25 January 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 25 January 2023 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: 190,000
Date of transaction: 25 January 2023
Average price paid per share: GBp 1,835.0
Lowest price paid per share: GBp 1,835.0
Highest price paid per share: GBp 1,835.0
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: 25 January 2023
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 | 1,836.0797 | 108,254 | 1,830.0000 | 1,847.0000 |
| BATS Europe | 1,838.2928 | 20,255 | 1,830.5000 | 1,847.0000 |
| Chi-X Europe | 1,837.2933 | 39,417 | 1,830.0000 | 1,848.0000 |
| Turquoise | 1,837.5515 | 8,038 | 1,830.5000 | 1,847.0000 |
| Aquis Exchange | 1,837.6235 | 14,036 | 1,830.5000 | 1,845.5000 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction reference number |
| 69 | 1842 | 08:00:22 | XLON | 592091195520779000 |
| 50 | 1842 | 08:00:22 | XLON | 592091195520779000 |
| 29 | 1842 | 08:00:22 | XLON | 592091195520779000 |
| 59 | 1842 | 08:00:22 | XLON | 592091195520779000 |
| 214 | 1842 | 08:00:22 | XLON | 592091195520779000 |
| 316 | 1842 | 08:00:22 | XLON | 592091195520779000 |
| 37 | 1842 | 08:00:22 | XLON | 592091195520779000 |
| 16 | 1842 | 08:00:22 | XLON | 606164945959486000 |
| 38 | 1842 | 08:00:22 | XLON | 606164945959486000 |
| 148 | 1839 | 08:01:33 | XLON | 592091195520817000 |
| 17 | 1839 | 08:01:33 | XLON | 592091195520818000 |
| 148 | 1838.5 | 08:02:29 | AQXE | 592091195520852000 |
| 16 | 1838.5 | 08:02:29 | XLON | 606164945959555000 |
| 155 | 1839.5 | 08:02:31 | XLON | 606164945959556000 |
| 165 | 1840 | 08:03:06 | XLON | 592091195520872000 |
| 171 | 1841.5 | 08:03:46 | XLON | 606164945959608000 |
| 27 | 1838 | 08:03:53 | BATE | 592091195520910000 |
| 31 | 1838 | 08:03:53 | BATE | 592091195520910000 |
| 161 | 1838 | 08:03:53 | XLON | 592091195520910000 |
| 90 | 1838 | 08:03:53 | BATE | 592091195520910000 |
| 61 | 1838 | 08:03:53 | CHIX | 606164945959612000 |
| 225 | 1838 | 08:03:53 | CHIX | 606164945959612000 |
| 61 | 1838 | 08:03:53 | CHIX | 606164945959612000 |
| 144 | 1838 | 08:03:59 | AQXE | 592091195520914000 |
| 4 | 1838 | 08:04:05 | AQXE | 592091195520919000 |
| 37 | 1838 | 08:04:05 | CHIX | 592091195520919000 |
| 152 | 1838.5 | 08:05:37 | XLON | 606164945959677000 |
| 144 | 1837 | 08:05:37 | CHIX | 606164945959677000 |
| 99 | 1837 | 08:06:04 | CHIX | 606164945959691000 |
| 244 | 1836.5 | 08:07:11 | XLON | 592091195521034000 |
| 172 | 1836.5 | 08:07:11 | TRQX | 592091195521034000 |
| 149 | 1837.5 | 08:08:39 | XLON | 606164945959781000 |
| 121 | 1838.5 | 08:10:29 | CHIX | 592091195521143000 |
| 47 | 1838.5 | 08:10:29 | CHIX | 592091195521143000 |
| 219 | 1838.5 | 08:10:29 | XLON | 592091195521143000 |
| 168 | 1837.5 | 08:11:33 | CHIX | 592091195521176000 |
| 144 | 1837 | 08:13:13 | CHIX | 606164945959915000 |
| 32 | 1837 | 08:13:13 | CHIX | 606164945959915000 |
| 97 | 1841 | 08:15:53 | TRQX | 606164945959984000 |
| 66 | 1841 | 08:15:53 | TRQX | 606164945959984000 |
| 179 | 1841 | 08:18:04 | XLON | 606164945960036000 |
| 116 | 1841 | 08:18:04 | XLON | 606164945960036000 |
| 45 | 1842 | 08:20:05 | XLON | 592091195521401000 |
| 19 | 1842 | 08:20:05 | XLON | 592091195521401000 |
| 10 | 1842 | 08:20:05 | TRQX | 592091195521401000 |
| 10 | 1842 | 08:20:05 | CHIX | 606164945960084000 |
| 80 | 1842 | 08:20:05 | CHIX | 606164945960084000 |
| 1 | 1842 | 08:20:05 | CHIX | 606164945960084000 |
| 6 | 1842 | 08:20:05 | CHIX | 592091195521401000 |
| 10 | 1842 | 08:20:25 | CHIX | 606164945960095000 |
| 159 | 1842.5 | 08:20:29 | CHIX | 592091195521415000 |
| 159 | 1841.5 | 08:20:59 | XLON | 606164945960110000 |
| 228 | 1841 | 08:21:32 | XLON | 592091195521446000 |
| 212 | 1841 | 08:21:32 | CHIX | 606164945960127000 |
| 84 | 1841 | 08:21:32 | CHIX | 606164945960127000 |
| 289 | 1842.5 | 08:23:51 | XLON | 592091195521520000 |
| 154 | 1841.5 | 08:25:55 | CHIX | 592091195521579000 |
| 154 | 1841.5 | 08:25:55 | CHIX | 606164945960254000 |
| 175 | 1841 | 08:25:58 | CHIX | 592091195521580000 |
| 167 | 1841 | 08:30:01 | XLON | 592091195521697000 |
| 133 | 1841.5 | 08:31:53 | BATE | 592091195521760000 |
| 22 | 1841.5 | 08:31:53 | BATE | 592091195521760000 |
| 178 | 1842.5 | 08:33:07 | TRQX | 592091195521794000 |
| 171 | 1841.5 | 08:33:43 | BATE | 592091195521818000 |
| 97 | 1841.5 | 08:33:43 | CHIX | 592091195521818000 |
| 73 | 1841.5 | 08:33:49 | CHIX | 592091195521821000 |
| 165 | 1842 | 08:37:58 | XLON | 606164945960611000 |
| 184 | 1840.5 | 08:38:55 | CHIX | 592091195521986000 |
| 167 | 1841 | 08:38:55 | CHIX | 606164945960643000 |
| 112 | 1840.5 | 08:38:55 | CHIX | 606164945960643000 |
| 53 | 1840.5 | 08:38:55 | CHIX | 606164945960643000 |
| 173 | 1840 | 08:39:08 | CHIX | 592091195521993000 |
| 149 | 1840 | 08:39:08 | BATE | 592091195521993000 |
| 118 | 1846.5 | 08:46:36 | XLON | 606164945960917000 |
| 37 | 1846.5 | 08:46:36 | XLON | 606164945960917000 |
| 38 | 1846.5 | 08:48:08 | BATE | 592091195522322000 |
| 98 | 1846.5 | 08:48:08 | CHIX | 606164945960967000 |
| 114 | 1848 | 08:48:43 | CHIX | 606164945960995000 |
| 166 | 1847 | 08:49:39 | XLON | 606164945961036000 |
| 159 | 1847 | 08:51:40 | XLON | 606164945961103000 |
| 10 | 1847 | 08:51:40 | XLON | 606164945961103000 |
| 339 | 1846 | 08:52:05 | XLON | 592091195522483000 |
| 148 | 1846 | 08:52:05 | XLON | 592091195522483000 |
| 299 | 1846 | 08:52:05 | BATE | 606164945961119000 |
| 64 | 1846 | 08:52:05 | BATE | 606164945961119000 |
| 268 | 1844 | 08:56:54 | CHIX | 592091195522665000 |
| 5 | 1843.5 | 08:57:15 | BATE | 592091195522678000 |
| 172 | 1843.5 | 09:01:17 | BATE | 592091195522823000 |
| 186 | 1843 | 09:04:37 | BATE | 592091195522965000 |
| 143 | 1842.5 | 09:04:39 | BATE | 592091195522966000 |
| 5 | 1842.5 | 09:04:39 | BATE | 592091195522966000 |
| 159 | 1842.5 | 09:04:39 | CHIX | 606164945961580000 |
| 172 | 1842.5 | 09:04:39 | CHIX | 606164945961580000 |
| 21 | 1842.5 | 09:05:36 | CHIX | 592091195523011000 |
| 135 | 1842.5 | 09:05:36 | CHIX | 592091195523011000 |
| 193 | 1842 | 09:06:39 | BATE | 606164945961674000 |
| 158 | 1841.5 | 09:08:54 | CHIX | 592091195523153000 |
| 38 | 1841.5 | 09:08:54 | BATE | 606164945961760000 |
| 123 | 1841.5 | 09:08:54 | BATE | 606164945961760000 |
| 172 | 1841.5 | 09:08:54 | CHIX | 606164945961760000 |
| 30 | 1841 | 09:08:54 | BATE | 606164945961760000 |
| 190 | 1841.5 | 09:08:55 | AQXE | 606164945961761000 |
| 179 | 1842 | 09:08:59 | XLON | 606164945961764000 |
| 77 | 1842 | 09:08:59 | XLON | 606164945961764000 |
| 220 | 1841 | 09:10:05 | BATE | 606164945961815000 |
| 154 | 1840.5 | 09:10:55 | BATE | 592091195523251000 |
| 177 | 1840 | 09:10:55 | CHIX | 606164945961855000 |
| 170 | 1840 | 09:14:02 | AQXE | 592091195523401000 |
| 114 | 1841 | 09:17:30 | XLON | 592091195523533000 |
| 48 | 1841 | 09:17:30 | XLON | 592091195523533000 |
| 163 | 1840 | 09:17:33 | CHIX | 606164945962128000 |
| 88 | 1840.5 | 09:19:40 | XLON | 592091195523622000 |
| 61 | 1840.5 | 09:19:40 | XLON | 592091195523622000 |
| 158 | 1840.5 | 09:19:55 | XLON | 606164945962221000 |
| 78 | 1841 | 09:20:48 | XLON | 592091195523667000 |
| 70 | 1841 | 09:20:48 | XLON | 592091195523667000 |
| 28 | 1841 | 09:20:48 | AQXE | 606164945962255000 |
| 169 | 1841 | 09:22:16 | XLON | 592091195523728000 |
| 153 | 1841 | 09:24:03 | XLON | 606164945962375000 |
| 4 | 1843 | 09:25:24 | BATE | 592091195523844000 |
| 68 | 1843 | 09:25:24 | CHIX | 606164945962425000 |
| 173 | 1843.5 | 09:25:32 | AQXE | 592091195523849000 |
| 169 | 1845 | 09:27:08 | AQXE | 592091195523903000 |
| 60 | 1844.5 | 09:29:38 | XLON | 592091195523985000 |
| 57 | 1844.5 | 09:29:38 | CHIX | 606164945962560000 |
| 5 | 1844.5 | 09:29:38 | CHIX | 606164945962560000 |
| 1 | 1844.5 | 09:29:38 | BATE | 592091195523985000 |
| 45 | 1844.5 | 09:29:38 | BATE | 592091195523985000 |
| 175 | 1845.5 | 09:32:03 | AQXE | 592091195524057000 |
| 20 | 1847 | 09:33:44 | XLON | 592091195524117000 |
| 16 | 1847 | 09:33:44 | CHIX | 592091195524117000 |
| 300 | 1847 | 09:33:44 | XLON | 592091195524117000 |
| 280 | 1847 | 09:33:44 | CHIX | 592091195524117000 |
| 148 | 1847 | 09:33:44 | BATE | 606164945962688000 |
| 20 | 1847 | 09:33:44 | XLON | 592091195524117000 |
| 134 | 1847 | 09:33:44 | TRQX | 606164945962688000 |
| 14 | 1847 | 09:33:44 | TRQX | 606164945962688000 |
| 52 | 1847 | 09:33:44 | XLON | 592091195524117000 |
| 326 | 1846 | 09:37:15 | CHIX | 606164945962814000 |
| 93 | 1844 | 09:39:54 | BATE | 592091195524337000 |
| 79 | 1844 | 09:39:57 | BATE | 592091195524338000 |
| 160 | 1843 | 09:49:54 | CHIX | 606164945963203000 |
| 73 | 1843 | 09:49:54 | CHIX | 606164945963203000 |
| 87 | 1843 | 09:49:54 | CHIX | 606164945963203000 |
| 167 | 1843 | 09:49:54 | BATE | 606164945963203000 |
| 160 | 1843 | 09:49:54 | TRQX | 606164945963203000 |
| 160 | 1842.5 | 09:50:20 | CHIX | 606164945963218000 |
| 168 | 1842 | 09:54:10 | TRQX | 606164945963358000 |
| 156 | 1841 | 09:59:41 | AQXE | 592091195525023000 |
| 157 | 1841 | 10:06:44 | XLON | 592091195525273000 |
| 20 | 1841 | 10:08:12 | XLON | 606164945963857000 |
| 144 | 1841 | 10:08:12 | XLON | 606164945963857000 |
| 58 | 1841 | 10:10:17 | XLON | 606164945963936000 |
| 109 | 1841 | 10:10:17 | XLON | 606164945963936000 |
| 43 | 1841 | 10:12:19 | XLON | 606164945964014000 |
| 125 | 1841 | 10:12:19 | XLON | 606164945964014000 |
| 116 | 1840 | 10:12:43 | AQXE | 592091195525512000 |
| 3 | 1841 | 10:15:59 | XLON | 592091195525652000 |
| 151 | 1841 | 10:15:59 | XLON | 592091195525652000 |
| 159 | 1841.5 | 10:16:56 | XLON | 606164945964193000 |
| 14 | 1841.5 | 10:16:56 | XLON | 606164945964193000 |
| 151 | 1841 | 10:19:22 | AQXE | 592091195525776000 |
| 148 | 1840.5 | 10:20:49 | XLON | 592091195525833000 |
| 159 | 1840.5 | 10:20:49 | XLON | 606164945964333000 |
| 154 | 1840.5 | 10:20:49 | CHIX | 606164945964333000 |
| 17 | 1840.5 | 10:20:49 | XLON | 606164945964333000 |
| 22 | 1840.5 | 10:20:49 | CHIX | 606164945964333000 |
| 129 | 1840.5 | 10:20:49 | CHIX | 606164945964333000 |
| 151 | 1840.5 | 10:21:10 | XLON | 606164945964349000 |
| 54 | 1840 | 10:24:05 | AQXE | 592091195525973000 |
| 158 | 1840 | 10:27:38 | BATE | 606164945964591000 |
| 90 | 1839 | 10:29:02 | BATE | 592091195526160000 |
| 24 | 1839 | 10:29:02 | BATE | 592091195526160000 |
| 184 | 1839 | 10:29:02 | CHIX | 606164945964643000 |
| 107 | 1839.5 | 10:29:03 | AQXE | 606164945964643000 |
| 26 | 1839 | 10:29:03 | BATE | 592091195526160000 |
| 11 | 1839 | 10:29:03 | BATE | 592091195526160000 |
| 64 | 1839.5 | 10:29:03 | AQXE | 606164945964643000 |
| 193 | 1839 | 10:29:03 | CHIX | 606164945964643000 |
| 151 | 1839 | 10:29:03 | TRQX | 606164945964643000 |
| 151 | 1839 | 10:29:03 | AQXE | 592091195526160000 |
| 215 | 1841 | 10:39:23 | AQXE | 606164945964997000 |
| 116 | 1841 | 10:39:23 | BATE | 592091195526533000 |
| 141 | 1840 | 10:44:06 | CHIX | 592091195526690000 |
| 34 | 1840 | 10:44:06 | CHIX | 592091195526690000 |
| 150 | 1842 | 10:47:47 | AQXE | 606164945965276000 |
| 148 | 1842 | 10:49:43 | XLON | 606164945965344000 |
| 148 | 1842 | 10:50:35 | CHIX | 592091195526928000 |
| 135 | 1842 | 10:52:55 | AQXE | 592091195527018000 |
| 5 | 1842 | 10:52:55 | CHIX | 606164945965460000 |
| 49 | 1843 | 10:54:08 | XLON | 592091195527062000 |
| 148 | 1843 | 10:54:08 | AQXE | 606164945965502000 |
| 296 | 1843 | 10:56:55 | AQXE | 592091195527171000 |
| 50 | 1843 | 10:56:55 | XLON | 606164945965607000 |
| 148 | 1842 | 10:58:04 | TRQX | 592091195527214000 |
| 150 | 1842 | 10:58:04 | CHIX | 592091195527214000 |
| 148 | 1842 | 10:58:04 | XLON | 592091195527214000 |
| 151 | 1842 | 10:58:04 | XLON | 592091195527214000 |
| 197 | 1842 | 10:58:04 | BATE | 606164945965648000 |
| 148 | 1844.5 | 11:07:45 | XLON | 592091195527602000 |
| 148 | 1844.5 | 11:07:45 | CHIX | 592091195527602000 |
| 176 | 1844.5 | 11:07:45 | TRQX | 606164945966020000 |
| 154 | 1844.5 | 11:07:45 | BATE | 592091195527602000 |
| 148 | 1844.5 | 11:07:45 | BATE | 606164945966020000 |
| 148 | 1844 | 11:13:18 | BATE | 606164945966230000 |
| 1 | 1844 | 11:13:18 | BATE | 606164945966230000 |
| 148 | 1843.5 | 11:13:18 | BATE | 606164945966230000 |
| 168 | 1843.5 | 11:13:18 | BATE | 606164945966230000 |
| 116 | 1843.5 | 11:13:18 | TRQX | 592091195527821000 |
| 69 | 1843.5 | 11:13:18 | TRQX | 592091195527821000 |
| 6 | 1843.5 | 11:13:18 | BATE | 606164945966230000 |
| 162 | 1842.5 | 11:24:51 | BATE | 606164945966679000 |
| 157 | 1844.5 | 11:31:58 | CHIX | 592091195528550000 |
| 152 | 1845 | 11:35:07 | XLON | 592091195528651000 |
| 2 | 1845 | 11:35:30 | XLON | 606164945967041000 |
| 148 | 1845 | 11:35:30 | AQXE | 592091195528662000 |
| 26 | 1845 | 11:35:30 | AQXE | 592091195528662000 |
| 76 | 1844 | 11:37:57 | CHIX | 606164945967125000 |
| 480 | 1844 | 11:38:38 | CHIX | 606164945967149000 |
| 152 | 1844 | 11:38:38 | XLON | 606164945967149000 |
| 96 | 1844 | 11:38:38 | TRQX | 606164945967149000 |
| 30 | 1844 | 11:38:38 | XLON | 592091195528776000 |
| 162 | 1843.5 | 11:38:39 | BATE | 592091195528776000 |
| 171 | 1846.5 | 11:49:16 | CHIX | 592091195529175000 |
| 390 | 1846.5 | 11:49:16 | XLON | 592091195529175000 |
| 148 | 1846.5 | 11:49:16 | CHIX | 592091195529175000 |
| 148 | 1846.5 | 11:49:16 | BATE | 606164945967533000 |
| 170 | 1844 | 12:03:06 | CHIX | 592091195529805000 |
| 156 | 1844 | 12:03:06 | XLON | 592091195529805000 |
| 14 | 1844 | 12:03:06 | XLON | 592091195529805000 |
| 282 | 1844 | 12:03:06 | XLON | 606164945968141000 |
| 170 | 1844 | 12:03:06 | CHIX | 606164945968141000 |
| 170 | 1843.5 | 12:03:06 | CHIX | 592091195529806000 |
| 291 | 1842 | 12:12:38 | BATE | 592091195530208000 |
| 172 | 1842 | 12:12:38 | CHIX | 592091195530208000 |
| 172 | 1841.5 | 12:12:38 | BATE | 592091195530208000 |
| 148 | 1844.5 | 12:25:27 | XLON | 606164945968980000 |
| 1 | 1844.5 | 12:25:27 | BATE | 592091195530682000 |
| 5 | 1844.5 | 12:25:27 | BATE | 592091195530682000 |
| 20 | 1844.5 | 12:25:27 | CHIX | 606164945968980000 |
| 180 | 1844.5 | 12:29:46 | XLON | 592091195530839000 |
| 15 | 1844.5 | 12:29:46 | XLON | 592091195530839000 |
| 35 | 1844.5 | 12:29:46 | XLON | 606164945969131000 |
| 15 | 1844.5 | 12:29:46 | XLON | 606164945969131000 |
| 100 | 1844.5 | 12:29:46 | XLON | 606164945969131000 |
| 91 | 1845 | 12:33:48 | XLON | 592091195530983000 |
| 65 | 1845 | 12:33:48 | XLON | 592091195530983000 |
| 3 | 1845.5 | 12:35:36 | TRQX | 606164945969349000 |
| 88 | 1845.5 | 12:35:36 | CHIX | 606164945969349000 |
| 117 | 1845.5 | 12:35:36 | BATE | 592091195531064000 |
| 184 | 1846 | 12:37:20 | CHIX | 592091195531139000 |
| 148 | 1846 | 12:37:20 | XLON | 592091195531139000 |
| 148 | 1846 | 12:37:20 | TRQX | 606164945969421000 |
| 148 | 1846 | 12:37:20 | BATE | 606164945969421000 |
| 169 | 1845.5 | 12:37:20 | BATE | 606164945969421000 |
| 187 | 1846 | 12:37:20 | CHIX | 606164945969421000 |
| 170 | 1844.5 | 12:43:22 | CHIX | 606164945969644000 |
| 165 | 1844 | 12:43:22 | BATE | 592091195531372000 |
| 96 | 1844 | 12:43:22 | TRQX | 606164945969644000 |
| 69 | 1844 | 12:43:24 | TRQX | 606164945969646000 |
| 21 | 1842.5 | 12:52:46 | BATE | 592091195531687000 |
| 38 | 1842.5 | 12:52:46 | BATE | 592091195531687000 |
| 59 | 1842.5 | 12:52:46 | BATE | 592091195531687000 |
| 47 | 1842.5 | 12:52:48 | BATE | 592091195531687000 |
| 165 | 1842 | 12:54:02 | CHIX | 592091195531733000 |
| 143 | 1842 | 12:54:02 | CHIX | 606164945969990000 |
| 23 | 1842 | 12:54:02 | CHIX | 606164945969990000 |
| 118 | 1842 | 12:54:02 | AQXE | 606164945969990000 |
| 47 | 1842 | 12:54:05 | AQXE | 606164945969992000 |
| 21 | 1841.5 | 12:54:05 | BATE | 592091195531735000 |
| 17 | 1841.5 | 12:54:05 | BATE | 592091195531735000 |
| 13 | 1841.5 | 12:54:05 | BATE | 592091195531735000 |
| 9 | 1841.5 | 12:54:05 | BATE | 592091195531735000 |
| 96 | 1841.5 | 13:02:25 | BATE | 592091195532026000 |
| 201 | 1842 | 13:07:17 | XLON | 592091195532185000 |
| 162 | 1842 | 13:07:17 | BATE | 606164945970424000 |
| 162 | 1842 | 13:07:17 | XLON | 606164945970424000 |
| 210 | 1844.5 | 13:14:27 | AQXE | 606164945970631000 |
| 77 | 1844.5 | 13:17:03 | CHIX | 606164945970717000 |
| 98 | 1844.5 | 13:17:03 | CHIX | 606164945970717000 |
| 150 | 1845 | 13:18:57 | XLON | 606164945970775000 |
| 160 | 1845 | 13:20:55 | XLON | 592091195532613000 |
| 168 | 1844 | 13:24:09 | AQXE | 606164945970925000 |
| 83 | 1843.5 | 13:25:40 | BATE | 606164945970981000 |
| 173 | 1844 | 13:26:10 | XLON | 606164945970999000 |
| 65 | 1843.5 | 13:26:10 | BATE | 606164945970999000 |
| 564 | 1843.5 | 13:26:10 | XLON | 592091195532788000 |
| 163 | 1843.5 | 13:26:10 | XLON | 592091195532788000 |
| 67 | 1843 | 13:28:00 | BATE | 606164945971057000 |
| 85 | 1844.5 | 13:32:44 | XLON | 592091195533014000 |
| 50 | 1844.5 | 13:32:44 | XLON | 592091195533014000 |
| 17 | 1844.5 | 13:32:44 | XLON | 592091195533014000 |
| 152 | 1843.5 | 13:33:22 | TRQX | 592091195533040000 |
| 152 | 1843.5 | 13:33:22 | XLON | 606164945971240000 |
| 106 | 1843 | 13:33:22 | BATE | 606164945971240000 |
| 152 | 1842.5 | 13:33:23 | CHIX | 606164945971241000 |
| 159 | 1842.5 | 13:36:45 | XLON | 592091195533188000 |
| 68 | 1843.5 | 13:38:46 | XLON | 606164945971461000 |
| 92 | 1843.5 | 13:38:46 | XLON | 606164945971461000 |
| 88 | 1844 | 13:39:43 | CHIX | 592091195533316000 |
| 9 | 1844 | 13:39:43 | CHIX | 592091195533316000 |
| 149 | 1844 | 13:39:43 | CHIX | 592091195533316000 |
| 36 | 1844 | 13:39:43 | XLON | 606164945971503000 |
| 172 | 1842.5 | 13:41:35 | XLON | 592091195533396000 |
| 160 | 1842.5 | 13:41:35 | BATE | 592091195533396000 |
| 177 | 1842.5 | 13:45:54 | XLON | 606164945971748000 |
| 150 | 1842.5 | 13:47:34 | CHIX | 606164945971812000 |
| 177 | 1842.5 | 13:47:34 | BATE | 606164945971812000 |
| 159 | 1842.5 | 13:47:34 | AQXE | 606164945971812000 |
| 152 | 1842 | 13:47:34 | CHIX | 592091195533639000 |
| 152 | 1842 | 13:47:36 | BATE | 606164945971814000 |
| 121 | 1842 | 13:47:36 | BATE | 606164945971814000 |
| 38 | 1842 | 13:47:41 | BATE | 606164945971817000 |
| 168 | 1841 | 13:49:35 | XLON | 606164945971899000 |
| 152 | 1840.5 | 13:49:35 | BATE | 606164945971899000 |
| 161 | 1839.5 | 13:58:06 | XLON | 606164945972269000 |
| 178 | 1839.5 | 14:01:22 | BATE | 592091195534250000 |
| 183 | 1839.5 | 14:01:22 | BATE | 592091195534250000 |
| 152 | 1839 | 14:02:07 | XLON | 592091195534282000 |
| 26 | 1839 | 14:02:07 | XLON | 592091195534282000 |
| 161 | 1839 | 14:04:52 | AQXE | 592091195534400000 |
| 170 | 1839 | 14:04:52 | BATE | 592091195534400000 |
| 161 | 1839 | 14:04:52 | CHIX | 592091195534400000 |
| 160 | 1839 | 14:04:52 | BATE | 606164945972541000 |
| 160 | 1839 | 14:04:52 | CHIX | 606164945972541000 |
| 173 | 1840.5 | 14:13:07 | XLON | 592091195534729000 |
| 3 | 1839 | 14:15:25 | CHIX | 592091195534815000 |
| 87 | 1840.5 | 14:16:13 | XLON | 606164945972970000 |
| 68 | 1840.5 | 14:16:13 | XLON | 606164945972970000 |
| 148 | 1840.5 | 14:16:13 | AQXE | 592091195534847000 |
| 1 | 1840 | 14:20:09 | CHIX | 592091195535014000 |
| 17 | 1840 | 14:20:09 | CHIX | 592091195535014000 |
| 8 | 1840 | 14:20:09 | CHIX | 592091195535014000 |
| 6 | 1840 | 14:20:09 | CHIX | 592091195535014000 |
| 1 | 1840 | 14:20:09 | CHIX | 592091195535014000 |
| 142 | 1840 | 14:20:09 | CHIX | 592091195535014000 |
| 21 | 1840 | 14:22:03 | XLON | 592091195535106000 |
| 148 | 1840 | 14:22:03 | AQXE | 606164945973220000 |
| 15 | 1839 | 14:23:03 | AQXE | 592091195535150000 |
| 269 | 1839 | 14:23:03 | CHIX | 592091195535150000 |
| 34 | 1839 | 14:23:52 | CHIX | 592091195535185000 |
| 173 | 1839 | 14:23:52 | CHIX | 592091195535185000 |
| 5 | 1840 | 14:26:38 | AQXE | 592091195535305000 |
| 52 | 1840 | 14:26:38 | XLON | 606164945973411000 |
| 115 | 1840 | 14:26:38 | XLON | 606164945973411000 |
| 148 | 1840 | 14:28:42 | XLON | 606164945973496000 |
| 5 | 1840 | 14:28:42 | AQXE | 592091195535394000 |
| 35 | 1839 | 14:28:53 | AQXE | 592091195535401000 |
| 193 | 1839 | 14:28:56 | CHIX | 592091195535403000 |
| 148 | 1839 | 14:28:56 | TRQX | 606164945973505000 |
| 155 | 1839 | 14:28:56 | TRQX | 606164945973505000 |
| 125 | 1839 | 14:28:58 | AQXE | 592091195535405000 |
| 148 | 1839 | 14:28:58 | AQXE | 606164945973506000 |
| 153 | 1838.5 | 14:28:58 | BATE | 606164945973506000 |
| 168 | 1837 | 14:30:02 | CHIX | 606164945973559000 |
| 171 | 1833.5 | 14:31:29 | CHIX | 606164945973656000 |
| 5 | 1832.5 | 14:32:44 | CHIX | 592091195535634000 |
| 160 | 1832.5 | 14:32:44 | CHIX | 592091195535634000 |
| 151 | 1832 | 14:32:51 | CHIX | 592091195535641000 |
| 158 | 1832.5 | 14:37:30 | AQXE | 606164945973978000 |
| 158 | 1834 | 14:38:37 | XLON | 592091195535965000 |
| 168 | 1833 | 14:38:58 | BATE | 592091195535987000 |
| 103 | 1834 | 14:41:07 | AQXE | 606164945974195000 |
| 99 | 1834 | 14:41:07 | AQXE | 606164945974195000 |
| 85 | 1834 | 14:41:07 | AQXE | 606164945974195000 |
| 115 | 1833.5 | 14:42:01 | XLON | 592091195536181000 |
| 24 | 1833.5 | 14:42:01 | CHIX | 606164945974249000 |
| 159 | 1833 | 14:42:29 | CHIX | 592091195536206000 |
| 159 | 1832.5 | 14:42:30 | AQXE | 592091195536207000 |
| 158 | 1832.5 | 14:42:30 | TRQX | 592091195536207000 |
| 158 | 1832.5 | 14:42:30 | BATE | 606164945974274000 |
| 167 | 1832.5 | 14:42:30 | CHIX | 606164945974274000 |
| 148 | 1831.5 | 14:43:16 | TRQX | 592091195536247000 |
| 182 | 1831.5 | 14:43:16 | CHIX | 606164945974311000 |
| 54 | 1831.5 | 14:50:02 | XLON | 592091195536612000 |
| 1 | 1831.5 | 14:50:02 | BATE | 592091195536612000 |
| 4 | 1831.5 | 14:50:02 | BATE | 592091195536612000 |
| 1 | 1831.5 | 14:50:02 | TRQX | 606164945974662000 |
| 22 | 1831.5 | 14:50:02 | CHIX | 606164945974662000 |
| 100 | 1831.5 | 14:50:02 | CHIX | 606164945974662000 |
| 20 | 1831.5 | 14:50:02 | CHIX | 606164945974662000 |
| 2 | 1831.5 | 14:50:02 | TRQX | 592091195536612000 |
| 11 | 1831.5 | 14:50:02 | XLON | 606164945974662000 |
| 210 | 1832.5 | 14:51:17 | AQXE | 606164945974725000 |
| 100 | 1833 | 14:52:42 | TRQX | 592091195536753000 |
| 103 | 1833 | 14:52:42 | TRQX | 592091195536753000 |
| 49 | 1833 | 14:52:42 | AQXE | 606164945974798000 |
| 166 | 1832 | 14:53:34 | CHIX | 592091195536794000 |
| 195 | 1832 | 14:53:34 | XLON | 606164945974837000 |
| 211 | 1831.5 | 14:53:45 | CHIX | 592091195536802000 |
| 141 | 1831.5 | 14:53:45 | XLON | 606164945974845000 |
| 151 | 1831.5 | 14:53:45 | CHIX | 606164945974845000 |
| 7 | 1831.5 | 14:53:45 | XLON | 606164945974845000 |
| 160 | 1831 | 14:54:05 | CHIX | 606164945974865000 |
| 126 | 1834 | 14:59:06 | XLON | 606164945975116000 |
| 25 | 1834 | 14:59:06 | BATE | 592091195537086000 |
| 148 | 1833 | 15:00:00 | CHIX | 592091195537136000 |
| 274 | 1833 | 15:00:00 | XLON | 606164945975164000 |
| 148 | 1833 | 15:00:00 | TRQX | 606164945975164000 |
| 151 | 1833 | 15:00:00 | CHIX | 606164945975164000 |
| 51 | 1832.5 | 15:00:00 | BATE | 606164945975164000 |
| 29 | 1832.5 | 15:00:00 | BATE | 606164945975164000 |
| 153 | 1832.5 | 15:00:00 | BATE | 606164945975164000 |
| 135 | 1832 | 15:00:21 | CHIX | 592091195537162000 |
| 64 | 1832 | 15:00:21 | CHIX | 592091195537162000 |
| 148 | 1832 | 15:00:21 | BATE | 606164945975189000 |
| 4 | 1835.5 | 15:05:50 | TRQX | 592091195537444000 |
| 3 | 1835.5 | 15:05:50 | CHIX | 606164945975458000 |
| 106 | 1836 | 15:05:52 | CHIX | 606164945975460000 |
| 170 | 1836.5 | 15:06:21 | CHIX | 592091195537476000 |
| 16 | 1836.5 | 15:07:54 | TRQX | 592091195537547000 |
| 33 | 1836.5 | 15:07:54 | CHIX | 592091195537547000 |
| 100 | 1836.5 | 15:07:54 | CHIX | 592091195537547000 |
| 97 | 1836.5 | 15:07:54 | XLON | 606164945975557000 |
| 7 | 1836.5 | 15:07:54 | XLON | 606164945975557000 |
| 30 | 1836.5 | 15:07:54 | XLON | 606164945975557000 |
| 79 | 1836.5 | 15:07:54 | BATE | 606164945975557000 |
| 274 | 1836 | 15:09:04 | BATE | 592091195537603000 |
| 165 | 1836 | 15:09:04 | TRQX | 606164945975611000 |
| 148 | 1836 | 15:09:04 | XLON | 606164945975611000 |
| 90 | 1836 | 15:09:04 | XLON | 606164945975611000 |
| 87 | 1836 | 15:09:04 | XLON | 606164945975611000 |
| 104 | 1836 | 15:09:04 | XLON | 606164945975611000 |
| 148 | 1836 | 15:09:04 | CHIX | 592091195537603000 |
| 327 | 1834 | 15:11:06 | CHIX | 592091195537695000 |
| 166 | 1833.5 | 15:12:02 | BATE | 592091195537735000 |
| 160 | 1832 | 15:15:43 | TRQX | 592091195537935000 |
| 160 | 1832 | 15:15:43 | AQXE | 606164945975928000 |
| 175 | 1832 | 15:15:43 | CHIX | 606164945975928000 |
| 312 | 1834 | 15:19:48 | BATE | 592091195538151000 |
| 148 | 1834 | 15:19:48 | CHIX | 606164945976134000 |
| 156 | 1834 | 15:19:48 | CHIX | 606164945976134000 |
| 159 | 1834 | 15:21:07 | CHIX | 592091195538209000 |
| 170 | 1834 | 15:21:40 | XLON | 592091195538237000 |
| 9 | 1834 | 15:26:57 | XLON | 592091195538489000 |
| 114 | 1834 | 15:26:57 | BATE | 606164945976457000 |
| 34 | 1834 | 15:26:57 | BATE | 606164945976457000 |
| 161 | 1833.5 | 15:27:52 | AQXE | 606164945976500000 |
| 162 | 1833.5 | 15:28:42 | XLON | 592091195538575000 |
| 157 | 1833 | 15:29:02 | XLON | 592091195538591000 |
| 93 | 1833 | 15:29:02 | BATE | 606164945976554000 |
| 63 | 1833 | 15:29:02 | BATE | 606164945976554000 |
| 54 | 1833 | 15:29:02 | BATE | 606164945976554000 |
| 157 | 1833 | 15:29:02 | XLON | 592091195538591000 |
| 103 | 1833 | 15:29:02 | BATE | 606164945976554000 |
| 158 | 1833 | 15:29:02 | CHIX | 606164945976554000 |
| 85 | 1832.5 | 15:29:02 | CHIX | 592091195538591000 |
| 72 | 1832.5 | 15:29:02 | CHIX | 592091195538591000 |
| 171 | 1832.5 | 15:30:30 | XLON | 606164945976632000 |
| 169 | 1832 | 15:33:10 | BATE | 592091195538830000 |
| 163 | 1832 | 15:33:10 | CHIX | 606164945976785000 |
| 169 | 1832 | 15:33:10 | BATE | 606164945976785000 |
| 155 | 1832 | 15:34:40 | XLON | 606164945976865000 |
| 170 | 1832 | 15:37:47 | AQXE | 592091195539094000 |
| 170 | 1831.5 | 15:37:49 | CHIX | 592091195539095000 |
| 170 | 1831.5 | 15:37:49 | BATE | 592091195539095000 |
| 74 | 1831 | 15:39:03 | CHIX | 606164945977118000 |
| 117 | 1831 | 15:39:03 | CHIX | 606164945977118000 |
| 148 | 1831 | 15:39:03 | AQXE | 592091195539175000 |
| 1 | 1833 | 15:43:39 | CHIX | 592091195539458000 |
| 86 | 1833 | 15:43:39 | XLON | 606164945977390000 |
| 103 | 1833 | 15:43:39 | AQXE | 606164945977390000 |
| 296 | 1834 | 15:44:50 | XLON | 592091195539525000 |
| 38 | 1834 | 15:44:50 | CHIX | 606164945977454000 |
| 260 | 1834 | 15:44:50 | CHIX | 606164945977454000 |
| 233 | 1834.5 | 15:44:52 | AQXE | 606164945977456000 |
| 108 | 1836 | 15:46:42 | CHIX | 606164945977575000 |
| 66 | 1836 | 15:46:42 | CHIX | 606164945977575000 |
| 148 | 1835.5 | 15:47:20 | CHIX | 592091195539686000 |
| 178 | 1835.5 | 15:47:20 | TRQX | 606164945977611000 |
| 154 | 1834.5 | 15:50:16 | BATE | 592091195539865000 |
| 82 | 1834 | 15:51:03 | AQXE | 606164945977829000 |
| 78 | 1834 | 15:51:10 | CHIX | 592091195539922000 |
| 152 | 1834 | 15:51:10 | BATE | 592091195539922000 |
| 82 | 1834 | 15:51:20 | CHIX | 592091195539933000 |
| 14 | 1834 | 15:51:20 | CHIX | 592091195539933000 |
| 2 | 1834 | 15:51:20 | BATE | 592091195539933000 |
| 154 | 1834 | 15:51:20 | XLON | 606164945977849000 |
| 72 | 1834 | 15:51:20 | AQXE | 606164945977849000 |
| 158 | 1833.5 | 15:51:25 | CHIX | 592091195539940000 |
| 158 | 1833.5 | 15:55:56 | AQXE | 592091195540245000 |
| 103 | 1834 | 15:57:34 | XLON | 592091195540348000 |
| 74 | 1834 | 15:57:34 | XLON | 592091195540348000 |
| 133 | 1835 | 15:58:02 | CHIX | 606164945978279000 |
| 73 | 1835 | 15:58:02 | CHIX | 606164945978279000 |
| 148 | 1835.5 | 15:58:54 | BATE | 592091195540427000 |
| 151 | 1835.5 | 15:58:54 | XLON | 606164945978328000 |
| 148 | 1835.5 | 15:58:54 | XLON | 606164945978328000 |
| 67 | 1835.5 | 15:58:54 | CHIX | 606164945978328000 |
| 332 | 1835.5 | 15:58:54 | CHIX | 606164945978328000 |
| 36 | 1835.5 | 15:58:54 | AQXE | 606164945978328000 |
| 196 | 1835 | 15:58:57 | XLON | 606164945978331000 |
| 174 | 1834.5 | 16:02:34 | CHIX | 592091195540645000 |
| 174 | 1834 | 16:02:38 | CHIX | 592091195540649000 |
| 346 | 1834 | 16:02:38 | CHIX | 606164945978542000 |
| 171 | 1832.5 | 16:04:05 | AQXE | 592091195540740000 |
| 152 | 1832 | 16:06:31 | CHIX | 606164945978786000 |
| 169 | 1832 | 16:06:31 | CHIX | 606164945978786000 |
| 169 | 1832 | 16:06:31 | CHIX | 606164945978786000 |
| 169 | 1831.5 | 16:06:38 | TRQX | 606164945978794000 |
| 150 | 1833.5 | 16:11:05 | CHIX | 606164945979063000 |
| 108 | 1833.5 | 16:11:10 | CHIX | 606164945979070000 |
| 100 | 1833.5 | 16:11:16 | CHIX | 606164945979074000 |
| 99 | 1833.5 | 16:11:25 | CHIX | 606164945979083000 |
| 97 | 1833.5 | 16:11:36 | CHIX | 606164945979094000 |
| 39 | 1833.5 | 16:11:54 | CHIX | 606164945979111000 |
| 82 | 1833.5 | 16:12:40 | BATE | 592091195541281000 |
| 66 | 1833.5 | 16:13:06 | BATE | 592091195541305000 |
| 96 | 1833.5 | 16:13:06 | XLON | 606164945979178000 |
| 85 | 1833 | 16:14:48 | CHIX | 606164945979292000 |
| 156 | 1833 | 16:14:48 | CHIX | 592091195541423000 |
| 71 | 1833 | 16:14:48 | CHIX | 606164945979292000 |
| 149 | 1832.5 | 16:14:48 | XLON | 606164945979292000 |
| 150 | 1832.5 | 16:14:48 | XLON | 592091195541423000 |
| 156 | 1832.5 | 16:14:48 | XLON | 606164945979292000 |
| 149 | 1832.5 | 16:14:48 | XLON | 606164945979292000 |
| 168 | 1831.5 | 16:15:20 | CHIX | 606164945979333000 |
| 77 | 1832 | 16:18:50 | BATE | 606164945979578000 |
| 45 | 1832 | 16:19:10 | AQXE | 606164945979601000 |
| 73 | 1832 | 16:19:10 | AQXE | 606164945979601000 |
| 33 | 1832 | 16:19:16 | AQXE | 606164945979606000 |
| 74 | 1832 | 16:19:16 | BATE | 606164945979606000 |
| 184 | 1832.5 | 16:20:14 | XLON | 606164945979683000 |
| 154 | 1831.5 | 16:21:08 | XLON | 606164945979758000 |
| 100 | 1832.5 | 16:21:17 | AQXE | 606164945979773000 |
| 72 | 1832.5 | 16:21:17 | AQXE | 606164945979773000 |
| 103 | 1832.5 | 16:21:52 | AQXE | 592091195541972000 |
| 63 | 1832.5 | 16:21:52 | AQXE | 592091195541972000 |
| 26 | 1832.5 | 16:22:23 | XLON | 606164945979874000 |
| 145 | 1832.5 | 16:22:23 | XLON | 606164945979874000 |
| 8 | 1832.5 | 16:22:56 | XLON | 592091195542069000 |
| 149 | 1832.5 | 16:22:56 | XLON | 592091195542069000 |
| 40 | 1831.5 | 16:22:56 | CHIX | 592091195542070000 |
| 23 | 1831.5 | 16:23:01 | BATE | 606164945979927000 |
| 112 | 1831.5 | 16:23:07 | CHIX | 592091195542084000 |
| 52 | 1831.5 | 16:23:07 | CHIX | 592091195542084000 |
| 154 | 1831.5 | 16:23:12 | CHIX | 592091195542092000 |
| 13 | 1831.5 | 16:23:20 | BATE | 592091195542103000 |
| 125 | 1831.5 | 16:23:20 | BATE | 606164945979954000 |
| 220 | 1831.5 | 16:25:09 | CHIX | 592091195542233000 |
| 152 | 1831.5 | 16:25:14 | BATE | 592091195542240000 |
| 148 | 1831.5 | 16:25:14 | BATE | 592091195542240000 |
| 165 | 1831.5 | 16:25:14 | XLON | 592091195542240000 |
| 16 | 1831.5 | 16:25:14 | BATE | 592091195542240000 |
| 178 | 1831.5 | 16:25:14 | XLON | 592091195542240000 |
| 91 | 1831.5 | 16:25:14 | AQXE | 606164945980085000 |
| 57 | 1831.5 | 16:25:14 | XLON | 592091195542240000 |
| 148 | 1830.5 | 16:25:48 | TRQX | 606164945980119000 |
| 33 | 1830.5 | 16:27:43 | BATE | 592091195542364000 |
| 174 | 1830.5 | 16:27:43 | AQXE | 606164945980204000 |
| 175 | 1830.5 | 16:27:43 | BATE | 606164945980204000 |
| 196 | 1830.5 | 16:27:43 | CHIX | 592091195542364000 |
| 142 | 1830.5 | 16:27:43 | BATE | 592091195542364000 |
| 10356 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 4257 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 4674 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 5136 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 10179 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 36 | 1840.5 | 08:00:22 | AQXE | 592091195520779000 |
| 290 | 1838 | 08:02:06 | CHIX | 592091195520835000 |
| 113 | 1838 | 08:02:11 | CHIX | 592091195520840000 |
| 256 | 1838.5 | 08:03:53 | CHIX | 592091195520910000 |
| 187 | 1838 | 08:03:53 | XLON | 606164945959612000 |
| 144 | 1838 | 08:03:58 | XLON | 592091195520913000 |
| 144 | 1838 | 08:03:59 | CHIX | 606164945959616000 |
| 84 | 1838 | 08:03:59 | XLON | 592091195520914000 |
| 4 | 1838 | 08:04:05 | CHIX | 606164945959621000 |
| 136 | 1838.5 | 08:05:37 | CHIX | 592091195520977000 |
| 69 | 1838.5 | 08:05:37 | CHIX | 592091195520977000 |
| 148 | 1838.5 | 08:05:37 | BATE | 606164945959677000 |
| 154 | 1838.5 | 08:05:37 | XLON | 592091195520977000 |
| 222 | 1836.5 | 08:07:11 | CHIX | 592091195521034000 |
| 83 | 1836.5 | 08:07:43 | XLON | 592091195521051000 |
| 169 | 1839 | 08:08:35 | XLON | 592091195521082000 |
| 229 | 1838.5 | 08:10:29 | XLON | 592091195521143000 |
| 148 | 1838.5 | 08:10:29 | CHIX | 606164945959836000 |
| 166 | 1838 | 08:10:29 | XLON | 606164945959836000 |
| 166 | 1838.5 | 08:10:29 | AQXE | 592091195521143000 |
| 150 | 1837 | 08:13:13 | BATE | 592091195521225000 |
| 231 | 1840.5 | 08:16:32 | CHIX | 592091195521312000 |
| 148 | 1840 | 08:16:32 | XLON | 592091195521312000 |
| 296 | 1840 | 08:16:32 | CHIX | 592091195521312000 |
| 166 | 1840 | 08:16:32 | BATE | 606164945959998000 |
| 149 | 1841 | 08:30:01 | CHIX | 606164945960367000 |
| 1 | 1840.5 | 08:34:31 | BATE | 592091195521844000 |
| 148 | 1841 | 08:35:03 | CHIX | 606164945960525000 |
| 40 | 1840.5 | 08:35:06 | BATE | 592091195521863000 |
| 179 | 1840.5 | 08:38:55 | BATE | 592091195521986000 |
| 165 | 1840.5 | 08:38:55 | XLON | 606164945960643000 |
| 148 | 1840.5 | 08:38:55 | CHIX | 606164945960643000 |
| 149 | 1840 | 08:39:08 | AQXE | 592091195521993000 |
| 175 | 1840 | 08:39:09 | CHIX | 592091195521994000 |
| 203 | 1840 | 09:12:03 | CHIX | 592091195523307000 |
| 281 | 1840 | 09:14:01 | CHIX | 606164945961999000 |
| 200 | 1840.5 | 09:14:13 | XLON | 592091195523408000 |
| 52 | 1840.5 | 09:14:13 | XLON | 606164945962007000 |
| 145 | 1840.5 | 09:14:13 | XLON | 606164945962007000 |
| 198 | 1840 | 09:14:27 | CHIX | 592091195523416000 |
| 43 | 1840.5 | 09:14:30 | XLON | 592091195523417000 |
| 49 | 1840.5 | 09:14:30 | XLON | 592091195523417000 |
| 216 | 1840.5 | 09:14:30 | AQXE | 606164945962015000 |
| 9 | 1840.5 | 09:14:31 | XLON | 592091195523418000 |
| 163 | 1840.5 | 09:14:31 | XLON | 592091195523418000 |
| 87 | 1839.5 | 09:15:04 | XLON | 606164945962033000 |
| 103 | 1841 | 09:17:10 | XLON | 606164945962114000 |
| 65 | 1841 | 09:17:10 | XLON | 606164945962114000 |
| 208 | 1840.5 | 09:17:33 | AQXE | 606164945962128000 |
| 169 | 1840 | 09:17:33 | CHIX | 592091195523535000 |
| 179 | 1840.5 | 09:19:39 | XLON | 606164945962211000 |
| 61 | 1840.5 | 09:19:39 | XLON | 606164945962211000 |
| 204 | 1840.5 | 09:19:52 | XLON | 592091195523630000 |
| 178 | 1840.5 | 09:20:29 | CHIX | 592091195523654000 |
| 29 | 1841 | 09:21:52 | AQXE | 592091195523712000 |
| 92 | 1841 | 09:21:52 | XLON | 606164945962298000 |
| 56 | 1841 | 09:21:52 | XLON | 606164945962298000 |
| 163 | 1840.5 | 09:22:11 | CHIX | 606164945962310000 |
| 12 | 1841 | 09:22:29 | XLON | 606164945962323000 |
| 136 | 1841 | 09:22:29 | XLON | 606164945962323000 |
| 1 | 1841 | 09:22:29 | AQXE | 592091195523737000 |
| 148 | 1841 | 09:59:41 | AQXE | 592091195525023000 |
| 148 | 1841 | 09:59:41 | XLON | 592091195525023000 |
| 248 | 1841 | 09:59:41 | BATE | 592091195525023000 |
| 145 | 1841 | 09:59:41 | TRQX | 592091195525023000 |
| 21 | 1841 | 09:59:41 | TRQX | 592091195525023000 |
| 206 | 1841 | 09:59:41 | CHIX | 592091195525023000 |
| 148 | 1841 | 09:59:41 | TRQX | 592091195525023000 |
| 135 | 1841 | 09:59:41 | CHIX | 606164945963560000 |
| 183 | 1841 | 09:59:41 | BATE | 606164945963560000 |
| 203 | 1841 | 09:59:41 | CHIX | 606164945963560000 |
| 219 | 1841 | 09:59:41 | CHIX | 606164945963560000 |
| 184 | 1841 | 09:59:47 | CHIX | 606164945963562000 |
| 168 | 1841 | 10:12:35 | XLON | 606164945964022000 |
| 62 | 1840.5 | 10:15:28 | BATE | 592091195525629000 |
| 4 | 1840.5 | 10:15:28 | XLON | 606164945964140000 |
| 48 | 1840.5 | 10:15:28 | BATE | 592091195525629000 |
| 50 | 1840.5 | 10:15:28 | XLON | 606164945964140000 |
| 1 | 1841 | 10:18:23 | XLON | 606164945964245000 |
| 58 | 1841 | 10:18:23 | XLON | 606164945964245000 |
| 112 | 1841 | 10:18:23 | XLON | 606164945964245000 |
| 192 | 1840.5 | 10:20:49 | AQXE | 592091195525833000 |
| 91 | 1841 | 10:23:39 | XLON | 606164945964449000 |
| 68 | 1841 | 10:23:39 | XLON | 606164945964449000 |
| 126 | 1840.5 | 10:26:10 | TRQX | 592091195526053000 |
| 140 | 1840 | 10:27:38 | CHIX | 592091195526105000 |
| 168 | 1840 | 10:27:38 | BATE | 592091195526105000 |
| 168 | 1840 | 10:27:38 | CHIX | 606164945964591000 |
| 19 | 1840 | 10:27:52 | CHIX | 592091195526115000 |
| 165 | 1839.5 | 10:29:02 | CHIX | 592091195526160000 |
| 112 | 1839.5 | 10:29:02 | BATE | 606164945964643000 |
| 39 | 1839.5 | 10:29:02 | BATE | 606164945964643000 |
| 153 | 1839.5 | 10:29:02 | CHIX | 606164945964643000 |
| 13 | 1839 | 10:29:03 | BATE | 592091195526160000 |
| 163 | 1839 | 10:29:03 | BATE | 592091195526160000 |
| 191 | 1839 | 10:29:03 | AQXE | 592091195526160000 |
| 255 | 1839 | 10:29:03 | CHIX | 606164945964644000 |
| 20 | 1839 | 10:29:03 | CHIX | 606164945964644000 |
| 214 | 1838.5 | 10:31:45 | CHIX | 592091195526269000 |
| 165 | 1841 | 10:39:41 | XLON | 592091195526543000 |
| 3 | 1841 | 10:39:41 | AQXE | 606164945965007000 |
| 148 | 1840 | 10:44:06 | BATE | 592091195526690000 |
| 31 | 1840 | 10:44:06 | BATE | 592091195526690000 |
| 83 | 1841 | 13:49:35 | XLON | 592091195533728000 |
| 83 | 1841 | 13:49:35 | XLON | 592091195533728000 |
| 10 | 1841 | 13:49:35 | XLON | 592091195533728000 |
| 165 | 1841 | 13:49:35 | XLON | 592091195533728000 |
| 478 | 1841 | 13:49:35 | XLON | 592091195533728000 |
| 296 | 1841 | 13:49:35 | TRQX | 592091195533728000 |
| 148 | 1841 | 13:49:35 | BATE | 592091195533728000 |
| 176 | 1841 | 13:49:35 | TRQX | 592091195533728000 |
| 190 | 1841 | 13:49:35 | BATE | 592091195533728000 |
| 293 | 1841 | 13:49:35 | CHIX | 592091195533728000 |
| 216 | 1841 | 13:49:35 | TRQX | 592091195533728000 |
| 158 | 1841 | 13:49:35 | CHIX | 592091195533728000 |
| 278 | 1841 | 13:49:35 | CHIX | 592091195533728000 |
| 176 | 1841 | 13:49:35 | AQXE | 592091195533728000 |
| 64 | 1841 | 13:49:35 | AQXE | 592091195533728000 |
| 176 | 1841 | 13:49:35 | BATE | 606164945971899000 |
| 204 | 1841 | 13:49:35 | TRQX | 606164945971899000 |
| 189 | 1841 | 13:49:35 | CHIX | 606164945971899000 |
| 86 | 1841 | 13:49:35 | BATE | 606164945971899000 |
| 62 | 1841 | 13:49:35 | BATE | 606164945971899000 |
| 176 | 1841 | 13:49:35 | CHIX | 606164945971899000 |
| 84 | 1841 | 13:49:35 | AQXE | 606164945971899000 |
| 148 | 1841 | 13:49:35 | BATE | 606164945971899000 |
| 721 | 1841 | 13:49:35 | AQXE | 606164945971899000 |
| 296 | 1841 | 13:49:35 | BATE | 606164945971899000 |
| 229 | 1841 | 13:49:35 | CHIX | 606164945971899000 |
| 42 | 1841 | 13:49:35 | CHIX | 606164945971899000 |
| 661 | 1841 | 13:49:35 | CHIX | 606164945971899000 |
| 105 | 1840.5 | 13:49:35 | TRQX | 606164945971899000 |
| 92 | 1840.5 | 13:49:35 | TRQX | 606164945971899000 |
| 97 | 1840.5 | 13:49:35 | TRQX | 606164945971899000 |
| 300 | 1840.5 | 13:49:35 | XLON | 592091195533728000 |
| 232 | 1840.5 | 13:49:35 | XLON | 592091195533728000 |
| 13 | 1840.5 | 13:49:35 | CHIX | 592091195533728000 |
| 176 | 1839.5 | 13:54:52 | AQXE | 592091195533972000 |
| 506 | 1839.5 | 13:58:06 | XLON | 592091195534115000 |
| 148 | 1839.5 | 13:58:06 | TRQX | 606164945972269000 |
| 148 | 1839.5 | 13:58:06 | BATE | 606164945972269000 |
| 216 | 1840 | 13:58:10 | AQXE | 592091195534118000 |
| 180 | 1839 | 14:04:52 | TRQX | 592091195534400000 |
| 121 | 1839 | 14:04:52 | BATE | 592091195534400000 |
| 46 | 1839 | 14:04:52 | BATE | 592091195534400000 |
| 153 | 1839 | 14:04:52 | CHIX | 592091195534400000 |
| 213 | 1839 | 14:04:52 | CHIX | 606164945972541000 |
| 74 | 1839 | 14:04:55 | AQXE | 592091195534402000 |
| 148 | 1839 | 14:04:55 | XLON | 606164945972543000 |
| 78 | 1838.5 | 14:04:55 | CHIX | 606164945972544000 |
| 76 | 1838.5 | 14:04:55 | CHIX | 606164945972544000 |
| 19 | 1840 | 14:15:31 | BATE | 592091195534818000 |
| 124 | 1840 | 14:15:31 | CHIX | 606164945972943000 |
| 234 | 1840 | 14:19:12 | XLON | 606164945973093000 |
| 102 | 1840 | 14:19:12 | XLON | 606164945973093000 |
| 157 | 1840.5 | 14:21:25 | AQXE | 592091195535074000 |
| 197 | 1839 | 14:23:03 | AQXE | 592091195535150000 |
| 296 | 1839 | 14:23:03 | BATE | 592091195535150000 |
| 170 | 1839 | 14:23:52 | XLON | 592091195535185000 |
| 130 | 1839 | 14:23:52 | CHIX | 606164945973296000 |
| 39 | 1839 | 14:28:56 | CHIX | 606164945973505000 |
| 161 | 1839 | 14:28:56 | BATE | 592091195535403000 |
| 150 | 1839 | 14:28:56 | BATE | 592091195535403000 |
| 111 | 1839 | 14:28:56 | CHIX | 606164945973505000 |
| 150 | 1839 | 14:28:56 | BATE | 606164945973505000 |
| 164 | 1838.5 | 14:28:58 | AQXE | 592091195535405000 |
| 159 | 1837 | 14:30:02 | BATE | 606164945973559000 |
| 167 | 1836.5 | 14:30:02 | AQXE | 606164945973560000 |
| 321 | 1834 | 14:30:56 | CHIX | 592091195535522000 |
| 159 | 1832 | 14:32:51 | XLON | 606164945973732000 |
| 5 | 1832.5 | 14:37:49 | XLON | 592091195535916000 |
| 148 | 1834 | 14:38:39 | AQXE | 592091195535967000 |
| 57 | 1834 | 14:38:39 | XLON | 606164945974043000 |
| 385 | 1833 | 14:38:58 | CHIX | 592091195535987000 |
| 126 | 1833 | 14:38:58 | CHIX | 592091195535987000 |
| 296 | 1833 | 14:38:58 | AQXE | 606164945974061000 |
| 156 | 1833 | 14:41:59 | BATE | 606164945974246000 |
| 179 | 1833 | 14:41:59 | CHIX | 606164945974246000 |
| 168 | 1832.5 | 14:42:30 | BATE | 606164945974274000 |
| 157 | 1832 | 14:43:00 | BATE | 592091195536230000 |
| 330 | 1832 | 14:43:00 | CHIX | 592091195536230000 |
| 174 | 1831 | 14:46:13 | CHIX | 592091195536410000 |
| 107 | 1830 | 14:46:47 | CHIX | 592091195536437000 |
| 215 | 1830 | 14:46:47 | CHIX | 592091195536437000 |
| 66 | 1833 | 14:51:53 | XLON | 592091195536712000 |
| 99 | 1833 | 14:51:53 | XLON | 592091195536712000 |
| 179 | 1833 | 14:52:32 | XLON | 592091195536744000 |
| 5 | 1833 | 14:52:32 | XLON | 592091195536744000 |
| 191 | 1832 | 14:53:34 | TRQX | 592091195536794000 |
| 159 | 1832 | 14:53:34 | CHIX | 592091195536794000 |
| 10 | 1832 | 14:53:34 | BATE | 606164945974837000 |
| 145 | 1832 | 14:53:34 | BATE | 606164945974837000 |
| 169 | 1832 | 14:53:34 | BATE | 606164945974837000 |
| 296 | 1832 | 14:53:34 | XLON | 606164945974837000 |
| 180 | 1834 | 14:58:28 | XLON | 592091195537056000 |
| 41 | 1834 | 14:58:28 | XLON | 592091195537056000 |
| 157 | 1833.5 | 14:59:43 | XLON | 606164945975147000 |
| 148 | 1833 | 15:00:00 | XLON | 592091195537136000 |
| 296 | 1833 | 15:00:00 | CHIX | 592091195537136000 |
| 181 | 1833 | 15:00:00 | BATE | 606164945975164000 |
| 175 | 1833 | 15:00:00 | BATE | 606164945975164000 |
| 100 | 1833 | 15:00:04 | CHIX | 592091195537144000 |
| 1 | 1833 | 15:00:04 | BATE | 606164945975171000 |
| 180 | 1832.5 | 15:00:12 | CHIX | 606164945975182000 |
| 159 | 1831.5 | 15:02:01 | XLON | 606164945975271000 |
| 160 | 1831.5 | 15:02:01 | CHIX | 592091195537248000 |
| 25 | 1836.5 | 15:06:25 | CHIX | 592091195537480000 |
| 1 | 1836.5 | 15:06:25 | BATE | 606164945975493000 |
| 172 | 1837 | 15:06:41 | AQXE | 592091195537493000 |
| 154 | 1837 | 15:06:55 | XLON | 606164945975517000 |
| 4 | 1836.5 | 15:07:50 | CHIX | 606164945975554000 |
| 151 | 1836.5 | 15:07:50 | CHIX | 606164945975554000 |
| 165 | 1837 | 15:08:44 | AQXE | 606164945975593000 |
| 395 | 1836 | 15:09:04 | XLON | 606164945975611000 |
| 108 | 1836 | 15:09:04 | XLON | 592091195537603000 |
| 162 | 1836 | 15:09:04 | XLON | 592091195537603000 |
| 36 | 1836 | 15:09:04 | CHIX | 606164945975611000 |
| 112 | 1836 | 15:09:04 | CHIX | 606164945975611000 |
| 84 | 1835 | 15:10:43 | BATE | 592091195537678000 |
| 64 | 1835 | 15:10:43 | BATE | 592091195537678000 |
| 155 | 1835 | 15:10:43 | CHIX | 606164945975682000 |
| 148 | 1834 | 15:11:06 | BATE | 592091195537695000 |
| 158 | 1834 | 15:11:06 | CHIX | 606164945975699000 |
| 32 | 1832.5 | 15:14:19 | BATE | 592091195537853000 |
| 44 | 1832.5 | 15:14:19 | BATE | 592091195537853000 |
| 144 | 1832.5 | 15:14:19 | AQXE | 606164945975850000 |
| 129 | 1832.5 | 15:14:20 | CHIX | 606164945975850000 |
| 95 | 1832.5 | 15:14:20 | BATE | 592091195537853000 |
| 32 | 1832.5 | 15:14:20 | AQXE | 606164945975850000 |
| 19 | 1832.5 | 15:14:20 | CHIX | 606164945975850000 |
| 159 | 1831.5 | 15:15:44 | TRQX | 592091195537936000 |
| 94 | 1831.5 | 15:15:55 | AQXE | 592091195537949000 |
| 366 | 1834 | 15:19:48 | CHIX | 592091195538151000 |
| 164 | 1834 | 15:19:48 | XLON | 592091195538151000 |
| 148 | 1834 | 15:19:48 | TRQX | 606164945976134000 |
| 174 | 1833.5 | 15:22:04 | CHIX | 592091195538258000 |
| 86 | 1834 | 15:26:13 | XLON | 606164945976424000 |
| 83 | 1834 | 15:26:13 | XLON | 606164945976424000 |
| 13 | 1834 | 15:27:09 | XLON | 592091195538498000 |
| 1 | 1834 | 15:27:09 | AQXE | 606164945976466000 |
| 147 | 1834 | 15:27:09 | AQXE | 606164945976466000 |
| 160 | 1833.5 | 15:27:10 | CHIX | 592091195538498000 |
| 18 | 1833 | 15:29:02 | XLON | 592091195538591000 |
| 3 | 1833 | 15:29:02 | CHIX | 606164945976554000 |
| 163 | 1833 | 15:29:02 | CHIX | 606164945976554000 |
| 15 | 1833 | 15:29:02 | CHIX | 606164945976554000 |
| 148 | 1833 | 15:29:02 | TRQX | 592091195538591000 |
| 151 | 1833 | 15:29:02 | XLON | 592091195538591000 |
| 154 | 1833 | 15:29:02 | CHIX | 606164945976554000 |
| 170 | 1833 | 15:29:02 | AQXE | 606164945976554000 |
| 151 | 1833 | 15:29:04 | AQXE | 592091195538593000 |
| 41 | 1833 | 15:29:04 | XLON | 606164945976557000 |
| 121 | 1832.5 | 15:30:30 | CHIX | 592091195538672000 |
| 34 | 1832.5 | 15:30:30 | CHIX | 592091195538672000 |
| 148 | 1832.5 | 15:30:30 | TRQX | 606164945976632000 |
| 157 | 1832 | 15:32:30 | XLON | 592091195538796000 |
| 172 | 1832 | 15:33:10 | XLON | 606164945976785000 |
| 37 | 1832 | 15:33:10 | CHIX | 606164945976785000 |
| 118 | 1832 | 15:33:10 | CHIX | 606164945976785000 |
| 61 | 1832 | 15:33:10 | AQXE | 592091195538830000 |
| 87 | 1832 | 15:33:10 | AQXE | 592091195538830000 |
| 72 | 1832 | 15:35:20 | TRQX | 606164945976901000 |
| 72 | 1832 | 15:36:06 | TRQX | 606164945976946000 |
| 72 | 1832 | 15:36:40 | TRQX | 606164945976979000 |
| 95 | 1832 | 15:37:10 | TRQX | 606164945977006000 |
| 61 | 1831.5 | 15:37:49 | CHIX | 592091195539095000 |
| 115 | 1831.5 | 15:37:49 | CHIX | 592091195539095000 |
| 176 | 1831.5 | 15:37:49 | TRQX | 592091195539095000 |
| 161 | 1831 | 15:39:03 | CHIX | 592091195539175000 |
| 26 | 1830.5 | 15:39:03 | AQXE | 606164945977118000 |
| 53 | 1830.5 | 15:40:01 | AQXE | 606164945977172000 |
| 181 | 1833 | 15:43:22 | XLON | 592091195539441000 |
| 1 | 1833 | 15:43:22 | XLON | 592091195539441000 |
| 173 | 1834 | 15:44:08 | XLON | 592091195539485000 |
| 17 | 1834.5 | 15:44:53 | BATE | 592091195539528000 |
| 78 | 1834.5 | 15:44:53 | BATE | 592091195539528000 |
| 74 | 1834.5 | 15:44:53 | BATE | 592091195539528000 |
| 21 | 1834.5 | 15:44:53 | BATE | 592091195539528000 |
| 7 | 1835.5 | 15:46:25 | CHIX | 592091195539629000 |
| 88 | 1835.5 | 15:46:25 | XLON | 606164945977555000 |
| 87 | 1835.5 | 15:46:25 | XLON | 606164945977555000 |
| 10 | 1836 | 15:46:28 | XLON | 592091195539635000 |
| 109 | 1836 | 15:46:28 | XLON | 592091195539635000 |
| 70 | 1836 | 15:46:28 | CHIX | 606164945977560000 |
| 296 | 1835.5 | 15:47:20 | BATE | 592091195539686000 |
| 1 | 1835.5 | 15:47:20 | CHIX | 606164945977611000 |
| 172 | 1835.5 | 15:47:20 | CHIX | 606164945977611000 |
| 413 | 1835.5 | 15:47:20 | CHIX | 606164945977611000 |
| 3 | 1835.5 | 15:47:20 | XLON | 606164945977611000 |
| 163 | 1834.5 | 15:50:16 | CHIX | 592091195539865000 |
| 163 | 1834.5 | 15:50:16 | XLON | 592091195539865000 |
| 148 | 1834 | 15:51:10 | BATE | 592091195539922000 |
| 166 | 1834 | 15:51:20 | CHIX | 606164945977849000 |
| 92 | 1833.5 | 15:51:25 | BATE | 606164945977856000 |
| 70 | 1833.5 | 15:51:26 | BATE | 606164945977856000 |
| 22 | 1833.5 | 15:56:27 | XLON | 592091195540282000 |
| 300 | 1833.5 | 15:56:27 | AQXE | 606164945978189000 |
| 153 | 1833.5 | 15:56:30 | BATE | 606164945978192000 |
| 6 | 1836 | 15:58:03 | XLON | 592091195540376000 |
| 180 | 1836 | 15:58:03 | XLON | 592091195540376000 |
| 1 | 1836 | 15:58:03 | XLON | 592091195540376000 |
| 173 | 1836 | 15:58:28 | XLON | 606164945978304000 |
| 155 | 1835 | 15:58:58 | AQXE | 606164945978332000 |
| 19 | 1835 | 16:00:33 | BATE | 592091195540526000 |
| 123 | 1835 | 16:00:33 | BATE | 592091195540526000 |
| 5 | 1835 | 16:00:33 | BATE | 592091195540526000 |
| 149 | 1835 | 16:00:33 | BATE | 592091195540526000 |
| 47 | 1835 | 16:00:33 | AQXE | 606164945978424000 |
| 159 | 1835 | 16:01:42 | XLON | 592091195540590000 |
| 5 | 1834.5 | 16:02:01 | CHIX | 606164945978503000 |
| 5 | 1834.5 | 16:02:27 | XLON | 592091195540636000 |
| 143 | 1834.5 | 16:02:34 | XLON | 592091195540645000 |
| 159 | 1834.5 | 16:02:34 | BATE | 592091195540645000 |
| 157 | 1834.5 | 16:02:34 | TRQX | 606164945978538000 |
| 336 | 1834.5 | 16:02:34 | CHIX | 606164945978538000 |
| 148 | 1834.5 | 16:02:34 | XLON | 592091195540645000 |
| 160 | 1833.5 | 16:02:39 | CHIX | 606164945978543000 |
| 160 | 1832.5 | 16:04:05 | CHIX | 606164945978630000 |
| 146 | 1832.5 | 16:04:05 | CHIX | 606164945978630000 |
| 148 | 1832 | 16:06:31 | BATE | 592091195540901000 |
| 171 | 1832 | 16:06:31 | CHIX | 606164945978786000 |
| 164 | 1831.5 | 16:06:38 | BATE | 606164945978794000 |
| 87 | 1834 | 16:11:16 | XLON | 592091195541198000 |
| 128 | 1834 | 16:11:16 | XLON | 592091195541198000 |
| 7 | 1834 | 16:11:16 | CHIX | 606164945979075000 |
| 64 | 1834 | 16:11:16 | CHIX | 606164945979075000 |
| 207 | 1834 | 16:12:45 | AQXE | 592091195541285000 |
| 148 | 1834 | 16:12:45 | XLON | 606164945979158000 |
| 464 | 1833.5 | 16:13:06 | XLON | 592091195541305000 |
| 148 | 1833.5 | 16:13:06 | TRQX | 606164945979178000 |
| 161 | 1833.5 | 16:13:06 | XLON | 606164945979178000 |
| 35 | 1833 | 16:14:48 | CHIX | 592091195541423000 |
| 115 | 1833 | 16:14:48 | CHIX | 592091195541423000 |
| 158 | 1832.5 | 16:14:48 | XLON | 592091195541423000 |
| 150 | 1832.5 | 16:14:48 | XLON | 606164945979292000 |
| 161 | 1832.5 | 16:15:01 | CHIX | 592091195541439000 |
| 166 | 1831.5 | 16:15:20 | CHIX | 606164945979333000 |
| 123 | 1831.5 | 16:15:20 | BATE | 592091195541465000 |
| 25 | 1831.5 | 16:15:20 | BATE | 592091195541465000 |
| 38 | 1831.5 | 16:15:20 | TRQX | 606164945979333000 |
| 17 | 1831.5 | 16:15:20 | TRQX | 606164945979333000 |
| 30 | 1831.5 | 16:15:20 | TRQX | 606164945979333000 |
| 74 | 1831.5 | 16:16:50 | TRQX | 606164945979439000 |
| 74 | 1832 | 16:18:10 | CHIX | 592091195541671000 |
| 96 | 1832 | 16:18:13 | CHIX | 592091195541675000 |
| 5 | 1832 | 16:18:20 | CHIX | 592091195541683000 |
| 83 | 1832 | 16:18:50 | XLON | 592091195541717000 |
| 71 | 1832 | 16:18:50 | XLON | 592091195541717000 |
| 72 | 1831.5 | 16:19:24 | XLON | 592091195541755000 |
| 112 | 1831.5 | 16:19:38 | XLON | 592091195541771000 |
| 162 | 1832.5 | 16:20:11 | AQXE | 592091195541821000 |
| 111 | 1832.5 | 16:20:52 | XLON | 606164945979732000 |
| 57 | 1832.5 | 16:20:52 | XLON | 606164945979732000 |
| 2 | 1832 | 16:21:17 | CHIX | 606164945979772000 |
| 21 | 1832 | 16:21:17 | CHIX | 606164945979772000 |
| 135 | 1832 | 16:21:17 | CHIX | 606164945979772000 |
| 88 | 1832.5 | 16:21:50 | XLON | 592091195541968000 |
| 81 | 1832.5 | 16:21:50 | XLON | 592091195541968000 |
| 164 | 1832.5 | 16:22:23 | XLON | 606164945979873000 |
| 172 | 1832.5 | 16:22:44 | XLON | 606164945979905000 |
| 14 | 1831.5 | 16:22:50 | BATE | 606164945979912000 |
| 70 | 1831.5 | 16:22:50 | CHIX | 592091195542061000 |
| 50 | 1831.5 | 16:22:50 | TRQX | 592091195542061000 |
| 55 | 1831.5 | 16:22:50 | AQXE | 606164945979912000 |
| 104 | 1831.5 | 16:22:56 | CHIX | 592091195542070000 |
| 78 | 1831.5 | 16:22:56 | AQXE | 606164945979921000 |
| 160 | 1831.5 | 16:23:01 | BATE | 606164945979927000 |
| 176 | 1832.5 | 16:24:58 | XLON | 592091195542219000 |
| 97 | 1831.5 | 16:25:09 | CHIX | 606164945980079000 |
| 98 | 1831.5 | 16:25:14 | TRQX | 592091195542240000 |
| 112 | 1831.5 | 16:25:14 | CHIX | 606164945980085000 |
| 353 | 1831.5 | 16:25:14 | XLON | 606164945980085000 |
| 156 | 1831.5 | 16:25:14 | CHIX | 606164945980085000 |
| 20 | 1831.5 | 16:25:14 | CHIX | 606164945980085000 |
| 29 | 1831.5 | 16:25:14 | AQXE | 606164945980085000 |
| 186 | 1830.5 | 16:25:48 | CHIX | 606164945980119000 |
| 166 | 1830.5 | 16:27:43 | XLON | 592091195542364000 |
| 70 | 1830.5 | 16:27:43 | TRQX | 592091195542364000 |
| 18 | 1830.5 | 16:27:43 | TRQX | 592091195542364000 |
| 105 | 1830.5 | 16:27:43 | CHIX | 606164945980204000 |
| 77 | 1830.5 | 16:27:43 | CHIX | 606164945980204000 |
| 64 | 1830.5 | 16:27:43 | CHIX | 606164945980204000 |
| 77 | 1830.5 | 16:27:43 | TRQX | 592091195542364000 |
| 154 | 1830.5 | 16:27:46 | CHIX | 606164945980206000 |
| 23 | 1830 | 16:29:24 | CHIX | 592091195542421000 |
| 5 | 1830 | 16:29:48 | CHIX | 592091195542434000 |
| 100 | 1830 | 16:30:00 | XLON | 592091195542444000 |
| 22 | 1830 | 16:30:00 | XLON | 592091195542444000 |
| 12934 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 177 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 562 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 3882 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 550 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 2794 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 221 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 550 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 1900 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 384 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 100 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 6146 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 462 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 550 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 265 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 7378 | 1835 | 16:35:28 | XLON | 606164945980305000 |
| 311 | 1835 | 16:35:28 | XLON | 606164945980305000 |
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.
