Transaction in Own Shares

Associated British Foods PLC

01 April 2025

 

01 April 2025

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 01 April 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.

Description of shares:	Associated British Foods plc Ordinary shares of 5 15/22 pence
Date of transaction:	01 April 2025
Number of shares repurchased:	210,000
Average price paid per share:	GBp 1933.5879
Highest price paid per share:	GBp 1940.0000
Lowest price paid per share:	GBp 1913.0000

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: 01 April 2025

Investment firm: Barclays Capital Securities Limited

Aggregate information:

Venue	Aggregated volume	Highest price per share	Lowest price per share	Volume-weighted average price
Aquis Exchange	16,103	1,940.00	1,913.00	1,934.66
CBOE BXE	39,089	1,940.00	1,913.00	1,933.53
CBOE CXE	52,032	1,940.00	1,913.00	1,933.14
London Stock Exchange	84,774	1,940.00	1,913.00	1,933.63
Turquoise	18,002	1,940.00	1,917.00	1,933.82

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
110	1937	08:05:55	CHIX	606188290335165000
285	1937.5	08:05:55	XLON	606188290335165000
110	1937.5	08:05:55	CHIX	620262039170673000
356	1938	08:05:55	XLON	620262039170673000
265	1937	08:05:55	XLON	620262039170673000
110	1938	08:05:55	BATE	606188290335165000
172	1938	08:05:55	AQXE	620262039170674000
110	1938	08:05:55	BATE	606188290335165000
105	1937.5	08:05:55	BATE	620262039170674000
32	1938	08:05:55	AQXE	620262039170674000
119	1938	08:05:55	AQXE	620262039170674000
153	1936.5	08:05:55	CHIX	620262039170674000
110	1936.5	08:05:55	XLON	606188290335165000
23	1936.5	08:05:55	CHIX	620262039170674000
110	1936.5	08:05:57	BATE	620262039170674000
214	1936.5	08:05:57	CHIX	606188290335166000
10	1936.5	08:05:57	XLON	620262039170674000
48	1936.5	08:05:57	XLON	620262039170674000
52	1936.5	08:05:57	XLON	620262039170674000
170	1936.5	08:05:57	CHIX	606188290335166000
59	1936	08:05:57	XLON	620262039170674000
124	1936	08:05:57	XLON	620262039170674000
277	1934.5	08:05:58	CHIX	620262039170675000
110	1934.5	08:05:58	BATE	606188290335166000
97	1933.5	08:06:05	CHIX	620262039170677000
10	1933.5	08:06:05	XLON	620262039170677000
130	1933.5	08:06:05	XLON	620262039170677000
97	1933.5	08:06:11	BATE	606188290335171000
13	1933.5	08:06:12	CHIX	620262039170680000
13	1933.5	08:06:39	BATE	606188290335181000
10	1933.5	08:06:39	XLON	606188290335181000
52	1933.5	08:06:39	XLON	606188290335181000
214	1932.5	08:06:47	CHIX	606188290335183000
60	1932.5	08:07:14	CHIX	606188290335191000
110	1932.5	08:07:14	BATE	620262039170700000
1	1932.5	08:07:14	CHIX	606188290335191000
65	1931.5	08:07:15	CHIX	620262039170701000
110	1931.5	08:08:22	BATE	606188290335213000
110	1930.5	08:08:22	BATE	606188290335213000
110	1931.5	08:08:22	AQXE	606188290335213000
147	1930.5	08:08:22	AQXE	606188290335213000
216	1931.5	08:08:22	CHIX	620262039170723000
110	1930.5	08:08:22	CHIX	620262039170723000
313	1931.5	08:08:22	XLON	620262039170723000
81	1931.5	08:08:22	XLON	620262039170723000
110	1930.5	08:08:22	XLON	620262039170723000
100	1929.5	08:08:22	XLON	606188290335213000
6	1931.5	08:08:22	TRQX	620262039170723000
135	1929	08:08:22	TRQX	620262039170723000
110	1925.5	08:08:23	BATE	606188290335213000
61	1925.5	08:08:23	AQXE	620262039170723000
68	1925.5	08:08:23	AQXE	620262039170723000
110	1925.5	08:08:23	XLON	620262039170723000
103	1925.5	08:08:23	XLON	620262039170723000
152	1925	08:08:23	BATE	606188290335213000
24	1925	08:08:23	BATE	606188290335213000
143	1924.5	08:08:23	CHIX	606188290335213000
110	1925	08:08:23	CHIX	620262039170724000
99	1918	08:10:05	XLON	606188290335252000
176	1918	08:10:05	XLON	606188290335252000
217	1918	08:10:05	XLON	620262039170764000
110	1918	08:10:05	BATE	620262039170764000
140	1917.5	08:11:15	XLON	606188290335280000
16	1918	08:11:15	XLON	620262039170794000
108	1918	08:11:15	AQXE	606188290335280000
110	1917.5	08:11:15	AQXE	606188290335280000
178	1917.5	08:11:15	CHIX	606188290335280000
110	1917.5	08:11:15	BATE	620262039170794000
2	1918	08:11:15	CHIX	606188290335280000
113	1918	08:11:15	TRQX	606188290335280000
103	1916.5	08:11:15	XLON	620262039170794000
110	1913	08:11:17	AQXE	606188290335281000
110	1913	08:11:17	BATE	606188290335281000
204	1913	08:11:17	CHIX	620262039170794000
7	1913	08:11:17	XLON	606188290335281000
110	1919	08:15:38	AQXE	606188290335351000
43	1919	08:15:38	CHIX	606188290335351000
67	1919	08:15:38	CHIX	606188290335351000
110	1919	08:15:38	BATE	620262039170867000
140	1919	08:15:38	TRQX	620262039170867000
142	1919	08:15:48	XLON	606188290335354000
94	1919	08:15:48	XLON	606188290335354000
110	1919	08:15:48	CHIX	620262039170870000
10	1919	08:15:48	XLON	620262039170870000
110	1918.5	08:15:48	TRQX	606188290335354000
150	1918.5	08:15:48	BATE	606188290335354000
22	1919	08:15:48	XLON	620262039170870000
210	1918.5	08:15:48	XLON	620262039170870000
110	1918.5	08:15:48	CHIX	620262039170870000
140	1918	08:15:48	CHIX	606188290335354000
140	1918.5	08:15:48	XLON	620262039170870000
219	1916.5	08:16:14	XLON	606188290335361000
136	1916.5	08:16:14	XLON	620262039170878000
67	1916.5	08:16:14	XLON	620262039170878000
110	1916.5	08:16:16	CHIX	606188290335362000
145	1916.5	08:16:44	XLON	606188290335371000
2	1916.5	08:17:02	XLON	606188290335375000
85	1916	08:17:04	CHIX	620262039170893000
74	1916	08:17:04	CHIX	620262039170893000
185	1915.5	08:17:14	XLON	606188290335379000
110	1915.5	08:17:14	CHIX	620262039170896000
130	1924	08:21:15	XLON	606188290335441000
3	1924	08:21:15	XLON	606188290335441000
110	1924	08:21:15	CHIX	606188290335441000
110	1924	08:21:15	TRQX	620262039170960000
110	1924	08:21:15	BATE	620262039170960000
296	1924	08:21:40	XLON	606188290335449000
110	1924	08:21:40	CHIX	620262039170969000
377	1924	08:21:48	XLON	606188290335452000
39	1924	08:21:48	XLON	606188290335452000
110	1924	08:21:48	TRQX	606188290335452000
129	1924	08:21:48	AQXE	620262039170972000
110	1924	08:21:48	BATE	620262039170972000
309	1923.5	08:21:48	CHIX	606188290335452000
110	1923.5	08:21:48	BATE	620262039170972000
110	1923.5	08:21:48	XLON	606188290335452000
204	1923.5	08:21:48	CHIX	620262039170972000
59	1922	08:21:48	CHIX	606188290335452000
110	1923	08:24:04	XLON	606188290335491000
264	1922.5	08:24:04	XLON	606188290335491000
205	1923	08:24:04	CHIX	620262039171013000
110	1922.5	08:24:04	BATE	620262039171013000
202	1922.5	08:24:04	CHIX	606188290335491000
110	1922	08:24:04	XLON	620262039171013000
53	1922.5	08:24:04	CHIX	620262039171013000
118	1923	08:24:04	CHIX	620262039171013000
443	1921.5	08:27:01	CHIX	620262039171059000
168	1921	08:27:46	XLON	606188290335548000
133	1921	08:27:46	BATE	620262039171072000
110	1921	08:27:46	CHIX	620262039171072000
178	1921	08:27:46	XLON	606188290335548000
144	1921	08:29:03	CHIX	606188290335568000
110	1921	08:29:03	BATE	620262039171092000
110	1921	08:29:03	AQXE	620262039171092000
205	1921	08:29:03	XLON	620262039171092000
110	1916.5	08:30:49	CHIX	606188290335600000
175	1916.5	08:30:49	XLON	606188290335600000
110	1916.5	08:30:49	BATE	620262039171124000
76	1916.5	08:30:49	XLON	620262039171124000
66	1916.5	08:30:49	XLON	620262039171124000
47	1918	08:33:43	BATE	606188290335644000
240	1918	08:33:43	BATE	606188290335644000
80	1918	08:33:47	AQXE	620262039171170000
117	1917.5	08:34:31	BATE	606188290335661000
30	1918	08:34:31	AQXE	620262039171188000
110	1917.5	08:34:31	AQXE	620262039171188000
224	1918	08:34:31	XLON	606188290335661000
19	1918	08:34:31	CHIX	620262039171188000
91	1918	08:34:36	CHIX	620262039171192000
148	1917.5	08:34:56	BATE	606188290335670000
135	1916.5	08:36:32	XLON	620262039171226000
153	1916.5	08:36:32	XLON	620262039171226000
37	1916.5	08:36:32	CHIX	606188290335698000
90	1916.5	08:36:32	CHIX	606188290335698000
110	1916.5	08:36:32	XLON	620262039171226000
3	1915.5	08:40:41	BATE	606188290335766000
191	1919.5	08:44:24	XLON	620262039171364000
117	1919.5	08:44:54	TRQX	606188290335840000
103	1919.5	08:44:54	TRQX	606188290335840000
399	1919.5	08:44:54	XLON	606188290335840000
34	1919.5	08:44:54	XLON	620262039171372000
110	1919	08:44:54	TRQX	606188290335840000
236	1919	08:44:54	CHIX	620262039171372000
52	1919	08:44:54	CHIX	620262039171372000
110	1918	08:47:06	BATE	606188290335871000
95	1918	08:47:06	BATE	606188290335871000
128	1918	08:47:14	XLON	620262039171406000
17	1918	08:47:14	XLON	606188290335873000
54	1918	08:47:14	XLON	620262039171406000
15	1918	08:49:19	BATE	606188290335900000
110	1918	08:49:19	TRQX	606188290335900000
56	1918	08:49:19	XLON	606188290335900000
123	1918	08:49:19	CHIX	620262039171434000
147	1917.5	08:50:05	CHIX	620262039171444000
110	1917	08:50:07	AQXE	606188290335910000
110	1917.5	08:50:07	BATE	606188290335910000
128	1917	08:50:07	CHIX	606188290335910000
110	1917	08:50:07	TRQX	620262039171445000
155	1917.5	08:50:07	CHIX	620262039171445000
110	1917	08:50:07	BATE	620262039171445000
187	1917	08:50:07	BATE	620262039171445000
110	1917	08:50:07	BATE	606188290335910000
110	1917	08:50:07	AQXE	606188290335910000
51	1917	08:50:09	BATE	606188290335911000
169	1917	08:50:09	TRQX	620262039171445000
188	1917.5	08:50:11	XLON	620262039171446000
41	1917.5	08:50:11	XLON	620262039171446000
307	1924	08:59:02	CHIX	620262039171603000
110	1924	08:59:03	CHIX	606188290336070000
122	1924	08:59:03	XLON	620262039171604000
113	1924	08:59:03	XLON	620262039171604000
114	1924	09:00:37	BATE	606188290336098000
201	1923.5	09:00:37	XLON	606188290336098000
220	1924	09:00:37	XLON	620262039171632000
110	1924	09:00:37	CHIX	620262039171632000
110	1923.5	09:00:37	BATE	620262039171632000
285	1923.5	09:00:37	CHIX	620262039171632000
123	1924	09:00:45	AQXE	606188290336100000
137	1923.5	09:00:45	BATE	606188290336100000
220	1923.5	09:00:45	XLON	620262039171634000
110	1923.5	09:00:45	CHIX	620262039171634000
46	1923.5	09:00:46	XLON	620262039171634000
133	1923	09:00:48	CHIX	620262039171635000
110	1922.5	09:03:57	BATE	606188290336154000
6	1922.5	09:03:57	CHIX	620262039171689000
146	1922.5	09:03:57	XLON	620262039171689000
104	1922.5	09:03:57	CHIX	620262039171689000
167	1922.5	09:03:57	CHIX	606188290336154000
80	1922.5	09:03:57	XLON	620262039171689000
30	1922.5	09:03:57	XLON	620262039171689000
179	1926	09:13:04	XLON	606188290336316000
110	1926	09:13:04	TRQX	606188290336316000
108	1925.5	09:13:04	CHIX	606188290336316000
110	1926	09:13:04	TRQX	620262039171855000
283	1926	09:13:04	BATE	620262039171855000
84	1925.5	09:13:04	BATE	620262039171855000
175	1925.5	09:13:04	CHIX	606188290336316000
133	1925.5	09:13:04	BATE	620262039171855000
175	1926	09:13:04	XLON	620262039171855000
66	1926	09:13:04	XLON	620262039171855000
330	1926	09:13:04	XLON	606188290336316000
110	1926	09:13:04	TRQX	620262039171855000
69	1926	09:13:04	XLON	620262039171855000
3	1925.5	09:13:28	BATE	620262039171864000
319	1931	09:21:02	BATE	620262039172018000
129	1931	09:22:02	XLON	620262039172036000
118	1930.5	09:24:05	CHIX	606188290336528000
220	1930.5	09:24:05	CHIX	606188290336528000
110	1930.5	09:24:05	XLON	606188290336528000
190	1930.5	09:24:05	XLON	620262039172071000
220	1930.5	09:24:05	BATE	620262039172071000
38	1930.5	09:24:06	XLON	606188290336528000
220	1933	09:29:07	BATE	606188290336614000
158	1933	09:29:07	XLON	620262039172159000
110	1933	09:29:07	TRQX	620262039172159000
426	1933	09:29:07	XLON	620262039172159000
110	1933	09:29:07	CHIX	620262039172159000
316	1933	09:29:07	XLON	606188290336614000
110	1933	09:29:07	XLON	606188290336614000
165	1933	09:30:09	CHIX	620262039172178000
110	1932	09:35:01	XLON	606188290336718000
110	1932	09:35:01	TRQX	606188290336718000
128	1931.5	09:35:01	XLON	606188290336718000
231	1932	09:35:01	CHIX	606188290336718000
110	1932	09:35:01	XLON	620262039172266000
110	1932	09:35:01	TRQX	620262039172266000
224	1932	09:35:01	CHIX	620262039172266000
110	1931.5	09:35:01	TRQX	620262039172266000
139	1931.5	09:35:01	CHIX	606188290336718000
110	1931.5	09:35:01	CHIX	606188290336718000
110	1931.5	09:35:01	BATE	620262039172266000
110	1931.5	09:35:01	BATE	620262039172266000
110	1932	09:35:01	BATE	606188290336718000
110	1932	09:35:01	AQXE	606188290336718000
259	1932	09:35:01	CHIX	620262039172266000
110	1932	09:35:01	CHIX	606188290336718000
238	1931.5	09:35:01	XLON	606188290336718000
168	1931.5	09:35:01	XLON	620262039172266000
110	1931.5	09:35:01	CHIX	620262039172266000
197	1932	09:35:01	BATE	620262039172266000
7	1928.5	09:41:01	TRQX	620262039172375000
236	1933	09:59:45	CHIX	606188290337139000
220	1933	09:59:45	XLON	620262039172696000
220	1933	09:59:45	XLON	606188290337139000
110	1933	09:59:45	CHIX	606188290337139000
142	1933	09:59:45	BATE	620262039172696000
110	1933	09:59:45	CHIX	620262039172696000
110	1933	09:59:45	CHIX	606188290337139000
220	1933	09:59:55	XLON	606188290337143000
142	1933	09:59:55	BATE	620262039172699000
110	1933	10:00:04	CHIX	606188290337145000
23	1933	10:00:04	XLON	620262039172702000
264	1933	10:00:04	XLON	620262039172702000
110	1933	10:00:38	CHIX	606188290337156000
220	1933	10:00:38	XLON	606188290337156000
135	1933	10:00:38	BATE	620262039172713000
110	1933	10:00:38	CHIX	606188290337156000
112	1933	10:00:38	AQXE	606188290337156000
110	1933	10:00:38	TRQX	620262039172713000
298	1933	10:00:38	XLON	606188290337156000
110	1933	10:00:38	CHIX	620262039172713000
147	1932.5	10:00:55	XLON	606188290337161000
86	1932.5	10:00:55	XLON	606188290337161000
220	1932.5	10:00:55	CHIX	620262039172718000
152	1932.5	10:00:55	BATE	606188290337161000
220	1932.5	10:00:55	XLON	620262039172718000
110	1932.5	10:00:55	CHIX	620262039172718000
329	1932.5	10:00:55	XLON	606188290337161000
110	1932.5	10:00:55	CHIX	620262039172718000
329	1932.5	10:00:55	XLON	606188290337161000
110	1932.5	10:00:55	CHIX	620262039172718000
329	1932.5	10:00:55	XLON	606188290337161000
110	1932.5	10:00:55	CHIX	620262039172719000
8	1932.5	10:00:55	XLON	620262039172719000
245	1932	10:00:55	XLON	606188290337162000
110	1932	10:00:56	TRQX	606188290337162000
110	1932	10:00:56	BATE	620262039172719000
265	1934.5	10:14:48	BATE	606188290337436000
110	1934.5	10:14:48	XLON	620262039173003000
156	1934.5	10:14:48	BATE	606188290337436000
220	1934.5	10:14:48	XLON	620262039173003000
110	1934.5	10:14:48	CHIX	620262039173003000
212	1934	10:14:48	XLON	606188290337436000
5	1934	10:14:48	CHIX	620262039173003000
135	1934	10:14:48	BATE	620262039173003000
215	1934	10:14:48	CHIX	620262039173003000
255	1934.5	10:14:48	CHIX	606188290337436000
12	1934.5	10:14:48	CHIX	606188290337436000
316	1934.5	10:14:48	CHIX	606188290337436000
127	1934.5	10:14:48	CHIX	606188290337436000
364	1934.5	10:14:49	CHIX	606188290337437000
28	1934	10:14:53	BATE	620262039173005000
110	1933	10:15:20	AQXE	606188290337447000
194	1933	10:15:20	CHIX	606188290337447000
110	1933	10:15:20	TRQX	620262039173015000
175	1933	10:15:20	XLON	620262039173015000
100	1933	10:15:20	XLON	620262039173015000
110	1933	10:15:20	CHIX	620262039173015000
292	1933	10:15:20	XLON	606188290337447000
118	1933	10:15:21	XLON	606188290337447000
110	1933.5	10:27:03	XLON	606188290337663000
220	1933.5	10:27:03	CHIX	620262039173237000
172	1933.5	10:28:00	AQXE	606188290337680000
404	1933.5	10:29:23	XLON	606188290337705000
110	1933.5	10:29:23	CHIX	620262039173281000
110	1933.5	10:29:23	XLON	606188290337705000
183	1933.5	10:29:23	CHIX	620262039173281000
110	1936	10:41:19	BATE	606188290337912000
110	1936	10:41:19	TRQX	620262039173495000
291	1936	10:41:19	XLON	620262039173495000
324	1936	10:41:19	XLON	606188290337912000
110	1936	10:41:19	CHIX	620262039173495000
169	1936	10:41:19	CHIX	606188290337912000
110	1936	10:41:19	XLON	620262039173495000
175	1936	10:41:19	XLON	620262039173495000
102	1936	10:41:19	XLON	620262039173495000
298	1936	10:41:20	XLON	606188290337912000
110	1936	10:41:20	CHIX	620262039173495000
120	1936	10:41:20	CHIX	606188290337912000
211	1936.5	10:50:07	XLON	606188290338058000
205	1936.5	10:50:07	XLON	606188290338058000
30	1936.5	10:50:07	XLON	606188290338058000
149	1936.5	10:50:07	AQXE	620262039173645000
110	1936.5	10:50:07	TRQX	606188290338058000
110	1936.5	10:50:07	BATE	620262039173645000
110	1936.5	10:50:07	BATE	620262039173645000
110	1936.5	10:50:07	BATE	620262039173645000
48	1936.5	10:50:07	XLON	606188290338058000
110	1936.5	10:50:07	CHIX	606188290338058000
175	1936.5	10:50:07	XLON	620262039173645000
77	1936.5	10:50:07	XLON	620262039173645000
185	1936.5	10:50:07	CHIX	606188290338058000
255	1936	10:50:12	XLON	606188290338059000
110	1936	10:50:12	CHIX	620262039173646000
10	1936	10:51:06	CHIX	620262039173663000
33	1935.5	10:53:12	TRQX	606188290338114000
158	1935.5	10:53:12	TRQX	606188290338114000
110	1935.5	10:53:12	BATE	620262039173703000
213	1936	10:58:01	CHIX	606188290338193000
110	1936	10:58:01	TRQX	620262039173784000
44	1936	10:58:11	AQXE	606188290338196000
139	1935.5	10:59:05	CHIX	606188290338212000
42	1935.5	10:59:05	CHIX	606188290338212000
143	1935.5	10:59:05	CHIX	606188290338212000
110	1935.5	10:59:05	BATE	620262039173805000
110	1935.5	10:59:05	XLON	620262039173805000
110	1935.5	10:59:05	TRQX	620262039173805000
255	1935.5	10:59:05	CHIX	606188290338212000
175	1935.5	10:59:05	XLON	620262039173805000
188	1935.5	10:59:05	XLON	606188290338212000
233	1935.5	10:59:05	XLON	620262039173805000
110	1935.5	10:59:05	CHIX	606188290338212000
175	1935.5	10:59:05	XLON	620262039173805000
220	1935.5	10:59:05	XLON	606188290338212000
110	1935.5	10:59:05	CHIX	606188290338212000
143	1935.5	10:59:05	BATE	620262039173805000
175	1935.5	10:59:05	XLON	620262039173805000
2	1935.5	11:00:07	XLON	606188290338231000
262	1935	11:00:08	BATE	606188290338232000
198	1935	11:00:08	CHIX	606188290338232000
110	1935	11:00:08	XLON	620262039173826000
110	1935	11:00:08	TRQX	620262039173826000
80	1935	11:00:08	XLON	606188290338232000
100	1935	11:00:08	XLON	606188290338232000
175	1935	11:00:08	XLON	606188290338232000
110	1935	11:00:08	CHIX	620262039173826000
406	1935	11:00:50	XLON	606188290338246000
204	1935	11:00:50	XLON	620262039173841000
155	1935	11:00:51	AQXE	606188290338248000
110	1935	11:00:51	TRQX	620262039173842000
110	1934.5	11:01:08	CHIX	606188290338259000
222	1934.5	11:01:08	BATE	620262039173854000
110	1934.5	11:01:08	TRQX	620262039173854000
2	1934.5	11:01:16	XLON	606188290338265000
110	1934.5	11:07:41	BATE	606188290338409000
110	1934.5	11:07:41	AQXE	606188290338409000
134	1934.5	11:07:41	TRQX	620262039174010000
55	1934	11:08:04	CHIX	606188290338416000
189	1934	11:08:04	CHIX	606188290338416000
110	1934	11:08:04	TRQX	620262039174018000
110	1933.5	11:08:49	CHIX	606188290338430000
273	1933.5	11:08:49	BATE	620262039174033000
110	1933.5	11:08:49	TRQX	620262039174033000
204	1933.5	11:08:50	CHIX	620262039174033000
110	1933.5	11:08:50	XLON	606188290338431000
173	1933.5	11:08:50	XLON	606188290338431000
134	1933	11:15:07	AQXE	606188290338544000
73	1933	11:15:07	BATE	620262039174149000
147	1933	11:15:07	BATE	620262039174149000
357	1935	11:21:56	BATE	606188290338654000
191	1935	11:21:56	CHIX	620262039174261000
110	1935	11:21:56	TRQX	620262039174261000
100	1935	11:21:56	TRQX	620262039174261000
220	1935	11:21:56	XLON	606188290338654000
72	1935	11:21:57	BATE	606188290338654000
11	1935	11:22:58	XLON	620262039174276000
110	1935	11:23:38	CHIX	606188290338678000
99	1935	11:23:38	XLON	620262039174286000
285	1935	11:23:38	XLON	606188290338678000
110	1935	11:23:39	AQXE	620262039174286000
216	1935	11:23:39	XLON	606188290338678000
110	1934.5	11:23:45	BATE	606188290338680000
142	1934.5	11:23:45	TRQX	620262039174288000
110	1933.5	11:29:47	BATE	606188290338772000
214	1933.5	11:29:47	CHIX	620262039174383000
66	1933.5	11:29:47	XLON	620262039174383000
152	1933	11:31:18	XLON	606188290338798000
110	1933	11:31:18	TRQX	606188290338798000
110	1933	11:31:18	BATE	620262039174410000
169	1932.5	11:31:18	XLON	620262039174410000
26	1932.5	11:31:18	BATE	620262039174410000
56	1932.5	11:31:18	CHIX	606188290338799000
110	1932.5	11:31:18	BATE	606188290338799000
136	1932.5	11:31:18	CHIX	606188290338799000
84	1932.5	11:31:18	BATE	620262039174410000
110	1932.5	11:31:18	TRQX	620262039174410000
175	1932.5	11:31:18	XLON	606188290338799000
82	1932.5	11:31:18	XLON	606188290338799000
51	1932.5	11:31:18	XLON	606188290338799000
100	1932.5	11:31:18	XLON	606188290338799000
29	1932.5	11:31:18	XLON	620262039174410000
18	1932.5	11:31:18	TRQX	620262039174410000
7	1932.5	11:31:18	TRQX	620262039174410000
15	1932.5	11:31:18	XLON	606188290338799000
5	1932.5	11:31:18	XLON	606188290338799000
6	1932.5	11:31:18	XLON	606188290338799000
268	1932.5	11:31:18	XLON	606188290338799000
25	1932.5	11:31:18	XLON	606188290338799000
110	1932	11:31:39	XLON	606188290338807000
110	1932	11:31:39	TRQX	606188290338807000
250	1932	11:31:39	CHIX	620262039174419000
238	1932	11:31:39	BATE	620262039174419000
228	1932	11:38:38	XLON	620262039174548000
220	1932	11:38:39	BATE	606188290338933000
313	1934	11:58:55	XLON	620262039174878000
110	1934	11:59:00	BATE	606188290339253000
79	1934	11:59:00	XLON	620262039174879000
35	1933.5	12:04:05	CHIX	606188290339348000
110	1933.5	12:04:05	BATE	606188290339348000
110	1933.5	12:04:05	TRQX	606188290339348000
75	1933.5	12:04:05	CHIX	606188290339348000
110	1933.5	12:04:05	XLON	606188290339348000
246	1933.5	12:04:05	CHIX	620262039174976000
110	1933.5	12:04:05	BATE	620262039174976000
110	1933.5	12:04:05	XLON	620262039174976000
126	1933.5	12:04:05	AQXE	620262039174976000
363	1933.5	12:04:05	XLON	620262039174976000
196	1933.5	12:04:05	AQXE	620262039174976000
88	1933.5	12:04:05	CHIX	606188290339348000
66	1933.5	12:04:05	XLON	620262039174976000
109	1933.5	12:04:05	XLON	620262039174976000
148	1933.5	12:04:05	XLON	606188290339348000
143	1933.5	12:04:05	AQXE	620262039174976000
110	1933.5	12:04:05	BATE	620262039174976000
110	1933.5	12:04:06	CHIX	606188290339348000
18	1933.5	12:04:06	XLON	606188290339348000
155	1933.5	12:04:06	XLON	620262039174976000
302	1933	12:04:07	XLON	620262039174977000
126	1933	12:04:07	XLON	620262039174977000
110	1933	12:05:43	AQXE	606188290339381000
254	1933	12:05:43	BATE	606188290339381000
110	1933	12:05:43	BATE	606188290339381000
110	1933	12:05:43	CHIX	620262039175010000
261	1933	12:05:43	XLON	606188290339381000
110	1933	12:05:43	TRQX	606188290339381000
110	1933	12:05:43	TRQX	620262039175010000
114	1933	12:05:43	CHIX	606188290339381000
141	1933	12:05:43	CHIX	620262039175010000
205	1933	12:05:44	XLON	606188290339381000
59	1933	12:05:44	XLON	620262039175011000
51	1933	12:05:44	XLON	620262039175011000
110	1933	12:05:44	CHIX	620262039175011000
18	1932.5	12:05:56	BATE	606188290339386000
100	1932.5	12:05:58	BATE	606188290339386000
120	1932.5	12:05:58	BATE	606188290339387000
220	1932.5	12:05:58	CHIX	620262039175016000
144	1932.5	12:06:05	TRQX	606188290339389000
110	1932.5	12:06:05	TRQX	620262039175019000
175	1932.5	12:06:05	XLON	606188290339389000
113	1932.5	12:06:05	XLON	606188290339389000
97	1932.5	12:06:05	XLON	606188290339389000
87	1932.5	12:06:05	XLON	606188290339389000
149	1932.5	12:06:40	CHIX	606188290339402000
36	1932.5	12:06:40	XLON	606188290339402000
77	1932.5	12:06:40	BATE	620262039175032000
175	1932.5	12:06:40	XLON	606188290339402000
172	1932.5	12:06:40	XLON	606188290339402000
110	1932	12:06:40	BATE	620262039175032000
173	1932	12:07:18	XLON	606188290339412000
96	1932	12:07:19	BATE	606188290339412000
35	1932	12:07:19	BATE	606188290339412000
110	1930	12:14:55	XLON	606188290339540000
128	1930	12:14:55	TRQX	606188290339540000
110	1930	12:14:55	AQXE	606188290339540000
110	1930	12:14:55	BATE	606188290339540000
153	1929.5	12:14:55	CHIX	606188290339540000
129	1929.5	12:14:55	CHIX	606188290339540000
110	1930	12:14:55	CHIX	620262039175176000
110	1930	12:14:55	BATE	620262039175176000
110	1929.5	12:14:55	AQXE	620262039175176000
110	1929.5	12:14:55	BATE	620262039175176000
133	1928	12:14:55	CHIX	606188290339540000
39	1928	12:14:55	XLON	620262039175176000
136	1928	12:14:55	XLON	620262039175176000
39	1928	12:14:55	XLON	620262039175176000
20	1929.5	12:14:55	BATE	606188290339540000
137	1928	12:21:17	XLON	606188290339647000
110	1928	12:21:17	TRQX	606188290339647000
47	1928	12:21:17	BATE	620262039175286000
220	1928	12:21:17	CHIX	620262039175286000
148	1930	12:35:31	TRQX	606188290339878000
220	1930	12:35:31	BATE	620262039175523000
220	1930	12:37:10	XLON	620262039175549000
110	1930	12:37:10	CHIX	620262039175549000
108	1930	12:37:10	BATE	606188290339903000
18	1930	12:37:20	BATE	606188290339906000
386	1930	12:37:20	XLON	606188290339906000
110	1930	12:37:20	CHIX	620262039175553000
100	1930	12:37:20	TRQX	606188290339906000
110	1930	12:37:46	CHIX	620262039175561000
10	1930	12:37:46	TRQX	606188290339915000
110	1930	12:37:46	BATE	606188290339915000
166	1930	12:37:46	XLON	620262039175561000
100	1930	12:37:46	TRQX	606188290339915000
129	1930	12:37:47	XLON	620262039175561000
296	1929.5	12:37:47	XLON	606188290339915000
237	1929.5	12:37:47	CHIX	606188290339915000
110	1929.5	12:37:47	TRQX	620262039175561000
220	1929.5	12:37:47	BATE	620262039175561000
175	1929.5	12:37:47	XLON	606188290339915000
56	1929.5	12:37:47	XLON	606188290339915000
110	1934.5	12:54:14	CHIX	606188290340198000
381	1934.5	12:54:14	CHIX	606188290340198000
427	1934.5	12:54:14	BATE	606188290340198000
225	1934.5	12:54:14	BATE	620262039175852000
270	1934	12:54:14	CHIX	606188290340198000
80	1934	12:54:14	XLON	620262039175852000
272	1934	12:54:14	XLON	620262039175852000
220	1934	12:54:14	BATE	620262039175852000
100	1934.5	12:54:14	TRQX	606188290340198000
73	1934.5	12:54:14	TRQX	606188290340198000
117	1934.5	12:54:14	CHIX	606188290340198000
175	1934.5	12:54:14	XLON	620262039175852000
75	1934.5	12:54:14	XLON	620262039175852000
81	1934.5	12:54:14	XLON	606188290340198000
172	1934.5	12:54:14	XLON	606188290340198000
25	1934.5	12:54:14	XLON	606188290340198000
110	1934.5	12:54:14	CHIX	620262039175852000
175	1934.5	12:54:14	XLON	606188290340198000
110	1934.5	12:54:15	CHIX	606188290340199000
253	1934.5	12:54:15	XLON	620262039175853000
136	1934.5	12:54:15	CHIX	606188290340199000
170	1934.5	12:54:15	CHIX	606188290340199000
255	1934.5	12:54:15	CHIX	606188290340199000
225	1934.5	12:54:15	XLON	620262039175853000
110	1934.5	12:54:16	CHIX	606188290340199000
110	1934	12:55:13	BATE	606188290340216000
249	1934	12:55:13	XLON	606188290340216000
220	1934	12:55:13	CHIX	620262039175870000
110	1934	12:55:13	CHIX	620262039175870000
5	1934	12:55:13	XLON	620262039175870000
151	1934	12:55:13	XLON	620262039175870000
207	1937	13:01:30	CHIX	606188290340335000
110	1937	13:01:30	BATE	620262039175995000
308	1936.5	13:01:30	CHIX	606188290340335000
130	1937	13:01:30	XLON	620262039175995000
78	1937	13:01:30	XLON	620262039175995000
42	1937	13:01:31	XLON	620262039175995000
62	1937	13:01:31	XLON	620262039175995000
100	1937	13:01:31	TRQX	606188290340335000
100	1937	13:01:31	CHIX	606188290340335000
365	1937	13:01:31	XLON	620262039175995000
306	1937	13:01:31	XLON	606188290340336000
110	1937	13:01:32	CHIX	620262039175996000
80	1937	13:01:32	XLON	606188290340336000
137	1937	13:01:32	XLON	606188290340336000
182	1936.5	13:03:10	XLON	606188290340364000
110	1936.5	13:03:10	BATE	620262039176024000
105	1936.5	13:03:10	XLON	606188290340364000
5	1936.5	13:03:10	AQXE	620262039176024000
278	1939	13:13:15	BATE	606188290340547000
110	1939	13:13:15	TRQX	620262039176213000
89	1939	13:13:15	XLON	620262039176213000
164	1940	13:25:16	BATE	606188290340753000
56	1940	13:25:16	BATE	606188290340753000
110	1940	13:25:16	CHIX	606188290340753000
141	1940	13:25:18	AQXE	620262039176427000
2	1940	13:25:19	AQXE	620262039176427000
2	1940	13:25:21	AQXE	620262039176428000
37	1940	13:25:21	CHIX	606188290340754000
110	1940	13:25:21	AQXE	620262039176428000
110	1940	13:25:21	BATE	620262039176428000
100	1940	13:25:21	TRQX	606188290340754000
142	1940	13:25:23	CHIX	606188290340755000
66	1940	13:25:23	CHIX	606188290340755000
255	1940	13:25:23	CHIX	620262039176428000
142	1940	13:25:38	AQXE	606188290340759000
110	1940	13:25:38	CHIX	620262039176433000
107	1940	13:25:38	BATE	606188290340759000
3	1940	13:25:56	BATE	606188290340765000
242	1940	13:25:56	XLON	606188290340765000
91	1940	13:26:21	CHIX	620262039176448000
19	1940	13:26:21	CHIX	620262039176448000
158	1940	13:26:34	BATE	606188290340776000
110	1940	13:26:34	CHIX	620262039176450000
40	1940	13:26:34	XLON	620262039176450000
180	1940	13:26:34	XLON	620262039176450000
100	1940	13:26:34	TRQX	606188290340776000
5	1940	13:27:13	BATE	606188290340787000
21	1940	13:27:13	BATE	606188290340787000
21	1940	13:27:13	BATE	606188290340787000
61	1940	13:28:36	CHIX	620262039176490000
19	1940	13:29:17	BATE	606188290340829000
49	1940	13:29:17	CHIX	620262039176504000
220	1940	13:29:17	XLON	620262039176504000
53	1940	13:30:22	BATE	606188290340847000
21	1940	13:30:22	XLON	606188290340847000
273	1939.5	13:30:56	XLON	606188290340858000
195	1939.5	13:30:56	BATE	606188290340858000
110	1939.5	13:30:56	TRQX	620262039176534000
110	1939.5	13:30:56	BATE	620262039176534000
110	1939.5	13:30:56	CHIX	620262039176534000
240	1939.5	13:30:56	XLON	606188290340858000
175	1939.5	13:30:56	XLON	606188290340858000
48	1939.5	13:30:56	XLON	606188290340858000
30	1939.5	13:30:56	CHIX	606188290340858000
175	1939.5	13:30:56	XLON	620262039176534000
37	1939.5	13:30:56	XLON	620262039176534000
18	1939.5	13:30:56	XLON	620262039176535000
15	1939.5	13:30:56	XLON	620262039176535000
17	1939.5	13:30:56	CHIX	606188290340858000
110	1939.5	13:30:56	BATE	606188290340858000
110	1939.5	13:30:56	AQXE	606188290340858000
122	1939.5	13:30:56	XLON	620262039176535000
165	1939.5	13:30:56	XLON	620262039176535000
175	1939.5	13:30:56	XLON	606188290340858000
399	1939.5	13:30:57	XLON	606188290340858000
172	1939.5	13:30:57	XLON	606188290340858000
22	1939.5	13:30:57	XLON	606188290340858000
51	1939.5	13:30:57	XLON	606188290340858000
38	1939.5	13:39:59	CHIX	606188290341039000
236	1940	14:04:31	TRQX	606188290341569000
181	1940	14:04:31	XLON	606188290341569000
110	1940	14:04:31	BATE	606188290341569000
197	1940	14:04:31	CHIX	606188290341569000
110	1940	14:04:31	BATE	606188290341569000
146	1940	14:04:31	CHIX	606188290341569000
110	1940	14:04:31	TRQX	620262039177262000
110	1940	14:04:31	TRQX	620262039177262000
195	1940	14:04:31	XLON	620262039177262000
330	1940	14:04:31	AQXE	620262039177262000
220	1940	14:04:31	BATE	620262039177262000
222	1940	14:04:31	CHIX	620262039177262000
110	1940	14:04:31	BATE	620262039177262000
73	1940	14:04:31	TRQX	606188290341569000
85	1940	14:04:31	TRQX	606188290341569000
7	1940	14:04:31	TRQX	606188290341569000
400	1940	14:04:31	AQXE	606188290341569000
112	1940	14:04:31	AQXE	606188290341569000
4	1940	14:04:31	AQXE	606188290341569000
220	1940	14:07:23	AQXE	606188290341635000
110	1940	14:07:23	AQXE	606188290341635000
336	1940	14:07:23	AQXE	606188290341635000
334	1940	14:07:23	AQXE	606188290341635000
423	1940	14:07:23	CHIX	606188290341635000
65	1940	14:07:23	AQXE	606188290341635000
309	1940	14:07:23	AQXE	606188290341635000
250	1940	14:07:23	TRQX	620262039177330000
196	1940	14:07:23	TRQX	620262039177330000
110	1940	14:07:23	TRQX	620262039177330000
110	1940	14:07:23	TRQX	620262039177330000
110	1940	14:07:23	TRQX	620262039177330000
286	1940	14:32:42	XLON	606188290342248000
145	1940	14:32:42	XLON	606188290342248000
171	1940	14:32:42	XLON	606188290342248000
243	1940	14:32:42	AQXE	606188290342248000
123	1940	14:32:42	BATE	606188290342248000
160	1940	14:32:42	BATE	606188290342248000
289	1940	14:32:42	CHIX	606188290342248000
220	1940	14:32:42	XLON	620262039177957000
220	1940	14:32:42	XLON	620262039177957000
110	1940	14:32:42	TRQX	620262039177957000
110	1940	14:32:42	AQXE	620262039177957000
110	1940	14:32:42	CHIX	620262039177957000
110	1940	14:32:42	CHIX	620262039177957000
110	1940	14:32:42	CHIX	620262039177957000
77	1940	14:32:42	TRQX	606188290342248000
33	1940	14:32:42	TRQX	606188290342248000
170	1939.5	14:32:42	XLON	606188290342248000
72	1939.5	14:32:42	XLON	606188290342248000
83	1939.5	14:32:42	XLON	606188290342248000
110	1940	14:32:42	XLON	606188290342248000
60	1940	14:32:42	XLON	620262039177957000
87	1940	14:32:42	XLON	620262039177957000
33	1940	14:32:42	XLON	620262039177957000
39	1940	14:32:42	AQXE	620262039177957000
71	1940	14:32:42	AQXE	620262039177957000
170	1939.5	14:32:42	XLON	606188290342248000
129	1939.5	14:32:42	XLON	606188290342248000
96	1940	14:32:42	XLON	606188290342248000
49	1940	14:32:42	XLON	606188290342248000
228	1940	14:32:42	XLON	606188290342248000
255	1940	14:32:42	CHIX	606188290342248000
74	1940	14:32:42	CHIX	606188290342248000
400	1939.5	14:32:42	AQXE	606188290342248000
400	1939.5	14:32:42	AQXE	606188290342248000
69	1939.5	14:32:42	AQXE	606188290342248000
187	1939	14:32:42	CHIX	606188290342248000
255	1939.5	14:32:42	CHIX	606188290342248000
74	1939.5	14:32:42	CHIX	606188290342248000
93	1939.5	14:32:42	XLON	606188290342248000
135	1939.5	14:32:42	CHIX	620262039177957000
70	1940	14:32:42	AQXE	620262039177958000
135	1940	14:32:42	CHIX	620262039177958000
71	1940	14:32:42	AQXE	620262039177958000
74	1940	14:32:42	CHIX	620262039177958000
142	1940	14:32:42	AQXE	620262039177958000
329	1940	14:32:42	AQXE	620262039177958000
10	1939	14:32:42	AQXE	620262039177958000
221	1939	14:32:42	AQXE	620262039177958000
141	1939	14:32:42	AQXE	606188290342248000
98	1939.5	14:32:42	AQXE	606188290342248000
141	1939.5	14:32:42	AQXE	606188290342248000
46	1940	14:32:42	AQXE	606188290342248000
400	1940	14:32:42	AQXE	606188290342248000
141	1939.5	14:32:42	AQXE	606188290342248000
141	1940	14:32:42	AQXE	606188290342248000
141	1940	14:32:42	AQXE	606188290342248000
20	1940	14:32:42	TRQX	606188290342248000
195	1940	14:32:42	TRQX	606188290342248000
255	1939.5	14:32:42	CHIX	620262039177958000
74	1939.5	14:32:42	CHIX	620262039177958000
31	1940	14:32:42	CHIX	620262039177958000
74	1940	14:32:42	CHIX	620262039177958000
110	1939.5	14:32:42	AQXE	620262039177958000
110	1940	14:32:42	BATE	620262039177958000
133	1940	14:32:42	AQXE	606188290342248000
10	1938.5	14:32:42	AQXE	620262039177958000
400	1938.5	14:32:42	AQXE	620262039177958000
24	1938.5	14:32:42	AQXE	620262039177958000
325	1940	14:32:42	BATE	606188290342248000
110	1940	14:32:42	TRQX	620262039177958000
362	1940	14:32:42	BATE	606188290342248000
325	1940	14:32:42	BATE	606188290342248000
286	1938.5	14:32:42	BATE	620262039177958000
51	1940	14:32:42	BATE	620262039177958000
110	1940	14:32:42	TRQX	620262039177958000
326	1940	14:32:42	BATE	606188290342248000
326	1940	14:32:42	BATE	620262039177958000
59	1940	14:32:42	BATE	606188290342248000
267	1940	14:32:42	BATE	620262039177958000
259	1938.5	14:32:43	BATE	620262039177958000
24	1940	14:32:43	BATE	620262039177958000
240	1940	14:32:43	BATE	606188290342248000
73	1937	14:32:43	XLON	606188290342248000
170	1937	14:32:43	XLON	606188290342248000
76	1937.5	14:32:43	TRQX	606188290342248000
255	1937.5	14:32:43	CHIX	606188290342248000
35	1937.5	14:32:43	CHIX	606188290342248000
33	1937.5	14:32:43	CHIX	606188290342248000
116	1937.5	14:32:43	BATE	606188290342248000
170	1937.5	14:32:43	XLON	620262039177958000
110	1937.5	14:32:43	CHIX	620262039177958000
50	1937.5	14:32:43	XLON	620262039177958000
255	1937.5	14:32:43	CHIX	606188290342248000
220	1937.5	14:32:43	XLON	606188290342248000
110	1937.5	14:32:43	CHIX	606188290342248000
170	1937.5	14:32:43	XLON	620262039177958000
116	1937.5	14:32:43	XLON	606188290342248000
110	1937.5	14:32:43	CHIX	606188290342248000
170	1937.5	14:32:43	XLON	620262039177958000
77	1937.5	14:32:43	XLON	620262039177958000
4	1937.5	14:32:43	CHIX	606188290342249000
140	1938	14:32:44	AQXE	620262039177958000
39	1938	14:32:44	AQXE	620262039177958000
43	1938	14:32:44	AQXE	620262039177958000
20	1937.5	14:32:44	XLON	620262039177958000
81	1938	14:32:44	AQXE	606188290342249000
25	1938	14:32:44	AQXE	606188290342249000
110	1937.5	14:32:45	XLON	620262039177959000
423	1938	14:32:48	CHIX	620262039177962000
186	1938	14:32:56	XLON	620262039177966000
97	1938	14:32:56	XLON	620262039177966000
229	1938	14:32:56	CHIX	620262039177966000
201	1938.5	14:33:07	CHIX	606188290342263000
67	1938.5	14:33:07	CHIX	606188290342263000
191	1938.5	14:33:07	BATE	620262039177973000
97	1938.5	14:33:07	CHIX	620262039177973000
13	1938.5	14:33:07	CHIX	620262039177973000
138	1938.5	14:33:07	BATE	620262039177973000
43	1938.5	14:33:10	CHIX	606188290342264000
293	1938.5	14:33:10	CHIX	606188290342264000
82	1938.5	14:33:10	BATE	620262039177974000
78	1938.5	14:33:10	BATE	620262039177974000
33	1938.5	14:33:44	XLON	606188290342282000
125	1938.5	14:33:44	BATE	606188290342282000
110	1938.5	14:33:44	CHIX	620262039177993000
110	1938	14:33:47	BATE	606188290342284000
110	1938	14:33:47	TRQX	606188290342284000
173	1938	14:33:47	CHIX	620262039177995000
198	1937.5	14:33:47	CHIX	606188290342284000
235	1937.5	14:33:51	XLON	606188290342286000
83	1937.5	14:33:51	XLON	606188290342286000
183	1937.5	14:33:51	AQXE	606188290342286000
110	1937.5	14:33:51	BATE	606188290342286000
170	1937.5	14:33:51	XLON	620262039177997000
73	1937.5	14:33:51	XLON	620262039177997000
53	1937.5	14:33:51	XLON	620262039177997000
110	1937.5	14:33:52	CHIX	620262039177998000
110	1937.5	14:33:53	BATE	606188290342287000
170	1937.5	14:33:53	XLON	620262039177998000
50	1937.5	14:33:53	XLON	620262039177998000
42	1937.5	14:33:53	AQXE	620262039177998000
46	1937.5	14:33:53	AQXE	620262039177998000
58	1937.5	14:33:53	AQXE	620262039177998000
5	1937.5	14:33:53	XLON	606188290342287000
56	1937.5	14:33:53	XLON	606188290342287000
170	1937.5	14:33:53	XLON	606188290342287000
153	1937.5	14:33:53	XLON	606188290342287000
3	1937.5	14:33:56	CHIX	620262039178001000
107	1937.5	14:33:56	CHIX	620262039178001000
66	1937.5	14:33:56	CHIX	606188290342290000
110	1937.5	14:33:57	XLON	620262039178002000
100	1937.5	14:34:06	CHIX	606188290342296000
165	1937.5	14:34:06	XLON	620262039178007000
110	1937	14:34:07	TRQX	606188290342296000
276	1937	14:34:07	BATE	620262039178007000
130	1936.5	14:34:07	CHIX	606188290342297000
136	1936.5	14:34:07	CHIX	606188290342297000
110	1936.5	14:34:07	BATE	620262039178008000
241	1938	14:37:05	CHIX	606188290342389000
226	1938	14:37:05	BATE	606188290342389000
110	1938	14:37:05	BATE	620262039178102000
110	1938	14:37:05	TRQX	620262039178102000
211	1938	14:37:05	XLON	620262039178102000
110	1938	14:37:06	CHIX	606188290342389000
323	1938	14:37:06	XLON	620262039178102000
28	1938	14:37:06	XLON	620262039178102000
171	1938	14:37:06	XLON	620262039178102000
121	1938.5	14:42:33	BATE	606188290342542000
118	1938.5	14:42:33	XLON	620262039178258000
99	1938.5	14:42:33	BATE	606188290342543000
110	1938.5	14:42:33	CHIX	620262039178258000
110	1938	14:42:41	XLON	620262039178263000
115	1938	14:42:41	CHIX	620262039178263000
280	1938	14:42:50	TRQX	606188290342552000
37	1938	14:43:52	BATE	620262039178293000
130	1938	14:44:05	XLON	606188290342584000
150	1938	14:45:50	XLON	606188290342627000
110	1938	14:45:50	BATE	606188290342627000
73	1938	14:45:50	BATE	620262039178344000
110	1938	14:45:50	CHIX	620262039178344000
220	1938	14:45:50	XLON	606188290342627000
220	1938	14:45:50	XLON	620262039178344000
118	1938	14:45:51	BATE	606188290342628000
119	1938	14:45:51	BATE	606188290342628000
170	1938	14:45:51	BATE	620262039178344000
110	1938	14:45:51	CHIX	620262039178344000
110	1938	14:48:53	CHIX	620262039178441000
110	1938	14:48:53	CHIX	620262039178441000
190	1938	14:48:53	XLON	606188290342723000
220	1938	14:48:53	XLON	606188290342723000
110	1938	14:48:53	TRQX	606188290342723000
110	1938	14:48:53	TRQX	606188290342723000
42	1938	14:48:53	AQXE	606188290342723000
13	1938	14:48:53	AQXE	620262039178441000
136	1937.5	14:49:13	XLON	606188290342734000
26	1937.5	14:49:13	XLON	606188290342734000
281	1937.5	14:49:13	XLON	606188290342734000
110	1937.5	14:49:13	XLON	620262039178452000
177	1937.5	14:49:13	XLON	620262039178452000
48	1937.5	14:49:16	BATE	606188290342735000
220	1937.5	14:49:18	AQXE	606188290342736000
182	1937.5	14:49:18	CHIX	606188290342736000
62	1937.5	14:49:18	BATE	606188290342736000
110	1937.5	14:49:18	CHIX	606188290342736000
124	1937.5	14:49:18	CHIX	606188290342736000
151	1937.5	14:49:18	BATE	606188290342736000
119	1937.5	14:49:18	CHIX	606188290342736000
118	1937.5	14:49:18	BATE	606188290342736000
110	1937.5	14:49:18	TRQX	620262039178454000
10	1937.5	14:49:18	TRQX	620262039178454000
126	1937.5	14:49:18	TRQX	620262039178454000
110	1937.5	14:49:18	BATE	620262039178454000
100	1937.5	14:49:18	TRQX	620262039178454000
220	1937.5	14:49:18	CHIX	620262039178454000
214	1937	14:49:18	XLON	620262039178454000
110	1937.5	14:49:18	BATE	620262039178454000
343	1937	14:49:18	XLON	620262039178454000
171	1937	14:49:18	CHIX	606188290342736000
171	1937	14:49:18	XLON	606188290342736000
269	1937	14:49:18	XLON	606188290342736000
56	1937	14:49:18	XLON	606188290342736000
326	1937	14:49:37	XLON	606188290342745000
220	1937	14:49:37	XLON	620262039178463000
136	1937	14:49:37	BATE	606188290342745000
110	1937	14:49:37	AQXE	606188290342745000
110	1937	14:49:37	TRQX	620262039178463000
88	1938.5	14:56:14	BATE	606188290343056000
10	1938.5	14:56:14	BATE	606188290343056000
38	1938.5	14:56:14	CHIX	606188290343056000
7	1938.5	14:56:14	TRQX	620262039178780000
202	1938.5	14:56:30	XLON	620262039178797000
190	1938.5	14:56:30	XLON	620262039178797000
80	1938.5	14:56:30	CHIX	606188290343073000
280	1938.5	14:56:30	XLON	606188290343073000
84	1938.5	14:56:41	CHIX	606188290343084000
12	1938.5	14:56:42	BATE	606188290343087000
220	1938.5	14:56:42	XLON	606188290343087000
110	1938.5	14:56:42	CHIX	606188290343087000
146	1938.5	14:57:24	TRQX	620262039178855000
139	1939.5	15:00:42	BATE	606188290343336000
97	1939.5	15:00:42	BATE	606188290343336000
113	1939.5	15:00:42	XLON	606188290343336000
6	1939.5	15:00:42	BATE	606188290343336000
110	1939.5	15:00:42	BATE	606188290343336000
141	1939.5	15:00:42	XLON	606188290343336000
110	1939.5	15:00:42	CHIX	620262039179066000
30	1939.5	15:00:42	TRQX	620262039179066000
196	1939.5	15:00:42	CHIX	620262039179066000
80	1939.5	15:00:42	TRQX	620262039179066000
84	1939.5	15:00:42	CHIX	620262039179066000
255	1939.5	15:00:42	XLON	606188290343336000
272	1939.5	15:00:42	XLON	606188290343336000
110	1939.5	15:00:42	CHIX	620262039179066000
110	1939.5	15:00:42	CHIX	620262039179066000
110	1939.5	15:00:43	CHIX	606188290343336000
208	1939.5	15:00:43	XLON	620262039179067000
224	1939.5	15:00:43	XLON	620262039179067000
140	1939.5	15:00:43	XLON	606188290343336000
120	1939.5	15:00:43	XLON	606188290343336000
110	1939.5	15:00:43	CHIX	606188290343336000
241	1939.5	15:00:43	XLON	620262039179067000
180	1939.5	15:00:43	XLON	620262039179067000
110	1939	15:00:43	TRQX	606188290343337000
254	1939	15:00:43	BATE	606188290343337000
110	1939	15:00:43	BATE	606188290343337000
110	1939	15:00:43	TRQX	620262039179067000
120	1939	15:00:43	CHIX	620262039179067000
110	1938.5	15:00:43	XLON	620262039179067000
2	1938.5	15:00:43	TRQX	620262039179067000
143	1938.5	15:00:43	TRQX	620262039179067000
110	1938.5	15:00:43	TRQX	620262039179067000
254	1938.5	15:00:43	XLON	606188290343337000
110	1938.5	15:00:43	BATE	606188290343337000
143	1938.5	15:00:43	BATE	620262039179067000
180	1939	15:00:43	XLON	606188290343337000
73	1939	15:00:43	XLON	606188290343337000
13	1939	15:00:43	CHIX	606188290343337000
31	1939	15:00:43	CHIX	606188290343337000
110	1939	15:00:43	CHIX	620262039179067000
200	1938.5	15:00:43	XLON	620262039179067000
80	1938.5	15:00:43	XLON	620262039179067000
103	1938.5	15:00:44	CHIX	606188290343338000
322	1939.5	15:07:03	XLON	606188290343527000
95	1939.5	15:07:18	CHIX	620262039179272000
23	1939.5	15:07:18	CHIX	620262039179272000
110	1939	15:07:38	BATE	606188290343547000
110	1938	15:07:38	AQXE	606188290343547000
110	1939	15:07:38	BATE	606188290343547000
110	1939	15:07:38	CHIX	606188290343547000
7	1938.5	15:07:38	CHIX	606188290343547000
110	1938.5	15:07:38	BATE	606188290343547000
237	1938	15:07:38	BATE	606188290343547000
220	1939	15:07:38	CHIX	620262039179282000
110	1939	15:07:38	BATE	620262039179282000
110	1939	15:07:38	TRQX	606188290343547000
218	1939	15:07:38	XLON	606188290343547000
110	1939	15:07:38	TRQX	620262039179282000
187	1939	15:07:38	XLON	620262039179282000
180	1938.5	15:07:38	TRQX	620262039179282000
110	1938	15:07:38	TRQX	620262039179282000
86	1938.5	15:07:38	TRQX	606188290343547000
134	1939	15:07:38	TRQX	606188290343547000
110	1938.5	15:07:38	TRQX	606188290343547000
171	1938	15:07:38	XLON	620262039179282000
50	1938	15:07:38	XLON	620262039179282000
50	1938	15:07:38	XLON	620262039179282000
108	1938	15:07:38	XLON	620262039179282000
119	1938.5	15:07:38	XLON	620262039179282000
171	1938	15:07:38	XLON	620262039179282000
38	1938	15:07:38	XLON	620262039179282000
98	1938	15:07:38	XLON	620262039179282000
10	1938	15:07:38	XLON	606188290343547000
13	1938	15:07:38	XLON	606188290343547000
16	1938	15:07:38	XLON	606188290343547000
52	1938.5	15:07:38	XLON	606188290343547000
119	1938.5	15:07:38	XLON	606188290343547000
85	1938.5	15:07:38	XLON	606188290343547000
18	1938.5	15:07:38	XLON	606188290343547000
36	1938	15:07:38	CHIX	606188290343547000
74	1938	15:07:38	CHIX	606188290343547000
170	1938	15:07:38	BATE	620262039179282000
162	1938	15:07:38	XLON	620262039179282000
9	1938	15:07:38	XLON	620262039179282000
108	1938	15:07:38	XLON	620262039179282000
48	1938	15:07:38	XLON	620262039179282000
6	1938	15:07:38	XLON	620262039179282000
182	1938	15:07:38	XLON	620262039179282000
59	1938	15:07:38	XLON	620262039179282000
284	1933	15:10:10	TRQX	620262039179352000
171	1933	15:10:10	XLON	606188290343616000
139	1933	15:10:10	XLON	606188290343616000
23	1933	15:10:10	XLON	606188290343616000
7	1933	15:10:10	BATE	620262039179352000
211	1933	15:10:10	CHIX	606188290343616000
110	1933	15:10:10	XLON	620262039179353000
171	1933	15:10:10	XLON	606188290343616000
35	1933	15:10:10	CHIX	620262039179353000
110	1932.5	15:10:24	TRQX	606188290343624000
258	1932.5	15:10:24	BATE	606188290343624000
304	1932.5	15:10:24	XLON	620262039179360000
110	1932.5	15:10:24	CHIX	620262039179360000
60	1932.5	15:10:24	XLON	606188290343624000
206	1932.5	15:17:39	BATE	606188290343858000
110	1932.5	15:17:39	TRQX	620262039179599000
329	1932.5	15:18:00	XLON	606188290343868000
5	1932.5	15:18:00	XLON	606188290343868000
141	1932.5	15:18:09	XLON	620262039179614000
140	1932.5	15:20:05	XLON	606188290343932000
110	1932.5	15:20:05	TRQX	606188290343932000
213	1932.5	15:20:05	CHIX	620262039179675000
53	1932.5	15:20:05	CHIX	620262039179675000
279	1932.5	15:20:05	XLON	620262039179675000
110	1932.5	15:20:05	BATE	606188290343932000
110	1932.5	15:20:05	BATE	620262039179675000
16	1932.5	15:20:05	XLON	620262039179675000
22	1932.5	15:20:05	XLON	620262039179675000
228	1932.5	15:20:05	XLON	620262039179675000
110	1932.5	15:20:07	CHIX	606188290343934000
219	1932.5	15:20:07	CHIX	620262039179676000
220	1932.5	15:20:07	XLON	606188290343934000
151	1932.5	15:20:07	BATE	620262039179676000
116	1932.5	15:20:07	BATE	606188290343934000
110	1932.5	15:20:07	CHIX	620262039179676000
54	1932.5	15:20:07	XLON	620262039179676000
166	1932.5	15:20:07	XLON	620262039179676000
116	1932.5	15:20:07	BATE	606188290343934000
220	1932.5	15:20:07	XLON	620262039179676000
110	1932.5	15:20:07	CHIX	620262039179676000
60	1932.5	15:20:07	XLON	606188290343934000
30	1932.5	15:20:07	CHIX	606188290343934000
167	1932.5	15:20:07	CHIX	606188290343934000
41	1932.5	15:20:07	AQXE	606188290343934000
48	1932.5	15:20:07	XLON	620262039179676000
21	1932.5	15:20:07	BATE	620262039179676000
184	1932	15:20:07	XLON	606188290343934000
110	1932	15:20:07	TRQX	606188290343934000
134	1931.5	15:20:07	XLON	606188290343934000
265	1932	15:20:07	BATE	620262039179677000
241	1931.5	15:20:07	XLON	606188290343934000
87	1931.5	15:20:07	XLON	606188290343934000
200	1931.5	15:20:07	XLON	606188290343934000
356	1932	15:20:07	BATE	606188290343934000
47	1932	15:20:07	AQXE	606188290343934000
38	1932	15:20:07	AQXE	606188290343934000
190	1932	15:20:07	AQXE	606188290343934000
32	1932	15:20:07	CHIX	620262039179677000
33	1932	15:20:07	CHIX	620262039179677000
111	1932	15:20:13	CHIX	620262039179680000
110	1931.5	15:20:13	CHIX	606188290343937000
110	1931.5	15:20:13	TRQX	620262039179680000
110	1931.5	15:20:13	TRQX	620262039179680000
155	1931.5	15:20:13	BATE	620262039179680000
187	1933	15:25:31	XLON	606188290344109000
110	1933	15:25:31	TRQX	620262039179856000
283	1932.5	15:25:31	XLON	606188290344109000
220	1932.5	15:25:31	BATE	606188290344109000
179	1932.5	15:25:31	XLON	620262039179856000
110	1932.5	15:25:31	TRQX	620262039179856000
110	1932.5	15:25:31	TRQX	620262039179856000
150	1932.5	15:25:31	XLON	606188290344109000
215	1932.5	15:25:31	CHIX	620262039179856000
220	1932	15:25:31	BATE	606188290344110000
114	1932	15:25:31	CHIX	620262039179857000
68	1932	15:25:31	CHIX	620262039179857000
255	1932	15:25:31	CHIX	606188290344110000
110	1932	15:25:43	BATE	606188290344117000
111	1932	15:25:43	AQXE	606188290344117000
110	1932	15:25:43	CHIX	620262039179865000
222	1937	15:28:15	CHIX	620262039179953000
17	1937	15:28:15	BATE	606188290344203000
269	1937	15:30:00	XLON	606188290344252000
203	1937	15:30:00	BATE	606188290344252000
192	1937	15:30:00	BATE	606188290344252000
110	1936.5	15:30:00	TRQX	606188290344252000
110	1937	15:30:00	TRQX	620262039180004000
110	1937	15:30:00	TRQX	620262039180004000
239	1936.5	15:30:00	BATE	620262039180004000
185	1936.5	15:30:00	TRQX	620262039180004000
103	1936.5	15:30:00	XLON	606188290344252000
68	1936.5	15:30:00	XLON	620262039180004000
163	1936.5	15:30:00	XLON	620262039180004000
108	1937	15:30:00	XLON	620262039180004000
63	1937	15:30:00	XLON	620262039180004000
56	1937	15:30:00	XLON	620262039180004000
118	1937	15:30:00	XLON	620262039180004000
77	1937	15:30:00	XLON	620262039180004000
164	1937	15:30:00	XLON	620262039180004000
134	1936.5	15:30:06	XLON	620262039180007000
1	1936.5	15:30:06	XLON	620262039180007000
257	1936.5	15:30:06	XLON	620262039180007000
10	1936.5	15:30:06	XLON	606188290344256000
68	1935.5	15:30:20	XLON	606188290344262000
74	1935.5	15:30:20	XLON	606188290344262000
106	1935.5	15:30:20	BATE	620262039180014000
8	1935.5	15:30:20	BATE	620262039180014000
106	1935.5	15:30:20	BATE	620262039180014000
22	1935.5	15:30:20	XLON	620262039180015000
65	1933.5	15:33:22	BATE	606188290344350000
110	1933.5	15:37:16	TRQX	606188290344460000
151	1933.5	15:37:16	XLON	606188290344460000
110	1933.5	15:37:16	TRQX	606188290344460000
45	1933.5	15:37:16	BATE	606188290344460000
110	1933.5	15:37:16	BATE	606188290344460000
152	1933.5	15:37:16	CHIX	620262039180216000
80	1933.5	15:37:16	CHIX	620262039180216000
153	1933.5	15:37:16	XLON	620262039180216000
30	1933.5	15:37:16	CHIX	620262039180216000
110	1933.5	15:37:16	BATE	620262039180216000
171	1933.5	15:37:16	XLON	606188290344460000
203	1933.5	15:37:16	XLON	606188290344460000
117	1933.5	15:37:16	TRQX	606188290344460000
171	1933.5	15:37:16	XLON	620262039180216000
262	1933.5	15:37:16	XLON	620262039180216000
84	1933.5	15:37:16	XLON	620262039180216000
110	1933.5	15:37:16	CHIX	606188290344460000
110	1933	15:37:16	TRQX	606188290344460000
169	1933	15:37:16	BATE	620262039180216000
93	1933	15:37:16	XLON	620262039180216000
110	1932.5	15:37:16	BATE	606188290344460000
176	1932.5	15:37:16	CHIX	620262039180216000
255	1932.5	15:37:16	CHIX	620262039180216000
205	1932.5	15:37:16	CHIX	606188290344460000
171	1932.5	15:37:16	XLON	620262039180216000
84	1932.5	15:37:16	XLON	620262039180216000
151	1932	15:37:17	CHIX	606188290344460000
110	1932	15:37:17	BATE	620262039180216000
110	1932	15:37:17	TRQX	620262039180216000
27	1932	15:37:17	XLON	620262039180216000
110	1934	15:40:02	BATE	606188290344569000
216	1934	15:40:02	XLON	620262039180326000
110	1934	15:40:02	TRQX	620262039180326000
159	1937.5	15:45:08	CHIX	606188290344730000
110	1937.5	15:45:08	XLON	606188290344730000
35	1937.5	15:45:08	CHIX	606188290344730000
123	1937.5	15:45:08	CHIX	606188290344730000
379	1937.5	15:45:08	XLON	606188290344730000
220	1937.5	15:45:08	BATE	620262039180492000
110	1937.5	15:45:08	BATE	620262039180492000
110	1937	15:45:10	BATE	606188290344732000
126	1937	15:45:10	XLON	620262039180493000
110	1937	15:45:10	TRQX	620262039180493000
90	1937	15:45:10	CHIX	620262039180493000
159	1937	15:45:10	CHIX	620262039180493000
23	1937	15:45:10	CHIX	620262039180494000
7	1937	15:45:10	CHIX	620262039180494000
159	1937	15:45:10	CHIX	606188290344732000
110	1937	15:45:13	CHIX	606188290344737000
204	1937	15:45:13	XLON	620262039180499000
116	1937	15:45:13	XLON	620262039180499000
110	1937	15:45:13	XLON	606188290344737000
61	1937	15:45:13	XLON	620262039180499000
22	1937	15:45:13	XLON	620262039180499000
17	1937	15:45:13	XLON	620262039180499000
174	1937	15:45:14	BATE	620262039180500000
171	1937	15:45:14	XLON	606188290344738000
217	1937	15:45:16	CHIX	606188290344738000
110	1937	15:45:16	XLON	620262039180501000
110	1936.5	15:45:16	BATE	606188290344739000
110	1936.5	15:45:16	TRQX	620262039180501000
186	1936.5	15:45:16	XLON	620262039180501000
110	1936.5	15:45:16	CHIX	620262039180501000
159	1936.5	15:45:16	CHIX	620262039180501000
20	1936.5	15:45:16	XLON	606188290344739000
200	1936.5	15:45:16	XLON	606188290344739000
110	1936.5	15:45:16	CHIX	606188290344739000
116	1936.5	15:45:16	BATE	620262039180501000
100	1936.5	15:45:16	TRQX	606188290344739000
255	1936.5	15:45:16	CHIX	606188290344739000
110	1936.5	15:45:16	BATE	620262039180501000
4	1936.5	15:45:16	BATE	620262039180501000
212	1936.5	15:45:16	AQXE	620262039180501000
5	1936.5	15:45:16	BATE	606188290344739000
132	1937	15:51:56	XLON	606188290344947000
232	1937	15:51:56	XLON	620262039180716000
110	1937	15:51:56	TRQX	606188290344947000
110	1937	15:51:56	TRQX	606188290344947000
110	1937	15:51:56	BATE	606188290344947000
110	1937	15:51:56	CHIX	606188290344947000
147	1936.5	15:51:56	XLON	606188290344947000
110	1936.5	15:51:56	XLON	606188290344947000
120	1937	15:51:56	CHIX	620262039180716000
110	1937	15:51:56	CHIX	620262039180716000
257	1936.5	15:51:56	CHIX	620262039180716000
220	1936.5	15:51:56	BATE	620262039180716000
110	1936	15:51:56	BATE	606188290344947000
295	1936	15:51:56	XLON	606188290344947000
110	1936	15:51:56	BATE	620262039180716000
146	1936	15:51:56	XLON	620262039180716000
171	1936	15:51:56	XLON	606188290344947000
210	1936	15:51:56	XLON	606188290344947000
171	1936	15:51:56	XLON	606188290344947000
73	1936	15:51:56	XLON	606188290344947000
12	1936.5	15:51:56	XLON	606188290344947000
27	1936.5	15:51:56	XLON	620262039180716000
24	1936.5	15:51:56	XLON	620262039180716000
145	1936	15:51:56	CHIX	606188290344947000
110	1936	15:51:56	CHIX	620262039180716000
110	1936	15:51:56	TRQX	606188290344947000
110	1936	15:51:56	TRQX	620262039180716000
110	1935.5	15:51:56	BATE	620262039180716000
171	1935.5	15:51:56	XLON	606188290344947000
62	1935.5	15:51:56	XLON	606188290344947000
58	1936	15:51:56	XLON	606188290344947000
81	1935.5	15:51:56	CHIX	620262039180716000
29	1936	15:51:56	CHIX	620262039180716000
70	1936	15:51:56	AQXE	606188290344947000
171	1935.5	15:51:56	XLON	620262039180716000
51	1935.5	15:51:56	XLON	620262039180716000
171	1935	15:51:56	XLON	620262039180716000
22	1935	15:51:56	XLON	620262039180716000
260	1936.5	15:54:30	BATE	606188290345028000
290	1936.5	15:54:30	XLON	606188290345028000
171	1936.5	15:56:28	XLON	606188290345093000
110	1936.5	15:56:28	TRQX	620262039180866000
110	1936.5	15:56:28	CHIX	606188290345093000
100	1936.5	15:56:28	BATE	620262039180866000
110	1936.5	15:56:28	BATE	620262039180866000
75	1936.5	15:56:28	XLON	620262039180866000
171	1936.5	15:56:28	XLON	620262039180866000
271	1936.5	15:56:28	XLON	620262039180866000
110	1936.5	15:56:28	XLON	606188290345093000
190	1936.5	15:56:28	CHIX	620262039180866000
28	1936	15:56:44	XLON	606188290345101000
364	1936	15:56:44	XLON	606188290345101000
110	1935.5	15:56:44	BATE	606188290345101000
175	1935.5	15:56:44	XLON	620262039180874000
255	1935.5	15:56:44	CHIX	606188290345101000
255	1935.5	15:56:44	CHIX	606188290345101000
134	1935.5	15:56:45	XLON	620262039180874000
4	1935.5	15:56:45	CHIX	606188290345101000
119	1935.5	15:56:45	XLON	620262039180874000
106	1935.5	15:56:50	CHIX	606188290345103000
99	1935.5	15:56:50	XLON	620262039180876000
110	1935	15:56:51	TRQX	620262039180876000
268	1935	15:56:51	BATE	606188290345103000
54	1935	15:56:51	XLON	606188290345103000
171	1935	15:56:51	XLON	606188290345103000
171	1935	15:56:51	XLON	606188290345103000
22	1935	15:56:51	XLON	620262039180876000
110	1935.5	16:00:03	XLON	606188290345211000
110	1935.5	16:00:03	XLON	606188290345211000
110	1935.5	16:00:03	TRQX	606188290345211000
95	1935.5	16:00:03	TRQX	606188290345211000
15	1935.5	16:00:03	TRQX	606188290345211000
268	1935.5	16:00:03	XLON	620262039180986000
202	1935.5	16:00:03	CHIX	620262039180986000
158	1935.5	16:00:03	BATE	620262039180986000
244	1935	16:00:03	BATE	606188290345211000
110	1935	16:00:03	TRQX	620262039180986000
171	1935	16:00:03	XLON	606188290345211000
100	1935	16:00:03	XLON	606188290345211000
107	1935.5	16:00:03	XLON	606188290345211000
66	1935.5	16:00:03	XLON	620262039180986000
220	1935	16:00:03	XLON	606188290345211000
144	1935	16:00:03	AQXE	606188290345211000
110	1935	16:00:03	CHIX	620262039180986000
24	1935	16:00:03	TRQX	606188290345211000
48	1935	16:00:03	TRQX	606188290345211000
4	1935	16:00:03	TRQX	606188290345211000
68	1935	16:00:03	TRQX	606188290345211000
110	1935	16:00:03	BATE	606188290345211000
110	1935	16:00:03	XLON	620262039180986000
110	1935	16:00:03	CHIX	620262039180986000
84	1935	16:00:03	BATE	620262039180986000
242	1934.5	16:00:04	BATE	620262039180987000
110	1934.5	16:00:04	TRQX	606188290345212000
171	1934.5	16:00:04	XLON	606188290345212000
229	1934.5	16:00:04	CHIX	620262039180987000
89	1935.5	16:03:35	TRQX	606188290345336000
21	1935.5	16:03:35	TRQX	606188290345336000
99	1935.5	16:03:35	BATE	620262039181113000
149	1935.5	16:03:35	BATE	620262039181113000
140	1934.5	16:05:15	BATE	606188290345394000
328	1935	16:09:17	XLON	606188290345543000
110	1935	16:09:17	CHIX	620262039181323000
255	1935	16:09:17	CHIX	606188290345543000
110	1935	16:09:17	XLON	606188290345543000
87	1935	16:09:17	XLON	606188290345543000
112	1935	16:09:17	XLON	606188290345543000
84	1935	16:09:17	XLON	620262039181323000
26	1935	16:09:17	XLON	620262039181323000
110	1935	16:09:17	XLON	606188290345543000
110	1935	16:09:17	XLON	606188290345543000
110	1935	16:09:18	BATE	606188290345544000
309	1935	16:09:18	XLON	620262039181324000
314	1935	16:09:18	CHIX	620262039181324000
88	1935	16:09:18	XLON	606188290345544000
110	1935	16:09:18	CHIX	620262039181324000
220	1935	16:09:18	XLON	620262039181324000
123	1935	16:09:18	XLON	606188290345544000
110	1935.5	16:09:40	CHIX	606188290345559000
220	1935.5	16:09:40	XLON	620262039181339000
125	1935.5	16:09:40	XLON	620262039181339000
176	1935.5	16:09:41	XLON	620262039181339000
279	1935.5	16:09:41	XLON	620262039181339000
72	1935.5	16:09:46	BATE	606188290345562000
144	1935.5	16:09:46	XLON	620262039181342000
59	1935.5	16:09:46	XLON	620262039181342000
54	1935.5	16:09:46	XLON	620262039181342000
56	1935.5	16:09:49	XLON	606188290345564000
152	1935.5	16:09:49	XLON	606188290345564000
77	1935.5	16:09:53	BATE	606188290345566000
96	1935.5	16:09:53	BATE	606188290345566000
23	1935.5	16:09:53	CHIX	620262039181347000
12	1936	16:10:19	AQXE	606188290345584000
188	1936	16:10:19	AQXE	620262039181365000
8	1936	16:10:19	AQXE	620262039181365000
176	1936	16:10:22	XLON	620262039181367000
32	1936	16:10:22	XLON	620262039181367000
127	1936	16:10:26	XLON	606188290345589000
81	1936	16:10:26	XLON	606188290345589000
182	1936	16:10:28	XLON	606188290345590000
26	1936	16:10:28	CHIX	620262039181371000
162	1936	16:10:28	XLON	606188290345590000
46	1936	16:10:28	XLON	606188290345590000
2	1936	16:10:33	XLON	606188290345592000
49	1936	16:10:33	XLON	606188290345592000
157	1936	16:10:33	XLON	606188290345592000
208	1936.5	16:10:43	XLON	620262039181380000
166	1936.5	16:10:44	XLON	620262039181381000
21	1936.5	16:10:44	XLON	606188290345599000
21	1937	16:11:12	XLON	606188290345617000
62	1937	16:11:12	XLON	620262039181399000
50	1937	16:11:12	XLON	620262039181399000
5	1937	16:11:27	XLON	620262039181410000
144	1937	16:11:27	XLON	620262039181410000
43	1937.5	16:11:48	XLON	620262039181424000
163	1937.5	16:11:48	XLON	620262039181424000
176	1937	16:12:03	XLON	620262039181434000
57	1937	16:12:03	XLON	620262039181434000
2	1937	16:12:07	XLON	606188290345655000
56	1937	16:12:07	XLON	606188290345655000
143	1937	16:12:07	XLON	606188290345655000
32	1937	16:12:07	XLON	606188290345655000
172	1937	16:12:08	BATE	606188290345655000
61	1937	16:12:08	BATE	606188290345655000
233	1937	16:12:12	BATE	606188290345658000
22	1937	16:12:15	CHIX	606188290345659000
211	1937	16:12:15	CHIX	620262039181441000
90	1937.5	16:13:06	CHIX	606188290345687000
24	1937.5	16:13:06	CHIX	606188290345687000
114	1937.5	16:13:11	CHIX	620262039181472000
114	1937.5	16:13:16	CHIX	620262039181475000
135	1937	16:13:27	CHIX	606188290345699000
110	1937	16:13:27	XLON	620262039181481000
110	1937	16:13:28	TRQX	606188290345699000
25	1937	16:13:28	CHIX	620262039181481000
110	1937	16:13:49	XLON	606188290345712000
135	1937	16:13:50	XLON	620262039181495000
135	1937	16:13:53	XLON	606188290345716000
135	1937	16:13:53	XLON	606188290345716000
125	1937	16:13:54	XLON	606188290345717000
10	1937	16:13:54	XLON	606188290345717000
135	1937	16:13:56	BATE	606188290345718000
4	1937	16:13:59	CHIX	606188290345719000
120	1937	16:13:59	BATE	620262039181501000
11	1937	16:13:59	AQXE	620262039181501000
135	1937	16:14:01	XLON	606188290345720000
41	1937	16:14:03	XLON	606188290345721000
94	1937	16:14:03	XLON	606188290345721000
54	1937	16:14:05	XLON	606188290345722000
81	1937	16:14:05	XLON	606188290345722000
25	1937	16:14:07	XLON	606188290345723000
110	1937	16:14:07	CHIX	620262039181505000
59	1937	16:14:09	XLON	606188290345724000
76	1937	16:14:09	XLON	606188290345724000
166	1936.5	16:14:10	BATE	606188290345725000
18	1936.5	16:14:10	BATE	606188290345725000
119	1936.5	16:14:10	XLON	606188290345725000
135	1936.5	16:14:11	XLON	606188290345726000
46	1937	16:14:21	AQXE	620262039181515000
39	1937	16:14:21	AQXE	620262039181515000
50	1937	16:14:21	AQXE	620262039181515000
243	1936	16:14:24	CHIX	606188290345735000
589	1936	16:14:24	XLON	606188290345735000
214	1936	16:14:24	CHIX	606188290345735000
118	1936	16:14:24	CHIX	606188290345735000
330	1936	16:14:24	CHIX	606188290345735000
110	1936	16:14:24	BATE	620262039181518000
110	1936	16:14:24	TRQX	620262039181518000
220	1936	16:14:24	BATE	620262039181518000
71	1936	16:14:24	TRQX	620262039181518000
39	1936	16:14:24	TRQX	620262039181518000
255	1936	16:14:24	CHIX	606188290345735000
176	1936	16:14:24	XLON	620262039181518000
43	1936	16:14:24	XLON	620262039181518000
43	1936	16:14:24	XLON	620262039181518000
116	1935.5	16:14:26	CHIX	606188290345737000
110	1935.5	16:14:26	TRQX	606188290345737000
110	1935.5	16:14:26	TRQX	620262039181519000
220	1935.5	16:14:26	BATE	620262039181519000
193	1935.5	16:14:26	BATE	620262039181519000
250	1935.5	16:14:26	XLON	620262039181519000
176	1935.5	16:14:26	XLON	620262039181519000
100	1935.5	16:14:26	XLON	620262039181519000
1	1935.5	16:14:26	BATE	606188290345737000
25	1935.5	16:14:26	BATE	606188290345737000
7	1935.5	16:14:26	BATE	606188290345737000
110	1935.5	16:14:26	CHIX	606188290345737000
279	1935.5	16:14:26	XLON	620262039181519000
255	1935.5	16:14:26	CHIX	606188290345737000
135	1935.5	16:14:27	XLON	620262039181520000
70	1935.5	16:14:27	CHIX	606188290345737000
110	1935.5	16:14:27	BATE	620262039181520000
242	1931	16:17:38	BATE	606188290345863000
110	1931	16:17:38	BATE	620262039181646000
104	1931	16:17:38	TRQX	606188290345863000
132	1931	16:17:38	XLON	606188290345863000
6	1931	16:17:38	TRQX	606188290345863000
110	1931	16:17:38	TRQX	620262039181646000
288	1931	16:18:39	BATE	606188290345903000
212	1931	16:18:39	CHIX	620262039181687000
71	1931	16:18:39	XLON	606188290345903000
255	1930.5	16:18:39	CHIX	606188290345903000
110	1930.5	16:19:02	CHIX	606188290345918000
122	1930.5	16:19:02	BATE	606188290345918000
7	1930.5	16:19:02	BATE	606188290345918000
5	1930.5	16:19:02	XLON	620262039181702000
2	1930.5	16:19:02	XLON	620262039181702000
213	1930.5	16:19:02	XLON	620262039181702000
110	1930.5	16:19:02	CHIX	606188290345918000
110	1930.5	16:19:02	XLON	620262039181702000
255	1930.5	16:19:02	CHIX	606188290345918000
160	1930.5	16:19:02	XLON	620262039181702000
213	1930	16:19:02	XLON	620262039181702000
116	1930.5	16:19:03	AQXE	620262039181703000
110	1930.5	16:19:03	BATE	620262039181703000
110	1930.5	16:19:03	CHIX	606188290345919000
110	1930.5	16:19:03	BATE	606188290345919000
144	1930.5	16:19:04	AQXE	606188290345919000
110	1930.5	16:19:04	CHIX	620262039181703000
1	1930.5	16:23:10	BATE	620262039181875000
156	1930.5	16:23:16	TRQX	606188290346092000
109	1930.5	16:23:16	BATE	620262039181878000
177	1930.5	16:23:16	XLON	606188290346092000
64	1930.5	16:23:16	TRQX	606188290346092000
87	1929.5	16:23:40	TRQX	606188290346110000
115	1929.5	16:23:40	AQXE	620262039181895000
44	1929.5	16:23:40	AQXE	620262039181895000
44	1929.5	16:23:40	AQXE	620262039181895000
110	1929.5	16:23:41	AQXE	606188290346110000
212	1929.5	16:23:41	TRQX	620262039181895000
400	1929.5	16:23:41	AQXE	620262039181895000
110	1929.5	16:23:41	TRQX	606188290346110000
299	1929.5	16:23:41	AQXE	620262039181895000
152	1929.5	16:23:41	AQXE	620262039181895000
106	1929.5	16:23:42	AQXE	620262039181896000
87	1929.5	16:23:44	AQXE	606188290346113000
116	1929.5	16:23:44	AQXE	606188290346113000
193	1929.5	16:23:44	AQXE	606188290346113000
41	1929.5	16:23:44	AQXE	620262039181898000
110	1929.5	16:23:45	CHIX	606188290346113000
110	1929.5	16:23:45	CHIX	620262039181899000
110	1929.5	16:23:45	AQXE	620262039181899000
255	1929	16:23:45	CHIX	606188290346113000
30	1929	16:23:45	CHIX	606188290346113000
220	1929	16:23:45	XLON	606188290346113000
220	1929.5	16:23:45	XLON	606188290346113000
153	1929.5	16:23:45	XLON	606188290346113000
170	1929.5	16:23:45	XLON	606188290346113000
75	1929.5	16:23:45	XLON	606188290346114000
10	1929	16:23:45	BATE	606188290346114000
103	1929.5	16:23:45	XLON	606188290346114000
50	1929.5	16:23:45	BATE	606188290346114000
59	1929.5	16:23:45	BATE	606188290346114000
50	1929.5	16:23:45	BATE	606188290346114000
255	1929	16:23:45	CHIX	620262039181899000
255	1929.5	16:23:45	CHIX	620262039181899000
2	1929.5	16:23:45	CHIX	620262039181899000
20	1929.5	16:23:45	CHIX	620262039181899000
88	1929.5	16:23:45	CHIX	620262039181899000
58	1929.5	16:23:45	CHIX	620262039181899000
11	1929.5	16:23:45	AQXE	620262039181899000
129	1929.5	16:23:45	AQXE	620262039181899000
123	1929.5	16:23:45	AQXE	620262039181899000
330	1929.5	16:23:45	AQXE	606188290346114000
110	1930	16:24:49	TRQX	606188290346156000
204	1930	16:24:49	BATE	620262039181941000
308	1930	16:24:49	XLON	620262039181941000
76	1930	16:24:49	XLON	620262039181941000
125	1930	16:24:51	XLON	606188290346160000
1	1930	16:24:51	XLON	606188290346160000
185	1930	16:24:51	XLON	606188290346160000
110	1930	16:25:09	CHIX	620262039181964000
124	1930	16:25:11	BATE	606188290346181000
220	1930	16:25:11	XLON	620262039181966000
255	1930	16:25:11	CHIX	606188290346181000
86	1930	16:25:11	CHIX	606188290346181000
220	1930	16:25:11	XLON	620262039181966000
90	1930	16:25:11	XLON	620262039181966000
21	1930	16:25:11	XLON	606188290346181000
390	1929.5	16:25:52	BATE	606188290346214000
124	1929	16:25:57	XLON	620262039182003000
452	1929	16:25:57	XLON	620262039182003000
285	1929.5	16:25:57	TRQX	606188290346218000
110	1929.5	16:25:57	TRQX	620262039182003000
110	1929.5	16:25:57	CHIX	620262039182003000
110	1929	16:25:57	BATE	606188290346218000
330	1929	16:25:57	BATE	606188290346218000
110	1929	16:25:57	BATE	606188290346218000
390	1929	16:25:57	XLON	606188290346218000
110	1929	16:25:57	TRQX	620262039182003000
201	1929	16:25:57	TRQX	620262039182003000
186	1929	16:25:57	CHIX	606188290346218000
193	1929.5	16:25:57	BATE	606188290346218000
10	1929	16:25:57	AQXE	620262039182003000
220	1929.5	16:25:57	BATE	620262039182003000
100	1929	16:25:57	AQXE	620262039182003000
388	1929	16:25:58	XLON	620262039182003000
142	1929.5	16:27:03	BATE	606188290346261000
78	1929.5	16:27:03	BATE	606188290346261000
160	1929.5	16:27:03	CHIX	620262039182047000
255	1929.5	16:27:03	CHIX	620262039182047000
255	1929.5	16:27:03	CHIX	620262039182047000
255	1929.5	16:27:03	CHIX	606188290346261000
110	1929.5	16:27:03	CHIX	606188290346262000
110	1929.5	16:27:03	BATE	620262039182047000
181	1929.5	16:27:03	AQXE	620262039182047000
99	1929.5	16:27:03	XLON	620262039182047000
110	1929	16:27:24	BATE	606188290346275000
197	1929	16:27:24	CHIX	620262039182060000
79	1929	16:27:24	XLON	606188290346275000
141	1929	16:27:24	XLON	606188290346275000
66	1929	16:27:24	BATE	620262039182060000
185	1929	16:27:24	CHIX	606188290346275000
25	1929	16:27:24	BATE	620262039182060000
35	1929	16:27:24	BATE	620262039182060000
110	1929	16:27:25	XLON	606188290346275000
130	1929	16:27:25	CHIX	620262039182060000
5	1927	16:28:02	XLON	620262039182084000
85	1929	16:28:31	TRQX	606188290346321000
25	1929	16:28:31	TRQX	606188290346321000
170	1929	16:28:31	BATE	606188290346321000
50	1929	16:28:31	BATE	606188290346321000
32	1929	16:28:31	CHIX	620262039182106000
108	1929	16:28:31	CHIX	620262039182106000
220	1929	16:28:31	XLON	620262039182106000
149	1929	16:28:31	XLON	620262039182106000
19	1929	16:28:31	BATE	606188290346321000
220	1929	16:28:31	CHIX	620262039182106000
16	1928	16:28:37	CHIX	606188290346326000
56	1928	16:28:37	CHIX	606188290346326000
118	1928	16:28:37	XLON	620262039182111000
195	1928	16:28:37	XLON	620262039182111000
38	1928	16:28:37	XLON	620262039182111000
117	1928	16:28:37	BATE	606188290346326000
28	1928	16:28:38	XLON	620262039182112000
192	1928	16:28:42	XLON	620262039182114000
110	1928	16:28:42	CHIX	620262039182114000
185	1928	16:28:42	XLON	606188290346329000
36	1928	16:28:42	BATE	606188290346329000
135	1928	16:28:42	BATE	606188290346329000
220	1928	16:28:43	XLON	620262039182115000
110	1928	16:28:43	CHIX	620262039182115000
84	1928	16:28:44	XLON	606188290346331000
190	1927	16:29:48	XLON	606188290346379000
110	1927	16:29:48	BATE	620262039182165000

Contacts:

[phone]

Ray Cahill (Director of Corporate Governance)       

Paul Lister (Company Secretary)   

 

END