | 1589.5 | 12:03:48 | BATE | 592205857321102000 |
| 71 | 1589.5 | 12:03:48 | CHIX | 606279607758180000 |
| 5 | 1590.5 | 12:03:49 | BATE | 592205857321103000 |
| 135 | 1590.5 | 12:03:49 | XLON | 606279607758181000 |
| 293 | 1590.5 | 12:03:51 | CHIX | 592205857321104000 |
| 128 | 1588.5 | 12:04:08 | XLON | 606279607758190000 |
| 280 | 1587.5 | 12:04:15 | CHIX | 606279607758193000 |
| 447 | 1587.5 | 12:04:15 | XLON | 606279607758193000 |
| 165 | 1585.5 | 12:05:46 | BATE | 592205857321162000 |
| 161 | 1585.5 | 12:05:46 | CHIX | 606279607758239000 |
| 516 | 1584 | 12:20:17 | CHIX | 592205857321632000 |
| 161 | 1584 | 12:20:17 | XLON | 606279607758697000 |
| 69 | 1584 | 12:20:17 | XLON | 592205857321632000 |
| 185 | 1583 | 12:25:30 | XLON | 606279607758857000 |
| 173 | 1582.5 | 12:26:20 | CHIX | 592205857321831000 |
| 173 | 1582.5 | 12:26:20 | TRQX | 606279607758890000 |
| 19 | 1584 | 12:37:56 | BATE | 606279607759252000 |
| 60 | 1584 | 12:37:56 | BATE | 606279607759252000 |
| 67 | 1584 | 12:37:56 | BATE | 606279607759252000 |
| 46 | 1584 | 12:37:56 | BATE | 606279607759252000 |
| 52 | 1584.5 | 12:40:48 | BATE | 592205857322316000 |
| 128 | 1584.5 | 12:40:48 | BATE | 592205857322316000 |
| 15 | 1584.5 | 12:40:48 | XLON | 606279607759363000 |
| 259 | 1584 | 12:42:24 | CHIX | 592205857322378000 |
| 161 | 1584 | 12:42:24 | BATE | 606279607759423000 |
| 162 | 1585.5 | 12:50:34 | XLON | 606279607759693000 |
| 204 | 1586.5 | 12:52:41 | AQXE | 592205857322719000 |
| 266 | 1588.5 | 12:55:42 | XLON | 606279607759859000 |
| 28 | 1588.5 | 12:55:42 | XLON | 606279607759859000 |
| 4 | 1588.5 | 12:59:27 | CHIX | 592205857322942000 |
| 89 | 1588.5 | 12:59:27 | CHIX | 592205857322942000 |
| 31 | 1588.5 | 12:59:27 | CHIX | 592205857322942000 |
| 37 | 1588.5 | 12:59:27 | CHIX | 592205857322942000 |
| 21 | 1588.5 | 12:59:27 | XLON | 606279607759972000 |
| 161 | 1587 | 13:00:45 | XLON | 592205857322989000 |
| 387 | 1587 | 13:00:45 | CHIX | 592205857322989000 |
| 161 | 1587 | 13:00:45 | BATE | 606279607760018000 |
| 125 | 1587 | 13:01:04 | AQXE | 592205857323000000 |
| 32 | 1586.5 | 13:01:08 | BATE | 606279607760032000 |
| 153 | 1586.5 | 13:01:08 | BATE | 606279607760032000 |
| 334 | 1584.5 | 13:12:29 | CHIX | 606279607760418000 |
| 180 | 1584 | 13:12:31 | CHIX | 606279607760419000 |
| 180 | 1582.5 | 13:15:18 | BATE | 592205857323518000 |
| 161 | 1582.5 | 13:15:18 | CHIX | 606279607760532000 |
| 161 | 1582.5 | 13:15:57 | CHIX | 606279607760583000 |
| 172 | 1582.5 | 13:15:57 | AQXE | 592205857323573000 |
| 167 | 1580.5 | 13:23:15 | TRQX | 592205857323864000 |
| 163 | 1580.5 | 13:23:15 | XLON | 592205857323864000 |
| 161 | 1579 | 13:26:12 | TRQX | 592205857323963000 |
| 201 | 1579 | 13:26:12 | CHIX | 606279607760959000 |
| 144 | 1578.5 | 13:32:11 | AQXE | 592205857324173000 |
| 90 | 1578.5 | 13:32:11 | CHIX | 592205857324173000 |
| 248 | 1578.5 | 13:32:11 | CHIX | 592205857324173000 |
| 188 | 1579 | 13:37:51 | CHIX | 592205857324383000 |
| 188 | 1579 | 13:37:51 | XLON | 606279607761367000 |
| 34 | 1578.5 | 13:37:52 | CHIX | 606279607761367000 |
| 276 | 1578 | 13:37:52 | AQXE | 606279607761367000 |
| 233 | 1578 | 13:37:54 | CHIX | 592205857324385000 |
| 182 | 1578.5 | 13:46:23 | BATE | 592205857324709000 |
| 174 | 1578 | 13:46:44 | CHIX | 592205857324720000 |
| 161 | 1577.5 | 13:46:46 | AQXE | 592205857324723000 |
| 161 | 1577.5 | 13:46:46 | CHIX | 606279607761693000 |
| 170 | 1576.5 | 13:52:41 | CHIX | 592205857324916000 |
| 186 | 1576.5 | 13:52:41 | CHIX | 606279607761879000 |
| 161 | 1576.5 | 13:52:41 | BATE | 606279607761879000 |
| 258 | 1578 | 13:55:57 | CHIX | 592205857325012000 |
| 161 | 1578 | 13:55:57 | TRQX | 606279607761971000 |
| 161 | 1580 | 14:00:25 | CHIX | 592205857325179000 |
| 161 | 1580 | 14:00:25 | BATE | 606279607762131000 |
| 199 | 1580 | 14:00:25 | XLON | 592205857325179000 |
| 200 | 1579 | 14:06:25 | CHIX | 606279607762350000 |
| 174 | 1578.5 | 14:07:53 | XLON | 592205857325465000 |
| 161 | 1578.5 | 14:07:53 | BATE | 606279607762407000 |
| 191 | 1578 | 14:07:55 | BATE | 606279607762409000 |
| 161 | 1576.5 | 14:09:09 | CHIX | 606279607762458000 |
| 127 | 1576.5 | 14:09:09 | CHIX | 606279607762458000 |
| 51 | 1576.5 | 14:09:09 | AQXE | 592205857325519000 |
| 187 | 1574.5 | 14:16:38 | CHIX | 592205857325834000 |
| 161 | 1574.5 | 14:16:38 | BATE | 606279607762763000 |
| 192 | 1573.5 | 14:16:43 | CHIX | 592205857325839000 |
| 187 | 1575.5 | 14:17:24 | AQXE | 592205857325879000 |
| 161 | 1575.5 | 14:17:24 | TRQX | 592205857325879000 |
| 194 | 1575.5 | 14:17:24 | CHIX | 606279607762806000 |
| 12 | 1575.5 | 14:17:24 | CHIX | 592205857325879000 |
| 338 | 1576 | 14:19:16 | CHIX | 606279607762885000 |
| 186 | 1578 | 14:23:31 | CHIX | 592205857326118000 |
| 483 | 1580.5 | 14:29:13 | XLON | 592205857326348000 |
| 268 | 1580.5 | 14:29:13 | CHIX | 606279607763257000 |
| 79 | 1580.5 | 14:29:13 | XLON | 592205857326348000 |
| 185 | 1580.5 | 14:30:43 | XLON | 592205857326429000 |
| 183 | 1580.5 | 14:30:43 | AQXE | 592205857326429000 |
| 161 | 1580.5 | 14:30:43 | CHIX | 606279607763336000 |
| 188 | 1580.5 | 14:32:17 | TRQX | 606279607763417000 |
| 192 | 1580 | 14:33:56 | BATE | 592205857326591000 |
| 187 | 1579.5 | 14:34:17 | CHIX | 606279607763509000 |
| 195 | 1579 | 14:35:20 | BATE | 606279607763562000 |
| 191 | 1578.5 | 14:35:56 | XLON | 592205857326698000 |
| 161 | 1578.5 | 14:35:56 | CHIX | 592205857326698000 |
| 199 | 1578.5 | 14:35:56 | BATE | 606279607763593000 |
| 161 | 1578 | 14:36:21 | CHIX | 606279607763617000 |
| 164 | 1578 | 14:36:21 | AQXE | 592205857326724000 |
| 116 | 1577 | 14:38:23 | CHIX | 592205857326832000 |
| 55 | 1577 | 14:38:23 | CHIX | 592205857326832000 |
| 161 | 1577.5 | 14:40:22 | BATE | 592205857326929000 |
| 12 | 1577.5 | 14:40:22 | AQXE | 606279607763813000 |
| 123 | 1577.5 | 14:40:22 | XLON | 592205857326929000 |
| 35 | 1577.5 | 14:40:22 | XLON | 592205857326929000 |
| 317 | 1578.5 | 14:45:51 | BATE | 606279607764068000 |
| 163 | 1577.5 | 14:46:35 | XLON | 592205857327223000 |
| 455 | 1577.5 | 14:46:35 | CHIX | 606279607764096000 |
| 177 | 1577 | 14:48:33 | CHIX | 592205857327306000 |
| 161 | 1577 | 14:48:33 | XLON | 606279607764176000 |
| 354 | 1576.5 | 14:50:18 | CHIX | 606279607764249000 |
| 138 | 1577 | 14:52:30 | BATE | 606279607764356000 |
| 209 | 1577 | 14:52:30 | BATE | 606279607764356000 |
| 161 | 1576 | 14:53:33 | AQXE | 592205857327539000 |
| 170 | 1576 | 14:53:33 | CHIX | 606279607764398000 |
| 166 | 1575.5 | 14:53:34 | CHIX | 592205857327540000 |
| 91 | 1575.5 | 14:53:34 | CHIX | 592205857327540000 |
| 173 | 1574.5 | 14:54:18 | CHIX | 606279607764434000 |
| 173 | 1574.5 | 14:57:16 | CHIX | 592205857327742000 |
| 218 | 1574 | 14:57:44 | CHIX | 592205857327766000 |
| 188 | 1574 | 14:57:44 | AQXE | 606279607764613000 |
| 209 | 1574 | 14:59:02 | CHIX | 592205857327824000 |
| 173 | 1573.5 | 15:00:56 | CHIX | 592205857327921000 |
| 172 | 1573.5 | 15:00:56 | CHIX | 592205857327921000 |
| 141 | 1573.5 | 15:00:56 | XLON | 606279607764762000 |
| 20 | 1573.5 | 15:00:56 | XLON | 606279607764762000 |
| 228 | 1572.5 | 15:02:08 | CHIX | 592205857327982000 |
| 294 | 1573 | 15:02:37 | CHIX | 606279607764844000 |
| 177 | 1572 | 15:03:12 | BATE | 592205857328039000 |
| 74 | 1571.5 | 15:03:28 | CHIX | 592205857328054000 |
| 124 | 1571.5 | 15:03:28 | CHIX | 592205857328054000 |
| 184 | 1571.5 | 15:03:28 | AQXE | 592205857328054000 |
| 192 | 1572.5 | 15:03:50 | CHIX | 592205857328078000 |
| 260 | 1572 | 15:04:43 | XLON | 592205857328120000 |
| 74 | 1572 | 15:04:43 | XLON | 592205857328120000 |
| 7 | 1572 | 15:04:43 | XLON | 592205857328120000 |
| 320 | 1571 | 15:06:26 | CHIX | 606279607765038000 |
| 161 | 1569.5 | 15:07:04 | XLON | 592205857328244000 |
| 400 | 1569.5 | 15:07:04 | CHIX | 606279607765072000 |
| 23 | 1569.5 | 15:07:04 | CHIX | 606279607765072000 |
| 201 | 1569.5 | 15:08:37 | CHIX | 606279607765132000 |
| 8 | 1569.5 | 15:08:57 | CHIX | 606279607765142000 |
| 51 | 1571.5 | 15:12:18 | XLON | 606279607765287000 |
| 206 | 1571.5 | 15:12:18 | XLON | 606279607765287000 |
| 322 | 1570.5 | 15:12:23 | CHIX | 592205857328473000 |
| 63 | 1570.5 | 15:12:23 | TRQX | 606279607765292000 |
| 35 | 1570.5 | 15:12:23 | TRQX | 606279607765292000 |
| 63 | 1570.5 | 15:12:28 | TRQX | 606279607765296000 |
| 161 | 1570.5 | 15:12:28 | CHIX | 592205857328478000 |
| 22 | 1570.5 | 15:12:28 | XLON | 606279607765296000 |
| 3 | 1570.5 | 15:12:28 | XLON | 592205857328478000 |
| 176 | 1570.5 | 15:12:28 | CHIX | 592205857328478000 |
| 250 | 1571.5 | 15:15:01 | CHIX | 592205857328601000 |
| 27 | 1571.5 | 15:15:01 | BATE | 606279607765416000 |
| 29 | 1571.5 | 15:15:01 | BATE | 606279607765416000 |
| 172 | 1571.5 | 15:15:01 | BATE | 606279607765416000 |
| 22 | 1574.5 | 15:19:34 | XLON | 606279607765622000 |
| 233 | 1574.5 | 15:19:34 | XLON | 606279607765622000 |
| 183 | 1574.5 | 15:19:34 | BATE | 606279607765622000 |
| 85 | 1574.5 | 15:19:34 | AQXE | 606279607765622000 |
| 98 | 1574.5 | 15:19:35 | AQXE | 606279607765623000 |
| 125 | 1574 | 15:22:02 | BATE | 606279607765715000 |
| 64 | 1574 | 15:22:02 | BATE | 606279607765715000 |
| 188 | 1574 | 15:22:02 | CHIX | 606279607765715000 |
| 105 | 1573.5 | 15:24:31 | XLON | 592205857329007000 |
| 59 | 1573.5 | 15:24:31 | XLON | 592205857329007000 |
| 188 | 1573.5 | 15:24:31 | BATE | 592205857329007000 |
| 161 | 1573.5 | 15:24:31 | CHIX | 606279607765806000 |
| 49 | 1573.5 | 15:25:37 | AQXE | 592205857329058000 |
| 192 | 1573.5 | 15:26:24 | CHIX | 592205857329093000 |
| 20 | 1574.5 | 15:30:11 | XLON | 592205857329253000 |
| 13 | 1574.5 | 15:30:11 | XLON | 592205857329253000 |
| 12 | 1574.5 | 15:30:11 | XLON | 592205857329253000 |
| 37 | 1574.5 | 15:30:11 | XLON | 592205857329253000 |
| 196 | 1574.5 | 15:30:11 | XLON | 592205857329253000 |
| 91 | 1574.5 | 15:30:11 | AQXE | 606279607766044000 |
| 190 | 1573.5 | 15:31:18 | CHIX | 592205857329323000 |
| 27 | 1573.5 | 15:31:18 | BATE | 592205857329323000 |
| 163 | 1573.5 | 15:31:18 | BATE | 592205857329323000 |
| 95 | 1573.5 | 15:31:18 | CHIX | 606279607766113000 |
| 105 | 1573.5 | 15:31:18 | CHIX | 606279607766113000 |
| 123 | 1573.5 | 15:31:57 | BATE | 606279607766149000 |
| 91 | 1573 | 15:32:01 | CHIX | 592205857329364000 |
| 185 | 1573 | 15:32:25 | CHIX | 592205857329387000 |
| 9 | 1574.5 | 15:34:55 | CHIX | 592205857329522000 |
| 200 | 1577 | 15:36:14 | XLON | 606279607766371000 |
| 81 | 1577 | 15:36:14 | XLON | 606279607766371000 |
| 161 | 1576 | 15:36:51 | XLON | 592205857329618000 |
| 423 | 1576 | 15:36:51 | CHIX | 592205857329618000 |
| 161 | 1576 | 15:36:51 | BATE | 606279607766401000 |
| 98 | 1576 | 15:36:51 | TRQX | 592205857329618000 |
| 171 | 1575.5 | 15:38:53 | BATE | 592205857329720000 |
| 9 | 1579.5 | 15:42:44 | TRQX | 606279607766692000 |
| 74 | 1579 | 15:43:01 | CHIX | 592205857329930000 |
| 121 | 1579 | 15:43:01 | CHIX | 592205857329930000 |
| 68 | 1579 | 15:43:45 | BATE | 592205857329977000 |
| 98 | 1579 | 15:43:45 | BATE | 592205857329977000 |
| 178 | 1580 | 15:44:34 | XLON | 592205857330022000 |
| 89 | 1580 | 15:44:34 | XLON | 592205857330022000 |
| 161 | 1579 | 15:45:19 | BATE | 592205857330067000 |
| 188 | 1579 | 15:45:19 | CHIX | 592205857330067000 |
| 207 | 1579 | 15:45:19 | CHIX | 606279607766839000 |
| 206 | 1579 | 15:45:19 | CHIX | 606279607766839000 |
| 82 | 1579 | 15:45:19 | CHIX | 606279607766839000 |
| 164 | 1578.5 | 15:45:20 | CHIX | 592205857330068000 |
| 16 | 1578.5 | 15:46:16 | BATE | 592205857330120000 |
| 74 | 1578.5 | 15:46:16 | BATE | 592205857330120000 |
| 71 | 1578.5 | 15:46:16 | BATE | 592205857330120000 |
| 174 | 1578.5 | 15:46:16 | CHIX | 606279607766891000 |
| 173 | 1576.5 | 15:48:04 | CHIX | 592205857330236000 |
| 163 | 1576.5 | 15:48:04 | CHIX | 592205857330236000 |
| 123 | 1578.5 | 15:55:19 | XLON | 592205857330632000 |
| 182 | 1578.5 | 15:55:19 | XLON | 592205857330632000 |
| 85 | 1578.5 | 15:55:22 | XLON | 592205857330634000 |
| 76 | 1578.5 | 15:55:22 | XLON | 592205857330634000 |
| 22 | 1578.5 | 15:55:22 | AQXE | 606279607767391000 |
| 174 | 1578.5 | 15:57:22 | AQXE | 592205857330742000 |
| 312 | 1578 | 15:58:14 | CHIX | 606279607767544000 |
| 125 | 1579.5 | 15:59:06 | XLON | 592205857330834000 |
| 96 | 1579.5 | 15:59:06 | XLON | 592205857330834000 |
| 175 | 1579 | 15:59:11 | CHIX | 606279607767590000 |
| 99 | 1579.5 | 16:00:04 | XLON | 606279607767643000 |
| 190 | 1579.5 | 16:00:04 | XLON | 606279607767643000 |
| 64 | 1579.5 | 16:00:04 | XLON | 606279607767643000 |
| 55 | 1579 | 16:00:43 | CHIX | 606279607767682000 |
| 123 | 1579 | 16:00:49 | CHIX | 606279607767687000 |
| 26 | 1578.5 | 16:01:05 | XLON | 592205857330953000 |
| 156 | 1578.5 | 16:01:05 | XLON | 592205857330953000 |
| 186 | 1578.5 | 16:01:05 | CHIX | 606279607767701000 |
| 175 | 1578 | 16:01:08 | TRQX | 592205857330956000 |
| 81 | 1577.5 | 16:01:31 | TRQX | 606279607767727000 |
| 126 | 1577.5 | 16:01:31 | TRQX | 606279607767727000 |
| 171 | 1576.5 | 16:02:28 | CHIX | 606279607767785000 |
| 135 | 1576.5 | 16:03:37 | CHIX | 606279607767853000 |
| 80 | 1576.5 | 16:05:07 | CHIX | 606279607767956000 |
| 194 | 1576.5 | 16:05:19 | CHIX | 606279607767969000 |
| 84 | 1576 | 16:05:46 | BATE | 592205857331258000 |
| 109 | 1576 | 16:05:46 | BATE | 592205857331258000 |
| 134 | 1576 | 16:05:46 | CHIX | 606279607768000000 |
| 27 | 1576 | 16:05:46 | CHIX | 606279607768000000 |
| 166 | 1576 | 16:05:46 | AQXE | 592205857331258000 |
| 180 | 1575.5 | 16:06:19 | CHIX | 592205857331299000 |
| 161 | 1575.5 | 16:06:19 | AQXE | 606279607768040000 |
| 6 | 1577 | 16:12:09 | XLON | 592205857331699000 |
| 163 | 1577 | 16:12:09 | XLON | 592205857331699000 |
| 17 | 1577.5 | 16:13:09 | TRQX | 606279607768499000 |
| 61 | 1577.5 | 16:13:09 | BATE | 592205857331770000 |
| 171 | 1578 | 16:13:32 | XLON | 592205857331797000 |
| 598 | 1577 | 16:14:04 | CHIX | 592205857331835000 |
| 119 | 1577 | 16:14:04 | AQXE | 606279607768563000 |
| 116 | 1577 | 16:14:04 | AQXE | 606279607768563000 |
| 109 | 1577 | 16:14:04 | AQXE | 606279607768563000 |
| 205 | 1576 | 16:14:14 | CHIX | 592205857331849000 |
| 164 | 1575 | 16:15:28 | CHIX | 592205857331951000 |
| 162 | 1574.5 | 16:15:31 | BATE | 592205857331954000 |
| 178 | 1574 | 16:17:25 | CHIX | 606279607768814000 |
| 309 | 1574.5 | 16:19:13 | XLON | 606279607768945000 |
| 161 | 1574.5 | 16:19:13 | AQXE | 606279607768945000 |
| 30 | 1574.5 | 16:20:19 | CHIX | 592205857332319000 |
| 185 | 1574.5 | 16:20:19 | CHIX | 592205857332319000 |
| 170 | 1574 | 16:20:28 | CHIX | 606279607769047000 |
| 191 | 1574 | 16:20:28 | BATE | 606279607769047000 |
| 178 | 1573.5 | 16:20:38 | CHIX | 606279607769062000 |
| 100 | 1573.5 | 16:21:00 | CHIX | 592205857332370000 |
| 88 | 1573.5 | 16:21:13 | CHIX | 606279607769106000 |
| 172 | 1573 | 16:22:10 | CHIX | 592205857332472000 |
| 161 | 1573 | 16:22:10 | TRQX | 606279607769185000 |
| 26 | 1571.5 | 16:23:02 | CHIX | 592205857332531000 |
| 309 | 1571.5 | 16:23:11 | CHIX | 592205857332545000 |
| 165 | 1572.5 | 16:25:33 | XLON | 592205857332704000 |
| 67 | 1572.5 | 16:25:33 | CHIX | 606279607769411000 |
| 148 | 1572.5 | 16:25:33 | CHIX | 606279607769411000 |
| 25 | 1572.5 | 16:25:33 | CHIX | 606279607769411000 |
| 71 | 1572.5 | 16:25:34 | CHIX | 606279607769412000 |
| 16 | 1572.5 | 16:25:35 | CHIX | 606279607769413000 |
| 144 | 1572 | 16:25:43 | CHIX | 592205857332712000 |
| 174 | 1572.5 | 16:26:17 | CHIX | 606279607769442000 |
| 21 | 1572 | 16:27:01 | CHIX | 592205857332764000 |
| 174 | 1572 | 16:27:01 | CHIX | 606279607769468000 |
| 187 | 1572 | 16:27:07 | BATE | 606279607769473000 |
| 208 | 1572 | 16:27:07 | XLON | 606279607769473000 |
| 95 | 1572 | 16:27:07 | XLON | 606279607769473000 |
| 113 | 1572 | 16:27:07 | XLON | 606279607769473000 |
| 53 | 1572 | 16:27:07 | XLON | 606279607769473000 |
| 176 | 1571.5 | 16:29:12 | BATE | 592205857332832000 |
| 165 | 1571.5 | 16:29:12 | TRQX | 606279607769533000 |
| 30143 | 1572 | 16:35:07 | XLON | 592205857332867000 |
| 42 | 1590.5 | 08:00:03 | XLON | 592205857312930000 |
| 117 | 1590.5 | 08:00:03 | XLON | 606279607750240000 |
| 26 | 1590.5 | 08:00:03 | XLON | 606279607750240000 |
| 131 | 1592 | 08:01:59 | XLON | 592205857312992000 |
| 30 | 1592 | 08:01:59 | XLON | 592205857312992000 |
| 163 | 1590 | 08:02:33 | XLON | 592205857313020000 |
| 68 | 1590 | 08:02:33 | XLON | 592205857313020000 |
| 40 | 1590 | 08:02:33 | XLON | 592205857313020000 |
| 161 | 1590 | 08:02:33 | TRQX | 606279607750326000 |
| 43 | 1590 | 08:02:33 | AQXE | 592205857313020000 |
| 118 | 1590 | 08:02:33 | AQXE | 592205857313020000 |
| 102 | 1590 | 08:02:33 | CHIX | 606279607750326000 |
| 219 | 1590 | 08:02:33 | CHIX | 606279607750326000 |
| 110 | 1588 | 08:02:44 | CHIX | 606279607750331000 |
| 126 | 1588 | 08:02:51 | CHIX | 606279607750335000 |
| 246 | 1586.5 | 08:05:24 | XLON | 606279607750447000 |
| 166 | 1586 | 08:05:27 | CHIX | 592205857313148000 |
| 233 | 1585 | 08:05:55 | CHIX | 606279607750462000 |
| 46 | 1582.5 | 08:07:52 | CHIX | 592205857313227000 |
| 160 | 1582.5 | 08:07:52 | CHIX | 592205857313227000 |
| 169 | 1582.5 | 08:07:52 | XLON | 606279607750525000 |
| 170 | 1583 | 08:10:03 | CHIX | 592205857313306000 |
| 168 | 1582.5 | 08:10:03 | BATE | 592205857313306000 |
| 161 | 1584 | 08:12:39 | BATE | 592205857313405000 |
| 211 | 1584 | 08:12:39 | XLON | 606279607750697000 |
| 161 | 1584 | 08:12:39 | CHIX | 606279607750697000 |
| 189 | 1583.5 | 08:12:39 | XLON | 592205857313405000 |
| 122 | 1587 | 08:17:08 | TRQX | 592205857313575000 |
| 202 | 1587 | 08:17:08 | XLON | 606279607750860000 |
| 161 | 1586 | 08:17:53 | XLON | 592205857313595000 |
| 405 | 1586 | 08:17:53 | CHIX | 606279607750878000 |
| 117 | 1586 | 08:17:53 | TRQX | 606279607750878000 |
| 91 | 1586 | 08:17:53 | TRQX | 606279607750878000 |
| 174 | 1585 | 08:19:36 | CHIX | 606279607750937000 |
| 242 | 1584.5 | 08:19:36 | CHIX | 592205857313656000 |
| 285 | 1582 | 08:20:21 | CHIX | 592205857313684000 |
| 189 | 1576 | 08:25:35 | CHIX | 592205857313852000 |
| 179 | 1575.5 | 08:25:35 | CHIX | 606279607751125000 |
| 255 | 1575 | 08:26:13 | XLON | 606279607751145000 |
| 76 | 1575 | 08:26:13 | XLON | 606279607751145000 |
| 164 | 1574 | 08:26:15 | CHIX | 606279607751147000 |
| 161 | 1574 | 08:26:15 | XLON | 592205857313874000 |
| 200 | 1579 | 08:32:57 | TRQX | 592205857314100000 |
| 94 | 1577.5 | 08:34:41 | XLON | 592205857314164000 |
| 189 | 1577.5 | 08:34:41 | BATE | 606279607751426000 |
| 234 | 1577.5 | 08:35:59 | BATE | 592205857314199000 |
| 161 | 1577.5 | 08:35:59 | TRQX | 592205857314199000 |
| 322 | 1577.5 | 08:35:59 | CHIX | 606279607751459000 |
| 29 | 1577.5 | 08:35:59 | XLON | 606279607751459000 |
| 132 | 1577.5 | 08:35:59 | XLON | 606279607751459000 |
| 130 | 1577.5 | 08:35:59 | TRQX | 592205857314199000 |
| 5 | 1577.5 | 08:35:59 | CHIX | 606279607751459000 |
| 173 | 1576.5 | 08:40:24 | CHIX | 592205857314335000 |
| 163 | 1577 | 08:41:26 | CHIX | 592205857314368000 |
| 174 | 1577 | 08:42:30 | BATE | 606279607751658000 |
| 167 | 1583 | 08:47:08 | XLON | 606279607751793000 |
| 12 | 1583.5 | 08:48:50 | AQXE | 592205857314593000 |
| 133 | 1583.5 | 08:48:50 | XLON | 606279607751839000 |
| 28 | 1583.5 | 08:48:50 | XLON | 606279607751839000 |
| 193 | 1584 | 08:50:49 | AQXE | 606279607751887000 |
| 60 | 1584 | 08:52:08 | BATE | 606279607751918000 |
| 190 | 1584 | 08:52:14 | AQXE | 606279607751921000 |
| 94 | 1586 | 08:54:58 | CHIX | 592205857314753000 |
| 115 | 1587.5 | 08:56:45 | XLON | 592205857314814000 |
| 239 | 1587.5 | 08:56:45 | AQXE | 606279607752051000 |
| 161 | 1586 | 08:58:02 | BATE | 592205857314862000 |
| 322 | 1586 | 08:58:02 | XLON | 606279607752097000 |
| 270 | 1586 | 08:58:02 | CHIX | 606279607752097000 |
| 59 | 1586 | 08:58:02 | CHIX | 606279607752097000 |
| 161 | 1585 | 09:00:00 | CHIX | 592205857314924000 |
| 184 | 1585 | 09:00:00 | BATE | 606279607752157000 |
| 161 | 1584.5 | 09:01:47 | XLON | 592205857314982000 |
| 165 | 1584.5 | 09:01:47 | BATE | 606279607752214000 |
| 185 | 1582 | 09:06:38 | CHIX | 592205857315154000 |
| 125 | 1582 | 09:06:38 | CHIX | 592205857315154000 |
| 14 | 1582 | 09:06:38 | CHIX | 592205857315154000 |
| 161 | 1580 | 09:10:25 | BATE | 592205857315280000 |
| 162 | 1580 | 09:10:26 | AQXE | 606279607752502000 |
| 304 | 1578 | 09:15:42 | CHIX | 592205857315431000 |
| 172 | 1578.5 | 09:19:48 | BATE | 592205857315564000 |
| 187 | 1577.5 | 09:19:48 | BATE | 592205857315564000 |
| 185 | 1577.5 | 09:19:48 | CHIX | 592205857315564000 |
| 161 | 1577.5 | 09:19:48 | AQXE | 606279607752776000 |
| 165 | 1576 | 09:24:28 | CHIX | 606279607752926000 |
| 161 | 1576 | 09:24:28 | BATE | 592205857315719000 |
| 84 | 1575.5 | 09:25:36 | CHIX | 606279607752964000 |
| 233 | 1575.5 | 09:25:36 | CHIX | 606279607752964000 |
| 190 | 1574.5 | 09:35:40 | TRQX | 606279607753307000 |
| 334 | 1574 | 09:37:14 | CHIX | 592205857316165000 |
| 206 | 1573.5 | 09:37:15 | CHIX | 606279607753364000 |
| 169 | 1573 | 09:41:08 | CHIX | 592205857316295000 |
| 161 | 1573 | 09:41:08 | BATE | 606279607753490000 |
| 170 | 1571.5 | 09:43:13 | CHIX | 592205857316362000 |
| 161 | 1571.5 | 09:43:13 | BATE | 606279607753555000 |
| 40 | 1571 | 09:46:09 | CHIX | 592205857316458000 |
| 131 | 1571 | 09:46:09 | CHIX | 592205857316458000 |
| 92 | 1571 | 09:46:09 | BATE | 606279607753649000 |
| 24 | 1571 | 09:46:09 | BATE | 606279607753649000 |
| 45 | 1571 | 09:46:09 | BATE | 606279607753649000 |
| 173 | 1570 | 09:56:31 | CHIX | 592205857316807000 |
| 65 | 1569.5 | 09:57:18 | CHIX | 606279607754024000 |
| 111 | 1569.5 | 09:57:18 | CHIX | 606279607754024000 |
| 163 | 1569 | 09:57:25 | BATE | 592205857316848000 |
| 192 | 1569 | 09:57:25 | BATE | 592205857316848000 |
| 161 | 1569 | 09:57:25 | CHIX | 606279607754029000 |
| 5 | 1571.5 | 10:09:14 | CHIX | 592205857317295000 |
| 172 | 1571.5 | 10:09:14 | CHIX | 592205857317295000 |
| 161 | 1571.5 | 10:11:19 | XLON | 592205857317365000 |
| 401 | 1571.5 | 10:11:19 | CHIX | 606279607754535000 |
| 199 | 1570.5 | 10:15:07 | CHIX | 592205857317491000 |
| 161 | 1570.5 | 10:15:07 | XLON | 606279607754659000 |
| 176 | 1570.5 | 10:15:07 | CHIX | 606279607754659000 |
| 189 | 1571 | 10:21:32 | BATE | 592205857317692000 |
| 176 | 1570 | 10:21:32 | CHIX | 592205857317692000 |
| 210 | 1570 | 10:21:32 | CHIX | 592205857317692000 |
| 287 | 1571 | 10:28:20 | XLON | 606279607755062000 |
| 48 | 1570 | 10:28:59 | CHIX | 592205857317924000 |
| 129 | 1570 | 10:28:59 | CHIX | 592205857317924000 |
| 172 | 1574.5 | 10:37:07 | AQXE | 592205857318167000 |
| 88 | 1575 | 10:38:38 | XLON | 592205857318212000 |
| 109 | 1575 | 10:38:38 | XLON | 592205857318212000 |
| 158 | 1575 | 10:38:38 | XLON | 592205857318212000 |
| 204 | 1577 | 10:43:03 | AQXE | 606279607755499000 |
| 161 | 1576 | 10:43:30 | BATE | 592205857318365000 |
| 335 | 1576 | 10:43:30 | CHIX | 606279607755510000 |
| 30 | 1576 | 10:43:30 | XLON | 606279607755510000 |
| 275 | 1576 | 10:43:30 | XLON | 606279607755510000 |
| 17 | 1576 | 10:43:30 | XLON | 606279607755510000 |
| 23 | 1576 | 10:43:30 | CHIX | 606279607755510000 |
| 201 | 1577 | 10:50:06 | XLON | 592205857318557000 |
| 198 | 1577 | 10:50:06 | XLON | 592205857318557000 |
| 161 | 1577 | 10:50:06 | CHIX | 606279607755697000 |
| 181 | 1577.5 | 10:57:01 | CHIX | 606279607755926000 |
| 9 | 1578.5 | 11:00:07 | CHIX | 592205857318897000 |
| 190 | 1578.5 | 11:00:07 | CHIX | 592205857318897000 |
| 298 | 1578 | 11:00:15 | XLON | 592205857318904000 |
| 171 | 1581.5 | 11:04:04 | XLON | 606279607756189000 |
| 161 | 1581.5 | 11:04:04 | CHIX | 592205857319061000 |
| 15 | 1582.5 | 11:04:57 | CHIX | 606279607756214000 |
| 133 | 1583 | 11:05:03 | XLON | 606279607756217000 |
| 113 | 1583.5 | 11:05:06 | XLON | 592205857319092000 |
| 72 | 1583.5 | 11:05:06 | XLON | 592205857319092000 |
| 377 | 1581.5 | 11:05:45 | XLON | 592205857319115000 |
| 322 | 1581.5 | 11:05:45 | CHIX | 592205857319115000 |
| 161 | 1581.5 | 11:05:45 | BATE | 606279607756242000 |
| 186 | 1582.5 | 11:17:49 | TRQX | 592205857319523000 |
| 237 | 1582.5 | 11:17:49 | CHIX | 592205857319523000 |
| 470 | 1582.5 | 11:17:49 | XLON | 606279607756640000 |
| 182 | 1583 | 11:22:41 | TRQX | 592205857319701000 |
| 119 | 1583.5 | 11:26:55 | XLON | 606279607756961000 |
| 53 | 1583.5 | 11:26:55 | XLON | 606279607756961000 |
| 168 | 1582 | 11:28:59 | TRQX | 592205857319923000 |
| 250 | 1582 | 11:28:59 | CHIX | 592205857319923000 |
| 289 | 1582 | 11:28:59 | XLON | 592205857319923000 |
| 161 | 1582 | 11:28:59 | BATE | 606279607757031000 |
| 322 | 1583 | 11:36:21 | CHIX | 606279607757284000 |
| 74 | 1583 | 11:36:21 | CHIX | 606279607757284000 |
| 183 | 1584.5 | 11:49:46 | CHIX | 606279607757730000 |
| 23 | 1584.5 | 11:49:46 | CHIX | 606279607757730000 |
| 175 | 1584.5 | 11:51:56 | TRQX | 592205857320708000 |
| 189 | 1584.5 | 11:51:56 | XLON | 592205857320708000 |
| 55 | 1584 | 11:52:52 | BATE | 592205857320735000 |
| 50 | 1584 | 11:52:52 | BATE | 592205857320735000 |
| 47 | 1584 | 11:52:52 | BATE | 592205857320735000 |
| 10 | 1584 | 11:52:52 | BATE | 592205857320735000 |
| 229 | 1584 | 11:52:52 | BATE | 592205857320735000 |
| 76 | 1584 | 11:52:52 | XLON | 606279607757824000 |
| 72 | 1584 | 11:52:52 | XLON | 606279607757824000 |
| 77 | 1584 | 11:52:52 | XLON | 606279607757824000 |
| 192 | 1583 | 11:53:34 | CHIX | 592205857320757000 |
| 211 | 1580 | 11:57:28 | BATE | 592205857320889000 |
| 72 | 1579.5 | 11:59:50 | BATE | 606279607758043000 |
| 110 | 1579.5 | 11:59:50 | BATE | 606279607758043000 |
| 187 | 1578 | 12:00:17 | CHIX | 592205857320984000 |
| 161 | 1588.5 | 12:03:44 | CHIX | 592205857321101000 |
| 217 | 1588.5 | 12:03:44 | XLON | 606279607758179000 |
| 119 | 1589 | 12:03:45 | XLON | 606279607758179000 |
| 137 | 1590 | 12:03:49 | XLON | 592205857321103000 |
| 161 | 1587.5 | 12:04:15 | BATE | 592205857321115000 |
| 166 | 1587.5 | 12:04:15 | CHIX | 606279607758193000 |
| 483 | 1586.5 | 12:05:35 | CHIX | 606279607758233000 |
| 172 | 1586.5 | 12:05:41 | CHIX | 606279607758236000 |
| 166 | 1584 | 12:07:31 | CHIX | 606279607758291000 |
| 205 | 1584.5 | 12:22:00 | AQXE | 606279607758748000 |
| 97 | 1584.5 | 12:22:00 | CHIX | 592205857321684000 |
| 64 | 1584.5 | 12:22:00 | CHIX | 592205857321684000 |
| 194 | 1583.5 | 12:22:17 | BATE | 592205857321695000 |
| 161 | 1583.5 | 12:22:17 | AQXE | 592205857321695000 |
| 322 | 1583.5 | 12:22:17 | CHIX | 606279607758758000 |
| 161 | 1582.5 | 12:26:20 | CHIX | 592205857321831000 |
| 129 | 1582.5 | 12:26:20 | BATE | 606279607758890000 |
| 50 | 1582.5 | 12:26:20 | BATE | 606279607758890000 |
| 75 | 1584 | 12:38:18 | CHIX | 606279607759265000 |
| 56 | 1584 | 12:38:18 | CHIX | 606279607759265000 |
| 30 | 1584 | 12:38:18 | CHIX | 606279607759265000 |
| 161 | 1583 | 12:39:14 | AQXE | 592205857322253000 |
| 5 | 1584.5 | 12:41:19 | TRQX | 606279607759382000 |
| 117 | 1584.5 | 12:41:19 | CHIX | 592205857322335000 |
| 207 | 1584 | 12:42:24 | AQXE | 592205857322378000 |
| 161 | 1584 | 12:42:24 | XLON | 606279607759423000 |
| 127 | 1585.5 | 12:50:29 | XLON | 592205857322651000 |
| 92 | 1585.5 | 12:50:29 | XLON | 592205857322651000 |
| 124 | 1587.5 | 12:54:27 | XLON | 606279607759816000 |
| 107 | 1587.5 | 12:54:27 | XLON | 606279607759816000 |
| 183 | 1588.5 | 12:55:39 | XLON | 592205857322824000 |
| 6 | 1588.5 | 12:55:39 | XLON | 592205857322824000 |
| 188 | 1588.5 | 12:59:58 | AQXE | 592205857322960000 |
| 129 | 1587.5 | 13:00:00 | TRQX | 592205857322961000 |
| 32 | 1587.5 | 13:00:00 | TRQX | 592205857322961000 |
| 95 | 1587.5 | 13:00:00 | BATE | 606279607759990000 |
| 35 | 1587.5 | 13:00:00 | BATE | 606279607759990000 |
| 70 | 1587.5 | 13:00:00 | BATE | 606279607759990000 |
| 49 | 1587.5 | 13:00:00 | BATE | 606279607759990000 |
| 11 | 1587.5 | 13:00:00 | BATE | 606279607759990000 |
| 175 | 1587.5 | 13:00:00 | BATE | 606279607759990000 |
| 38 | 1587.5 | 13:00:00 | AQXE | 606279607759990000 |
| 123 | 1587.5 | 13:00:03 | AQXE | 606279607759993000 |
| 127 | 1587.5 | 13:00:03 | CHIX | 592205857322963000 |
| 23 | 1587.5 | 13:00:03 | CHIX | 606279607759993000 |
| 194 | 1586.5 | 13:01:08 | BATE | 606279607760032000 |
| 45 | 1585.5 | 13:05:23 | CHIX | 606279607760165000 |
| 44 | 1585.5 | 13:05:23 | CHIX | 606279607760165000 |
| 76 | 1585.5 | 13:05:23 | CHIX | 606279607760165000 |
| 2 | 1585.5 | 13:06:05 | CHIX | 606279607760190000 |
| 145 | 1584.5 | 13:12:29 | BATE | 592205857323401000 |
| 178 | 1584.5 | 13:12:29 | CHIX | 606279607760418000 |
| 16 | 1584.5 | 13:12:29 | BATE | 592205857323401000 |
| 179 | 1582 | 13:15:18 | BATE | 592205857323518000 |
| 161 | 1582 | 13:15:18 | CHIX | 606279607760532000 |
| 172 | 1582.5 | 13:15:57 | BATE | 592205857323573000 |
| 161 | 1582.5 | 13:15:57 | XLON | 606279607760583000 |
| 194 | 1580 | 13:24:01 | TRQX | 606279607760891000 |
| 129 | 1580 | 13:24:14 | XLON | 606279607760899000 |
| 32 | 1580 | 13:24:14 | XLON | 606279607760899000 |
| 3 | 1579.5 | 13:26:08 | AQXE | 592205857323960000 |
| 131 | 1579.5 | 13:26:08 | XLON | 592205857323960000 |
| 34 | 1579.5 | 13:26:08 | XLON | 592205857323960000 |
| 177 | 1579 | 13:32:10 | CHIX | 606279607761163000 |
| 141 | 1579 | 13:34:16 | CHIX | 592205857324243000 |
| 161 | 1579.5 | 13:36:27 | CHIX | 592205857324330000 |
| 247 | 1579.5 | 13:36:27 | XLON | 606279607761315000 |
| 93 | 1580 | 13:36:30 | XLON | 592205857324331000 |
| 79 | 1580 | 13:36:30 | XLON | 592205857324331000 |
| 31 | 1579 | 13:37:51 | CHIX | 592205857324383000 |
| 172 | 1579 | 13:37:51 | TRQX | 592205857324383000 |
| 180 | 1579 | 13:37:52 | XLON | 592205857324383000 |
| 31 | 1580 | 13:44:59 | BATE | 606279607761622000 |
| 117 | 1578.5 | 13:46:02 | AQXE | 592205857324694000 |
| 204 | 1578.5 | 13:46:23 | CHIX | 606279607761680000 |
| 166 | 1578.5 | 13:46:23 | CHIX | 606279607761680000 |
| 166 | 1578.5 | 13:46:23 | XLON | 592205857324709000 |
| 177 | 1578.5 | 13:46:23 | BATE | 606279607761680000 |
| 44 | 1578.5 | 13:46:23 | AQXE | 592205857324709000 |
| 3 | 1576.5 | 13:47:05 | BATE | 592205857324731000 |
| 187 | 1577 | 13:51:58 | BATE | 606279607761855000 |
| 187 | 1576.5 | 13:52:41 | BATE | 592205857324916000 |
| 161 | 1576.5 | 13:52:42 | AQXE | 606279607761879000 |
| 161 | 1578 | 13:55:57 | BATE | 592205857325012000 |
| 244 | 1578 | 13:55:57 | CHIX | 606279607761971000 |
| 175 | 1580 | 14:00:25 | BATE | 592205857325179000 |
| 110 | 1580 | 14:00:25 | CHIX | 606279607762131000 |
| 239 | 1580 | 14:00:25 | CHIX | 606279607762131000 |
| 191 | 1579.5 | 14:06:25 | CHIX | 592205857325406000 |
| 37 | 1578.5 | 14:07:53 | CHIX | 592205857325465000 |
| 283 | 1578.5 | 14:07:53 | CHIX | 592205857325465000 |
| 54 | 1578.5 | 14:07:53 | BATE | 606279607762407000 |
| 118 | 1578.5 | 14:07:53 | BATE | 606279607762407000 |
| 181 | 1576 | 14:09:10 | BATE | 592205857325519000 |
| 330 | 1576 | 14:11:34 | BATE | 592205857325608000 |
| 183 | 1574.5 | 14:16:38 | AQXE | 592205857325834000 |
| 161 | 1574.5 | 14:16:38 | TRQX | 606279607762763000 |
| 6 | 1574.5 | 14:16:42 | AQXE | 592205857325838000 |
| 199 | 1577 | 14:17:15 | CHIX | 592205857325872000 |
| 222 | 1578.5 | 14:22:10 | BATE | 606279607762990000 |
| 13 | 1579 | 14:24:14 | BATE | 592205857326147000 |
| 3 | 1579 | 14:24:14 | CHIX | 606279607763064000 |
| 137 | 1580 | 14:24:17 | XLON | 592205857326149000 |
| 29 | 1580 | 14:24:17 | XLON | 592205857326149000 |
| 2 | 1580 | 14:26:42 | CHIX | 592205857326246000 |
| 4 | 1580 | 14:26:42 | BATE | 606279607763159000 |
| 8 | 1580 | 14:26:42 | CHIX | 606279607763159000 |
| 249 | 1580.5 | 14:26:43 | XLON | 592205857326246000 |
| 9 | 1581 | 14:28:40 | CHIX | 592205857326327000 |
| 193 | 1582 | 14:28:43 | XLON | 606279607763239000 |
| 483 | 1580.5 | 14:29:13 | CHIX | 592205857326348000 |
| 196 | 1580.5 | 14:29:13 | BATE | 606279607763257000 |
| 183 | 1580.5 | 14:29:13 | BATE | 606279607763257000 |
| 190 | 1580.5 | 14:30:43 | BATE | 592205857326429000 |
| 174 | 1580.5 | 14:30:43 | CHIX | 606279607763336000 |
| 56 | 1580 | 14:30:43 | CHIX | 592205857326429000 |
| 40 | 1580 | 14:30:43 | CHIX | 592205857326429000 |
| 28 | 1580 | 14:30:43 | CHIX | 592205857326429000 |
| 44 | 1580 | 14:30:43 | CHIX | 592205857326429000 |
| 172 | 1580 | 14:33:56 | CHIX | 592205857326591000 |
| 161 | 1580 | 14:33:56 | BATE | 606279607763491000 |
| 161 | 1580 | 14:33:56 | CHIX | 606279607763491000 |
| 202 | 1579.5 | 14:34:17 | CHIX | 592205857326609000 |
| 174 | 1579.5 | 14:34:17 | CHIX | 606279607763509000 |
| 278 | 1579 | 14:35:20 | CHIX | 606279607763562000 |
| 192 | 1578.5 | 14:35:56 | CHIX | 606279607763593000 |
| 164 | 1578 | 14:36:21 | BATE | 592205857326723000 |
| 86 | 1578 | 14:36:21 | XLON | 606279607763617000 |
| 75 | 1578 | 14:36:21 | XLON | 606279607763617000 |
| 340 | 1577 | 14:38:23 | CHIX | 606279607763721000 |
| 174 | 1577.5 | 14:40:22 | CHIX | 592205857326929000 |
| 169 | 1577.5 | 14:42:20 | CHIX | 606279607763911000 |
| 251 | 1578.5 | 14:45:51 | BATE | 592205857327194000 |
| 322 | 1578.5 | 14:45:51 | CHIX | 606279607764068000 |
| 86 | 1577.5 | 14:46:35 | CHIX | 592205857327223000 |
| 75 | 1577.5 | 14:46:35 | CHIX | 592205857327223000 |
| 161 | 1577.5 | 14:46:35 | BATE | 606279607764096000 |
| 180 | 1576.5 | 14:49:29 | BATE | 592205857327345000 |
| 220 | 1577 | 14:52:30 | CHIX | 606279607764356000 |
| 137 | 1576.5 | 14:53:33 | CHIX | 606279607764398000 |
| 75 | 1576.5 | 14:53:33 | CHIX | 606279607764398000 |
| 328 | 1576 | 14:53:33 | XLON | 606279607764398000 |
| 169 | 1575.5 | 14:54:08 | CHIX | 592205857327568000 |
| 20 | 1574.5 | 14:54:18 | BATE | 592205857327577000 |
| 92 | 1574.5 | 14:54:18 | BATE | 592205857327577000 |
| 57 | 1574.5 | 14:54:18 | BATE | 592205857327577000 |
| 2 | 1574.5 | 14:54:18 | BATE | 592205857327577000 |
| 322 | 1574.5 | 14:54:18 | CHIX | 606279607764434000 |
| 192 | 1574.5 | 14:57:16 | XLON | 592205857327742000 |
| 244 | 1574 | 14:57:25 | CHIX | 606279607764598000 |
| 189 | 1574 | 14:57:44 | CHIX | 606279607764613000 |
| 200 | 1574 | 14:59:02 | BATE | 592205857327824000 |
| 191 | 1573.5 | 15:00:56 | CHIX | 592205857327921000 |
| 191 | 1573.5 | 15:00:56 | TRQX | 606279607764762000 |
| 192 | 1573.5 | 15:00:56 | AQXE | 606279607764762000 |
| 161 | 1572.5 | 15:02:08 | TRQX | 592205857327982000 |
| 186 | 1572.5 | 15:02:08 | XLON | 606279607764820000 |
| 161 | 1573 | 15:02:37 | CHIX | 592205857328006000 |
| 163 | 1573 | 15:02:37 | AQXE | 606279607764844000 |
| 340 | 1572 | 15:03:12 | CHIX | 606279607764875000 |
| 214 | 1572.5 | 15:03:50 | CHIX | 606279607764912000 |
| 170 | 1572.5 | 15:04:33 | CHIX | 592205857328111000 |
| 208 | 1572 | 15:05:28 | CHIX | 592205857328159000 |
| 327 | 1571 | 15:06:26 | CHIX | 592205857328208000 |
| 218 | 1568.5 | 15:07:13 | BATE | 606279607765081000 |
| 32 | 1568.5 | 15:07:13 | CHIX | 592205857328254000 |
| 78 | 1569.5 | 15:08:57 | AQXE | 592205857328317000 |
| 99 | 1569.5 | 15:09:42 | AQXE | 592205857328345000 |
| 110 | 1569.5 | 15:09:42 | CHIX | 592205857328345000 |
| 67 | 1569.5 | 15:09:42 | CHIX | 592205857328345000 |
| 177 | 1571 | 15:11:01 | AQXE | 606279607765222000 |
| 226 | 1570.5 | 15:12:23 | CHIX | 592205857328473000 |
| 161 | 1570.5 | 15:12:23 | BATE | 592205857328473000 |
| 427 | 1570.5 | 15:12:23 | XLON | 606279607765292000 |
| 161 | 1570.5 | 15:12:28 | CHIX | 606279607765297000 |
| 181 | 1570 | 15:12:36 | CHIX | 606279607765303000 |
| 185 | 1571.5 | 15:15:01 | CHIX | 592205857328601000 |
| 3 | 1574.5 | 15:19:26 | BATE | 606279607765617000 |
| 371 | 1574.5 | 15:19:34 | CHIX | 592205857328815000 |
| 158 | 1574.5 | 15:19:34 | BATE | 606279607765622000 |
| 180 | 1574.5 | 15:19:34 | CHIX | 606279607765622000 |
| 186 | 1574.5 | 15:19:34 | TRQX | 606279607765622000 |
| 231 | 1574 | 15:19:40 | CHIX | 606279607765627000 |
| 177 | 1574 | 15:22:02 | CHIX | 592205857328912000 |
| 171 | 1574 | 15:22:02 | XLON | 606279607765715000 |
| 170 | 1573.5 | 15:24:31 | CHIX | 592205857329007000 |
| 161 | 1573.5 | 15:24:31 | TRQX | 606279607765806000 |
| 186 | 1573.5 | 15:26:24 | BATE | 592205857329093000 |
| 46 | 1574.5 | 15:30:24 | XLON | 592205857329268000 |
| 208 | 1574.5 | 15:30:24 | XLON | 592205857329268000 |
| 68 | 1574.5 | 15:30:24 | XLON | 592205857329268000 |
| 196 | 1573.5 | 15:31:18 | CHIX | 592205857329323000 |
| 186 | 1573.5 | 15:31:18 | CHIX | 606279607766113000 |
| 186 | 1573.5 | 15:31:18 | XLON | 606279607766113000 |
| 186 | 1573.5 | 15:31:57 | BATE | 592205857329361000 |
| 237 | 1573 | 15:32:25 | CHIX | 606279607766175000 |
| 132 | 1574 | 15:33:49 | BATE | 592205857329464000 |
| 116 | 1575 | 15:35:32 | AQXE | 606279607766336000 |
| 65 | 1575 | 15:35:32 | AQXE | 606279607766336000 |
| 161 | 1576 | 15:36:51 | TRQX | 592205857329618000 |
| 354 | 1576 | 15:36:51 | XLON | 592205857329618000 |
| 163 | 1576 | 15:36:51 | BATE | 592205857329618000 |
| 161 | 1576 | 15:36:51 | BATE | 606279607766401000 |
| 6 | 1577 | 15:41:02 | TRQX | 606279607766609000 |
| 117 | 1577 | 15:41:02 | TRQX | 606279607766609000 |
| 56 | 1577 | 15:41:02 | TRQX | 606279607766609000 |
| 179 | 1580 | 15:42:49 | XLON | 606279607766696000 |
| 542 | 1579 | 15:43:01 | XLON | 592205857329930000 |
| 161 | 1579 | 15:43:01 | TRQX | 606279607766705000 |
| 130 | 1579 | 15:43:01 | XLON | 606279607766705000 |
| 31 | 1579 | 15:43:45 | CHIX | 592205857329977000 |
| 166 | 1579 | 15:43:45 | BATE | 606279607766751000 |
| 161 | 1579 | 15:45:19 | CHIX | 592205857330067000 |
| 176 | 1579 | 15:45:19 | BATE | 606279607766839000 |
| 29 | 1577.5 | 15:46:57 | CHIX | 592205857330161000 |
| 319 | 1577.5 | 15:46:57 | CHIX | 592205857330161000 |
| 194 | 1577 | 15:47:44 | BATE | 606279607766981000 |
| 176 | 1576.5 | 15:48:04 | AQXE | 592205857330236000 |
| 161 | 1576.5 | 15:48:04 | XLON | 606279607767004000 |
| 126 | 1578.5 | 15:55:30 | XLON | 592205857330641000 |
| 56 | 1578.5 | 15:55:30 | XLON | 592205857330641000 |
| 46 | 1578.5 | 15:55:30 | AQXE | 606279607767398000 |
| 185 | 1578 | 15:56:46 | AQXE | 592205857330707000 |
| 9 | 1578 | 15:57:34 | CHIX | 606279607767507000 |
| 244 | 1578 | 15:57:34 | CHIX | 606279607767507000 |
| 160 | 1578 | 15:57:35 | CHIX | 606279607767507000 |
| 228 | 1579 | 15:59:11 | XLON | 606279607767590000 |
| 72 | 1579 | 15:59:50 | CHIX | 606279607767630000 |
| 118 | 1579 | 15:59:50 | CHIX | 606279607767630000 |
| 322 | 1579 | 16:00:42 | XLON | 606279607767682000 |
| 470 | 1579 | 16:00:43 | CHIX | 606279607767682000 |
| 34 | 1579 | 16:00:49 | BATE | 592205857330938000 |
| 127 | 1579 | 16:00:49 | BATE | 592205857330938000 |
| 181 | 1578.5 | 16:01:05 | TRQX | 592205857330953000 |
| 176 | 1577.5 | 16:01:31 | CHIX | 592205857330980000 |
| 161 | 1577.5 | 16:01:31 | XLON | 606279607767727000 |
| 162 | 1576.5 | 16:05:07 | AQXE | 592205857331213000 |
| 70 | 1576.5 | 16:05:07 | AQXE | 592205857331213000 |
| 12 | 1576 | 16:05:46 | CHIX | 592205857331258000 |
| 86 | 1576 | 16:05:46 | TRQX | 592205857331258000 |
| 152 | 1576 | 16:05:46 | CHIX | 592205857331258000 |
| 60 | 1576 | 16:05:46 | TRQX | 606279607768000000 |
| 176 | 1576 | 16:05:46 | BATE | 606279607768000000 |
| 61 | 1576 | 16:05:46 | TRQX | 606279607768000000 |
| 43 | 1576 | 16:05:46 | TRQX | 606279607768000000 |
| 76 | 1576 | 16:05:46 | TRQX | 592205857331258000 |
| 25 | 1576 | 16:06:04 | TRQX | 592205857331280000 |
| 328 | 1575.5 | 16:06:19 | CHIX | 606279607768040000 |
| 120 | 1577 | 16:12:19 | XLON | 592205857331712000 |
| 72 | 1577 | 16:12:19 | XLON | 592205857331712000 |
| 191 | 1578 | 16:13:31 | XLON | 592205857331796000 |
| 161 | 1577 | 16:14:04 | BATE | 592205857331835000 |
| 161 | 1577 | 16:14:04 | CHIX | 606279607768563000 |
| 138 | 1577 | 16:14:04 | XLON | 606279607768563000 |
| 301 | 1577 | 16:14:04 | XLON | 606279607768563000 |
| 122 | 1577 | 16:14:04 | TRQX | 592205857331835000 |
| 114 | 1577 | 16:14:04 | TRQX | 592205857331835000 |
| 67 | 1576 | 16:14:14 | CHIX | 606279607768576000 |
| 108 | 1576 | 16:14:14 | CHIX | 606279607768576000 |
| 161 | 1575 | 16:15:28 | CHIX | 592205857331951000 |
| 170 | 1575 | 16:15:28 | BATE | 606279607768676000 |
| 188 | 1574 | 16:17:25 | XLON | 592205857332093000 |
| 161 | 1574.5 | 16:19:13 | XLON | 592205857332227000 |
| 288 | 1574.5 | 16:19:13 | CHIX | 606279607768945000 |
| 223 | 1574 | 16:20:28 | CHIX | 592205857332331000 |
| 177 | 1574 | 16:20:28 | CHIX | 606279607769047000 |
| 117 | 1574 | 16:20:28 | BATE | 606279607769047000 |
| 73 | 1574 | 16:20:28 | BATE | 606279607769047000 |
| 190 | 1573.5 | 16:20:38 | CHIX | 592205857332346000 |
| 70 | 1573.5 | 16:21:00 | AQXE | 606279607769085000 |
| 120 | 1573.5 | 16:21:13 | CHIX | 592205857332391000 |
| 136 | 1573 | 16:22:10 | CHIX | 592205857332472000 |
| 37 | 1573 | 16:22:10 | CHIX | 592205857332472000 |
| 161 | 1573 | 16:22:10 | TRQX | 606279607769185000 |
| 161 | 1571.5 | 16:23:11 | BATE | 592205857332545000 |
| 184 | 1571.5 | 16:23:11 | CHIX | 606279607769256000 |
| 187 | 1572.5 | 16:25:08 | XLON | 592205857332681000 |
| 184 | 1572.5 | 16:25:33 | XLON | 592205857332704000 |
| 225 | 1572.5 | 16:26:17 | CHIX | 606279607769442000 |
| 161 | 1572 | 16:27:01 | CHIX | 592205857332764000 |
| 190 | 1572 | 16:27:07 | CHIX | 592205857332768000 |
| 285 | 1572 | 16:27:07 | XLON | 606279607769473000 |
| 183 | 1572 | 16:27:07 | TRQX | 606279607769473000 |
| 187 | 1571.5 | 16:29:12 | CHIX | 606279607769533000 |
| 30511 | 1572 | 16:35:07 | XLON | 606279607769566000 |
| 35 | 1577 | 08:31:20 | XLON | 592205857314043000 |
| 183 | 1578 | 08:32:33 | CHIX | 592205857314086000 |
| 32 | 1578.5 | 08:33:22 | XLON | 592205857314120000 |
| 137 | 1578.5 | 08:33:22 | XLON | 592205857314120000 |
| 161 | 1577.5 | 08:35:59 | BATE | 606279607751459000 |
| 235 | 1577.5 | 08:35:59 | XLON | 592205857314199000 |
| 191 | 1577.5 | 08:35:59 | CHIX | 592205857314199000 |
| 23 | 1577.5 | 08:35:59 | AQXE | 592205857314199000 |
| 138 | 1577.5 | 08:35:59 | XLON | 592205857314199000 |
| 183 | 1576.5 | 08:40:24 | AQXE | 606279607751590000 |
| 163 | 1578 | 08:41:26 | CHIX | 606279607751622000 |
| 41 | 1582.5 | 08:45:04 | XLON | 592205857314484000 |
| 186 | 1582.5 | 08:45:04 | XLON | 592205857314484000 |
| 113 | 1583 | 08:47:28 | XLON | 592205857314555000 |
| 41 | 1583 | 08:47:28 | XLON | 592205857314555000 |
| 10 | 1583 | 08:47:28 | BATE | 606279607751803000 |
| 72 | 1583 | 08:47:28 | BATE | 606279607751803000 |
| 117 | 1584 | 08:49:28 | XLON | 592205857314607000 |
| 57 | 1584 | 08:49:28 | XLON | 592205857314607000 |
| 211 | 1584 | 08:52:02 | AQXE | 606279607751915000 |
| 12 | 1584.5 | 08:54:33 | BATE | 592205857314742000 |
| 10 | 1584.5 | 08:54:33 | BATE | 592205857314742000 |
| 34 | 1584.5 | 08:54:33 | CHIX | 606279607751981000 |
| 132 | 1584.5 | 08:54:35 | AQXE | 606279607751982000 |
| 67 | 1587.5 | 08:56:56 | XLON | 592205857314822000 |
| 136 | 1587.5 | 08:56:56 | XLON | 592205857314822000 |
| 191 | 1586.5 | 08:57:53 | CHIX | 606279607752092000 |
| 302 | 1586 | 08:58:02 | CHIX | 592205857314862000 |
| 67 | 1586 | 08:58:02 | BATE | 606279607752097000 |
| 94 | 1586 | 08:58:02 | BATE | 606279607752097000 |
| 247 | 1584.5 | 09:01:47 | TRQX | 592205857314982000 |
| 177 | 1583.5 | 09:02:40 | XLON | 592205857315019000 |
| 255 | 1581.5 | 09:07:12 | XLON | 592205857315171000 |
| 190 | 1580 | 09:10:25 | CHIX | 592205857315280000 |
| 163 | 1579 | 09:10:47 | BATE | 606279607752511000 |
| 257 | 1579.5 | 09:13:22 | CHIX | 606279607752579000 |
| 166 | 1578.5 | 09:19:48 | BATE | 606279607752776000 |
| 252 | 1577.5 | 09:19:48 | CHIX | 606279607752776000 |
| 36 | 1576 | 09:24:28 | BATE | 606279607752926000 |
| 131 | 1576 | 09:24:28 | BATE | 606279607752926000 |
| 29 | 1576 | 09:24:28 | BATE | 606279607752926000 |
| 17 | 1576 | 09:24:28 | BATE | 606279607752926000 |
| 37 | 1576 | 09:24:28 | BATE | 606279607752927000 |
| 46 | 1575 | 09:25:36 | CHIX | 592205857315757000 |
| 173 | 1575 | 09:25:36 | CHIX | 592205857315757000 |
| 184 | 1575 | 09:35:38 | XLON | 592205857316106000 |
| 129 | 1575 | 09:35:38 | BATE | 606279607753306000 |
| 175 | 1575 | 09:35:38 | CHIX | 606279607753306000 |
| 32 | 1575 | 09:35:38 | BATE | 606279607753306000 |
| 175 | 1574 | 09:37:14 | BATE | 606279607753363000 |
| 175 | 1573.5 | 09:41:08 | BATE | 606279607753489000 |
| 171 | 1572.5 | 09:42:07 | BATE | 606279607753516000 |
| 252 | 1571.5 | 09:43:13 | CHIX | 606279607753555000 |
| 252 | 1571 | 09:46:09 | CHIX | 592205857316458000 |
| 193 | 1570 | 09:56:31 | CHIX | 592205857316807000 |
| 193 | 1569.5 | 09:57:18 | BATE | 592205857316842000 |
| 249 | 1569 | 09:57:25 | CHIX | 606279607754029000 |
| 98 | 1568 | 10:00:20 | BATE | 592205857316963000 |
| 184 | 1568 | 10:00:20 | BATE | 592205857316963000 |
| 161 | 1571 | 10:11:20 | TRQX | 592205857317365000 |
| 4 | 1571 | 10:11:20 | CHIX | 592205857317365000 |
| 191 | 1571 | 10:11:20 | XLON | 592205857317365000 |
| 165 | 1571 | 10:11:20 | CHIX | 592205857317365000 |
| 161 | 1571 | 10:11:20 | CHIX | 606279607754535000 |
| 170 | 1572 | 10:19:44 | AQXE | 606279607754799000 |
| 273 | 1571 | 10:21:32 | CHIX | 592205857317692000 |
| 161 | 1571 | 10:21:32 | XLON | 606279607754855000 |
| 170 | 1570.5 | 10:21:32 | CHIX | 606279607754855000 |
| 19 | 1569.5 | 10:22:14 | CHIX | 592205857317713000 |
| 166 | 1570.5 | 10:28:58 | CHIX | 592205857317924000 |
| 5 | 1574.5 | 10:36:09 | XLON | 592205857318136000 |
| 60 | 1574.5 | 10:36:09 | XLON | 592205857318136000 |
| 53 | 1574.5 | 10:36:09 | BATE | 606279607755288000 |
| 124 | 1574.5 | 10:36:09 | BATE | 606279607755288000 |
| 18 | 1575 | 10:39:11 | XLON | 592205857318228000 |
| 55 | 1575 | 10:39:11 | BATE | 606279607755378000 |
| 60 | 1575 | 10:39:11 | BATE | 606279607755378000 |
| 50 | 1575 | 10:39:11 | BATE | 606279607755378000 |
| 119 | 1576 | 10:40:45 | CHIX | 592205857318280000 |
| 4 | 1576 | 10:40:45 | CHIX | 592205857318280000 |
| 63 | 1576 | 10:40:45 | XLON | 606279607755428000 |
| 369 | 1576.5 | 10:43:39 | XLON | 606279607755514000 |
| 168 | 1575.5 | 10:43:40 | AQXE | 592205857318369000 |
| 256 | 1575.5 | 10:43:40 | CHIX | 592205857318369000 |
| 25 | 1575.5 | 10:44:50 | AQXE | 592205857318405000 |
| 103 | 1577 | 10:50:06 | CHIX | 606279607755697000 |
| 161 | 1577 | 10:50:06 | AQXE | 592205857318557000 |
| 217 | 1577 | 10:50:06 | CHIX | 606279607755697000 |
| 161 | 1578.5 | 10:59:59 | BATE | 592205857318890000 |
| 322 | 1578.5 | 10:59:59 | XLON | 606279607756021000 |
| 268 | 1578.5 | 10:59:59 | CHIX | 606279607756021000 |
| 42 | 1578.5 | 10:59:59 | AQXE | 592205857318890000 |
| 164 | 1583 | 11:05:16 | XLON | 606279607756225000 |
| 164 | 1581.5 | 11:05:45 | XLON | 592205857319115000 |
| 165 | 1581.5 | 11:05:45 | BATE | 592205857319115000 |
| 122 | 1583.5 | 11:11:56 | XLON | 592205857319338000 |
| 65 | 1583.5 | 11:11:56 | XLON | 592205857319338000 |
| 120 | 1583.5 | 11:15:19 | CHIX | 592205857319435000 |
| 82 | 1583.5 | 11:15:19 | CHIX | 592205857319435000 |
| 312 | 1582.5 | 11:17:49 | XLON | 592205857319523000 |
| 161 | 1582.5 | 11:17:49 | TRQX | 592205857319523000 |
| 161 | 1582.5 | 11:17:49 | BATE | 606279607756640000 |
| 68 | 1583 | 11:22:41 | BATE | 606279607756814000 |
| 39 | 1583 | 11:22:41 | BATE | 606279607756814000 |
| 509 | 1583 | 11:22:41 | XLON | 606279607756814000 |
| 61 | 1583 | 11:22:41 | BATE | 606279607756814000 |
| 338 | 1583.5 | 11:36:21 | XLON | 592205857320181000 |
| 183 | 1583 | 11:39:07 | XLON | 592205857320278000 |
| 390 | 1584.5 | 11:40:58 | XLON | 592205857320338000 |
| 161 | 1584.5 | 11:40:58 | BATE | 606279607757436000 |
| 177 | 1584 | 11:52:52 | BATE | 606279607757824000 |
| 183 | 1584 | 11:52:52 | XLON | 606279607757824000 |
| 22 | 1583.5 | 11:53:34 | BATE | 592205857320757000 |
| 175 | 1583.5 | 11:53:34 | BATE | 592205857320757000 |
| 278 | 1582 | 11:54:35 | CHIX | 606279607757879000 |
| 254 | 1579 | 11:59:50 | BATE | 592205857320960000 |
| 211 | 1589 | 12:03:47 | XLON | 592205857321102000 |
| 272 | 1588 | 12:04:15 | CHIX | 592205857321115000 |
| 161 | 1588 | 12:04:15 | TRQX | 606279607758193000 |
| 161 | 1588 | 12:04:15 | BATE | 606279607758193000 |
| 122 | 1588 | 12:04:15 | TRQX | 592205857321115000 |
| 10 | 1588 | 12:04:15 | TRQX | 592205857321115000 |
| 211 | 1584 | 12:07:31 | XLON | 606279607758291000 |
| 41 | 1584 | 12:07:31 | XLON | 606279607758291000 |
| 258 | 1583.5 | 12:22:17 | XLON | 592205857321695000 |
| 347 | 1583 | 12:25:30 | CHIX | 592205857321797000 |
| 164 | 1583 | 12:25:30 | CHIX | 606279607758857000 |
| 161 | 1583 | 12:25:30 | BATE | 606279607758857000 |
| 60 | 1584 | 12:36:46 | XLON | 592205857322168000 |
| 95 | 1584 | 12:36:46 | XLON | 592205857322168000 |
| 41 | 1584 | 12:36:46 | XLON | 592205857322168000 |
| 55 | 1584 | 12:36:46 | AQXE | 606279607759219000 |
| 121 | 1584 | 12:40:33 | XLON | 592205857322305000 |
| 128 | 1584 | 12:40:33 | XLON | 592205857322305000 |
| 281 | 1584 | 12:44:36 | XLON | 592205857322460000 |
| 108 | 1584 | 12:48:55 | CHIX | 592205857322601000 |
| 92 | 1584 | 12:48:55 | XLON | 606279607759641000 |
| 3 | 1584 | 12:48:55 | XLON | 606279607759641000 |
| 14 | 1584 | 12:48:55 | BATE | 606279607759641000 |
| 32 | 1584 | 12:48:55 | BATE | 606279607759641000 |
| 171 | 1586.5 | 12:51:55 | XLON | 606279607759735000 |
| 11 | 1586.5 | 12:51:55 | XLON | 606279607759735000 |
| 3 | 1587 | 12:54:25 | TRQX | 592205857322781000 |
| 10 | 1587 | 12:54:25 | BATE | 606279607759815000 |
| 117 | 1588.5 | 12:55:37 | XLON | 606279607759856000 |
| 101 | 1588.5 | 12:55:37 | XLON | 606279607759856000 |
| 25 | 1588.5 | 12:55:37 | XLON | 606279607759856000 |
| 220 | 1588 | 13:00:03 | XLON | 592205857322963000 |
| 62 | 1588 | 13:00:03 | XLON | 592205857322963000 |
| 187 | 1587.5 | 13:00:03 | AQXE | 592205857322963000 |
| 137 | 1587 | 13:00:45 | CHIX | 592205857322989000 |
| 197 | 1587 | 13:00:45 | CHIX | 592205857322989000 |
| 261 | 1586.5 | 13:01:08 | CHIX | 592205857323003000 |
| 36 | 1585 | 13:10:15 | BATE | 606279607760346000 |
| 208 | 1585 | 13:11:25 | BATE | 606279607760383000 |
| 253 | 1583.5 | 13:13:02 | BATE | 592205857323422000 |
| 247 | 1582.5 | 13:15:57 | XLON | 606279607760583000 |
| 182 | 1582 | 13:18:23 | CHIX | 592205857323697000 |
| 282 | 1580.5 | 13:23:15 | CHIX | 592205857323864000 |
| 250 | 1579.5 | 13:25:50 | XLON | 606279607760948000 |
| 248 | 1578.5 | 13:32:11 | TRQX | 592205857324173000 |
| 93 | 1579.5 | 13:35:57 | AQXE | 606279607761294000 |
| 191 | 1579.5 | 13:36:03 | CHIX | 592205857324313000 |
| 68 | 1579.5 | 13:36:27 | XLON | 592205857324330000 |
| 166 | 1579 | 13:37:51 | BATE | 592205857324383000 |
| 165 | 1579 | 13:37:51 | XLON | 606279607761367000 |
| 197 | 1579.5 | 13:44:34 | CHIX | 606279607761607000 |
| 166 | 1578 | 13:46:44 | CHIX | 592205857324720000 |
| 45 | 1578 | 13:46:44 | XLON | 592205857324720000 |
| 125 | 1578 | 13:46:44 | XLON | 592205857324720000 |
| 245 | 1577.5 | 13:46:46 | CHIX | 606279607761693000 |
| 256 | 1576.5 | 13:52:41 | CHIX | 592205857324916000 |
| 161 | 1578 | 13:55:57 | XLON | 592205857325012000 |
| 176 | 1578 | 13:55:57 | CHIX | 606279607761971000 |
| 161 | 1580 | 14:00:25 | CHIX | 592205857325179000 |
| 56 | 1580 | 14:00:25 | CHIX | 592205857325179000 |
| 236 | 1579 | 14:00:25 | CHIX | 606279607762131000 |
| 24 | 1579.5 | 14:06:25 | AQXE | 592205857325406000 |
| 34 | 1579.5 | 14:06:25 | AQXE | 592205857325406000 |
| 124 | 1579.5 | 14:07:20 | CHIX | 606279607762387000 |
| 245 | 1578.5 | 14:07:53 | CHIX | 606279607762407000 |
| 166 | 1578.5 | 14:07:53 | CHIX | 592205857325465000 |
| 253 | 1576.5 | 14:09:09 | CHIX | 592205857325519000 |
| 259 | 1574.5 | 14:16:38 | CHIX | 592205857325834000 |
| 11 | 1573.5 | 14:16:43 | CHIX | 606279607762768000 |
| 269 | 1573.5 | 14:17:03 | CHIX | 606279607762783000 |
| 184 | 1576.5 | 14:17:15 | CHIX | 592205857325872000 |
| 251 | 1576 | 14:17:22 | AQXE | 592205857325877000 |
| 205 | 1578 | 14:23:31 | XLON | 592205857326118000 |
| 237 | 1579 | 14:27:36 | CHIX | 606279607763190000 |
| 336 | 1580.5 | 14:29:13 | CHIX | 592205857326348000 |
| 161 | 1580.5 | 14:29:13 | XLON | 606279607763257000 |
| 190 | 1580.5 | 14:30:43 | XLON | 606279607763336000 |
| 263 | 1579.5 | 14:30:50 | TRQX | 606279607763342000 |
| 197 | 1580 | 14:33:56 | XLON | 606279607763491000 |
| 277 | 1580 | 14:33:56 | CHIX | 606279607763491000 |
| 202 | 1579.5 | 14:34:17 | TRQX | 606279607763509000 |
| 57 | 1579 | 14:35:20 | CHIX | 606279607763562000 |
| 171 | 1579 | 14:35:20 | CHIX | 606279607763562000 |
| 223 | 1578.5 | 14:35:57 | CHIX | 606279607763593000 |
| 50 | 1578.5 | 14:35:57 | CHIX | 606279607763593000 |
| 31 | 1576.5 | 14:37:09 | CHIX | 592205857326766000 |
| 235 | 1578 | 14:39:58 | CHIX | 592205857326905000 |
| 175 | 1577.5 | 14:40:22 | CHIX | 606279607763813000 |
| 21 | 1577 | 14:40:52 | BATE | 592205857326954000 |
| 1 | 1577 | 14:40:53 | BATE | 592205857326956000 |
| 107 | 1577 | 14:41:23 | BATE | 592205857326980000 |
| 125 | 1577 | 14:41:23 | BATE | 592205857326980000 |
| 249 | 1577.5 | 14:42:20 | XLON | 592205857327031000 |
| 245 | 1578.5 | 14:45:51 | CHIX | 592205857327194000 |
| 271 | 1576.5 | 14:49:29 | CHIX | 606279607764212000 |
| 39 | 1577 | 14:52:30 | TRQX | 592205857327495000 |
| 19 | 1577 | 14:52:30 | TRQX | 592205857327495000 |
| 140 | 1577 | 14:52:30 | TRQX | 592205857327495000 |
| 166 | 1576.5 | 14:53:33 | CHIX | 592205857327539000 |
| 289 | 1576 | 14:53:33 | XLON | 606279607764398000 |
| 281 | 1575 | 14:54:14 | CHIX | 592205857327574000 |
| 127 | 1575 | 14:54:14 | CHIX | 592205857327574000 |
| 179 | 1574.5 | 14:54:18 | CHIX | 606279607764434000 |
| 161 | 1574.5 | 14:57:16 | XLON | 592205857327742000 |
| 171 | 1574 | 14:57:25 | CHIX | 606279607764598000 |
| 254 | 1574 | 14:57:44 | XLON | 592205857327766000 |
| 161 | 1573.5 | 15:00:56 | CHIX | 592205857327921000 |
| 259 | 1573.5 | 15:00:56 | XLON | 592205857327921000 |
| 210 | 1572.5 | 15:02:08 | BATE | 606279607764820000 |
| 128 | 1572 | 15:02:46 | CHIX | 606279607764853000 |
| 64 | 1572 | 15:02:46 | CHIX | 606279607764853000 |
| 202 | 1571.5 | 15:03:28 | BATE | 592205857328054000 |
| 284 | 1571.5 | 15:03:28 | CHIX | 592205857328054000 |
| 51 | 1571.5 | 15:05:28 | CHIX | 592205857328159000 |
| 74 | 1571.5 | 15:05:28 | CHIX | 592205857328159000 |
| 29 | 1571.5 | 15:05:28 | CHIX | 592205857328159000 |
| 47 | 1571.5 | 15:05:28 | CHIX | 592205857328159000 |
| 167 | 1572 | 15:05:28 | CHIX | 606279607764990000 |
| 62 | 1571.5 | 15:05:28 | CHIX | 592205857328159000 |
| 258 | 1570.5 | 15:06:26 | CHIX | 606279607765038000 |
| 109 | 1569 | 15:07:12 | TRQX | 592205857328252000 |
| 184 | 1569 | 15:07:12 | CHIX | 592205857328252000 |
| 347 | 1569 | 15:07:12 | CHIX | 606279607765080000 |
| 52 | 1569 | 15:07:12 | TRQX | 592205857328252000 |
| 252 | 1569.5 | 15:08:06 | CHIX | 592205857328291000 |
| 26 | 1570.5 | 15:11:00 | CHIX | 592205857328399000 |
| 142 | 1570.5 | 15:11:00 | CHIX | 592205857328399000 |
| 12 | 1570.5 | 15:11:00 | CHIX | 606279607765221000 |
| 71 | 1570.5 | 15:11:00 | CHIX | 606279607765221000 |
| 125 | 1570.5 | 15:11:00 | CHIX | 606279607765221000 |
| 78 | 1570.5 | 15:11:00 | CHIX | 606279607765221000 |
| 206 | 1571 | 15:12:05 | CHIX | 606279607765275000 |
| 47 | 1571 | 15:12:05 | CHIX | 606279607765275000 |
| 161 | 1571.5 | 15:15:01 | XLON | 592205857328601000 |
| 161 | 1574.5 | 15:19:34 | BATE | 592205857328815000 |
| 384 | 1574.5 | 15:19:34 | CHIX | 606279607765622000 |
| 7 | 1574.5 | 15:19:35 | AQXE | 606279607765623000 |
| 4 | 1574.5 | 15:19:35 | AQXE | 606279607765623000 |
| 162 | 1574.5 | 15:19:36 | AQXE | 606279607765624000 |
| 11 | 1574.5 | 15:19:40 | AQXE | 606279607765627000 |
| 228 | 1574 | 15:19:40 | CHIX | 592205857328820000 |
| 60 | 1574 | 15:19:52 | CHIX | 592205857328828000 |
| 14 | 1574 | 15:22:02 | CHIX | 606279607765715000 |
| 240 | 1574 | 15:22:02 | CHIX | 606279607765715000 |
| 249 | 1573.5 | 15:24:31 | CHIX | 592205857329007000 |
| 252 | 1573.5 | 15:26:24 | CHIX | 592205857329093000 |
| 188 | 1573.5 | 15:31:18 | BATE | 606279607766113000 |
| 76 | 1573.5 | 15:31:18 | TRQX | 592205857329323000 |
| 112 | 1573.5 | 15:31:19 | XLON | 592205857329324000 |
| 209 | 1573 | 15:32:01 | BATE | 592205857329364000 |
| 288 | 1573 | 15:32:25 | AQXE | 592205857329387000 |
| 208 | 1577 | 15:36:05 | XLON | 606279607766363000 |
| 3 | 1577 | 15:36:05 | XLON | 606279607766363000 |
| 178 | 1576.5 | 15:37:11 | AQXE | 606279607766419000 |
| 470 | 1575.5 | 15:37:29 | CHIX | 606279607766433000 |
| 161 | 1575.5 | 15:37:36 | BATE | 592205857329657000 |
| 260 | 1579.5 | 15:43:04 | XLON | 606279607766708000 |
| 16 | 1579.5 | 15:43:04 | XLON | 606279607766708000 |
| 185 | 1579.5 | 15:43:30 | BATE | 592205857329961000 |
| 162 | 1579.5 | 15:45:16 | CHIX | 606279607766836000 |
| 162 | 1579 | 15:45:19 | XLON | 592205857330067000 |
| 161 | 1578.5 | 15:45:20 | XLON | 592205857330068000 |
| 161 | 1578.5 | 15:45:20 | AQXE | 592205857330068000 |
| 190 | 1578.5 | 15:45:20 | CHIX | 606279607766840000 |
| 248 | 1578.5 | 15:46:16 | XLON | 592205857330120000 |
| 253 | 1577 | 15:47:44 | CHIX | 606279607766981000 |
| 12 | 1575.5 | 15:49:02 | CHIX | 606279607767058000 |
| 86 | 1578.5 | 15:54:41 | XLON | 606279607767358000 |
| 142 | 1578.5 | 15:54:41 | XLON | 606279607767358000 |
| 127 | 1578.5 | 15:55:44 | XLON | 592205857330652000 |
| 45 | 1578.5 | 15:55:44 | XLON | 592205857330652000 |
| 85 | 1578.5 | 15:57:37 | XLON | 606279607767509000 |
| 199 | 1578.5 | 15:57:37 | XLON | 606279607767509000 |
| 187 | 1579 | 15:59:06 | XLON | 592205857330833000 |
| 44 | 1579 | 15:59:06 | XLON | 592205857330833000 |
| 275 | 1579.5 | 15:59:53 | AQXE | 606279607767633000 |
| 175 | 1579 | 16:00:43 | CHIX | 606279607767682000 |
| 162 | 1579 | 16:00:49 | CHIX | 606279607767687000 |
| 56 | 1578.5 | 16:01:05 | CHIX | 592205857330953000 |
| 401 | 1578.5 | 16:01:05 | CHIX | 592205857330953000 |
| 53 | 1578.5 | 16:01:05 | XLON | 606279607767701000 |
| 247 | 1577.5 | 16:01:31 | CHIX | 606279607767727000 |
| 50 | 1576.5 | 16:03:37 | CHIX | 592205857331109000 |
| 139 | 1576.5 | 16:03:37 | CHIX | 592205857331109000 |
| 253 | 1576 | 16:05:46 | CHIX | 606279607768000000 |
| 187 | 1576 | 16:05:46 | CHIX | 606279607768000000 |
| 2 | 1576 | 16:05:46 | AQXE | 592205857331258000 |
| 185 | 1576 | 16:06:04 | AQXE | 592205857331280000 |
| 164 | 1575.5 | 16:06:19 | TRQX | 592205857331299000 |
| 172 | 1576.5 | 16:11:42 | AQXE | 606279607768398000 |
| 3 | 1577 | 16:13:07 | XLON | 592205857331768000 |
| 18 | 1577 | 16:13:07 | CHIX | 606279607768497000 |
| 33 | 1577 | 16:13:07 | AQXE | 606279607768497000 |
| 73 | 1577 | 16:13:07 | BATE | 592205857331768000 |
| 20 | 1577 | 16:13:07 | BATE | 592205857331768000 |
| 47 | 1577 | 16:13:07 | BATE | 592205857331768000 |
| 81 | 1577 | 16:13:07 | BATE | 592205857331768000 |
| 2 | 1577 | 16:13:07 | BATE | 592205857331768000 |
| 123 | 1578 | 16:13:59 | XLON | 592205857331828000 |
| 53 | 1578 | 16:13:59 | XLON | 592205857331828000 |
| 176 | 1577 | 16:14:04 | BATE | 592205857331835000 |
| 376 | 1577 | 16:14:04 | TRQX | 592205857331835000 |
| 245 | 1575.5 | 16:14:33 | CHIX | 592205857331874000 |
| 254 | 1574.5 | 16:15:31 | CHIX | 592205857331954000 |
| 193 | 1574.5 | 16:19:13 | TRQX | 592205857332227000 |
| 161 | 1574.5 | 16:19:13 | XLON | 592205857332227000 |
| 122 | 1574.5 | 16:19:13 | AQXE | 606279607768945000 |
| 161 | 1574.5 | 16:19:13 | BATE | 606279607768945000 |
| 39 | 1574.5 | 16:19:13 | CHIX | 592205857332227000 |
| 35 | 1574 | 16:20:28 | AQXE | 606279607769047000 |
| 75 | 1574 | 16:20:31 | AQXE | 606279607769052000 |
| 160 | 1573.5 | 16:20:38 | CHIX | 592205857332346000 |
| 81 | 1574 | 16:20:38 | XLON | 606279607769062000 |
| 26 | 1573.5 | 16:21:00 | CHIX | 592205857332370000 |
| 12 | 1573.5 | 16:21:00 | CHIX | 592205857332370000 |
| 167 | 1573 | 16:22:10 | CHIX | 592205857332472000 |
| 92 | 1573 | 16:22:10 | CHIX | 592205857332472000 |
| 98 | 1572.5 | 16:22:12 | XLON | 592205857332474000 |
| 106 | 1572.5 | 16:22:12 | XLON | 592205857332474000 |
| 311 | 1572.5 | 16:25:08 | XLON | 592205857332681000 |
| 197 | 1572.5 | 16:25:33 | AQXE | 592205857332704000 |
| 130 | 1572.5 | 16:26:17 | XLON | 592205857332736000 |
| 55 | 1572.5 | 16:26:17 | XLON | 592205857332736000 |
| 63 | 1572 | 16:26:59 | BATE | 606279607769467000 |
| 204 | 1572 | 16:27:01 | XLON | 592205857332764000 |
| 76 | 1572 | 16:27:01 | BATE | 606279607769468000 |
| 186 | 1572 | 16:27:07 | CHIX | 606279607769473000 |
| 110 | 1572 | 16:27:07 | XLON | 592205857332768000 |
| 36 | 1572 | 16:27:07 | BATE | 606279607769473000 |
| 85 | 1571.5 | 16:29:13 | AQXE | 606279607769533000 |
| 88 | 1571.5 | 16:29:16 | XLON | 592205857332834000 |
| 16 | 1571 | 16:29:22 | CHIX | 592205857332836000 |
| 24443 | 1572 | 16:35:07 | XLON | 592205857332867000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
