10 February 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 10 February 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: 220,000
Date of transaction: 10 February 2023
Average price paid per share: GBp 1,882.0312
Lowest price paid per share: GBp 1,882.0312
Highest price paid per share: GBp 1,882.0312
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: 10 February 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 | 1,886.8945 | 122,253 | 1,860.5000 | 1,924.0000 |
| BATS Europe | 1,886.8473 | 18,614 | 1,860.5000 | 1,923.5000 |
| Chi-X Europe | 1,888.8575 | 49,838 | 1,858.5000 | 1,924.0000 |
| Turquoise | 1,886.3349 | 12,751 | 1,861.5000 | 1,923.5000 |
| Aquis Exchange | 1,887.7570 | 16,544 | 1,861.5000 | 1,925.5000 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction reference number |
| 34 | 1922 | 08:50:46 | XLON | 592096857886211000 |
| 97 | 1922 | 08:52:48 | XLON | 606170608342997000 |
| 6 | 1922 | 08:53:33 | XLON | 606170608342997000 |
| 17 | 1922 | 08:56:13 | XLON | 606170608342997000 |
| 23 | 1922 | 08:56:41 | XLON | 606170608342997000 |
| 10 | 1922 | 09:00:07 | XLON | 606170608342997000 |
| 103 | 1924 | 09:00:49 | CHIX | 606170608343052000 |
| 131 | 1921 | 09:03:07 | CHIX | 592096857886274000 |
| 61 | 1921 | 09:08:18 | CHIX | 592096857886274000 |
| 143 | 1921 | 09:08:18 | TRQX | 606170608343058000 |
| 114 | 1921 | 09:13:28 | XLON | 606170608343058000 |
| 29 | 1921 | 09:13:28 | XLON | 606170608343058000 |
| 157 | 1920.5 | 09:13:28 | XLON | 592096857886286000 |
| 154 | 1918.5 | 09:13:28 | CHIX | 606170608343108000 |
| 54 | 1918.5 | 09:13:28 | CHIX | 606170608343123000 |
| 27 | 1913.5 | 09:15:05 | CHIX | 592096857886414000 |
| 201 | 1913.5 | 09:15:27 | CHIX | 592096857886414000 |
| 25 | 1921 | 09:15:27 | XLON | 592096857886645000 |
| 143 | 1921 | 09:17:19 | AQXE | 606170608343416000 |
| 35 | 1923.5 | 09:38:06 | AQXE | 592096857886698000 |
| 170 | 1923.5 | 09:42:41 | XLON | 606170608343467000 |
| 17 | 1923.5 | 09:42:41 | XLON | 606170608343467000 |
| 154 | 1922.5 | 09:46:29 | CHIX | 592096857886740000 |
| 143 | 1923.5 | 09:46:29 | XLON | 592096857886809000 |
| 395 | 1923.5 | 09:48:01 | CHIX | 606170608343574000 |
| 112 | 1922 | 09:48:02 | CHIX | 592096857886830000 |
| 32 | 1922 | 09:48:02 | CHIX | 592096857886830000 |
| 21 | 1922 | 09:48:16 | CHIX | 592096857886830000 |
| 122 | 1923.5 | 09:49:05 | CHIX | 592096857887134000 |
| 214 | 1925.5 | 09:49:05 | AQXE | 592096857887277000 |
| 39 | 1923.5 | 09:56:09 | CHIX | 592096857887335000 |
| 166 | 1923.5 | 09:56:13 | CHIX | 606170608344070000 |
| 28 | 1923.5 | 09:56:22 | CHIX | 606170608344070000 |
| 152 | 1923.5 | 09:56:22 | BATE | 592096857887335000 |
| 1 | 1923.5 | 09:58:04 | CHIX | 606170608344070000 |
| 128 | 1923.5 | 10:10:02 | CHIX | 606170608344070000 |
| 33 | 1923.5 | 10:10:16 | CHIX | 606170608344070000 |
| 200 | 1923 | 10:11:58 | XLON | 606170608344152000 |
| 199 | 1922 | 10:17:25 | CHIX | 606170608344193000 |
| 137 | 1918.5 | 10:19:36 | CHIX | 592096857887709000 |
| 17 | 1918.5 | 10:19:53 | CHIX | 592096857887711000 |
| 145 | 1918 | 10:25:55 | CHIX | 606170608344571000 |
| 204 | 1917.5 | 10:25:55 | CHIX | 592096857887905000 |
| 145 | 1917 | 10:30:38 | CHIX | 606170608344608000 |
| 88 | 1916 | 10:31:02 | CHIX | 606170608344665000 |
| 58 | 1916 | 10:42:53 | CHIX | 606170608344684000 |
| 198 | 1915.5 | 10:43:03 | CHIX | 592096857888068000 |
| 215 | 1915 | 10:44:03 | CHIX | 606170608344778000 |
| 22 | 1913 | 10:48:15 | CHIX | 592096857888189000 |
| 151 | 1913 | 10:48:15 | CHIX | 592096857888214000 |
| 37 | 1913 | 10:48:15 | CHIX | 592096857888282000 |
| 5 | 1911 | 10:49:17 | BATE | 606170608345115000 |
| 2 | 1911 | 10:49:17 | BATE | 606170608345115000 |
| 43 | 1914.5 | 10:53:53 | CHIX | 592096857888595000 |
| 6 | 1914.5 | 10:54:32 | CHIX | 592096857888595000 |
| 54 | 1914.5 | 10:59:39 | CHIX | 592096857888595000 |
| 101 | 1914.5 | 11:03:11 | XLON | 606170608345265000 |
| 12 | 1914.5 | 11:06:03 | BATE | 606170608345265000 |
| 169 | 1913.5 | 11:06:03 | CHIX | 592096857888642000 |
| 57 | 1913 | 11:12:52 | CHIX | 592096857888655000 |
| 343 | 1913 | 11:13:30 | CHIX | 592096857888655000 |
| 197 | 1910.5 | 11:19:39 | CHIX | 606170608345370000 |
| 146 | 1919 | 11:20:13 | XLON | 606170608345957000 |
| 94 | 1920.5 | 11:25:00 | AQXE | 592096857889448000 |
| 79 | 1920.5 | 11:25:00 | AQXE | 592096857889448000 |
| 87 | 1921 | 11:25:00 | XLON | 592096857889577000 |
| 57 | 1921 | 11:26:12 | XLON | 592096857889577000 |
| 167 | 1919.5 | 11:38:24 | XLON | 606170608346285000 |
| 176 | 1919.5 | 11:41:27 | AQXE | 592096857889660000 |
| 167 | 1919.5 | 11:41:27 | BATE | 592096857889660000 |
| 44 | 1918 | 11:41:27 | BATE | 592096857889678000 |
| 100 | 1918 | 11:44:21 | BATE | 592096857889716000 |
| 31 | 1918 | 11:46:56 | XLON | 606170608346340000 |
| 1 | 1911.5 | 11:58:15 | CHIX | 592096857890000000 |
| 125 | 1911.5 | 12:03:51 | CHIX | 592096857890002000 |
| 27 | 1911.5 | 12:03:51 | CHIX | 592096857890007000 |
| 1 | 1911.5 | 12:04:03 | CHIX | 592096857890007000 |
| 173 | 1910 | 12:21:03 | CHIX | 606170608346678000 |
| 168 | 1908 | 12:21:17 | CHIX | 606170608347089000 |
| 165 | 1907.5 | 12:21:17 | TRQX | 592096857890506000 |
| 179 | 1905.5 | 12:21:17 | CHIX | 606170608347154000 |
| 170 | 1902 | 12:25:57 | AQXE | 606170608347351000 |
| 149 | 1899 | 12:31:44 | BATE | 606170608347432000 |
| 34 | 1899 | 12:38:35 | BATE | 606170608347444000 |
| 136 | 1898 | 12:51:48 | XLON | 592096857891065000 |
| 49 | 1898 | 12:51:48 | XLON | 592096857891065000 |
| 158 | 1896 | 12:51:48 | CHIX | 592096857891234000 |
| 41 | 1896 | 13:09:01 | CHIX | 592096857891249000 |
| 153 | 1895.5 | 13:09:01 | CHIX | 606170608348188000 |
| 186 | 1895 | 13:09:01 | CHIX | 592096857891659000 |
| 190 | 1894 | 13:13:33 | TRQX | 592096857891695000 |
| 74 | 1885.5 | 13:13:33 | TRQX | 592096857891851000 |
| 143 | 1885.5 | 13:13:33 | CHIX | 606170608348380000 |
| 83 | 1885.5 | 13:18:10 | TRQX | 592096857891851000 |
| 115 | 1883.5 | 13:18:10 | CHIX | 606170608348417000 |
| 133 | 1883.5 | 13:18:12 | CHIX | 606170608348417000 |
| 204 | 1880 | 13:18:12 | CHIX | 606170608348596000 |
| 206 | 1879.5 | 13:20:43 | AQXE | 592096857892102000 |
| 264 | 1885.5 | 13:30:12 | XLON | 592096857892293000 |
| 198 | 1881 | 13:30:12 | CHIX | 592096857892439000 |
| 25 | 1876 | 13:34:46 | CHIX | 592096857892545000 |
| 172 | 1876 | 13:34:46 | CHIX | 592096857892545000 |
| 180 | 1873.5 | 13:34:46 | CHIX | 592096857892800000 |
| 218 | 1872 | 13:37:07 | CHIX | 592096857892827000 |
| 278 | 1870.5 | 13:37:07 | CHIX | 592096857893070000 |
| 206 | 1869.5 | 13:46:04 | CHIX | 606170608349562000 |
| 209 | 1868.5 | 13:46:18 | CHIX | 606170608349727000 |
| 78 | 1868.5 | 13:46:19 | BATE | 606170608349727000 |
| 83 | 1868.5 | 13:51:55 | BATE | 606170608349727000 |
| 199 | 1867.5 | 13:53:03 | CHIX | 606170608349767000 |
| 168 | 1867.5 | 13:53:03 | XLON | 606170608350211000 |
| 81 | 1869 | 13:56:42 | CHIX | 592096857893885000 |
| 291 | 1869 | 13:57:49 | CHIX | 592096857893885000 |
| 143 | 1869 | 14:07:02 | BATE | 606170608350313000 |
| 199 | 1868 | 14:10:05 | CHIX | 606170608350403000 |
| 198 | 1863 | 14:13:01 | TRQX | 592096857894078000 |
| 154 | 1861.5 | 14:15:37 | CHIX | 592096857894465000 |
| 143 | 1862.5 | 14:15:37 | TRQX | 592096857894665000 |
| 164 | 1862.5 | 14:23:02 | XLON | 606170608351056000 |
| 248 | 1860 | 14:24:22 | CHIX | 606170608351061000 |
| 170 | 1874.5 | 14:24:22 | AQXE | 592096857895243000 |
| 171 | 1873 | 14:24:23 | TRQX | 592096857895252000 |
| 143 | 1873 | 14:24:23 | CHIX | 592096857895252000 |
| 180 | 1873 | 14:31:02 | BATE | 606170608351612000 |
| 257 | 1875 | 14:31:02 | AQXE | 606170608351763000 |
| 206 | 1872 | 14:32:55 | CHIX | 592096857895613000 |
| 203 | 1869.5 | 14:32:55 | XLON | 606170608352192000 |
| 143 | 1873 | 14:34:52 | XLON | 592096857896278000 |
| 263 | 1873 | 14:37:42 | CHIX | 606170608352589000 |
| 163 | 1873 | 14:37:42 | AQXE | 592096857896278000 |
| 42 | 1880.5 | 14:37:42 | AQXE | 592096857896866000 |
| 18 | 1880.5 | 14:37:42 | XLON | 606170608353153000 |
| 125 | 1880.5 | 14:40:14 | XLON | 606170608353153000 |
| 30 | 1881.5 | 14:40:14 | XLON | 592096857897016000 |
| 7 | 1881.5 | 14:40:31 | CHIX | 606170608353298000 |
| 136 | 1881.5 | 14:46:41 | CHIX | 606170608353298000 |
| 115 | 1885 | 14:47:09 | XLON | 606170608353429000 |
| 65 | 1885 | 14:47:09 | XLON | 606170608353429000 |
| 358 | 1884 | 14:47:09 | XLON | 592096857897155000 |
| 143 | 1884 | 14:47:09 | CHIX | 606170608353431000 |
| 221 | 1883 | 14:47:09 | AQXE | 592096857897236000 |
| 128 | 1879.5 | 14:47:09 | TRQX | 592096857897535000 |
| 36 | 1879.5 | 14:47:09 | TRQX | 592096857897535000 |
| 209 | 1879 | 14:52:27 | CHIX | 592096857897698000 |
| 96 | 1879 | 14:52:27 | AQXE | 606170608353948000 |
| 59 | 1879 | 14:52:27 | AQXE | 606170608353948000 |
| 179 | 1877.5 | 14:54:33 | CHIX | 606170608354024000 |
| 46 | 1877.5 | 14:54:33 | CHIX | 606170608354024000 |
| 165 | 1877.5 | 14:54:33 | CHIX | 606170608354303000 |
| 165 | 1877 | 14:54:57 | CHIX | 592096857898080000 |
| 26 | 1876.5 | 14:59:42 | CHIX | 592096857898081000 |
| 213 | 1879.5 | 14:59:42 | BATE | 592096857898269000 |
| 203 | 1879 | 14:59:50 | XLON | 606170608354533000 |
| 152 | 1879 | 14:59:50 | XLON | 606170608354534000 |
| 6 | 1879.5 | 14:59:50 | CHIX | 592096857898448000 |
| 197 | 1879.5 | 14:59:52 | CHIX | 592096857898486000 |
| 163 | 1883 | 14:59:52 | XLON | 592096857898816000 |
| 145 | 1882.5 | 15:03:01 | BATE | 592096857898911000 |
| 3 | 1884 | 15:03:02 | AQXE | 592096857899002000 |
| 125 | 1886 | 15:03:02 | XLON | 592096857899098000 |
| 159 | 1886 | 15:09:22 | XLON | 592096857899098000 |
| 236 | 1889.5 | 15:09:22 | AQXE | 592096857899392000 |
| 143 | 1888.5 | 15:09:37 | XLON | 592096857899447000 |
| 294 | 1888.5 | 15:09:37 | BATE | 606170608355623000 |
| 86 | 1887 | 15:09:37 | XLON | 592096857899448000 |
| 143 | 1887 | 15:14:08 | AQXE | 606170608355624000 |
| 7 | 1887 | 15:15:53 | CHIX | 592096857899727000 |
| 156 | 1887 | 15:15:53 | CHIX | 592096857899727000 |
| 205 | 1885.5 | 15:15:53 | AQXE | 606170608355973000 |
| 156 | 1885 | 15:15:53 | TRQX | 592096857899812000 |
| 200 | 1885 | 15:15:53 | CHIX | 606170608356071000 |
| 16 | 1886.5 | 15:15:53 | BATE | 592096857900076000 |
| 9 | 1886.5 | 15:15:53 | BATE | 592096857900076000 |
| 118 | 1886.5 | 15:15:53 | BATE | 592096857900076000 |
| 174 | 1886.5 | 15:15:53 | XLON | 606170608356228000 |
| 44 | 1884.5 | 15:15:54 | TRQX | 606170608356355000 |
| 155 | 1884.5 | 15:15:54 | TRQX | 606170608356355000 |
| 200 | 1883 | 15:17:45 | TRQX | 592096857900219000 |
| 280 | 1887 | 15:17:45 | CHIX | 606170608356682000 |
| 8 | 1886.5 | 15:17:45 | TRQX | 592096857900578000 |
| 110 | 1886.5 | 15:23:14 | TRQX | 592096857900578000 |
| 14 | 1886.5 | 15:25:40 | TRQX | 592096857900578000 |
| 5 | 1886.5 | 15:25:40 | TRQX | 592096857900578000 |
| 5 | 1886.5 | 15:25:40 | TRQX | 592096857900578000 |
| 5 | 1886.5 | 15:28:47 | TRQX | 592096857900578000 |
| 21 | 1886.5 | 15:28:47 | TRQX | 592096857900578000 |
| 25 | 1888 | 15:31:47 | BATE | 592096857900845000 |
| 16 | 1888 | 15:32:05 | BATE | 592096857900845000 |
| 110 | 1888 | 15:38:07 | BATE | 592096857900845000 |
| 143 | 1888.5 | 15:42:16 | CHIX | 592096857900944000 |
| 85 | 1888.5 | 15:46:06 | BATE | 606170608357060000 |
| 94 | 1888.5 | 15:46:06 | BATE | 606170608357060000 |
| 150 | 1887.5 | 15:46:06 | XLON | 606170608357077000 |
| 41 | 1887 | 15:46:06 | AQXE | 606170608357302000 |
| 51 | 1887 | 15:48:42 | AQXE | 606170608357302000 |
| 106 | 1887 | 15:48:42 | TRQX | 606170608357308000 |
| 40 | 1887 | 15:50:11 | TRQX | 606170608357308000 |
| 54 | 1887 | 15:52:04 | AQXE | 606170608357308000 |
| 48 | 1886.5 | 15:52:04 | BATE | 592096857901211000 |
| 176 | 1886.5 | 15:52:04 | BATE | 592096857901211000 |
| 153 | 1885.5 | 15:57:15 | XLON | 606170608357500000 |
| 41 | 1885 | 15:57:15 | XLON | 606170608357502000 |
| 159 | 1885 | 15:57:15 | XLON | 606170608357502000 |
| 67 | 1888.5 | 08:00:13 | AQXE | 592096857901714000 |
| 87 | 1888.5 | 15:57:15 | AQXE | 592096857901714000 |
| 136 | 1888 | 15:57:15 | XLON | 606170608357809000 |
| 18 | 1888 | 15:57:15 | XLON | 606170608357809000 |
| 154 | 1888 | 16:00:45 | CHIX | 606170608357809000 |
| 150 | 1889.5 | 16:00:45 | XLON | 606170608358004000 |
| 1 | 1890.5 | 16:00:46 | XLON | 592096857902004000 |
| 20 | 1890.5 | 16:00:46 | XLON | 592096857902004000 |
| 29 | 1890.5 | 16:06:53 | TRQX | 592096857902004000 |
| 16 | 1890.5 | 08:00:13 | TRQX | 592096857902004000 |
| 30 | 1890.5 | 16:06:53 | BATE | 592096857902004000 |
| 5 | 1890.5 | 16:08:10 | CHIX | 606170608358078000 |
| 16 | 1890.5 | 08:00:13 | CHIX | 606170608358078000 |
| 36 | 1890.5 | 08:00:13 | CHIX | 606170608358078000 |
| 10 | 1890.5 | 08:00:13 | AQXE | 606170608358078000 |
| 80 | 1890 | 16:08:10 | CHIX | 606170608358079000 |
| 72 | 1890 | 16:09:03 | CHIX | 606170608358079000 |
| 143 | 1893 | 16:09:03 | BATE | 592096857902102000 |
| 143 | 1893 | 16:09:03 | XLON | 606170608358171000 |
| 254 | 1893 | 16:09:57 | CHIX | 606170608358171000 |
| 157 | 1894.5 | 16:09:57 | TRQX | 606170608358401000 |
| 218 | 1895.5 | 16:14:15 | CHIX | 592096857902443000 |
| 144 | 1895.5 | 16:14:15 | BATE | 606170608358498000 |
| 143 | 1895.5 | 08:00:13 | BATE | 606170608358498000 |
| 151 | 1894.5 | 08:02:13 | XLON | 606170608358632000 |
| 143 | 1894.5 | 08:02:25 | TRQX | 592096857902582000 |
| 198 | 1892 | 08:02:25 | TRQX | 606170608358763000 |
| 209 | 1890 | 08:02:25 | CHIX | 606170608358778000 |
| 281 | 1888.5 | 08:02:25 | CHIX | 606170608359048000 |
| 229 | 1890.5 | 08:02:25 | AQXE | 606170608359252000 |
| 143 | 1890.5 | 08:02:48 | BATE | 592096857903404000 |
| 368 | 1890.5 | 08:03:38 | CHIX | 606170608359425000 |
| 60 | 1890.5 | 08:04:04 | XLON | 606170608359425000 |
| 83 | 1890.5 | 08:05:39 | XLON | 606170608359425000 |
| 161 | 1889 | 08:05:39 | TRQX | 606170608359557000 |
| 39 | 1889 | 16:14:16 | TRQX | 606170608359557000 |
| 207 | 1888 | 16:15:24 | CHIX | 606170608359628000 |
| 115 | 1886.5 | 16:19:06 | TRQX | 606170608359738000 |
| 1 | 1886.5 | 16:19:06 | TRQX | 606170608359738000 |
| 89 | 1886.5 | 16:19:43 | TRQX | 606170608359738000 |
| 70 | 1886 | 16:20:01 | CHIX | 592096857903962000 |
| 11 | 1886 | 16:20:05 | AQXE | 606170608359963000 |
| 129 | 1886 | 16:20:21 | CHIX | 592096857903962000 |
| 53 | 1886 | 16:21:42 | CHIX | 592096857903962000 |
| 143 | 1886 | 08:12:40 | XLON | 606170608359963000 |
| 132 | 1886 | 08:12:40 | AQXE | 606170608359963000 |
| 199 | 1885 | 08:14:45 | CHIX | 606170608360119000 |
| 67 | 1884.5 | 08:14:45 | BATE | 606170608360119000 |
| 50 | 1884.5 | 08:14:45 | XLON | 606170608360119000 |
| 47 | 1884.5 | 08:16:03 | XLON | 606170608360119000 |
| 12 | 1888 | 08:18:16 | XLON | 592096857904421000 |
| 143 | 1888 | 16:21:42 | AQXE | 606170608360402000 |
| 118 | 1887.5 | 08:18:16 | AQXE | 606170608360468000 |
| 25 | 1887.5 | 08:19:01 | AQXE | 606170608360468000 |
| 196 | 1887 | 08:19:01 | CHIX | 592096857904532000 |
| 155 | 1887 | 08:19:01 | CHIX | 606170608360508000 |
| 197 | 1887 | 08:27:08 | CHIX | 592096857904532000 |
| 159 | 1885.5 | 08:30:49 | CHIX | 606170608360553000 |
| 41 | 1885.5 | 08:32:35 | CHIX | 606170608360553000 |
| 60 | 1884.5 | 16:21:42 | CHIX | 592096857904831000 |
| 143 | 1884.5 | 08:32:35 | CHIX | 592096857904831000 |
| 164 | 1884 | 08:32:35 | BATE | 592096857904831000 |
| 147 | 1884 | 08:32:35 | AQXE | 606170608360867000 |
| 5 | 1885 | 08:32:35 | XLON | 606170608361098000 |
| 159 | 1885 | 08:32:35 | XLON | 606170608361098000 |
| 164 | 1884 | 08:32:35 | BATE | 606170608361135000 |
| 181 | 1883.5 | 08:34:51 | AQXE | 592096857905200000 |
| 151 | 1883.5 | 08:36:03 | BATE | 592096857905208000 |
| 23 | 1883.5 | 08:43:41 | AQXE | 592096857905230000 |
| 96 | 1883 | 08:43:48 | CHIX | 592096857905341000 |
| 41 | 1883 | 08:49:17 | TRQX | 592096857905341000 |
| 119 | 1883 | 08:50:45 | TRQX | 592096857905341000 |
| 62 | 1883 | 16:21:42 | CHIX | 592096857905341000 |
| 376 | 1886.5 | 16:24:10 | CHIX | 592096857905525000 |
| 39 | 1886.5 | 16:24:10 | CHIX | 592096857905525000 |
| 206 | 1885.5 | 16:25:04 | BATE | 592096857905579000 |
| 198 | 1885 | 16:26:43 | AQXE | 592096857905680000 |
| 151 | 1884 | 16:29:45 | TRQX | 592096857905785000 |
| 79 | 1884 | 16:29:52 | TRQX | 592096857905794000 |
| 14899 | 1886 | 16:35:13 | XLON | 592096857905818000 |
| 233 | 1886 | 16:35:13 | XLON | 592096857905818000 |
| 1429 | 1886 | 16:35:13 | XLON | 592096857905818000 |
| 22 | 1922 | 08:00:13 | XLON | 592096857886211000 |
| 36 | 1922 | 08:00:13 | XLON | 592096857886211000 |
| 33 | 1922 | 08:00:13 | XLON | 592096857886211000 |
| 141 | 1922 | 08:00:13 | XLON | 606170608342997000 |
| 30 | 1922 | 08:00:13 | XLON | 606170608342997000 |
| 36 | 1922 | 08:00:13 | XLON | 606170608342997000 |
| 67 | 1924 | 08:02:01 | XLON | 592096857886260000 |
| 91 | 1924 | 08:02:01 | XLON | 592096857886260000 |
| 305 | 1921 | 08:02:25 | CHIX | 592096857886274000 |
| 143 | 1921 | 08:02:25 | XLON | 592096857886274000 |
| 143 | 1921 | 08:02:25 | BATE | 606170608343058000 |
| 143 | 1921 | 08:02:25 | XLON | 606170608343058000 |
| 197 | 1920.5 | 08:02:48 | CHIX | 606170608343069000 |
| 197 | 1918.5 | 08:04:04 | CHIX | 592096857886342000 |
| 212 | 1916.5 | 08:04:56 | XLON | 592096857886380000 |
| 87 | 1918.5 | 08:10:56 | XLON | 592096857886597000 |
| 30 | 1918.5 | 08:10:56 | CHIX | 606170608343370000 |
| 172 | 1922 | 08:12:42 | XLON | 592096857886646000 |
| 90 | 1922 | 08:12:42 | XLON | 592096857886646000 |
| 104 | 1923 | 08:14:20 | XLON | 606170608343457000 |
| 296 | 1922 | 08:16:03 | XLON | 592096857886740000 |
| 37 | 1922 | 08:16:03 | CHIX | 592096857886740000 |
| 106 | 1922 | 08:16:03 | CHIX | 592096857886740000 |
| 111 | 1922 | 08:16:03 | BATE | 606170608343507000 |
| 32 | 1922 | 08:16:03 | BATE | 606170608343507000 |
| 296 | 1922 | 08:16:03 | XLON | 606170608343508000 |
| 162 | 1923.5 | 08:18:16 | XLON | 592096857886809000 |
| 233 | 1923.5 | 08:18:16 | AQXE | 606170608343574000 |
| 259 | 1924 | 08:22:02 | CHIX | 592096857886930000 |
| 162 | 1923.5 | 08:23:31 | XLON | 606170608343752000 |
| 134 | 1923.5 | 08:32:35 | BATE | 592096857887335000 |
| 75 | 1923.5 | 08:32:35 | BATE | 592096857887335000 |
| 158 | 1923.5 | 08:32:35 | XLON | 592096857887335000 |
| 158 | 1923.5 | 08:32:35 | CHIX | 592096857887335000 |
| 36 | 1923.5 | 08:32:35 | BATE | 592096857887335000 |
| 7 | 1923.5 | 08:32:35 | BATE | 592096857887335000 |
| 156 | 1923.5 | 08:32:35 | TRQX | 606170608344070000 |
| 2 | 1923.5 | 08:32:35 | TRQX | 606170608344070000 |
| 158 | 1923.5 | 08:32:35 | AQXE | 592096857887335000 |
| 51 | 1923 | 08:34:51 | TRQX | 592096857887424000 |
| 12 | 1923 | 08:34:51 | TRQX | 592096857887424000 |
| 9 | 1923 | 08:34:51 | TRQX | 592096857887424000 |
| 12 | 1923 | 08:34:51 | TRQX | 592096857887424000 |
| 6 | 1923 | 08:34:51 | TRQX | 592096857887424000 |
| 62 | 1923 | 08:34:51 | TRQX | 592096857887424000 |
| 21 | 1922.5 | 08:36:03 | CHIX | 592096857887466000 |
| 128 | 1922.5 | 08:36:03 | CHIX | 592096857887466000 |
| 33 | 1920.5 | 08:36:17 | CHIX | 606170608344202000 |
| 124 | 1920.5 | 08:36:18 | CHIX | 606170608344202000 |
| 143 | 1919 | 08:42:06 | CHIX | 592096857887658000 |
| 52 | 1919 | 08:42:06 | BATE | 606170608344373000 |
| 102 | 1919 | 08:42:06 | BATE | 606170608344373000 |
| 143 | 1919 | 08:42:06 | AQXE | 606170608344373000 |
| 155 | 1918 | 08:44:31 | CHIX | 606170608344441000 |
| 130 | 1917.5 | 08:50:45 | CHIX | 592096857887905000 |
| 23 | 1917.5 | 08:50:45 | CHIX | 592096857887905000 |
| 102 | 1916.5 | 08:51:14 | CHIX | 592096857887918000 |
| 52 | 1916.5 | 08:52:48 | CHIX | 592096857887964000 |
| 260 | 1916 | 08:53:33 | CHIX | 592096857887984000 |
| 268 | 1914.5 | 09:00:06 | CHIX | 606170608344877000 |
| 161 | 1914.5 | 09:00:06 | BATE | 606170608344877000 |
| 290 | 1912.5 | 09:03:08 | CHIX | 592096857888282000 |
| 153 | 1912 | 09:06:17 | CHIX | 606170608345056000 |
| 267 | 1913.5 | 09:15:05 | CHIX | 606170608345310000 |
| 144 | 1912.5 | 09:15:27 | CHIX | 606170608345322000 |
| 68 | 1912.5 | 09:15:27 | CHIX | 606170608345322000 |
| 223 | 1912.5 | 09:15:27 | CHIX | 606170608345322000 |
| 147 | 1912 | 09:15:50 | TRQX | 606170608345332000 |
| 16 | 1912 | 09:15:50 | TRQX | 606170608345332000 |
| 140 | 1919 | 09:31:36 | XLON | 606170608345767000 |
| 61 | 1919 | 09:31:36 | XLON | 606170608345767000 |
| 108 | 1920.5 | 09:37:22 | XLON | 592096857889296000 |
| 73 | 1920.5 | 09:37:22 | XLON | 592096857889296000 |
| 140 | 1920.5 | 09:37:22 | XLON | 592096857889296000 |
| 5 | 1920.5 | 09:37:22 | XLON | 592096857889296000 |
| 145 | 1920.5 | 09:37:34 | XLON | 592096857889302000 |
| 143 | 1919 | 09:38:06 | XLON | 592096857889317000 |
| 8 | 1920.5 | 09:43:21 | XLON | 592096857889469000 |
| 141 | 1920.5 | 09:43:21 | XLON | 592096857889469000 |
| 6 | 1920.5 | 09:43:21 | TRQX | 606170608346103000 |
| 162 | 1920 | 09:48:01 | CHIX | 606170608346285000 |
| 172 | 1919.5 | 09:48:01 | TRQX | 592096857889659000 |
| 88 | 1919 | 09:48:02 | CHIX | 606170608346287000 |
| 258 | 1919 | 09:48:04 | CHIX | 606170608346290000 |
| 116 | 1919 | 09:48:04 | CHIX | 606170608346290000 |
| 172 | 1919 | 09:48:06 | XLON | 606170608346294000 |
| 49 | 1916 | 09:50:39 | CHIX | 592096857889780000 |
| 197 | 1916 | 09:50:39 | CHIX | 592096857889780000 |
| 251 | 1912 | 09:55:43 | BATE | 592096857889984000 |
| 161 | 1908.5 | 10:05:57 | BATE | 606170608346959000 |
| 163 | 1907.5 | 10:10:16 | BATE | 592096857890506000 |
| 72 | 1907.5 | 10:10:16 | CHIX | 606170608347099000 |
| 205 | 1907.5 | 10:10:16 | CHIX | 606170608347099000 |
| 154 | 1907.5 | 10:10:16 | AQXE | 592096857890506000 |
| 8 | 1907.5 | 10:10:16 | BATE | 606170608347099000 |
| 119 | 1905 | 10:14:31 | BATE | 592096857890660000 |
| 143 | 1905 | 10:14:31 | CHIX | 606170608347242000 |
| 23 | 1905 | 10:14:31 | BATE | 592096857890660000 |
| 20 | 1905 | 10:14:31 | BATE | 592096857890660000 |
| 286 | 1902 | 10:17:25 | CHIX | 592096857890774000 |
| 292 | 1898 | 10:25:55 | CHIX | 606170608347628000 |
| 165 | 1897.5 | 10:26:27 | CHIX | 592096857891088000 |
| 165 | 1897 | 10:29:29 | CHIX | 606170608347751000 |
| 143 | 1897 | 10:29:29 | BATE | 592096857891192000 |
| 143 | 1895.5 | 10:42:53 | CHIX | 606170608348188000 |
| 143 | 1895 | 10:43:03 | BATE | 592096857891659000 |
| 33 | 1895 | 10:43:03 | BATE | 606170608348198000 |
| 154 | 1895 | 10:43:03 | CHIX | 606170608348198000 |
| 110 | 1895 | 10:43:03 | BATE | 606170608348198000 |
| 147 | 1894 | 10:44:03 | CHIX | 592096857891695000 |
| 143 | 1894 | 10:44:03 | BATE | 606170608348232000 |
| 362 | 1885.5 | 10:48:15 | CHIX | 592096857891851000 |
| 143 | 1885.5 | 10:48:15 | XLON | 606170608348380000 |
| 120 | 1884 | 10:48:16 | XLON | 606170608348381000 |
| 111 | 1884 | 10:48:16 | XLON | 606170608348381000 |
| 180 | 1884 | 10:49:17 | BATE | 592096857891889000 |
| 153 | 1880.5 | 10:50:28 | XLON | 606170608348467000 |
| 25 | 1879.5 | 10:54:32 | CHIX | 592096857892102000 |
| 84 | 1879.5 | 10:54:32 | CHIX | 592096857892102000 |
| 34 | 1879.5 | 10:54:32 | CHIX | 592096857892102000 |
| 171 | 1879.5 | 10:54:32 | BATE | 606170608348618000 |
| 143 | 1883.5 | 10:56:37 | CHIX | 592096857892179000 |
| 168 | 1883.5 | 10:56:37 | TRQX | 606170608348692000 |
| 164 | 1884.5 | 11:01:35 | CHIX | 592096857892374000 |
| 143 | 1884.5 | 11:01:35 | BATE | 606170608348875000 |
| 32 | 1878.5 | 11:05:07 | XLON | 606170608349008000 |
| 143 | 1878.5 | 11:05:07 | CHIX | 592096857892512000 |
| 130 | 1878.5 | 11:05:07 | XLON | 606170608349008000 |
| 154 | 1876.5 | 11:06:03 | CHIX | 606170608349039000 |
| 149 | 1875 | 11:10:02 | BATE | 592096857892694000 |
| 162 | 1873 | 11:13:03 | AQXE | 606170608349289000 |
| 151 | 1872 | 11:13:30 | CHIX | 592096857892827000 |
| 143 | 1872 | 11:13:30 | BATE | 606170608349309000 |
| 169 | 1869.5 | 11:16:21 | CHIX | 592096857892945000 |
| 157 | 1870.5 | 11:19:39 | BATE | 606170608349543000 |
| 310 | 1870 | 11:19:39 | CHIX | 606170608349543000 |
| 176 | 1869.5 | 11:20:13 | CHIX | 592096857893090000 |
| 141 | 1869.5 | 11:20:13 | TRQX | 592096857893090000 |
| 20 | 1869.5 | 11:20:13 | TRQX | 592096857893090000 |
| 225 | 1868.5 | 11:25:00 | CHIX | 606170608349727000 |
| 168 | 1868.5 | 11:25:00 | BATE | 606170608349727000 |
| 161 | 1868.5 | 11:25:00 | CHIX | 606170608349727000 |
| 165 | 1867.5 | 11:26:12 | TRQX | 606170608349767000 |
| 152 | 1866 | 11:36:24 | BATE | 592096857893708000 |
| 153 | 1866 | 11:36:24 | CHIX | 606170608350146000 |
| 189 | 1866 | 11:36:24 | CHIX | 606170608350146000 |
| 164 | 1866.5 | 11:36:26 | XLON | 592096857893709000 |
| 143 | 1868.5 | 11:44:21 | TRQX | 592096857893980000 |
| 458 | 1868.5 | 11:44:21 | CHIX | 606170608350403000 |
| 149 | 1868.5 | 11:44:21 | AQXE | 606170608350403000 |
| 149 | 1868 | 11:44:21 | BATE | 606170608350403000 |
| 155 | 1863 | 11:46:56 | CHIX | 606170608350497000 |
| 157 | 1860.5 | 11:55:29 | CHIX | 592096857894367000 |
| 144 | 1861.5 | 11:58:15 | CHIX | 592096857894465000 |
| 166 | 1863 | 12:03:07 | CHIX | 592096857894640000 |
| 143 | 1862.5 | 12:03:51 | BATE | 592096857894665000 |
| 286 | 1862.5 | 12:03:51 | CHIX | 606170608351056000 |
| 177 | 1862.5 | 12:03:51 | AQXE | 592096857894665000 |
| 155 | 1858.5 | 12:05:08 | CHIX | 592096857894711000 |
| 144 | 1861 | 12:14:47 | XLON | 592096857895035000 |
| 143 | 1871.5 | 12:20:15 | XLON | 606170608351580000 |
| 22 | 1871.5 | 12:20:15 | AQXE | 592096857895218000 |
| 3 | 1873.5 | 12:23:11 | AQXE | 592096857895311000 |
| 143 | 1873.5 | 12:23:11 | XLON | 606170608351667000 |
| 3 | 1876.5 | 12:25:31 | CHIX | 592096857895395000 |
| 62 | 1876.5 | 12:25:31 | CHIX | 592096857895395000 |
| 5 | 1876.5 | 12:25:31 | XLON | 606170608351748000 |
| 4 | 1876.5 | 12:25:31 | TRQX | 606170608351748000 |
| 14 | 1876.5 | 12:25:31 | TRQX | 606170608351748000 |
| 8 | 1876.5 | 12:25:31 | AQXE | 592096857895395000 |
| 28 | 1876.5 | 12:25:31 | BATE | 606170608351748000 |
| 31 | 1876.5 | 12:25:31 | BATE | 606170608351748000 |
| 143 | 1875.5 | 12:25:57 | BATE | 592096857895411000 |
| 143 | 1875.5 | 12:25:57 | AQXE | 606170608351763000 |
| 510 | 1875.5 | 12:25:57 | XLON | 606170608351763000 |
| 152 | 1871.5 | 12:33:17 | XLON | 606170608352009000 |
| 9 | 1871.5 | 12:33:17 | XLON | 606170608352009000 |
| 308 | 1871 | 12:33:22 | CHIX | 592096857895673000 |
| 143 | 1870 | 12:38:35 | CHIX | 592096857895862000 |
| 167 | 1870 | 12:38:35 | BATE | 606170608352192000 |
| 51 | 1873 | 12:51:48 | AQXE | 592096857896278000 |
| 117 | 1873 | 12:51:48 | AQXE | 592096857896278000 |
| 168 | 1872.5 | 12:51:48 | CHIX | 592096857896278000 |
| 192 | 1872.5 | 12:51:48 | XLON | 606170608352589000 |
| 29 | 1874 | 12:54:32 | BATE | 592096857896375000 |
| 56 | 1874 | 12:54:32 | CHIX | 606170608352682000 |
| 155 | 1874 | 12:54:32 | CHIX | 606170608352682000 |
| 115 | 1874 | 12:54:32 | BATE | 592096857896375000 |
| 143 | 1874 | 12:54:32 | TRQX | 592096857896375000 |
| 143 | 1881.5 | 13:05:09 | BATE | 592096857896747000 |
| 220 | 1881.5 | 13:05:09 | XLON | 606170608353039000 |
| 102 | 1881.5 | 13:05:09 | XLON | 606170608353039000 |
| 286 | 1881.5 | 13:05:09 | CHIX | 606170608353039000 |
| 143 | 1884 | 13:18:12 | XLON | 592096857897155000 |
| 160 | 1884 | 13:18:12 | TRQX | 592096857897155000 |
| 143 | 1884 | 13:18:12 | BATE | 606170608353431000 |
| 338 | 1883.5 | 13:20:43 | CHIX | 592096857897236000 |
| 171 | 1883.5 | 13:20:43 | AQXE | 606170608353509000 |
| 39 | 1879.5 | 13:30:12 | BATE | 592096857897535000 |
| 125 | 1879.5 | 13:30:12 | BATE | 592096857897535000 |
| 164 | 1879.5 | 13:30:12 | CHIX | 592096857897535000 |
| 164 | 1879.5 | 13:30:12 | AQXE | 606170608353794000 |
| 175 | 1879 | 13:34:46 | CHIX | 592096857897698000 |
| 21 | 1879 | 13:34:46 | CHIX | 592096857897698000 |
| 49 | 1879 | 13:34:46 | BATE | 606170608353948000 |
| 151 | 1879 | 13:34:46 | TRQX | 606170608353948000 |
| 94 | 1879 | 13:34:46 | BATE | 606170608353948000 |
| 151 | 1879 | 13:34:46 | AQXE | 606170608353948000 |
| 149 | 1878.5 | 13:34:46 | TRQX | 606170608353948000 |
| 2 | 1878.5 | 13:34:47 | CHIX | 592096857897698000 |
| 156 | 1877 | 13:39:10 | XLON | 592096857897858000 |
| 153 | 1877 | 13:39:10 | CHIX | 592096857897858000 |
| 143 | 1877 | 13:39:10 | TRQX | 606170608354099000 |
| 159 | 1877 | 13:46:18 | XLON | 606170608354310000 |
| 159 | 1877 | 13:46:18 | AQXE | 606170608354310000 |
| 245 | 1879.5 | 13:51:55 | CHIX | 592096857898269000 |
| 143 | 1879 | 13:53:03 | CHIX | 592096857898313000 |
| 153 | 1879 | 13:53:03 | CHIX | 606170608354533000 |
| 229 | 1879 | 13:53:03 | XLON | 606170608354533000 |
| 251 | 1880.5 | 13:55:42 | CHIX | 592096857898412000 |
| 144 | 1879.5 | 14:02:17 | XLON | 606170608354854000 |
| 16 | 1882 | 14:06:46 | BATE | 592096857898808000 |
| 43 | 1882 | 14:06:46 | TRQX | 606170608355008000 |
| 41 | 1882 | 14:06:46 | CHIX | 606170608355008000 |
| 18 | 1882 | 14:06:46 | CHIX | 606170608355008000 |
| 48 | 1882 | 14:06:46 | CHIX | 606170608355008000 |
| 157 | 1882.5 | 14:10:05 | CHIX | 592096857898911000 |
| 32 | 1884 | 14:12:35 | XLON | 606170608355182000 |
| 131 | 1884 | 14:12:35 | XLON | 606170608355182000 |
| 11 | 1884 | 14:12:35 | AQXE | 592096857898989000 |
| 152 | 1886 | 14:14:40 | XLON | 606170608355252000 |
| 171 | 1886 | 14:16:50 | BATE | 606170608355328000 |
| 67 | 1886 | 14:19:03 | XLON | 606170608355411000 |
| 102 | 1886 | 14:19:03 | XLON | 606170608355411000 |
| 210 | 1889.5 | 14:22:01 | XLON | 606170608355534000 |
| 82 | 1889.5 | 14:22:01 | XLON | 606170608355534000 |
| 116 | 1888.5 | 14:24:22 | XLON | 592096857899447000 |
| 196 | 1888.5 | 14:24:22 | XLON | 592096857899447000 |
| 143 | 1888.5 | 14:24:22 | TRQX | 606170608355623000 |
| 143 | 1888.5 | 14:24:22 | CHIX | 592096857899447000 |
| 143 | 1888.5 | 14:24:22 | BATE | 606170608355623000 |
| 153 | 1888 | 14:24:22 | XLON | 606170608355623000 |
| 156 | 1886.5 | 14:27:03 | XLON | 606170608355725000 |
| 31 | 1886.5 | 14:27:03 | TRQX | 606170608355725000 |
| 149 | 1887 | 14:31:02 | AQXE | 592096857899727000 |
| 68 | 1886.5 | 14:31:22 | TRQX | 606170608355908000 |
| 149 | 1886.5 | 14:31:22 | CHIX | 606170608355908000 |
| 1 | 1886.5 | 14:31:40 | TRQX | 606170608355922000 |
| 47 | 1886.5 | 14:31:40 | TRQX | 606170608355922000 |
| 149 | 1886 | 14:32:03 | BATE | 606170608355937000 |
| 149 | 1886 | 14:32:03 | CHIX | 606170608355937000 |
| 156 | 1885.5 | 14:34:52 | CHIX | 592096857899913000 |
| 156 | 1885 | 14:34:52 | XLON | 606170608356071000 |
| 40 | 1884.5 | 14:35:05 | AQXE | 592096857899925000 |
| 143 | 1886 | 14:37:45 | TRQX | 592096857900080000 |
| 251 | 1886 | 14:37:45 | XLON | 606170608356232000 |
| 157 | 1885.5 | 14:37:45 | CHIX | 592096857900081000 |
| 157 | 1885 | 14:38:53 | BATE | 592096857900140000 |
| 148 | 1885 | 14:38:53 | CHIX | 592096857900140000 |
| 298 | 1884 | 14:40:16 | BATE | 606170608356357000 |
| 282 | 1886.5 | 14:43:55 | XLON | 592096857900383000 |
| 131 | 1886.5 | 14:43:55 | BATE | 606170608356523000 |
| 12 | 1886.5 | 14:43:55 | BATE | 606170608356523000 |
| 146 | 1888 | 14:46:03 | CHIX | 592096857900507000 |
| 4 | 1886.5 | 14:47:09 | CHIX | 592096857900577000 |
| 41 | 1886.5 | 14:47:09 | CHIX | 592096857900578000 |
| 3 | 1886.5 | 14:47:09 | CHIX | 592096857900578000 |
| 109 | 1886.5 | 14:47:09 | CHIX | 592096857900578000 |
| 143 | 1886 | 14:47:13 | CHIX | 606170608356715000 |
| 168 | 1886 | 14:47:13 | AQXE | 592096857900584000 |
| 163 | 1888 | 14:52:27 | BATE | 592096857900845000 |
| 160 | 1888.5 | 14:54:33 | TRQX | 592096857900944000 |
| 412 | 1888 | 14:54:44 | XLON | 592096857900952000 |
| 91 | 1887.5 | 14:54:57 | TRQX | 606170608357077000 |
| 6 | 1887.5 | 14:54:57 | TRQX | 606170608357077000 |
| 66 | 1887.5 | 14:54:57 | TRQX | 606170608357077000 |
| 164 | 1887 | 14:59:50 | CHIX | 592096857901205000 |
| 165 | 1887 | 14:59:50 | BATE | 606170608357308000 |
| 167 | 1886.5 | 14:59:50 | XLON | 606170608357309000 |
| 44 | 1886.5 | 14:59:52 | AQXE | 592096857901211000 |
| 3 | 1886.5 | 14:59:52 | XLON | 606170608357314000 |
| 164 | 1886.5 | 14:59:52 | CHIX | 606170608357314000 |
| 10 | 1886.5 | 14:59:52 | AQXE | 592096857901211000 |
| 1 | 1886.5 | 14:59:52 | AQXE | 592096857901211000 |
| 58 | 1886.5 | 14:59:52 | AQXE | 592096857901211000 |
| 30 | 1886.5 | 14:59:52 | AQXE | 592096857901211000 |
| 167 | 1885.5 | 15:00:40 | XLON | 592096857901280000 |
| 143 | 1885.5 | 15:00:40 | CHIX | 606170608357381000 |
| 319 | 1885.5 | 15:03:01 | CHIX | 606170608357500000 |
| 165 | 1889 | 15:08:29 | XLON | 606170608357762000 |
| 3 | 1888.5 | 15:10:30 | TRQX | 592096857901768000 |
| 3 | 1888.5 | 15:10:30 | BATE | 606170608357851000 |
| 22 | 1889 | 15:10:35 | XLON | 606170608357854000 |
| 137 | 1889 | 15:10:35 | XLON | 606170608357854000 |
| 3 | 1889 | 15:11:33 | XLON | 606170608357898000 |
| 101 | 1889 | 15:11:33 | XLON | 606170608357898000 |
| 118 | 1889 | 15:11:33 | AQXE | 592096857901817000 |
| 25 | 1889 | 15:11:33 | AQXE | 592096857901817000 |
| 89 | 1888.5 | 15:13:32 | XLON | 592096857901904000 |
| 59 | 1888.5 | 15:13:32 | XLON | 592096857901904000 |
| 43 | 1890 | 15:14:37 | CHIX | 606170608358024000 |
| 76 | 1890.5 | 15:14:41 | XLON | 592096857901951000 |
| 90 | 1890.5 | 15:14:41 | XLON | 592096857901951000 |
| 92 | 1890.5 | 15:14:41 | AQXE | 606170608358027000 |
| 165 | 1890 | 15:15:54 | XLON | 592096857902005000 |
| 93 | 1894 | 15:17:30 | XLON | 592096857902089000 |
| 121 | 1894 | 15:17:30 | XLON | 592096857902089000 |
| 149 | 1895 | 15:19:32 | XLON | 592096857902186000 |
| 70 | 1895 | 15:19:32 | XLON | 592096857902186000 |
| 6 | 1895 | 15:19:32 | XLON | 592096857902186000 |
| 15 | 1895 | 15:19:32 | AQXE | 606170608358252000 |
| 93 | 1895 | 15:19:32 | AQXE | 606170608358252000 |
| 157 | 1894.5 | 15:19:55 | XLON | 606170608358268000 |
| 151 | 1894.5 | 15:21:53 | XLON | 592096857902282000 |
| 1 | 1896.5 | 15:23:00 | CHIX | 592096857902331000 |
| 143 | 1896.5 | 15:23:00 | CHIX | 592096857902331000 |
| 475 | 1894 | 15:23:14 | XLON | 592096857902341000 |
| 143 | 1894 | 15:23:14 | TRQX | 606170608358401000 |
| 153 | 1895.5 | 15:25:40 | CHIX | 592096857902443000 |
| 153 | 1894 | 15:25:53 | TRQX | 592096857902455000 |
| 151 | 1894 | 15:25:53 | AQXE | 606170608358510000 |
| 276 | 1894.5 | 15:28:47 | CHIX | 606170608358632000 |
| 151 | 1893.5 | 15:29:05 | CHIX | 592096857902596000 |
| 151 | 1893 | 15:31:10 | CHIX | 606170608358734000 |
| 143 | 1892.5 | 15:31:46 | CHIX | 592096857902717000 |
| 164 | 1892.5 | 15:31:46 | TRQX | 606170608358762000 |
| 25 | 1887.5 | 15:33:29 | BATE | 606170608358846000 |
| 43 | 1887.5 | 15:33:29 | BATE | 606170608358846000 |
| 84 | 1887.5 | 15:33:29 | BATE | 606170608358846000 |
| 7 | 1887.5 | 15:35:25 | TRQX | 606170608358927000 |
| 149 | 1887.5 | 15:35:25 | TRQX | 606170608358927000 |
| 148 | 1888.5 | 15:38:07 | TRQX | 592096857903014000 |
| 179 | 1888.5 | 15:38:07 | BATE | 606170608359048000 |
| 224 | 1890.5 | 15:42:30 | AQXE | 592096857903236000 |
| 95 | 1890.5 | 15:44:33 | AQXE | 592096857903330000 |
| 118 | 1890.5 | 15:44:33 | AQXE | 592096857903330000 |
| 80 | 1890.5 | 15:44:33 | AQXE | 592096857903330000 |
| 163 | 1890.5 | 15:44:44 | XLON | 606170608359360000 |
| 151 | 1890.5 | 15:46:06 | BATE | 606170608359425000 |
| 143 | 1889.5 | 15:47:36 | BATE | 592096857903485000 |
| 69 | 1889.5 | 15:47:36 | XLON | 606170608359502000 |
| 111 | 1889.5 | 15:47:36 | TRQX | 606170608359502000 |
| 141 | 1889.5 | 15:47:36 | XLON | 606170608359502000 |
| 11 | 1889.5 | 15:47:36 | TRQX | 606170608359502000 |
| 5 | 1889.5 | 15:47:36 | TRQX | 606170608359502000 |
| 169 | 1889.5 | 15:47:36 | XLON | 606170608359502000 |
| 16 | 1889.5 | 15:47:36 | TRQX | 606170608359502000 |
| 156 | 1889.5 | 15:47:36 | XLON | 592096857903485000 |
| 1 | 1888.5 | 15:50:11 | CHIX | 592096857903613000 |
| 306 | 1888.5 | 15:50:11 | CHIX | 592096857903613000 |
| 169 | 1888 | 15:50:11 | CHIX | 606170608359628000 |
| 7 | 1886.5 | 15:52:03 | CHIX | 592096857903727000 |
| 154 | 1886.5 | 15:52:04 | CHIX | 592096857903728000 |
| 155 | 1886.5 | 15:52:04 | CHIX | 592096857903728000 |
| 143 | 1886 | 15:57:15 | AQXE | 606170608359963000 |
| 143 | 1886 | 15:57:15 | CHIX | 606170608359963000 |
| 143 | 1886 | 15:57:15 | BATE | 592096857903962000 |
| 92 | 1886 | 15:57:15 | TRQX | 592096857903962000 |
| 70 | 1886 | 15:57:15 | TRQX | 592096857903962000 |
| 193 | 1885.5 | 15:57:15 | BATE | 592096857903962000 |
| 56 | 1885 | 16:00:06 | XLON | 606170608360085000 |
| 143 | 1885 | 16:00:45 | TRQX | 592096857904125000 |
| 107 | 1885 | 16:00:45 | XLON | 606170608360119000 |
| 67 | 1884.5 | 16:00:45 | TRQX | 592096857904125000 |
| 78 | 1884.5 | 16:00:45 | TRQX | 592096857904125000 |
| 17 | 1884.5 | 16:00:45 | TRQX | 592096857904125000 |
| 129 | 1884.5 | 16:00:46 | XLON | 592096857904125000 |
| 33 | 1884.5 | 16:00:46 | XLON | 606170608360119000 |
| 147 | 1887 | 16:03:04 | TRQX | 606170608360226000 |
| 7 | 1887.5 | 16:06:42 | XLON | 592096857904411000 |
| 138 | 1887.5 | 16:06:42 | BATE | 606170608360392000 |
| 21 | 1887.5 | 16:06:42 | BATE | 606170608360392000 |
| 325 | 1887.5 | 16:08:04 | XLON | 592096857904485000 |
| 43 | 1887.5 | 16:08:04 | XLON | 592096857904485000 |
| 143 | 1887.5 | 16:08:04 | CHIX | 606170608360463000 |
| 120 | 1887.5 | 16:08:04 | CHIX | 592096857904485000 |
| 110 | 1887.5 | 16:08:04 | TRQX | 606170608360463000 |
| 195 | 1887.5 | 16:08:04 | CHIX | 592096857904485000 |
| 157 | 1886.5 | 16:09:04 | BATE | 606170608360509000 |
| 158 | 1885.5 | 16:09:57 | CHIX | 592096857904580000 |
| 8 | 1884.5 | 16:14:15 | TRQX | 592096857904831000 |
| 148 | 1884.5 | 16:14:15 | XLON | 592096857904831000 |
| 140 | 1884.5 | 16:14:15 | TRQX | 592096857904831000 |
| 156 | 1884.5 | 16:14:15 | BATE | 606170608360795000 |
| 148 | 1884.5 | 16:14:15 | BATE | 606170608360795000 |
| 148 | 1884.5 | 16:14:15 | CHIX | 592096857904831000 |
| 148 | 1884 | 16:14:16 | TRQX | 606170608360795000 |
| 156 | 1884.5 | 16:18:06 | CHIX | 606170608361038000 |
| 300 | 1884.5 | 16:18:06 | AQXE | 592096857905080000 |
| 257 | 1884.5 | 16:18:06 | AQXE | 592096857905080000 |
| 228 | 1884 | 16:19:43 | CHIX | 606170608361135000 |
| 69 | 1884 | 16:19:43 | BATE | 606170608361135000 |
| 100 | 1884 | 16:19:43 | BATE | 606170608361135000 |
| 32 | 1883.5 | 16:20:01 | TRQX | 592096857905200000 |
| 136 | 1883.5 | 16:20:10 | TRQX | 592096857905217000 |
| 151 | 1883 | 16:21:42 | AQXE | 606170608361290000 |
| 31 | 1887.5 | 16:24:07 | XLON | 606170608361465000 |
| 176 | 1887.5 | 16:24:07 | XLON | 606170608361465000 |
| 43 | 1887.5 | 16:24:07 | XLON | 606170608361465000 |
| 14 | 1887.5 | 16:24:07 | XLON | 606170608361465000 |
| 375 | 1886.5 | 16:24:10 | XLON | 592096857905525000 |
| 143 | 1886.5 | 16:24:10 | CHIX | 606170608361469000 |
| 258 | 1886.5 | 16:24:10 | AQXE | 592096857905525000 |
| 139 | 1885.5 | 16:26:03 | TRQX | 606170608361587000 |
| 168 | 1885.5 | 16:26:03 | TRQX | 606170608361587000 |
| 142 | 1885 | 16:26:43 | CHIX | 606170608361619000 |
| 29 | 1885 | 16:26:43 | CHIX | 606170608361619000 |
| 121 | 1884.5 | 16:28:37 | BATE | 592096857905752000 |
| 3 | 1884.5 | 16:29:03 | BATE | 592096857905766000 |
| 42 | 1884.5 | 16:29:26 | BATE | 592096857905776000 |
| 123 | 1884 | 16:29:27 | CHIX | 592096857905776000 |
| 94 | 1884 | 16:29:38 | AQXE | 592096857905782000 |
| 61 | 1884 | 16:29:41 | AQXE | 592096857905783000 |
| 42 | 1884 | 16:29:48 | CHIX | 592096857905786000 |
| 11 | 1884 | 16:29:52 | AQXE | 592096857905794000 |
| 1482 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 1067 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 1742 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 877 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 900 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 1518 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 1271 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 26 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 35 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 2570 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 1680 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 2911 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 1456 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 1456 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 2911 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 2484 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 119 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 3522 | 1886 | 16:35:13 | XLON | 606170608361749000 |
| 54 | 1861.5 | 11:51:26 | AQXE | 606170608350654000 |
| 286 | 1861 | 11:55:29 | CHIX | 592096857894367000 |
| 229 | 1861 | 11:55:29 | XLON | 592096857894367000 |
| 164 | 1861 | 11:55:29 | XLON | 592096857894367000 |
| 143 | 1861 | 11:55:29 | BATE | 606170608350772000 |
| 13 | 1860.5 | 11:55:29 | CHIX | 592096857894368000 |
| 51 | 1860.5 | 11:55:29 | CHIX | 592096857894368000 |
| 35 | 1860.5 | 11:55:29 | XLON | 606170608350772000 |
| 118 | 1860.5 | 11:55:29 | BATE | 606170608350772000 |
| 58 | 1860.5 | 11:55:29 | BATE | 606170608350772000 |
| 150 | 1864 | 12:02:25 | XLON | 606170608351008000 |
| 144 | 1863.5 | 12:03:21 | XLON | 606170608351040000 |
| 466 | 1862.5 | 12:03:51 | CHIX | 592096857894665000 |
| 143 | 1862.5 | 12:03:51 | XLON | 606170608351056000 |
| 70 | 1862.5 | 12:03:51 | AQXE | 606170608351056000 |
| 6 | 1862 | 12:03:51 | TRQX | 592096857894665000 |
| 74 | 1862.5 | 12:03:51 | XLON | 606170608351056000 |
| 86 | 1862.5 | 12:03:51 | XLON | 606170608351056000 |
| 164 | 1859 | 12:04:40 | CHIX | 592096857894695000 |
| 143 | 1861 | 12:09:02 | CHIX | 592096857894839000 |
| 166 | 1861 | 12:09:02 | BATE | 606170608351220000 |
| 259 | 1861 | 12:09:02 | XLON | 606170608351220000 |
| 156 | 1861.5 | 12:13:27 | TRQX | 606170608351361000 |
| 156 | 1861 | 12:14:47 | CHIX | 606170608351405000 |
| 151 | 1861 | 12:14:47 | CHIX | 606170608351405000 |
| 5 | 1861.5 | 12:14:50 | CHIX | 592096857895036000 |
| 134 | 1867.5 | 12:17:20 | CHIX | 606170608351496000 |
| 26 | 1867.5 | 12:17:20 | CHIX | 606170608351496000 |
| 145 | 1868.5 | 12:18:18 | XLON | 606170608351525000 |
| 9 | 1869.5 | 12:19:48 | BATE | 592096857895206000 |
| 153 | 1869.5 | 12:19:48 | CHIX | 606170608351569000 |
| 78 | 1873 | 12:20:55 | CHIX | 606170608351599000 |
| 154 | 1874 | 12:21:33 | XLON | 606170608351621000 |
| 107 | 1874 | 12:21:33 | XLON | 606170608351621000 |
| 346 | 1873 | 12:22:25 | XLON | 592096857895289000 |
| 143 | 1873 | 12:22:25 | CHIX | 592096857895289000 |
| 135 | 1873 | 12:22:25 | BATE | 606170608351647000 |
| 8 | 1873 | 12:22:25 | BATE | 606170608351647000 |
| 143 | 1873 | 12:22:25 | AQXE | 606170608351647000 |
| 45 | 1873 | 12:22:25 | CHIX | 606170608351647000 |
| 162 | 1876 | 12:25:57 | BATE | 606170608351763000 |
| 143 | 1874.5 | 12:25:57 | CHIX | 592096857895411000 |
| 151 | 1874.5 | 12:25:57 | XLON | 606170608351763000 |
| 62 | 1874.5 | 12:25:57 | XLON | 606170608351763000 |
| 42 | 1874.5 | 12:25:57 | XLON | 606170608351763000 |
| 159 | 1874 | 12:26:27 | CHIX | 606170608351785000 |
| 272 | 1872 | 12:29:10 | BATE | 592096857895525000 |
| 143 | 1872 | 12:29:10 | CHIX | 606170608351872000 |
| 177 | 1871.5 | 12:33:17 | CHIX | 606170608352009000 |
| 112 | 1871.5 | 12:33:17 | CHIX | 606170608352009000 |
| 166 | 1871.5 | 12:33:22 | AQXE | 592096857895673000 |
| 126 | 1870 | 12:38:35 | XLON | 592096857895862000 |
| 43 | 1870 | 12:38:35 | XLON | 592096857895862000 |
| 179 | 1870 | 12:38:35 | TRQX | 592096857895862000 |
| 143 | 1870 | 12:38:35 | CHIX | 606170608352192000 |
| 18 | 1873.5 | 12:49:44 | CHIX | 592096857896212000 |
| 14 | 1873.5 | 12:49:44 | CHIX | 592096857896212000 |
| 5 | 1873.5 | 12:49:44 | AQXE | 592096857896212000 |
| 23 | 1873.5 | 12:49:44 | XLON | 606170608352525000 |
| 10 | 1873.5 | 12:49:44 | TRQX | 606170608352525000 |
| 7 | 1873.5 | 12:49:44 | BATE | 606170608352525000 |
| 23 | 1874 | 12:50:04 | BATE | 606170608352535000 |
| 36 | 1874 | 12:50:04 | CHIX | 592096857896222000 |
| 143 | 1874 | 12:50:26 | XLON | 592096857896235000 |
| 8 | 1874 | 12:50:26 | AQXE | 606170608352548000 |
| 143 | 1873 | 12:51:48 | BATE | 592096857896278000 |
| 85 | 1873 | 12:51:48 | TRQX | 606170608352589000 |
| 65 | 1873 | 12:51:48 | TRQX | 606170608352589000 |
| 313 | 1873 | 12:51:48 | XLON | 606170608352589000 |
| 150 | 1873.5 | 12:51:48 | XLON | 592096857896279000 |
| 152 | 1874.5 | 12:53:56 | CHIX | 592096857896357000 |
| 143 | 1874.5 | 12:59:30 | XLON | 592096857896543000 |
| 9 | 1874.5 | 12:59:53 | AQXE | 592096857896554000 |
| 4 | 1874.5 | 12:59:55 | AQXE | 592096857896556000 |
| 6 | 1874.5 | 12:59:55 | AQXE | 592096857896556000 |
| 3 | 1874.5 | 12:59:56 | AQXE | 592096857896556000 |
| 7 | 1874.5 | 12:59:56 | AQXE | 592096857896556000 |
| 8 | 1874.5 | 12:59:56 | AQXE | 592096857896556000 |
| 95 | 1874.5 | 13:00:05 | AQXE | 592096857896563000 |
| 11 | 1874.5 | 13:00:26 | AQXE | 592096857896574000 |
| 181 | 1874.5 | 13:00:26 | CHIX | 606170608352871000 |
| 41 | 1880.5 | 13:05:11 | BATE | 592096857896748000 |
| 143 | 1880.5 | 13:05:11 | CHIX | 606170608353040000 |
| 513 | 1880.5 | 13:05:11 | XLON | 606170608353040000 |
| 102 | 1880.5 | 13:05:11 | BATE | 592096857896748000 |
| 8 | 1880.5 | 13:05:11 | CHIX | 606170608353040000 |
| 67 | 1882 | 13:15:28 | XLON | 606170608353350000 |
| 95 | 1882 | 13:15:28 | XLON | 606170608353350000 |
| 162 | 1884.5 | 13:18:32 | XLON | 606170608353441000 |
| 147 | 1884.5 | 13:20:04 | AQXE | 606170608353491000 |
| 158 | 1883.5 | 13:20:43 | AQXE | 592096857897236000 |
| 143 | 1883.5 | 13:20:43 | BATE | 592096857897236000 |
| 143 | 1883.5 | 13:20:43 | CHIX | 606170608353509000 |
| 286 | 1883.5 | 13:20:43 | XLON | 606170608353509000 |
| 208 | 1882 | 13:20:43 | AQXE | 606170608353509000 |
| 243 | 1880.5 | 13:21:57 | XLON | 592096857897270000 |
| 154 | 1880.5 | 13:25:12 | XLON | 592096857897373000 |
| 164 | 1880.5 | 13:25:12 | CHIX | 592096857897373000 |
| 155 | 1881 | 13:26:27 | CHIX | 606170608353682000 |
| 171 | 1880.5 | 13:31:22 | XLON | 606170608353836000 |
| 152 | 1879.5 | 13:32:41 | BATE | 592096857897626000 |
| 162 | 1879 | 13:34:46 | TRQX | 592096857897698000 |
| 143 | 1879 | 13:34:46 | BATE | 592096857897698000 |
| 186 | 1879 | 13:34:46 | CHIX | 606170608353948000 |
| 236 | 1879 | 13:34:46 | XLON | 606170608353948000 |
| 148 | 1878.5 | 13:34:46 | CHIX | 606170608353948000 |
| 187 | 1877.5 | 13:37:07 | TRQX | 592096857897778000 |
| 164 | 1877.5 | 13:37:07 | AQXE | 606170608354024000 |
| 314 | 1877 | 13:39:10 | CHIX | 606170608354099000 |
| 162 | 1877.5 | 13:46:04 | XLON | 592096857898073000 |
| 205 | 1877.5 | 13:46:04 | XLON | 592096857898073000 |
| 162 | 1877.5 | 13:46:04 | TRQX | 606170608354303000 |
| 162 | 1877.5 | 13:46:04 | CHIX | 606170608354303000 |
| 143 | 1877.5 | 13:46:04 | CHIX | 606170608354303000 |
| 158 | 1879.5 | 13:51:55 | TRQX | 606170608354491000 |
| 22 | 1880 | 13:51:59 | BATE | 606170608354493000 |
| 158 | 1879 | 13:53:03 | CHIX | 592096857898313000 |
| 143 | 1879 | 13:53:03 | BATE | 606170608354533000 |
| 163 | 1879 | 13:53:03 | TRQX | 606170608354533000 |
| 205 | 1879 | 13:53:03 | AQXE | 592096857898313000 |
| 162 | 1877.5 | 13:53:33 | CHIX | 606170608354551000 |
| 150 | 1880 | 13:56:03 | XLON | 592096857898422000 |
| 162 | 1879.5 | 13:56:42 | CHIX | 606170608354663000 |
| 121 | 1880.5 | 14:03:47 | XLON | 606170608354907000 |
| 44 | 1880.5 | 14:03:47 | XLON | 606170608354907000 |
| 42 | 1881 | 14:05:00 | TRQX | 592096857898747000 |
| 112 | 1881 | 14:05:00 | TRQX | 592096857898747000 |
| 225 | 1883 | 14:06:56 | XLON | 606170608355013000 |
| 123 | 1883.5 | 14:09:00 | XLON | 606170608355075000 |
| 151 | 1883.5 | 14:09:00 | XLON | 606170608355075000 |
| 53 | 1883.5 | 14:10:44 | XLON | 606170608355123000 |
| 143 | 1883.5 | 14:10:44 | CHIX | 606170608355123000 |
| 19 | 1884.5 | 14:13:06 | TRQX | 606170608355198000 |
| 210 | 1885 | 14:13:11 | XLON | 592096857899009000 |
| 51 | 1885 | 14:13:11 | XLON | 592096857899009000 |
| 160 | 1886 | 14:14:31 | XLON | 606170608355247000 |
| 60 | 1886 | 14:16:41 | XLON | 606170608355324000 |
| 67 | 1886 | 14:16:41 | XLON | 606170608355324000 |
| 106 | 1886 | 14:16:41 | XLON | 606170608355324000 |
| 154 | 1885 | 14:17:16 | BATE | 592096857899157000 |
| 235 | 1885 | 14:17:16 | CHIX | 592096857899157000 |
| 143 | 1885 | 14:17:16 | XLON | 606170608355343000 |
| 143 | 1885 | 14:17:16 | AQXE | 606170608355343000 |
| 154 | 1885 | 14:17:16 | AQXE | 606170608355343000 |
| 155 | 1889 | 14:22:05 | XLON | 592096857899357000 |
| 143 | 1888.5 | 14:24:22 | TRQX | 592096857899447000 |
| 188 | 1888.5 | 14:24:22 | XLON | 592096857899447000 |
| 143 | 1888.5 | 14:24:22 | CHIX | 606170608355623000 |
| 143 | 1888.5 | 14:24:22 | AQXE | 592096857899447000 |
| 70 | 1888.5 | 14:24:22 | AQXE | 606170608355623000 |
| 73 | 1888 | 14:24:22 | XLON | 592096857899447000 |
| 165 | 1887 | 14:29:35 | XLON | 606170608355817000 |
| 67 | 1888 | 14:30:30 | XLON | 592096857899697000 |
| 116 | 1888 | 14:30:30 | XLON | 592096857899697000 |
| 69 | 1887 | 14:31:02 | TRQX | 592096857899727000 |
| 519 | 1887 | 14:31:02 | XLON | 592096857899727000 |
| 26 | 1887 | 14:31:02 | TRQX | 592096857899727000 |
| 48 | 1887 | 14:31:02 | TRQX | 592096857899727000 |
| 22 | 1887 | 14:31:02 | BATE | 606170608355892000 |
| 121 | 1887 | 14:31:02 | BATE | 606170608355892000 |
| 38 | 1887 | 14:31:02 | TRQX | 606170608355892000 |
| 160 | 1886 | 14:32:03 | TRQX | 592096857899773000 |
| 150 | 1885.5 | 14:32:55 | BATE | 606170608355973000 |
| 143 | 1885 | 14:32:55 | BATE | 592096857899812000 |
| 187 | 1885 | 14:32:55 | CHIX | 606170608355974000 |
| 157 | 1885.5 | 14:34:52 | CHIX | 592096857899913000 |
| 1 | 1885.5 | 14:34:52 | CHIX | 592096857899913000 |
| 155 | 1885.5 | 14:34:52 | AQXE | 606170608356071000 |
| 165 | 1886.5 | 14:37:42 | CHIX | 606170608356228000 |
| 53 | 1885 | 14:38:53 | CHIX | 592096857900140000 |
| 146 | 1885 | 14:38:53 | XLON | 592096857900140000 |
| 268 | 1885 | 14:38:53 | CHIX | 592096857900140000 |
| 165 | 1885 | 14:38:53 | BATE | 606170608356289000 |
| 143 | 1884.5 | 14:40:14 | BATE | 592096857900208000 |
| 74 | 1884.5 | 14:40:14 | XLON | 606170608356355000 |
| 84 | 1884.5 | 14:40:14 | XLON | 606170608356355000 |
| 158 | 1884 | 14:40:16 | CHIX | 606170608356357000 |
| 169 | 1886.5 | 14:43:55 | XLON | 592096857900383000 |
| 143 | 1886.5 | 14:43:55 | XLON | 592096857900383000 |
| 170 | 1886.5 | 14:43:55 | XLON | 592096857900383000 |
| 21 | 1886.5 | 14:43:55 | BATE | 606170608356523000 |
| 146 | 1886.5 | 14:43:55 | BATE | 606170608356523000 |
| 143 | 1886.5 | 14:43:55 | TRQX | 592096857900383000 |
| 165 | 1887.5 | 14:44:24 | XLON | 606170608356547000 |
| 157 | 1888 | 14:46:03 | XLON | 592096857900507000 |
| 144 | 1886.5 | 14:47:09 | AQXE | 606170608356710000 |
| 76 | 1886.5 | 14:47:09 | CHIX | 606170608356710000 |
| 89 | 1886.5 | 14:47:09 | CHIX | 606170608356710000 |
| 158 | 1884.5 | 14:48:02 | CHIX | 592096857900629000 |
| 143 | 1888.5 | 14:51:17 | XLON | 592096857900793000 |
| 377 | 1888.5 | 14:51:42 | CHIX | 606170608356931000 |
| 282 | 1888.5 | 14:51:42 | AQXE | 606170608356931000 |
| 161 | 1888.5 | 14:54:33 | CHIX | 592096857900944000 |
| 161 | 1888 | 14:54:44 | CHIX | 606170608357068000 |
| 159 | 1887.5 | 14:54:57 | CHIX | 592096857900962000 |
| 20 | 1887.5 | 14:54:57 | CHIX | 592096857900962000 |
| 143 | 1887.5 | 14:54:57 | BATE | 606170608357077000 |
| 135 | 1887.5 | 14:58:41 | CHIX | 592096857901152000 |
| 16 | 1887.5 | 14:58:41 | CHIX | 592096857901152000 |
| 55 | 1887.5 | 14:58:41 | XLON | 606170608357258000 |
| 167 | 1887.5 | 14:58:41 | XLON | 606170608357258000 |
| 162 | 1887 | 14:59:50 | CHIX | 592096857901205000 |
| 153 | 1887 | 14:59:50 | XLON | 592096857901205000 |
| 78 | 1887 | 14:59:50 | CHIX | 606170608357308000 |
| 73 | 1887 | 14:59:50 | CHIX | 606170608357308000 |
| 35 | 1887 | 14:59:50 | TRQX | 606170608357308000 |
| 151 | 1887 | 14:59:50 | XLON | 606170608357308000 |
| 44 | 1887 | 14:59:50 | TRQX | 606170608357308000 |
| 72 | 1887 | 14:59:50 | TRQX | 606170608357308000 |
| 9 | 1886.5 | 14:59:50 | TRQX | 606170608357309000 |
| 144 | 1886.5 | 14:59:52 | TRQX | 606170608357314000 |
| 172 | 1885.5 | 15:00:40 | CHIX | 606170608357381000 |
| 143 | 1885.5 | 15:00:40 | BATE | 592096857901280000 |
| 317 | 1886 | 15:02:07 | CHIX | 606170608357456000 |
| 163 | 1885.5 | 15:03:01 | CHIX | 606170608357500000 |
| 57 | 1888 | 15:06:01 | BATE | 592096857901556000 |
| 9 | 1888 | 15:06:01 | BATE | 592096857901556000 |
| 143 | 1888 | 15:06:01 | XLON | 606170608357646000 |
| 322 | 1888 | 15:06:01 | CHIX | 606170608357646000 |
| 36 | 1888 | 15:06:01 | BATE | 592096857901556000 |
| 41 | 1888 | 15:06:01 | BATE | 592096857901556000 |
| 163 | 1887.5 | 15:06:51 | XLON | 592096857901595000 |
| 154 | 1888 | 15:07:16 | XLON | 592096857901619000 |
| 114 | 1888 | 15:08:32 | TRQX | 606170608357765000 |
| 36 | 1888 | 15:08:32 | TRQX | 606170608357765000 |
| 5 | 1888.5 | 15:11:49 | BATE | 606170608357908000 |
| 165 | 1889 | 15:11:51 | BATE | 592096857901829000 |
| 18 | 1888.5 | 15:12:34 | XLON | 592096857901864000 |
| 143 | 1888.5 | 15:12:34 | AQXE | 606170608357943000 |
| 17 | 1888.5 | 15:13:19 | XLON | 606170608357972000 |
| 143 | 1888.5 | 15:13:19 | AQXE | 592096857901894000 |
| 125 | 1889.5 | 15:13:56 | XLON | 592096857901918000 |
| 21 | 1889.5 | 15:13:56 | XLON | 592096857901918000 |
| 160 | 1890.5 | 15:14:43 | AQXE | 592096857901952000 |
| 150 | 1890 | 15:15:26 | AQXE | 606170608358059000 |
| 149 | 1890.5 | 15:16:09 | AQXE | 606170608358092000 |
| 63 | 1891 | 15:16:53 | AQXE | 606170608358125000 |
| 97 | 1891 | 15:16:53 | AQXE | 606170608358125000 |
| 7 | 1894 | 15:17:51 | XLON | 606170608358175000 |
| 300 | 1894 | 15:17:51 | AQXE | 592096857902106000 |
| 5 | 1894.5 | 15:18:38 | XLON | 592096857902144000 |
| 20 | 1894.5 | 15:18:38 | CHIX | 606170608358212000 |
| 15 | 1894.5 | 15:18:38 | BATE | 592096857902144000 |
| 46 | 1894.5 | 15:18:38 | AQXE | 606170608358212000 |
| 143 | 1894.5 | 15:19:06 | XLON | 592096857902165000 |
| 382 | 1894.5 | 15:19:06 | XLON | 592096857902165000 |
| 78 | 1894.5 | 15:19:06 | CHIX | 592096857902165000 |
| 55 | 1894.5 | 15:19:06 | CHIX | 592096857902165000 |
| 10 | 1894.5 | 15:19:06 | CHIX | 592096857902165000 |
| 143 | 1894.5 | 15:19:06 | TRQX | 606170608358232000 |
| 143 | 1894.5 | 15:19:06 | BATE | 606170608358232000 |
| 143 | 1894.5 | 15:19:55 | BATE | 592096857902203000 |
| 175 | 1894.5 | 15:19:55 | XLON | 606170608358268000 |
| 170 | 1895.5 | 15:23:11 | AQXE | 606170608358398000 |
| 176 | 1894 | 15:23:14 | TRQX | 606170608358401000 |
| 166 | 1895.5 | 15:25:40 | XLON | 592096857902443000 |
| 192 | 1895.5 | 15:25:40 | CHIX | 592096857902443000 |
| 83 | 1895.5 | 15:25:40 | XLON | 606170608358498000 |
| 60 | 1895.5 | 15:25:40 | XLON | 606170608358498000 |
| 143 | 1895.5 | 15:25:40 | TRQX | 606170608358498000 |
| 270 | 1894.5 | 15:28:47 | CHIX | 592096857902582000 |
| 163 | 1894.5 | 15:28:47 | TRQX | 592096857902582000 |
| 163 | 1894 | 15:28:48 | XLON | 606170608358633000 |
| 52 | 1894 | 15:28:48 | CHIX | 606170608358633000 |
| 53 | 1894 | 15:28:48 | CHIX | 606170608358633000 |
| 58 | 1894 | 15:28:48 | CHIX | 606170608358633000 |
| 23 | 1893.5 | 15:31:09 | CHIX | 592096857902687000 |
| 129 | 1893.5 | 15:31:09 | CHIX | 592096857902687000 |
| 153 | 1892.5 | 15:31:46 | BATE | 592096857902717000 |
| 159 | 1892.5 | 15:31:46 | XLON | 606170608358762000 |
| 149 | 1892.5 | 15:31:46 | CHIX | 606170608358762000 |
| 10 | 1892.5 | 15:31:46 | CHIX | 606170608358762000 |
| 152 | 1889 | 15:33:10 | BATE | 592096857902790000 |
| 8 | 1887 | 15:35:33 | XLON | 606170608358934000 |
| 56 | 1887 | 15:36:17 | CHIX | 592096857902929000 |
| 145 | 1887 | 15:36:17 | XLON | 606170608358966000 |
| 156 | 1889.5 | 15:37:46 | AQXE | 592096857902998000 |
| 199 | 1889 | 15:37:57 | XLON | 592096857903006000 |
| 215 | 1888.5 | 15:38:07 | XLON | 592096857903014000 |
| 138 | 1888.5 | 15:38:07 | XLON | 592096857903014000 |
| 286 | 1888.5 | 15:38:07 | CHIX | 606170608359048000 |
| 19 | 1890.5 | 15:42:28 | AQXE | 592096857903235000 |
| 154 | 1890.5 | 15:42:28 | XLON | 606170608359261000 |
| 62 | 1890.5 | 15:43:47 | XLON | 592096857903296000 |
| 100 | 1890.5 | 15:43:47 | XLON | 592096857903296000 |
| 118 | 1890.5 | 15:43:47 | AQXE | 606170608359320000 |
| 57 | 1890.5 | 15:43:47 | AQXE | 606170608359320000 |
| 4 | 1892 | 15:45:17 | XLON | 592096857903366000 |
| 118 | 1892 | 15:45:17 | AQXE | 606170608359387000 |
| 18 | 1892 | 15:45:17 | AQXE | 606170608359387000 |
| 95 | 1892 | 15:45:17 | AQXE | 606170608359387000 |
| 94 | 1892 | 15:45:17 | AQXE | 606170608359387000 |
| 157 | 1891 | 15:45:18 | CHIX | 592096857903366000 |
| 5 | 1891 | 15:45:20 | CHIX | 592096857903368000 |
| 117 | 1890.5 | 15:46:06 | AQXE | 606170608359425000 |
| 157 | 1890.5 | 15:46:06 | CHIX | 606170608359425000 |
| 28 | 1890.5 | 15:46:06 | AQXE | 606170608359425000 |
| 1 | 1889.5 | 15:47:36 | CHIX | 592096857903485000 |
| 61 | 1889.5 | 15:47:36 | CHIX | 592096857903485000 |
| 296 | 1889.5 | 15:47:36 | CHIX | 592096857903485000 |
| 143 | 1889.5 | 15:47:36 | XLON | 606170608359502000 |
| 147 | 1889.5 | 15:47:36 | XLON | 606170608359502000 |
| 147 | 1889 | 15:48:42 | BATE | 592096857903541000 |
| 84 | 1888.5 | 15:50:11 | BATE | 592096857903613000 |
| 182 | 1888.5 | 15:50:11 | CHIX | 606170608359627000 |
| 59 | 1888.5 | 15:50:11 | BATE | 592096857903613000 |
| 152 | 1888 | 15:50:11 | TRQX | 606170608359628000 |
| 168 | 1888 | 15:50:11 | AQXE | 606170608359628000 |
| 8 | 1888 | 15:50:11 | TRQX | 606170608359628000 |
| 8 | 1888 | 15:50:11 | TRQX | 606170608359628000 |
| 83 | 1886.5 | 15:51:53 | AQXE | 592096857903719000 |
| 69 | 1886.5 | 15:52:03 | AQXE | 592096857903727000 |
| 166 | 1886.5 | 15:52:03 | CHIX | 606170608359736000 |
| 153 | 1886 | 15:52:09 | BATE | 592096857903733000 |
| 67 | 1887 | 15:56:16 | XLON | 592096857903920000 |
| 76 | 1887 | 15:56:16 | XLON | 592096857903920000 |
| 5 | 1887 | 15:56:16 | AQXE | 606170608359922000 |
| 143 | 1887 | 15:57:08 | AQXE | 592096857903955000 |
| 15 | 1887 | 15:57:08 | XLON | 606170608359957000 |
| 11 | 1887 | 15:57:09 | AQXE | 592096857903956000 |
| 198 | 1887 | 15:57:09 | XLON | 606170608359957000 |
| 88 | 1887 | 15:57:09 | XLON | 606170608359957000 |
| 143 | 1886 | 15:57:15 | CHIX | 606170608359963000 |
| 273 | 1886 | 15:57:15 | XLON | 592096857903962000 |
| 223 | 1886 | 15:57:15 | XLON | 592096857903962000 |
| 34 | 1886 | 15:57:15 | XLON | 606170608359963000 |
| 163 | 1885 | 16:00:45 | XLON | 592096857904125000 |
| 168 | 1885 | 16:00:45 | CHIX | 592096857904125000 |
| 169 | 1885 | 16:00:45 | BATE | 606170608360119000 |
| 136 | 1884.5 | 16:00:45 | BATE | 606170608360119000 |
| 163 | 1885 | 16:00:45 | AQXE | 592096857904125000 |
| 30 | 1884.5 | 16:00:45 | BATE | 606170608360119000 |
| 157 | 1887 | 16:03:04 | CHIX | 592096857904236000 |
| 156 | 1887 | 16:04:57 | XLON | 592096857904321000 |
| 148 | 1887 | 16:05:33 | XLON | 592096857904351000 |
| 8 | 1887 | 16:05:33 | XLON | 592096857904351000 |
| 7 | 1887 | 16:06:11 | XLON | 592096857904383000 |
| 151 | 1887 | 16:06:11 | XLON | 592096857904383000 |
| 6 | 1887.5 | 16:06:44 | CHIX | 606170608360394000 |
| 140 | 1887.5 | 16:06:44 | CHIX | 606170608360394000 |
| 94 | 1888.5 | 16:07:30 | AQXE | 606170608360437000 |
| 75 | 1888.5 | 16:07:30 | AQXE | 606170608360437000 |
| 36 | 1887.5 | 16:08:04 | AQXE | 592096857904485000 |
| 106 | 1887.5 | 16:08:04 | CHIX | 592096857904485000 |
| 235 | 1887.5 | 16:08:04 | XLON | 592096857904485000 |
| 37 | 1887.5 | 16:08:04 | CHIX | 592096857904485000 |
| 112 | 1887.5 | 16:08:04 | BATE | 606170608360463000 |
| 80 | 1887.5 | 16:08:04 | TRQX | 606170608360463000 |
| 31 | 1887.5 | 16:08:04 | BATE | 606170608360463000 |
| 41 | 1887.5 | 16:08:04 | TRQX | 606170608360463000 |
| 17 | 1887.5 | 16:08:04 | TRQX | 606170608360463000 |
| 5 | 1887.5 | 16:08:04 | TRQX | 606170608360463000 |
| 107 | 1887.5 | 16:08:04 | AQXE | 592096857904485000 |
| 187 | 1887 | 16:09:03 | BATE | 592096857904532000 |
| 145 | 1886.5 | 16:09:04 | CHIX | 592096857904533000 |
| 145 | 1886.5 | 16:09:04 | CHIX | 592096857904533000 |
| 132 | 1885.5 | 16:09:57 | CHIX | 592096857904580000 |
| 143 | 1885.5 | 16:09:57 | BATE | 606170608360553000 |
| 47 | 1885.5 | 16:09:58 | CHIX | 592096857904580000 |
| 39 | 1885 | 16:13:00 | BATE | 606170608360724000 |
| 58 | 1885 | 16:13:00 | AQXE | 592096857904757000 |
| 90 | 1885 | 16:13:00 | AQXE | 592096857904757000 |
| 109 | 1885 | 16:13:00 | BATE | 606170608360724000 |
| 148 | 1884.5 | 16:14:15 | BATE | 606170608360795000 |
| 51 | 1884.5 | 16:14:15 | AQXE | 592096857904831000 |
| 162 | 1884.5 | 16:14:15 | AQXE | 606170608360795000 |
| 3 | 1884.5 | 16:14:16 | XLON | 592096857904831000 |
| 94 | 1884.5 | 16:14:16 | AQXE | 606170608360795000 |
| 164 | 1884 | 16:14:16 | CHIX | 606170608360795000 |
| 164 | 1884 | 16:14:16 | CHIX | 606170608360795000 |
| 155 | 1884.5 | 16:15:23 | CHIX | 592096857904904000 |
| 67 | 1884 | 16:15:24 | BATE | 606170608360867000 |
| 2 | 1884.5 | 16:17:48 | CHIX | 606170608361020000 |
| 58 | 1884.5 | 16:17:48 | CHIX | 606170608361020000 |
| 104 | 1884.5 | 16:17:48 | CHIX | 606170608361020000 |
| 98 | 1885 | 16:18:13 | AQXE | 606170608361045000 |
| 59 | 1885 | 16:18:13 | AQXE | 606170608361045000 |
| 119 | 1885 | 16:18:30 | AQXE | 606170608361062000 |
| 17 | 1885 | 16:18:30 | AQXE | 606170608361062000 |
| 23 | 1885 | 16:18:30 | AQXE | 606170608361062000 |
| 144 | 1884.5 | 16:19:18 | XLON | 606170608361110000 |
| 199 | 1884.5 | 16:19:18 | AQXE | 592096857905156000 |
| 38 | 1884.5 | 16:19:20 | CHIX | 606170608361113000 |
| 106 | 1884.5 | 16:19:20 | CHIX | 606170608361113000 |
| 161 | 1884 | 16:19:43 | XLON | 592096857905181000 |
| 168 | 1884 | 16:19:43 | XLON | 606170608361135000 |
| 256 | 1884 | 16:19:43 | CHIX | 606170608361135000 |
| 54 | 1884 | 16:19:43 | BATE | 606170608361135000 |
| 164 | 1884 | 16:19:43 | AQXE | 606170608361135000 |
| 163 | 1883 | 16:21:42 | AQXE | 606170608361290000 |
| 153 | 1883 | 16:21:42 | CHIX | 592096857905341000 |
| 5 | 1883 | 16:21:42 | AQXE | 592096857905341000 |
| 43 | 1885 | 16:23:20 | XLON | 592096857905461000 |
| 104 | 1885 | 16:23:20 | XLON | 592096857905461000 |
| 175 | 1886.5 | 16:23:28 | XLON | 606170608361417000 |
| 145 | 1887.5 | 16:23:54 | XLON | 606170608361448000 |
| 245 | 1886.5 | 16:24:10 | BATE | 606170608361469000 |
| 41 | 1886.5 | 16:24:10 | BATE | 606170608361469000 |
| 389 | 1886.5 | 16:24:10 | CHIX | 592096857905525000 |
| 111 | 1886.5 | 16:24:10 | TRQX | 606170608361469000 |
| 18 | 1886.5 | 16:24:10 | TRQX | 606170608361469000 |
| 12 | 1886.5 | 16:24:10 | TRQX | 606170608361469000 |
| 2 | 1886.5 | 16:24:10 | TRQX | 606170608361469000 |
| 74 | 1886.5 | 16:24:10 | CHIX | 606170608361469000 |
| 144 | 1885.5 | 16:25:04 | BATE | 592096857905579000 |
| 51 | 1885.5 | 16:25:04 | BATE | 592096857905579000 |
| 143 | 1885.5 | 16:26:03 | TRQX | 606170608361587000 |
| 102 | 1885.5 | 16:26:03 | XLON | 606170608361587000 |
| 73 | 1885.5 | 16:26:03 | XLON | 606170608361587000 |
| 15 | 1885 | 16:26:43 | BATE | 606170608361619000 |
| 16 | 1885 | 16:26:43 | BATE | 606170608361619000 |
| 291 | 1885 | 16:26:43 | AQXE | 606170608361619000 |
| 3 | 1885 | 16:26:43 | AQXE | 606170608361619000 |
| 159 | 1884.5 | 16:27:52 | XLON | 592096857905727000 |
| 272 | 1885 | 16:29:13 | XLON | 606170608361704000 |
| 48 | 1885 | 16:29:13 | XLON | 606170608361704000 |
| 166 | 1884.5 | 16:29:26 | BATE | 606170608361710000 |
| 148 | 1884.5 | 16:29:26 | TRQX | 606170608361710000 |
| 113 | 1884.5 | 16:29:26 | XLON | 606170608361710000 |
| 53 | 1884.5 | 16:29:26 | XLON | 606170608361710000 |
| 18991 | 1886 | 16:35:13 | XLON | 592096857905818000 |
| 431 | 1886 | 16:35:13 | XLON | 592096857905818000 |
| 529 | 1886 | 16:35:13 | XLON | 592096857905818000 |
| 1510 | 1886 | 16:35:13 | XLON | 592096857905818000 |
| 135 | 1886 | 16:35:13 | XLON | 592096857905818000 |
| 18490 | 1886 | 16:35:13 | XLON | 592096857905818000 |
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.
