Associated British Foods PLC

National Storage Mechanism | Additional information RNS Number : 2735Y Associated British Foods PLC 24 February 2025 24 February 2025 Associated British Foods plc Transaction in own shares Associated British Foods plc (the "Company") announces that on 24 February 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: 24 February 2025 Number of shares repurchased: 298,831 Average price paid per share: GBp 1910.5008 Highest price paid per share: GBp 1917.0000 Lowest price paid per share: GBp 1897.5000 The Company intends to cancel these Shares. All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange. The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme. Schedule of purchases Shares purchased: Associated British Foods plc (ISIN: GB0006731235) Date of purchases: 24 February 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 26,756 1,916.00 1,902.00 1,910.68 CBOE BXE 44,956 1,917.00 1,898.00 1,910.63 CBOE CXE 57,087 1,916.50 1,898.00 1,910.54 London Stock Exchange 152,284 1,917.00 1,897.50 1,910.51 Turquoise 17,748 1,916.50 1,897.50 1,909.68 Individual transactions: Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Transaction Reference Number 365 1914.5 08:00:49 XLON 592101816044179000 388 1914.5 08:00:49 XLON 592101816044179000 192 1914.5 08:00:49 XLON 606175564879153000 278 1914.5 08:00:49 XLON 592101816044179000 186 1914.5 08:00:49 BATE 606175564879153000 558 1914 08:00:49 XLON 606175564879153000 139 1914.5 08:00:49 CHIX 592101816044179000 87 1914.5 08:00:49 XLON 592101816044179000 74 1914.5 08:00:49 CHIX 606175564879153000 208 1915.5 08:02:27 CHIX 592101816044221000 255 1915 08:02:27 CHIX 592101816044221000 278 1915.5 08:02:27 XLON 606175564879191000 139 1915 08:02:27 XLON 606175564879191000 93 1915 08:02:27 BATE 606175564879191000 210 1915.5 08:05:16 AQXE 592101816044309000 209 1914 08:05:28 XLON 592101816044317000 139 1914 08:05:28 CHIX 592101816044317000 213 1914 08:05:28 AQXE 606175564879282000 139 1914 08:05:28 BATE 606175564879282000 139 1913.5 08:05:28 CHIX 592101816044317000 221 1913.5 08:05:28 BATE 606175564879282000 187 1913.5 08:05:28 XLON 606175564879282000 271 1915 08:06:44 TRQX 606175564879316000 139 1913.5 08:06:47 AQXE 592101816044354000 139 1913.5 08:06:47 CHIX 592101816044354000 192 1913.5 08:06:47 XLON 606175564879317000 139 1913.5 08:06:47 XLON 606175564879317000 166 1913.5 08:06:47 TRQX 606175564879317000 139 1913.5 08:06:47 CHIX 592101816044354000 259 1913.5 08:06:47 BATE 606175564879317000 41 1913.5 08:06:47 XLON 606175564879317000 31 1914.5 08:08:04 XLON 606175564879349000 178 1914.5 08:08:04 CHIX 592101816044389000 28 1914.5 08:08:04 XLON 592101816044389000 255 1914 08:08:40 CHIX 606175564879363000 75 1914 08:08:40 CHIX 606175564879363000 333 1913 08:08:44 XLON 592101816044405000 240 1913 08:08:44 CHIX 592101816044405000 139 1913 08:08:44 CHIX 606175564879364000 139 1913 08:08:44 BATE 606175564879364000 139 1913 08:08:44 TRQX 606175564879364000 194 1913 08:08:44 XLON 606175564879364000 181 1913 08:09:07 XLON 592101816044416000 139 1913 08:09:07 BATE 592101816044416000 139 1913 08:09:07 AQXE 592101816044416000 139 1913 08:09:07 BATE 606175564879374000 139 1913 08:09:07 AQXE 606175564879374000 174 1913 08:09:07 XLON 592101816044416000 139 1912.5 08:11:00 TRQX 592101816044462000 41 1912.5 08:11:00 XLON 592101816044462000 195 1912.5 08:11:00 XLON 592101816044462000 168 1912.5 08:11:00 CHIX 592101816044462000 238 1912.5 08:11:00 XLON 606175564879417000 225 1912.5 08:11:00 CHIX 606175564879417000 174 1912.5 08:11:00 CHIX 606175564879417000 139 1912.5 08:11:00 AQXE 592101816044462000 100 1912.5 08:11:00 CHIX 592101816044462000 39 1912.5 08:11:00 CHIX 592101816044462000 220 1912.5 08:11:00 XLON 606175564879417000 105 1912.5 08:11:00 XLON 606175564879417000 219 1912.5 08:11:00 XLON 592101816044462000 139 1912 08:11:01 AQXE 592101816044463000 139 1912 08:11:01 TRQX 592101816044463000 225 1912 08:11:01 CHIX 592101816044463000 215 1912.5 08:11:01 XLON 606175564879418000 227 1912 08:11:01 BATE 606175564879418000 395 1912 08:11:01 XLON 606175564879418000 243 1912 08:11:01 CHIX 606175564879418000 226 1912 08:11:01 XLON 606175564879418000 139 1911.5 08:11:01 CHIX 592101816044463000 139 1911.5 08:11:01 CHIX 592101816044463000 194 1911.5 08:11:01 XLON 606175564879418000 139 1911.5 08:11:01 TRQX 606175564879418000 193 1911.5 08:11:01 AQXE 606175564879418000 139 1911.5 08:11:01 BATE 606175564879418000 184 1907.5 08:12:00 CHIX 592101816044486000 139 1907.5 08:12:00 BATE 606175564879439000 139 1907.5 08:12:00 TRQX 606175564879439000 220 1907.5 08:12:00 XLON 606175564879439000 45 1907.5 08:12:00 XLON 606175564879439000 208 1904.5 08:15:01 CHIX 592101816044552000 139 1904.5 08:15:01 BATE 592101816044552000 139 1904.5 08:15:01 BATE 606175564879500000 139 1904.5 08:15:01 CHIX 606175564879500000 139 1904.5 08:15:01 TRQX 606175564879500000 208 1904.5 08:15:01 XLON 606175564879500000 267 1903.5 08:15:01 CHIX 592101816044552000 139 1903.5 08:15:01 TRQX 606175564879501000 139 1903.5 08:15:01 BATE 606175564879501000 184 1903.5 08:15:01 CHIX 606175564879501000 139 1903 08:15:01 BATE 592101816044552000 209 1903 08:15:01 XLON 606175564879501000 139 1903 08:15:01 CHIX 606175564879501000 83 1898 08:19:11 XLON 606175564879612000 224 1898 08:19:11 CHIX 592101816044672000 184 1898 08:19:11 CHIX 592101816044672000 139 1898 08:19:11 CHIX 592101816044672000 210 1897.5 08:19:11 XLON 592101816044672000 196 1897.5 08:19:11 XLON 592101816044672000 120 1898 08:19:11 XLON 606175564879612000 120 1898 08:19:11 XLON 606175564879612000 139 1898 08:19:11 TRQX 606175564879612000 139 1898 08:19:11 BATE 606175564879612000 139 1898 08:19:11 BATE 606175564879612000 139 1897.5 08:19:11 TRQX 606175564879612000 228 1898 08:19:11 XLON 606175564879612000 91 1898 08:19:11 XLON 606175564879612000 4 1901.5 08:25:22 XLON 606175564879751000 157 1902.5 08:25:22 XLON 606175564879751000 49 1902.5 08:25:22 XLON 606175564879751000 33 1902.5 08:25:46 XLON 606175564879762000 177 1902.5 08:25:46 XLON 606175564879762000 254 1902 08:25:58 CHIX 592101816044837000 139 1902 08:25:58 BATE 606175564879766000 190 1902 08:25:58 XLON 592101816044837000 48 1902 08:25:58 XLON 592101816044837000 177 1902 08:25:58 XLON 592101816044837000 139 1902 08:25:58 CHIX 606175564879766000 139 1902 08:25:58 CHIX 592101816044837000 415 1902 08:25:58 XLON 606175564879766000 139 1902 08:25:58 CHIX 592101816044837000 338 1902 08:25:58 XLON 606175564879766000 320 1900.5 08:29:01 XLON 592101816044913000 139 1900.5 08:29:01 TRQX 606175564879836000 208 1899.5 08:29:05 XLON 592101816044915000 2 1899.5 08:29:05 XLON 606175564879838000 176 1899.5 08:29:05 XLON 606175564879838000 139 1899.5 08:29:05 BATE 592101816044915000 139 1899.5 08:29:05 CHIX 592101816044915000 75 1899.5 08:29:05 BATE 592101816044915000 64 1899.5 08:29:05 BATE 592101816044915000 178 1899.5 08:29:05 TRQX 592101816044915000 139 1899.5 08:29:05 CHIX 606175564879838000 139 1899.5 08:29:05 BATE 606175564879838000 139 1899.5 08:29:05 CHIX 606175564879838000 10 1901.5 08:32:01 XLON 606175564879911000 152 1901.5 08:32:01 XLON 592101816044994000 184 1902.5 08:32:35 XLON 606175564879924000 195 1902.5 08:33:20 XLON 592101816045028000 325 1904.5 08:35:04 XLON 606175564879982000 122 1904.5 08:35:17 CHIX 592101816045076000 284 1904.5 08:35:17 XLON 606175564879986000 17 1904.5 08:35:18 CHIX 592101816045076000 289 1903.5 08:35:39 BATE 592101816045084000 139 1903.5 08:35:39 TRQX 606175564879994000 212 1903.5 08:35:39 CHIX 592101816045084000 10 1903.5 08:35:39 CHIX 606175564879994000 7 1903.5 08:35:39 CHIX 606175564879994000 8 1903.5 08:35:39 CHIX 606175564879994000 516 1903.5 08:35:39 XLON 592101816045084000 139 1903.5 08:35:39 CHIX 606175564879994000 110 1903.5 08:35:39 TRQX 606175564879994000 139 1903.5 08:35:39 CHIX 592101816045084000 316 1903.5 08:35:39 XLON 606175564879995000 69 1903.5 08:35:39 CHIX 592101816045084000 110 1903.5 08:35:39 TRQX 606175564879995000 10 1906 08:37:53 XLON 592101816045136000 143 1907.5 08:39:13 CHIX 592101816045174000 564 1906 08:39:41 XLON 592101816045186000 27 1906.5 08:39:45 AQXE 592101816045187000 27 1906.5 08:39:45 AQXE 592101816045187000 151 1906.5 08:39:45 AQXE 592101816045187000 76 1907 08:41:28 CHIX 606175564880128000 157 1907 08:41:28 CHIX 606175564880128000 29 1910 08:42:59 XLON 592101816045256000 10 1910 08:42:59 XLON 592101816045256000 190 1910 08:42:59 XLON 592101816045256000 36 1910 08:42:59 XLON 592101816045256000 33 1910 08:42:59 XLON 592101816045256000 89 1910 08:42:59 XLON 606175564880155000 24 1910 08:43:01 AQXE 592101816045257000 28 1910 08:43:01 AQXE 592101816045257000 215 1910 08:43:01 AQXE 592101816045257000 3 1910 08:43:01 AQXE 592101816045257000 36 1910 08:43:01 XLON 606175564880156000 33 1910 08:43:01 XLON 606175564880156000 70 1910 08:43:01 XLON 606175564880156000 139 1908.5 08:43:35 XLON 592101816045269000 290 1908.5 08:43:35 BATE 606175564880167000 151 1908.5 08:43:35 XLON 592101816045269000 127 1908.5 08:43:35 XLON 592101816045269000 139 1908.5 08:43:35 CHIX 592101816045269000 199 1908.5 08:43:35 BATE 606175564880167000 110 1908.5 08:43:35 TRQX 592101816045269000 11 1909 08:43:38 AQXE 606175564880168000 443 1909 08:43:38 AQXE 606175564880168000 333 1908.5 08:43:38 XLON 606175564880168000 139 1911 08:49:35 AQXE 592101816045401000 209 1911 08:49:35 CHIX 592101816045401000 408 1911 08:49:35 CHIX 606175564880289000 175 1911 08:49:35 CHIX 606175564880289000 152 1911 08:49:35 CHIX 606175564880289000 278 1911 08:49:35 XLON 606175564880289000 196 1911 08:49:35 BATE 592101816045401000 210 1911 08:49:35 XLON 606175564880289000 180 1911 08:49:35 XLON 606175564880289000 27 1911 08:49:35 AQXE 592101816045401000 139 1911 08:49:35 CHIX 592101816045401000 335 1911 08:49:35 XLON 606175564880289000 235 1911 08:49:36 XLON 592101816045401000 139 1910.5 08:49:36 AQXE 592101816045401000 305 1910.5 08:49:36 CHIX 592101816045401000 311 1910.5 08:49:36 CHIX 606175564880289000 139 1910.5 08:49:36 CHIX 592101816045401000 126 1910.5 08:49:36 XLON 606175564880289000 184 1910.5 08:49:36 XLON 606175564880289000 172 1910.5 08:49:36 CHIX 606175564880289000 174 1910.5 08:49:36 AQXE 592101816045401000 25 1910.5 08:49:36 AQXE 592101816045401000 24 1910.5 08:49:36 AQXE 592101816045401000 33 1910.5 08:49:36 XLON 606175564880289000 40 1910.5 08:49:36 XLON 606175564880289000 139 1910.5 08:49:36 CHIX 592101816045401000 237 1910.5 08:49:36 XLON 606175564880289000 139 1910.5 08:49:36 CHIX 592101816045401000 209 1910.5 08:49:36 XLON 606175564880289000 101 1910.5 08:49:36 XLON 606175564880289000 133 1910.5 08:49:36 AQXE 606175564880289000 41 1910.5 08:49:36 AQXE 606175564880289000 172 1910.5 08:49:36 CHIX 592101816045401000 92 1910.5 08:49:36 XLON 606175564880289000 502 1910 08:49:37 BATE 592101816045401000 457 1910 08:49:37 BATE 606175564880290000 85 1907.5 08:56:48 CHIX 592101816045568000 193 1907.5 08:56:48 CHIX 592101816045568000 139 1907.5 08:56:48 BATE 592101816045568000 139 1907.5 08:56:48 AQXE 592101816045568000 343 1907.5 08:56:48 XLON 606175564880445000 211 1907.5 08:56:48 TRQX 606175564880445000 139 1907.5 08:56:48 XLON 592101816045568000 140 1907.5 08:56:48 CHIX 606175564880445000 229 1907 09:01:56 CHIX 592101816045690000 139 1907 09:01:56 TRQX 606175564880558000 220 1906.5 09:02:03 XLON 592101816045694000 139 1906.5 09:02:03 TRQX 592101816045694000 205 1906.5 09:02:03 XLON 606175564880562000 139 1906.5 09:02:03 CHIX 592101816045694000 139 1906 09:02:03 BATE 592101816045694000 139 1906 09:02:03 BATE 592101816045694000 139 1906.5 09:02:03 AQXE 606175564880562000 139 1906.5 09:02:03 CHIX 606175564880562000 247 1906 09:02:03 CHIX 606175564880562000 450 1906 09:02:03 XLON 606175564880562000 255 1906 09:02:03 CHIX 592101816045694000 176 1906.5 09:02:03 CHIX 592101816045694000 102 1906.5 09:02:03 AQXE 606175564880562000 79 1906.5 09:02:03 CHIX 592101816045694000 255 1906.5 09:02:03 CHIX 592101816045694000 41 1906.5 09:02:03 CHIX 592101816045694000 3 1906 09:02:03 CHIX 606175564880562000 114 1906.5 09:02:03 CHIX 592101816045694000 198 1906 09:02:04 CHIX 606175564880562000 114 1906.5 09:02:07 AQXE 606175564880564000 31 1906.5 09:02:07 AQXE 606175564880564000 139 1908.5 09:13:07 TRQX 592101816045963000 214 1908.5 09:13:07 XLON 592101816045963000 139 1908 09:13:07 BATE 592101816045963000 139 1908.5 09:13:07 BATE 606175564880813000 139 1908 09:13:07 BATE 606175564880813000 139 1908 09:13:07 TRQX 592101816045963000 208 1908 09:13:07 XLON 592101816045963000 242 1908 09:13:07 TRQX 606175564880813000 266 1908 09:13:07 XLON 606175564880813000 171 1909.5 09:17:04 CHIX 592101816046052000 227 1909 09:18:03 CHIX 592101816046075000 256 1909.5 09:20:04 BATE 606175564880962000 58 1909.5 09:20:04 BATE 606175564880962000 25 1910.5 09:21:17 AQXE 592101816046155000 24 1910.5 09:21:17 AQXE 592101816046155000 182 1910.5 09:21:17 CHIX 606175564880991000 44 1910.5 09:21:17 TRQX 592101816046155000 27 1910.5 09:21:17 CHIX 606175564880991000 27 1910.5 09:21:17 CHIX 606175564880991000 60 1910.5 09:21:17 CHIX 606175564880991000 71 1910.5 09:21:17 CHIX 606175564880991000 139 1914.5 09:24:13 CHIX 592101816046225000 219 1914.5 09:24:13 BATE 606175564881056000 146 1914.5 09:24:13 CHIX 606175564881056000 15 1914.5 09:24:14 CHIX 606175564881056000 27 1914 09:25:02 AQXE 592101816046246000 26 1914 09:25:02 AQXE 592101816046246000 113 1914 09:25:02 AQXE 592101816046246000 139 1914 09:25:02 AQXE 592101816046246000 210 1914 09:25:02 AQXE 592101816046246000 53 1914 09:25:08 CHIX 606175564881077000 519 1914.5 09:27:00 AQXE 592101816046291000 363 1915.5 09:29:07 CHIX 606175564881164000 242 1915.5 09:29:07 CHIX 592101816046342000 9 1915.5 09:29:07 CHIX 606175564881164000 198 1915.5 09:29:07 CHIX 592101816046342000 435 1916.5 09:33:09 CHIX 592101816046441000 222 1916.5 09:33:09 CHIX 592101816046441000 305 1916.5 09:33:09 CHIX 592101816046441000 175 1916.5 09:33:09 CHIX 606175564881257000 299 1916.5 09:33:09 CHIX 606175564881257000 154 1916.5 09:33:09 CHIX 606175564881257000 179 1916.5 09:33:09 XLON 592101816046441000 139 1916.5 09:33:09 CHIX 592101816046441000 513 1916.5 09:33:09 XLON 606175564881257000 250 1916.5 09:33:09 XLON 592101816046441000 176 1916.5 09:33:09 XLON 592101816046441000 100 1916.5 09:33:09 CHIX 606175564881257000 139 1916.5 09:33:36 CHIX 592101816046451000 382 1917 09:33:36 BATE 606175564881267000 458 1916.5 09:33:36 XLON 606175564881267000 215 1916.5 09:33:40 XLON 592101816046453000 40 1916.5 09:33:40 XLON 606175564881269000 476 1916 09:33:48 AQXE 592101816046456000 175 1916 09:33:48 XLON 592101816046456000 401 1915.5 09:33:50 CHIX 592101816046457000 16 1915.5 09:33:50 CHIX 592101816046457000 178 1915.5 09:34:44 AQXE 606175564881290000 278 1915.5 09:34:44 XLON 606175564881290000 139 1915.5 09:34:44 CHIX 606175564881290000 208 1915.5 09:34:48 BATE 592101816046479000 139 1915.5 09:35:24 XLON 592101816046492000 252 1915.5 09:35:24 CHIX 606175564881305000 255 1915.5 09:35:24 CHIX 606175564881305000 139 1915.5 09:38:20 CHIX 606175564881385000 368 1915.5 09:38:20 XLON 592101816046577000 83 1915.5 09:40:09 CHIX 592101816046618000 65 1915.5 09:41:27 CHIX 592101816046649000 187 1915.5 09:41:27 CHIX 592101816046649000 139 1915.5 09:41:27 AQXE 606175564881453000 139 1915.5 09:41:27 BATE 606175564881453000 8 1915.5 09:43:00 CHIX 606175564881488000 39 1917 09:46:02 XLON 606175564881555000 201 1917 09:46:02 XLON 592101816046759000 33 1917 09:47:32 XLON 606175564881585000 34 1917 09:47:32 XLON 606175564881585000 253 1917 09:47:32 XLON 606175564881586000 29 1916 09:48:40 AQXE 592101816046817000 24 1916 09:48:40 AQXE 592101816046817000 44 1916 09:48:40 XLON 606175564881609000 144 1916 09:48:40 XLON 606175564881609000 86 1916 09:48:40 BATE 592101816046817000 498 1916.5 09:51:03 TRQX 592101816046875000 50 1916.5 09:51:29 XLON 606175564881673000 40 1916.5 09:51:29 XLON 606175564881673000 400 1916.5 09:51:29 XLON 592101816046886000 237 1915.5 09:52:42 TRQX 592101816046919000 139 1915.5 09:52:42 BATE 606175564881705000 108 1915.5 09:53:02 CHIX 606175564881714000 212 1915.5 09:53:02 CHIX 606175564881714000 240 1915 09:54:54 TRQX 592101816046973000 29 1915 09:54:55 CHIX 592101816046973000 33 1915 09:54:55 CHIX 592101816046973000 77 1915 09:54:55 CHIX 592101816046973000 35 1915 09:54:55 XLON 606175564881754000 164 1915 09:54:55 XLON 606175564881754000 289 1915 09:56:56 XLON 592101816047024000 139 1915 09:56:56 CHIX 606175564881802000 53 1915 09:56:56 CHIX 592101816047024000 21 1914.5 09:57:17 CHIX 592101816047031000 160 1914.5 09:57:17 CHIX 592101816047031000 139 1914.5 09:57:17 BATE 606175564881809000 394 1914.5 09:57:17 XLON 606175564881809000 139 1914.5 09:57:17 TRQX 606175564881809000 255 1914.5 09:57:17 CHIX 606175564881809000 7 1915.5 09:58:10 CHIX 606175564881826000 158 1915.5 09:58:10 CHIX 606175564881826000 358 1916 10:00:59 XLON 592101816047113000 240 1916 10:02:25 XLON 606175564881919000 158 1916 10:02:25 XLON 606175564881919000 413 1916 10:03:03 XLON 606175564881932000 121 1916 10:04:02 XLON 592101816047185000 304 1916 10:04:02 XLON 592101816047185000 218 1915 10:04:12 CHIX 606175564881957000 74 1915 10:05:04 BATE 606175564881977000 74 1915 10:05:04 BATE 606175564881977000 139 1914.5 10:05:04 CHIX 592101816047211000 16 1914.5 10:05:04 CHIX 606175564881977000 27 1914.5 10:06:40 CHIX 606175564882015000 25 1915.5 10:06:41 AQXE 606175564882015000 26 1915.5 10:06:41 AQXE 606175564882015000 177 1915.5 10:06:41 AQXE 606175564882015000 36 1916 10:06:58 BATE 592101816047258000 160 1916 10:06:58 BATE 606175564882021000 208 1914.5 10:07:15 BATE 592101816047266000 139 1914.5 10:07:15 TRQX 592101816047266000 100 1914.5 10:07:15 AQXE 606175564882028000 39 1914.5 10:07:15 AQXE 606175564882028000 307 1914.5 10:07:15 XLON 606175564882028000 96 1914.5 10:07:15 CHIX 606175564882028000 236 1914.5 10:07:15 CHIX 592101816047266000 139 1914.5 10:07:51 XLON 592101816047284000 228 1914.5 10:07:51 CHIX 606175564882045000 207 1914.5 10:09:02 XLON 592101816047317000 181 1914 10:09:02 CHIX 592101816047317000 139 1914 10:09:02 BATE 592101816047317000 139 1914 10:09:02 BATE 606175564882075000 139 1914 10:09:02 TRQX 606175564882075000 194 1914 10:09:02 CHIX 606175564882075000 139 1914 10:09:02 XLON 606175564882075000 255 1914 10:09:02 CHIX 606175564882075000 80 1914 10:09:02 CHIX 606175564882075000 520 1914 10:09:02 XLON 592101816047317000 278 1914 10:09:02 XLON 592101816047317000 139 1914 10:09:02 CHIX 592101816047317000 139 1914 10:09:02 CHIX 606175564882075000 156 1914 10:09:02 BATE 606175564882075000 148 1914 10:09:02 XLON 606175564882075000 50 1914 10:09:02 XLON 592101816047317000 192 1914 10:09:02 XLON 592101816047317000 46 1914 10:09:02 XLON 592101816047317000 168 1913.5 10:09:20 CHIX 592101816047326000 251 1913.5 10:09:20 BATE 592101816047326000 417 1913.5 10:09:20 XLON 592101816047326000 100 1913.5 10:09:20 AQXE 606175564882084000 39 1913.5 10:09:20 AQXE 606175564882084000 147 1913.5 10:09:20 CHIX 606175564882084000 179 1913.5 10:09:20 TRQX 606175564882084000 141 1913.5 10:09:20 XLON 606175564882084000 196 1913.5 10:09:20 XLON 592101816047326000 180 1913.5 10:09:20 XLON 592101816047326000 228 1913.5 10:09:20 XLON 592101816047326000 36 1914 10:21:04 XLON 606175564882375000 6 1914 10:21:04 XLON 606175564882375000 45 1914 10:21:04 XLON 606175564882375000 39 1914 10:21:04 XLON 606175564882375000 33 1914 10:21:04 XLON 592101816047637000 10 1914 10:21:04 XLON 592101816047637000 53 1914 10:21:04 XLON 592101816047637000 110 1914 10:22:47 TRQX 606175564882414000 219 1914 10:22:47 XLON 592101816047678000 302 1915 10:23:58 BATE 606175564882445000 195 1915.5 10:25:04 TRQX 606175564882467000 233 1915.5 10:25:07 TRQX 606175564882467000 257 1915.5 10:27:15 CHIX 592101816047784000 139 1915.5 10:27:15 XLON 606175564882512000 44 1915.5 10:27:56 TRQX 592101816047796000 17 1915.5 10:27:56 BATE 606175564882524000 17 1915.5 10:27:56 BATE 606175564882524000 139 1915.5 10:27:56 BATE 606175564882524000 237 1915.5 10:27:56 TRQX 606175564882524000 135 1915.5 10:27:59 BATE 606175564882525000 14 1915.5 10:29:34 BATE 592101816047835000 14 1915.5 10:29:34 BATE 592101816047835000 22 1915.5 10:29:34 BATE 592101816047835000 44 1915.5 10:29:34 TRQX 606175564882560000 14 1915.5 10:29:34 BATE 592101816047835000 16 1915.5 10:29:34 BATE 592101816047835000 109 1915.5 10:29:34 BATE 592101816047835000 39 1915.5 10:29:34 XLON 592101816047835000 37 1915.5 10:29:34 XLON 592101816047835000 31 1915.5 10:29:34 CHIX 592101816047835000 29 1915.5 10:29:34 CHIX 592101816047835000 15 1915.5 10:29:34 BATE 606175564882560000 17 1915.5 10:29:34 BATE 606175564882560000 155 1915.5 10:29:34 XLON 606175564882561000 54 1915.5 10:30:49 XLON 592101816047865000 7 1915.5 10:30:49 XLON 592101816047865000 255 1915.5 10:30:49 CHIX 606175564882589000 129 1915.5 10:30:49 XLON 606175564882589000 139 1914.5 10:30:50 TRQX 592101816047866000 241 1914.5 10:30:50 XLON 592101816047866000 139 1914.5 10:30:50 BATE 606175564882589000 148 1914.5 10:30:50 BATE 606175564882589000 139 1915.5 10:34:02 XLON 592101816047937000 158 1915.5 10:34:02 CHIX 606175564882656000 140 1915.5 10:34:04 XLON 606175564882657000 139 1914.5 10:35:06 CHIX 606175564882680000 139 1914 10:35:19 CHIX 592101816047969000 128 1914 10:35:19 CHIX 592101816047969000 139 1914.5 10:35:19 BATE 592101816047969000 160 1914.5 10:35:19 AQXE 592101816047970000 45 1914.5 10:35:19 XLON 606175564882686000 535 1914.5 10:35:19 XLON 592101816047970000 73 1914.5 10:35:19 XLON 606175564882686000 462 1914.5 10:35:19 XLON 606175564882686000 257 1914.5 10:35:19 XLON 592101816047970000 278 1914.5 10:35:19 XLON 592101816047970000 26 1914.5 10:35:19 AQXE 592101816047970000 25 1914.5 10:35:19 AQXE 592101816047970000 180 1914.5 10:35:19 AQXE 592101816047970000 139 1914.5 10:35:19 XLON 606175564882686000 117 1914 10:35:20 CHIX 592101816047970000 7 1914 10:35:20 CHIX 592101816047970000 7 1914 10:35:20 CHIX 592101816047970000 139 1914 10:35:20 BATE 606175564882686000 139 1914 10:35:20 BATE 606175564882686000 167 1914 10:35:20 AQXE 592101816047970000 124 1914 10:35:20 TRQX 606175564882686000 263 1914 10:35:20 XLON 606175564882686000 15 1914 10:35:20 TRQX 606175564882686000 139 1914 10:35:20 TRQX 606175564882686000 255 1914 10:35:20 CHIX 606175564882686000 32 1914 10:35:20 CHIX 606175564882686000 32 1914 10:35:20 CHIX 606175564882686000 190 1914 10:35:20 XLON 592101816047970000 36 1914 10:35:20 XLON 592101816047970000 35 1914 10:35:20 XLON 592101816047970000 10 1914 10:35:20 CHIX 592101816047970000 25 1914 10:35:20 AQXE 606175564882686000 29 1914 10:35:20 AQXE 606175564882686000 33 1914 10:35:20 CHIX 606175564882686000 139 1914 10:35:21 XLON 592101816047971000 181 1914 10:35:21 CHIX 606175564882687000 223 1913.5 10:35:28 BATE 592101816047973000 6 1913.5 10:46:05 XLON 606175564882915000 40 1913.5 10:46:05 XLON 606175564882915000 126 1913.5 10:46:05 XLON 606175564882915000 139 1913 10:46:49 TRQX 592101816048231000 151 1913 10:46:49 TRQX 592101816048231000 139 1913 10:46:49 BATE 592101816048231000 139 1913 10:46:49 CHIX 592101816048231000 336 1913 10:46:49 XLON 606175564882930000 178 1913 10:46:49 CHIX 606175564882930000 122 1913 10:46:49 CHIX 606175564882930000 173 1912.5 10:47:41 CHIX 592101816048248000 139 1912.5 10:49:42 TRQX 592101816048291000 173 1912.5 10:49:42 XLON 592101816048291000 139 1912.5 10:49:42 BATE 606175564882987000 139 1912.5 10:49:42 TRQX 606175564882987000 139 1912.5 10:49:42 BATE 606175564882987000 255 1912.5 10:49:42 CHIX 606175564882987000 139 1912.5 10:49:42 AQXE 592101816048292000 36 1912.5 10:49:42 CHIX 606175564882987000 139 1912.5 10:49:42 XLON 592101816048292000 57 1912.5 10:49:44 XLON 592101816048292000 172 1912 10:50:11 XLON 592101816048303000 139 1912 10:50:11 BATE 592101816048303000 139 1912 10:50:11 CHIX 592101816048303000 139 1912 10:50:11 TRQX 606175564882998000 139 1912 10:50:11 BATE 606175564882998000 24 1912.5 10:54:58 AQXE 592101816048417000 27 1912.5 10:54:58 AQXE 592101816048417000 113 1912.5 10:54:58 AQXE 592101816048417000 311 1912 10:55:46 XLON 606175564883119000 139 1912 10:55:46 CHIX 592101816048433000 180 1912 10:55:46 XLON 592101816048433000 1 1912 10:55:46 XLON 592101816048433000 98 1912 10:55:46 CHIX 606175564883119000 172 1912 10:55:47 CHIX 606175564883120000 139 1911.5 10:57:01 TRQX 592101816048461000 139 1911.5 10:57:01 BATE 592101816048461000 172 1911.5 10:57:01 CHIX 606175564883145000 169 1911.5 10:57:01 CHIX 606175564883145000 178 1911.5 10:57:01 CHIX 606175564883145000 139 1911.5 10:57:01 AQXE 592101816048461000 139 1911.5 10:57:56 BATE 592101816048481000 197 1911.5 10:57:56 BATE 592101816048481000 51 1911.5 10:57:56 XLON 606175564883164000 421 1911.5 10:57:56 XLON 606175564883164000 278 1911.5 10:57:56 XLON 606175564883164000 92 1911.5 10:57:56 CHIX 592101816048481000 48 1911.5 10:57:56 CHIX 606175564883164000 77 1911 10:58:18 BATE 606175564883172000 178 1911 10:59:54 CHIX 592101816048531000 259 1911 10:59:54 XLON 606175564883210000 139 1911 10:59:54 TRQX 592101816048531000 139 1911 10:59:54 TRQX 606175564883210000 294 1911 11:00:25 XLON 606175564883229000 98 1911 11:00:25 XLON 606175564883229000 139 1911 11:00:25 CHIX 592101816048551000 62 1911 11:00:25 BATE 606175564883229000 356 1911 11:00:39 XLON 592101816048557000 168 1911 11:00:39 XLON 592101816048557000 110 1911 11:00:39 XLON 592101816048557000 46 1911 11:00:39 CHIX 606175564883234000 132 1911 11:00:39 XLON 606175564883234000 139 1910.5 11:02:47 TRQX 592101816048604000 348 1910.5 11:02:47 XLON 606175564883279000 139 1910 11:02:55 XLON 592101816048608000 139 1910 11:02:55 TRQX 592101816048608000 214 1910 11:02:55 XLON 592101816048608000 183 1910 11:02:55 CHIX 606175564883282000 56 1910 11:02:55 CHIX 606175564883282000 139 1910 11:02:55 BATE 606175564883282000 255 1910 11:02:55 CHIX 606175564883282000 211 1910 11:02:58 XLON 592101816048609000 91 1910 11:03:00 XLON 592101816048609000 101 1910 11:03:12 XLON 606175564883287000 139 1911 11:10:04 XLON 592101816048747000 202 1911 11:12:42 CHIX 592101816048806000 139 1911 11:12:42 BATE 606175564883468000 202 1911.5 11:14:52 AQXE 592101816048849000 22 1911.5 11:15:55 AQXE 592101816048874000 139 1911.5 11:15:55 AQXE 592101816048874000 95 1911.5 11:15:55 AQXE 592101816048874000 306 1910.5 11:16:33 CHIX 592101816048888000 368 1910.5 11:16:33 XLON 592101816048888000 139 1910.5 11:16:33 XLON 606175564883544000 37 1910.5 11:16:33 XLON 592101816048888000 237 1910.5 11:16:33 XLON 606175564883544000 139 1910 11:17:10 BATE 592101816048901000 139 1910 11:17:10 BATE 592101816048901000 38 1910 11:17:10 XLON 606175564883556000 172 1910 11:17:10 XLON 606175564883556000 30 1910 11:17:10 XLON 606175564883556000 34 1910 11:17:10 XLON 592101816048901000 35 1910 11:17:10 XLON 592101816048901000 70 1910 11:17:10 XLON 592101816048901000 28 1910 11:17:10 AQXE 592101816048901000 26 1910 11:17:10 AQXE 592101816048901000 255 1910 11:17:10 CHIX 606175564883556000 85 1910 11:18:04 AQXE 592101816048920000 139 1910 11:18:04 CHIX 592101816048920000 69 1910 11:18:04 CHIX 606175564883574000 213 1910 11:18:04 AQXE 606175564883574000 278 1910 11:18:04 XLON 606175564883574000 255 1910 11:18:04 CHIX 606175564883574000 401 1910 11:18:04 XLON 592101816048920000 139 1910 11:18:04 CHIX 606175564883574000 188 1910 11:18:04 XLON 606175564883574000 14 1909.5 11:19:48 AQXE 592101816048953000 144 1909.5 11:19:48 AQXE 592101816048953000 139 1909.5 11:19:48 CHIX 606175564883605000 42 1910 11:26:57 XLON 592101816049101000 170 1910 11:26:57 XLON 592101816049101000 37 1910 11:26:57 XLON 592101816049101000 52 1910 11:28:13 XLON 592101816049130000 100 1910 11:28:13 XLON 606175564883769000 150 1910 11:28:13 XLON 606175564883769000 29 1910 11:29:04 AQXE 606175564883785000 30 1910 11:29:04 AQXE 606175564883785000 200 1910 11:29:04 AQXE 606175564883785000 57 1910 11:29:04 AQXE 606175564883785000 139 1910 11:31:03 CHIX 592101816049191000 220 1910 11:31:03 XLON 606175564883826000 63 1910 11:31:03 XLON 606175564883826000 358 1910 11:32:04 AQXE 606175564883847000 221 1909 11:33:07 CHIX 592101816049238000 151 1909 11:33:07 XLON 606175564883870000 139 1910 11:33:40 BATE 606175564883881000 85 1910 11:33:45 TRQX 592101816049252000 100 1910 11:34:00 TRQX 592101816049257000 240 1911 11:34:42 XLON 592101816049273000 255 1911 11:37:03 CHIX 592101816049329000 175 1911 11:37:03 CHIX 606175564883955000 149 1911 11:37:03 CHIX 606175564883955000 4 1911 11:37:05 CHIX 606175564883956000 20 1911 11:37:07 CHIX 606175564883957000 12 1911 11:37:08 CHIX 606175564883957000 39 1911 11:37:08 CHIX 606175564883957000 90 1911 11:39:03 CHIX 592101816049373000 36 1911 11:39:03 XLON 606175564883996000 180 1911 11:39:03 XLON 606175564883996000 181 1911 11:39:03 XLON 606175564883996000 33 1911 11:39:08 XLON 592101816049375000 182 1911 11:39:08 XLON 592101816049375000 34 1911 11:39:08 XLON 592101816049375000 205 1911 11:39:08 CHIX 606175564883998000 45 1911.5 11:43:45 XLON 592101816049464000 268 1911.5 11:43:45 XLON 592101816049464000 139 1911.5 11:43:45 CHIX 606175564884082000 223 1911.5 11:43:45 XLON 606175564884082000 171 1912 11:45:31 XLON 592101816049502000 168 1912 11:45:31 XLON 592101816049502000 139 1912 11:45:31 CHIX 606175564884117000 133 1912 11:45:31 XLON 606175564884117000 278 1912 11:45:52 XLON 592101816049510000 139 1912 11:45:52 CHIX 592101816049510000 142 1912 11:46:12 BATE 606175564884130000 80 1912 11:46:25 XLON 606175564884135000 344 1912 11:46:33 XLON 592101816049524000 139 1912 11:46:33 CHIX 606175564884137000 276 1912 11:48:14 CHIX 606175564884168000 139 1912 11:48:14 XLON 592101816049558000 155 1912 11:48:14 XLON 592101816049558000 250 1912.5 11:50:10 CHIX 592101816049600000 61 1912.5 11:50:10 XLON 606175564884207000 78 1912.5 11:50:10 XLON 606175564884207000 222 1912.5 11:50:10 XLON 606175564884207000 353 1912.5 11:51:21 XLON 592101816049623000 139 1912.5 11:51:21 CHIX 606175564884230000 139 1911.5 11:51:30 CHIX 592101816049626000 139 1911.5 11:51:30 XLON 592101816049626000 165 1911.5 11:51:30 XLON 592101816049626000 89 1911.5 11:51:30 BATE 606175564884232000 89 1911.5 11:51:30 BATE 606175564884232000 15 1911.5 11:51:30 CHIX 606175564884232000 217 1911.5 11:51:31 BATE 592101816049627000 124 1911.5 11:51:31 CHIX 606175564884233000 266 1913 11:54:20 CHIX 606175564884282000 27 1913 11:55:00 AQXE 592101816049692000 112 1913 11:55:00 AQXE 592101816049692000 28 1913 11:55:00 AQXE 592101816049692000 138 1913 11:55:00 AQXE 592101816049692000 139 1912 11:56:15 CHIX 592101816049717000 315 1912 11:56:15 XLON 606175564884317000 152 1911.5 11:56:16 BATE 592101816049717000 24 1911.5 11:56:16 XLON 592101816049717000 212 1911.5 11:56:16 XLON 592101816049717000 246 1911 11:56:16 BATE 592101816049717000 107 1911 11:56:16 CHIX 592101816049717000 69 1911 11:56:17 BATE 592101816049718000 16 1911 11:56:17 CHIX 592101816049718000 16 1911 11:56:17 CHIX 592101816049718000 139 1911 11:56:17 XLON 606175564884317000 18 1911 11:56:17 XLON 606175564884317000 157 1911 11:56:17 XLON 606175564884317000 258 1910.5 11:57:42 CHIX 592101816049750000 278 1910.5 11:57:42 BATE 606175564884347000 296 1910.5 11:57:42 XLON 592101816049750000 255 1910.5 11:57:42 CHIX 606175564884347000 207 1910.5 11:57:42 CHIX 606175564884347000 1 1910.5 11:57:42 XLON 606175564884347000 139 1910 11:57:43 BATE 592101816049750000 139 1910 11:57:43 TRQX 592101816049750000 206 1910 11:57:43 CHIX 592101816049750000 139 1910 11:57:43 AQXE 606175564884348000 175 1910 11:57:43 CHIX 606175564884348000 139 1910 11:57:43 BATE 606175564884348000 255 1910 11:57:43 CHIX 606175564884348000 41 1910 11:57:43 CHIX 606175564884348000 33 1910 11:57:43 XLON 592101816049750000 40 1910 11:57:43 XLON 592101816049750000 32 1910 11:57:43 XLON 592101816049750000 200 1910 11:57:43 XLON 592101816049750000 44 1910 11:57:43 TRQX 606175564884348000 29 1910 11:57:43 AQXE 606175564884348000 29 1910 11:57:43 AQXE 606175564884348000 98 1910 11:57:43 AQXE 606175564884348000 6 1910 11:57:43 CHIX 592101816049750000 31 1910 11:57:43 CHIX 592101816049750000 30 1910 11:57:43 CHIX 592101816049750000 41 1910 11:57:43 CHIX 592101816049750000 139 1910 11:57:45 XLON 592101816049751000 266 1910 11:57:45 CHIX 606175564884348000 210 1910 11:59:27 XLON 592101816049781000 34 1910 11:59:27 XLON 592101816049781000 34 1910 11:59:27 XLON 592101816049781000 100 1910 11:59:27 CHIX 606175564884376000 39 1910 11:59:27 CHIX 606175564884376000 163 1910 11:59:27 XLON 606175564884376000 220 1909.5 12:00:12 CHIX 592101816049798000 139 1909.5 12:00:12 BATE 606175564884391000 139 1909.5 12:00:12 TRQX 606175564884391000 139 1908.5 12:01:42 BATE 592101816049826000 174 1908.5 12:01:42 CHIX 592101816049826000 139 1908.5 12:01:42 TRQX 592101816049826000 195 1908.5 12:01:42 CHIX 606175564884418000 139 1908.5 12:01:42 XLON 606175564884418000 139 1908.5 12:01:42 TRQX 606175564884418000 22 1908.5 12:01:42 CHIX 592101816049826000 20 1908.5 12:01:42 CHIX 606175564884418000 175 1907 12:04:13 CHIX 592101816049889000 139 1907 12:04:13 BATE 606175564884477000 139 1907 12:04:13 TRQX 606175564884477000 32 1907 12:04:13 XLON 592101816049889000 216 1906.5 12:04:44 CHIX 592101816049901000 77 1906.5 12:04:44 CHIX 592101816049901000 139 1906.5 12:05:30 TRQX 606175564884503000 139 1906.5 12:05:30 BATE 606175564884503000 210 1906.5 12:05:30 XLON 606175564884504000 153 1906.5 12:05:30 XLON 606175564884504000 139 1906.5 12:05:50 CHIX 592101816049924000 233 1906.5 12:05:50 XLON 606175564884509000 139 1904 12:13:00 TRQX 592101816050086000 139 1904 12:13:00 BATE 592101816050086000 139 1904 12:13:00 TRQX 606175564884659000 270 1904 12:13:00 XLON 606175564884659000 195 1904 12:13:00 CHIX 606175564884659000 139 1904 12:13:00 AQXE 606175564884659000 190 1904 12:13:00 XLON 606175564884659000 139 1903.5 12:13:01 BATE 592101816050087000 278 1903.5 12:13:01 CHIX 592101816050087000 178 1903.5 12:13:01 XLON 606175564884660000 223 1903.5 12:13:01 TRQX 606175564884660000 139 1903.5 12:13:01 AQXE 606175564884660000 178 1903.5 12:13:01 BATE 606175564884660000 33 1902 12:13:49 CHIX 592101816050107000 245 1902 12:13:49 CHIX 592101816050107000 135 1902 12:13:49 XLON 606175564884679000 165 1902 12:13:49 XLON 606175564884679000 240 1902 12:13:49 AQXE 606175564884679000 195 1903.5 12:30:47 CHIX 606175564885020000 255 1903.5 12:32:32 CHIX 592101816050506000 171 1903.5 12:32:32 CHIX 592101816050506000 79 1903.5 12:34:06 XLON 606175564885082000 38 1903.5 12:34:06 XLON 606175564885082000 34 1903.5 12:34:06 XLON 606175564885082000 218 1903.5 12:34:06 XLON 606175564885082000 50 1903.5 12:34:06 XLON 606175564885082000 117 1902.5 12:34:44 TRQX 592101816050551000 120 1902.5 12:34:44 TRQX 592101816050551000 139 1902.5 12:34:44 BATE 606175564885095000 139 1902.5 12:35:23 BATE 592101816050567000 139 1902.5 12:35:23 XLON 606175564885110000 139 1902.5 12:35:23 CHIX 606175564885110000 184 1902.5 12:35:28 AQXE 592101816050568000 139 1902.5 12:36:54 XLON 592101816050594000 249 1902.5 12:36:54 CHIX 606175564885135000 262 1903 12:37:32 TRQX 606175564885146000 190 1903 12:37:58 TRQX 592101816050613000 228 1902.5 12:38:05 BATE 606175564885155000 200 1903 12:39:32 CHIX 606175564885179000 265 1903.5 12:42:36 XLON 606175564885237000 313 1904 12:44:51 XLON 592101816050750000 156 1904 12:44:51 XLON 606175564885281000 132 1904 12:46:15 XLON 606175564885305000 5 1904 12:46:15 XLON 606175564885305000 139 1904 12:46:34 XLON 592101816050782000 171 1904 12:46:34 CHIX 606175564885311000 236 1904 12:47:28 XLON 606175564885326000 139 1904 12:47:28 CHIX 592101816050798000 75 1904 12:47:28 XLON 606175564885326000 32 1904 12:47:28 CHIX 606175564885326000 281 1903.5 12:48:41 XLON 592101816050820000 139 1903.5 12:48:41 CHIX 606175564885347000 139 1903.5 12:48:41 CHIX 606175564885347000 28 1904 12:49:21 AQXE 592101816050832000 28 1904 12:49:21 AQXE 592101816050832000 191 1904.5 12:50:53 XLON 592101816050863000 246 1904.5 12:50:53 XLON 606175564885387000 13 1904.5 12:53:02 TRQX 592101816050905000 468 1904.5 12:53:20 TRQX 592101816050910000 143 1904.5 12:53:23 TRQX 592101816050912000 44 1904.5 12:54:42 TRQX 592101816050938000 442 1904.5 12:54:42 TRQX 606175564885456000 440 1904.5 12:56:29 TRQX 592101816050976000 44 1904.5 12:56:29 TRQX 606175564885491000 5 1904.5 12:56:29 TRQX 592101816050976000 406 1903.5 12:56:43 XLON 592101816050981000 90 1903.5 12:56:43 CHIX 592101816050981000 11 1903.5 12:56:43 XLON 606175564885495000 328 1904 12:57:32 BATE 592101816050996000 2 1904 12:57:32 BATE 592101816050996000 255 1904 12:58:21 BATE 592101816051013000 117 1904 12:58:21 BATE 592101816051013000 96 1904 12:58:21 BATE 606175564885526000 374 1904 13:01:49 XLON 606175564885599000 190 1904 13:01:49 XLON 592101816051092000 34 1904 13:02:03 XLON 592101816051098000 35 1904 13:02:03 XLON 592101816051098000 255 1904 13:02:03 CHIX 606175564885604000 109 1904 13:02:03 XLON 606175564885604000 366 1904.5 13:03:05 XLON 592101816051117000 66 1904.5 13:03:05 CHIX 606175564885623000 73 1904.5 13:03:05 CHIX 606175564885623000 139 1904.5 13:05:27 CHIX 592101816051166000 359 1904.5 13:05:27 XLON 606175564885669000 255 1904.5 13:06:05 CHIX 606175564885679000 1 1904.5 13:06:05 CHIX 606175564885679000 42 1904.5 13:06:05 CHIX 606175564885679000 245 1904.5 13:06:05 CHIX 592101816051178000 500 1904.5 13:06:37 CHIX 592101816051190000 64 1905 13:08:42 TRQX 592101816051233000 256 1905 13:08:42 CHIX 606175564885731000 158 1905 13:08:42 CHIX 606175564885731000 139 1905 13:09:03 BATE 592101816051240000 340 1905 13:09:03 CHIX 606175564885737000 16 1905 13:10:38 BATE 592101816051278000 16 1905 13:10:38 BATE 592101816051278000 44 1905 13:10:38 TRQX 606175564885771000 247 1905 13:10:38 TRQX 606175564885771000 14 1905 13:10:38 BATE 592101816051278000 17 1905 13:10:38 BATE 592101816051278000 108 1905 13:10:38 BATE 592101816051278000 188 1905 13:11:56 BATE 606175564885795000 40 1905 13:11:58 XLON 592101816051303000 35 1905 13:11:58 XLON 592101816051303000 166 1905 13:11:58 XLON 592101816051303000 40 1905 13:11:58 XLON 592101816051303000 40 1904.5 13:13:03 XLON 592101816051324000 210 1904.5 13:13:03 XLON 592101816051324000 36 1904.5 13:13:03 XLON 592101816051324000 81 1904.5 13:13:03 TRQX 606175564885815000 102 1904.5 13:13:03 XLON 592101816051324000 197 1904.5 13:14:01 XLON 606175564885833000 180 1904.5 13:14:01 XLON 606175564885833000 11 1904.5 13:14:01 XLON 606175564885833000 149 1904.5 13:14:52 XLON 592101816051364000 37 1904.5 13:14:52 XLON 592101816051364000 36 1904.5 13:14:52 XLON 592101816051364000 42 1904.5 13:14:52 XLON 592101816051364000 124 1904.5 13:14:52 XLON 606175564885851000 139 1904.5 13:17:09 XLON 592101816051423000 249 1904.5 13:17:09 CHIX 606175564885906000 210 1904.5 13:17:11 XLON 606175564885907000 79 1904.5 13:17:11 XLON 606175564885907000 99 1904.5 13:17:11 XLON 606175564885907000 189 1905 13:21:32 XLON 592101816051522000 199 1905 13:21:32 XLON 592101816051522000 153 1905 13:21:32 XLON 606175564885999000 112 1905 13:21:32 CHIX 606175564885999000 41 1905 13:21:32 CHIX 606175564885999000 38 1905 13:21:34 XLON 606175564886000000 40 1905 13:21:34 XLON 606175564886000000 255 1905 13:21:34 CHIX 592101816051523000 30 1905 13:21:34 CHIX 592101816051523000 31 1905 13:21:34 CHIX 592101816051523000 255 1905 13:21:34 CHIX 592101816051523000 45 1905 13:21:34 XLON 606175564886000000 6 1905 13:21:39 XLON 606175564886001000 39 1905 13:21:39 XLON 606175564886001000 35 1905 13:21:39 XLON 606175564886001000 255 1905 13:21:39 CHIX 592101816051525000 31 1905 13:21:39 CHIX 592101816051525000 29 1905 13:21:39 CHIX 592101816051525000 77 1905 13:21:39 XLON 592101816051525000 37 1905 13:21:43 XLON 592101816051526000 151 1905 13:21:43 CHIX 592101816051527000 139 1905 13:21:43 XLON 606175564886003000 327 1905.5 13:22:52 XLON 606175564886028000 139 1905.5 13:23:34 BATE 592101816051570000 188 1905.5 13:23:34 TRQX 606175564886043000 36 1905.5 13:24:01 XLON 592101816051580000 39 1905.5 13:24:01 XLON 592101816051580000 24 1905.5 13:24:01 XLON 606175564886052000 304 1905.5 13:24:01 XLON 606175564886052000 38 1905.5 13:24:19 XLON 592101816051587000 33 1905.5 13:24:19 XLON 592101816051587000 41 1905.5 13:24:19 XLON 592101816051587000 14 1905.5 13:24:19 BATE 606175564886058000 17 1905.5 13:24:19 BATE 606175564886058000 105 1905.5 13:24:19 CHIX 592101816051587000 7 1905.5 13:24:19 XLON 606175564886058000 255 1905 13:25:16 XLON 606175564886078000 12 1905.5 13:26:01 CHIX 606175564886096000 243 1906 13:26:25 AQXE 592101816051638000 255 1906.5 13:28:57 XLON 592101816051692000 158 1906.5 13:28:57 XLON 592101816051692000 158 1906.5 13:28:57 XLON 606175564886157000 127 1908 13:31:06 XLON 592101816051740000 395 1908 13:31:06 XLON 606175564886201000 49 1908 13:31:06 XLON 592101816051740000 28 1908 13:31:10 AQXE 606175564886203000 123 1908 13:31:10 AQXE 606175564886203000 154 1907.5 13:31:12 BATE 592101816051743000 139 1907.5 13:31:12 CHIX 606175564886204000 278 1907.5 13:31:12 XLON 606175564886204000 321 1907.5 13:31:15 XLON 606175564886205000 139 1907.5 13:31:15 CHIX 592101816051744000 111 1907.5 13:31:15 BATE 606175564886205000 139 1907.5 13:31:19 XLON 592101816051747000 210 1907.5 13:31:19 CHIX 606175564886208000 272 1907.5 13:32:01 CHIX 592101816051764000 139 1908 13:32:01 XLON 606175564886224000 272 1907.5 13:33:23 CHIX 592101816051797000 139 1907.5 13:33:23 XLON 606175564886254000 272 1907.5 13:33:32 CHIX 592101816051801000 139 1907.5 13:33:32 XLON 606175564886258000 210 1908 13:35:02 XLON 592101816051833000 37 1908 13:35:02 XLON 606175564886288000 247 1908 13:35:07 TRQX 592101816051834000 119 1908 13:35:47 XLON 592101816051848000 240 1908 13:35:47 XLON 592101816051848000 118 1908 13:35:49 XLON 606175564886303000 241 1908 13:35:49 XLON 592101816051849000 359 1908 13:36:46 XLON 592101816051869000 359 1908 13:37:39 XLON 606175564886340000 146 1908.5 13:40:06 CHIX 592101816051938000 359 1908.5 13:40:06 XLON 606175564886387000 323 1908.5 13:40:06 XLON 606175564886387000 430 1908.5 13:40:06 XLON 592101816051938000 278 1908.5 13:40:06 AQXE 592101816051938000 139 1908.5 13:40:08 CHIX 592101816051939000 162 1910 13:43:51 CHIX 592101816052018000 262 1910 13:43:51 CHIX 606175564886461000 139 1910 13:43:53 BATE 592101816052019000 285 1910 13:43:53 CHIX 606175564886462000 255 1910 13:43:54 CHIX 592101816052019000 169 1910 13:44:11 CHIX 606175564886468000 210 1910 13:44:15 XLON 592101816052027000 56 1910 13:44:15 XLON 592101816052027000 219 1910 13:44:33 XLON 592101816052035000 47 1910 13:44:33 XLON 592101816052035000 266 1910 13:45:17 CHIX 592101816052051000 266 1910 13:46:20 XLON 592101816052077000 266 1910 13:46:45 XLON 606175564886527000 266 1910 13:47:20 XLON 592101816052102000 143 1910 13:47:23 CHIX 592101816052103000 123 1910 13:47:27 XLON 606175564886542000 115 1910.5 13:50:46 XLON 606175564886606000 36 1910.5 13:50:46 XLON 606175564886606000 266 1910.5 13:50:46 XLON 606175564886606000 7 1910.5 13:50:48 XLON 606175564886607000 100 1910.5 13:50:48 XLON 606175564886607000 171 1910.5 13:50:51 CHIX 606175564886608000 126 1910.5 13:50:51 XLON 592101816052176000 13 1910.5 13:50:51 XLON 592101816052176000 21 1910.5 13:50:53 CHIX 592101816052177000 177 1910.5 13:50:53 XLON 606175564886608000 104 1910.5 13:50:54 XLON 592101816052177000 115 1910.5 13:51:03 XLON 592101816052181000 163 1913 13:56:22 BATE 606175564886723000 166 1913 13:56:22 CHIX 606175564886723000 151 1913.5 13:56:22 XLON 592101816052300000 139 1913.5 13:56:22 XLON 592101816052300000 100 1913.5 13:56:22 XLON 606175564886723000 405 1913 13:57:50 XLON 592101816052329000 256 1913 13:58:32 CHIX 592101816052345000 149 1913 13:58:32 CHIX 592101816052345000 126 1913 13:58:32 XLON 606175564886765000 188 1913 13:58:32 XLON 606175564886765000 110 1913 13:58:35 TRQX 592101816052346000 28 1913 13:58:35 AQXE 592101816052346000 30 1913 13:58:35 AQXE 592101816052346000 37 1913 13:58:35 XLON 606175564886766000 33 1913 13:58:35 XLON 606175564886766000 28 1913 13:58:35 CHIX 606175564886766000 33 1913 13:58:35 CHIX 606175564886766000 118 1913 13:58:35 CHIX 606175564886766000 139 1913 13:58:44 XLON 606175564886770000 168 1913 13:58:45 AQXE 592101816052350000 163 1913 13:58:45 CHIX 592101816052350000 139 1913 13:58:45 BATE 606175564886770000 307 1913 13:58:46 XLON 592101816052351000 139 1913 13:58:47 CHIX 606175564886771000 72 1913 13:58:52 CHIX 606175564886772000 96 1913 13:59:05 CHIX 606175564886776000 6 1913 13:59:43 XLON 592101816052374000 139 1913 13:59:43 XLON 592101816052374000 139 1913 13:59:43 AQXE 592101816052374000 168 1913 13:59:43 CHIX 606175564886792000 34 1913 13:59:49 XLON 592101816052376000 40 1913 13:59:49 XLON 592101816052376000 211 1913 13:59:49 XLON 592101816052376000 7 1913 13:59:49 CHIX 606175564886794000 292 1913 13:59:52 XLON 592101816052377000 153 1913 13:59:55 CHIX 606175564886795000 139 1913 13:59:55 XLON 592101816052378000 1 1912.5 14:00:00 CHIX 606175564886798000 78 1912.5 14:00:00 CHIX 606175564886798000 78 1912.5 14:00:00 CHIX 606175564886798000 307 1912.5 14:00:00 XLON 606175564886798000 126 1912.5 14:00:00 XLON 606175564886798000 317 1912.5 14:00:02 XLON 592101816052381000 113 1912.5 14:00:02 CHIX 606175564886799000 26 1912.5 14:00:02 CHIX 606175564886799000 209 1914 14:02:27 XLON 592101816052453000 209 1914 14:03:07 TRQX 592101816052471000 139 1912.5 14:03:30 XLON 606175564886892000 205 1912.5 14:03:30 CHIX 592101816052482000 69 1912.5 14:03:30 CHIX 592101816052482000 12 1912.5 14:03:30 CHIX 606175564886892000 146 1912.5 14:03:30 CHIX 606175564886892000 233 1912.5 14:03:30 XLON 592101816052482000 126 1912.5 14:03:30 XLON 592101816052482000 139 1912.5 14:03:30 CHIX 606175564886892000 175 1913 14:05:07 TRQX 592101816052521000 9 1912.5 14:05:35 XLON 592101816052538000 215 1912.5 14:05:35 CHIX 606175564886945000 46 1913 14:05:56 BATE 606175564886954000 173 1913 14:06:00 BATE 592101816052549000 5 1913 14:06:04 BATE 592101816052550000 178 1913 14:06:33 BATE 592101816052567000 181 1913 14:07:00 BATE 592101816052580000 181 1913 14:07:19 BATE 592101816052589000 181 1913 14:07:35 BATE 592101816052595000 158 1913 14:07:50 BATE 592101816052602000 148 1912.5 14:07:59 BATE 592101816052605000 278 1912.5 14:07:59 XLON 606175564887008000 167 1913 14:09:08 TRQX 592101816052634000 44 1913 14:09:24 TRQX 606175564887041000 105 1913 14:09:24 TRQX 606175564887041000 5 1913 14:09:24 TRQX 592101816052640000 44 1913 14:09:34 TRQX 606175564887044000 219 1913 14:09:34 TRQX 592101816052644000 151 1913 14:10:15 TRQX 592101816052661000 139 1912 14:10:55 BATE 592101816052677000 201 1912 14:10:55 CHIX 606175564887075000 405 1912 14:10:55 XLON 606175564887075000 77 1912 14:10:55 XLON 592101816052677000 34 1912 14:10:55 XLON 592101816052677000 294 1912 14:10:55 XLON 592101816052677000 30 1912 14:10:55 CHIX 592101816052677000 33 1912 14:10:55 CHIX 592101816052677000 172 1912 14:10:55 XLON 606175564887075000 228 1912 14:10:55 XLON 592101816052677000 117 1912 14:10:57 BATE 592101816052678000 5 1912 14:10:57 BATE 592101816052678000 30 1912.5 14:10:59 AQXE 592101816052679000 28 1912.5 14:10:59 AQXE 592101816052679000 103 1912.5 14:10:59 AQXE 592101816052679000 17 1912 14:11:35 BATE 592101816052694000 139 1912 14:11:35 TRQX 592101816052694000 139 1912 14:11:35 BATE 606175564887090000 157 1912.5 14:13:29 XLON 606175564887132000 100 1912.5 14:14:30 XLON 592101816052762000 45 1912.5 14:14:30 XLON 592101816052762000 29 1912.5 14:17:39 AQXE 592101816052843000 126 1912.5 14:17:39 AQXE 592101816052843000 139 1912.5 14:17:39 CHIX 606175564887228000 139 1913 14:17:40 BATE 606175564887229000 155 1913 14:17:41 AQXE 592101816052844000 139 1913 14:17:44 BATE 592101816052845000 155 1913 14:17:44 AQXE 606175564887230000 149 1913 14:17:48 BATE 592101816052846000 10 1913.5 14:19:38 TRQX 592101816052894000 99 1913.5 14:19:45 CHIX 592101816052897000 55 1913.5 14:19:45 CHIX 592101816052897000 25 1913.5 14:19:45 CHIX 592101816052897000 139 1913.5 14:19:45 XLON 606175564887279000 100 1913.5 14:20:50 CHIX 592101816052927000 102 1913.5 14:20:50 XLON 606175564887306000 37 1913.5 14:20:50 XLON 606175564887306000 239 1914 14:22:53 XLON 606175564887355000 163 1914 14:22:53 XLON 592101816052980000 185 1914 14:22:55 XLON 606175564887356000 79 1914 14:22:55 XLON 606175564887356000 185 1914 14:22:56 XLON 592101816052981000 32 1914 14:22:56 XLON 592101816052981000 126 1913.5 14:27:06 XLON 592101816053099000 138 1913.5 14:27:06 XLON 592101816053099000 139 1913.5 14:27:06 TRQX 592101816053099000 232 1913.5 14:27:06 XLON 592101816053099000 303 1913.5 14:27:06 BATE 592101816053099000 2 1913.5 14:27:06 XLON 606175564887466000 162 1913.5 14:27:06 XLON 606175564887466000 93 1913.5 14:27:06 XLON 606175564887466000 139 1913.5 14:27:06 CHIX 606175564887466000 170 1913.5 14:27:06 CHIX 606175564887466000 139 1913.5 14:27:06 CHIX 606175564887466000 8 1913.5 14:27:06 XLON 606175564887466000 167 1913.5 14:27:06 XLON 606175564887466000 230 1913.5 14:30:02 CHIX 592101816053186000 139 1913.5 14:30:02 BATE 592101816053186000 389 1913.5 14:30:02 CHIX 592101816053186000 139 1913.5 14:30:02 AQXE 592101816053186000 139 1913.5 14:30:02 TRQX 592101816053186000 139 1913.5 14:30:02 XLON 592101816053186000 168 1913.5 14:30:02 BATE 606175564887547000 139 1913.5 14:30:02 XLON 606175564887547000 262 1913.5 14:30:02 XLON 606175564887547000 181 1913.5 14:30:02 XLON 606175564887547000 210 1913.5 14:30:02 XLON 592101816053186000 52 1913.5 14:30:02 XLON 592101816053186000 139 1913.5 14:30:02 TRQX 592101816053186000 261 1913.5 14:30:02 XLON 606175564887547000 139 1913.5 14:30:02 BATE 592101816053186000 83 1913.5 14:30:02 XLON 606175564887547000 40 1913.5 14:30:02 XLON 606175564887547000 16 1913.5 14:30:02 XLON 606175564887547000 242 1913.5 14:30:02 CHIX 606175564887547000 93 1913.5 14:30:02 TRQX 592101816053186000 46 1913.5 14:30:02 TRQX 592101816053186000 139 1913 14:30:02 CHIX 592101816053186000 139 1913.5 14:30:02 BATE 606175564887547000 25 1913.5 14:30:02 AQXE 606175564887547000 25 1913.5 14:30:02 AQXE 606175564887547000 154 1913.5 14:30:02 AQXE 606175564887547000 35 1913.5 14:30:07 XLON 592101816053193000 32 1913.5 14:30:07 XLON 592101816053193000 36 1913.5 14:30:07 AQXE 606175564887554000 134 1913.5 14:30:07 AQXE 606175564887554000 108 1913.5 14:30:07 AQXE 606175564887554000 46 1913.5 14:30:08 AQXE 592101816053194000 30 1913.5 14:30:08 AQXE 592101816053194000 28 1913.5 14:30:08 AQXE 592101816053194000 102 1913.5 14:30:08 AQXE 592101816053194000 7 1913.5 14:30:08 XLON 606175564887555000 17 1913.5 14:30:08 XLON 606175564887555000 115 1913.5 14:30:08 XLON 606175564887555000 278 1912.5 14:30:09 XLON 592101816053195000 66 1912.5 14:30:09 TRQX 606175564887555000 101 1912.5 14:30:09 TRQX 606175564887555000 280 1912.5 14:30:09 XLON 606175564887555000 80 1912.5 14:30:09 XLON 606175564887556000 139 1912.5 14:30:09 CHIX 592101816053195000 388 1912.5 14:30:09 XLON 606175564887556000 187 1913 14:30:09 AQXE 592101816053195000 139 1912.5 14:30:10 XLON 592101816053196000 244 1912.5 14:30:24 CHIX 606175564887565000 42 1912.5 14:30:24 XLON 592101816053205000 25 1912.5 14:30:24 XLON 592101816053205000 278 1912 14:30:33 CHIX 592101816053213000 294 1912 14:30:33 XLON 606175564887573000 180 1912 14:30:33 XLON 606175564887573000 36 1912 14:30:33 XLON 606175564887573000 162 1912 14:30:41 XLON 592101816053220000 26 1912.5 14:31:36 AQXE 592101816053257000 136 1912.5 14:31:36 AQXE 592101816053257000 139 1912 14:32:23 TRQX 592101816053284000 139 1912 14:32:23 CHIX 592101816053284000 36 1912 14:32:23 XLON 606175564887639000 33 1912 14:32:23 XLON 606175564887639000 84 1912 14:32:23 XLON 606175564887639000 100 1912 14:32:23 XLON 606175564887639000 129 1912 14:32:23 XLON 606175564887639000 230 1912 14:32:23 XLON 606175564887639000 51 1911.5 14:32:39 BATE 592101816053295000 139 1911.5 14:32:39 BATE 606175564887649000 71 1911.5 14:32:39 BATE 592101816053295000 17 1911.5 14:32:39 BATE 592101816053295000 46 1911.5 14:32:39 TRQX 592101816053295000 46 1911.5 14:32:39 TRQX 592101816053295000 153 1911.5 14:32:39 TRQX 592101816053295000 199 1911.5 14:32:39 XLON 606175564887649000 329 1911.5 14:32:39 XLON 606175564887649000 22 1911.5 14:32:39 CHIX 606175564887649000 289 1911.5 14:32:39 CHIX 606175564887649000 255 1911.5 14:32:39 CHIX 592101816053295000 13 1911.5 14:32:39 CHIX 592101816053295000 45 1911.5 14:32:39 XLON 606175564887649000 202 1911.5 14:32:39 CHIX 592101816053295000 24 1912 14:34:30 AQXE 592101816053374000 28 1912 14:34:30 AQXE 592101816053374000 100 1912 14:34:30 AQXE 592101816053374000 1 1911 14:35:32 XLON 592101816053417000 268 1911 14:35:32 XLON 592101816053417000 139 1911 14:35:32 XLON 606175564887764000 139 1911 14:35:32 BATE 606175564887764000 139 1911 14:35:32 TRQX 592101816053417000 201 1911 14:35:32 AQXE 592101816053417000 241 1911 14:35:33 XLON 606175564887764000 80 1910.5 14:35:33 BATE 592101816053418000 72 1910.5 14:35:33 BATE 592101816053418000 27 1910.5 14:35:33 BATE 592101816053418000 139 1910.5 14:35:33 XLON 606175564887765000 210 1910.5 14:35:33 XLON 592101816053418000 25 1911 14:35:35 AQXE 606175564887766000 24 1911 14:35:35 AQXE 606175564887766000 113 1911 14:35:35 AQXE 606175564887766000 119 1910.5 14:35:45 BATE 592101816053427000 139 1910.5 14:35:45 TRQX 606175564887774000 139 1910.5 14:35:45 XLON 592101816053427000 1 1910.5 14:35:45 CHIX 606175564887774000 265 1910.5 14:35:45 CHIX 606175564887774000 13 1910.5 14:35:45 XLON 592101816053427000 183 1910.5 14:35:45 XLON 592101816053427000 58 1910.5 14:35:45 XLON 592101816053427000 35 1910.5 14:35:45 XLON 592101816053427000 28 1910.5 14:37:07 AQXE 606175564887824000 113 1910.5 14:37:07 AQXE 606175564887824000 323 1909.5 14:39:02 TRQX 592101816053554000 162 1909.5 14:39:02 AQXE 592101816053554000 278 1909.5 14:39:02 BATE 606175564887893000 145 1909.5 14:39:02 XLON 606175564887893000 133 1909.5 14:39:02 XLON 606175564887893000 290 1909.5 14:39:02 XLON 592101816053555000 29 1909.5 14:39:02 AQXE 606175564887893000 30 1909.5 14:39:02 AQXE 606175564887893000 127 1909.5 14:39:02 CHIX 592101816053555000 101 1909.5 14:39:02 CHIX 592101816053555000 25 1909.5 14:39:02 AQXE 592101816053555000 26 1909.5 14:39:02 CHIX 606175564887894000 234 1909 14:40:20 XLON 592101816053602000 44 1910 14:40:49 TRQX 606175564887955000 16 1910 14:40:49 BATE 592101816053621000 17 1910 14:40:49 BATE 592101816053621000 82 1910 14:40:50 BATE 592101816053621000 156 1911 14:44:47 CHIX 592101816053763000 186 1911 14:44:47 CHIX 606175564888088000 139 1911.5 14:45:08 XLON 592101816053776000 203 1911.5 14:45:08 CHIX 606175564888100000 139 1912 14:45:26 XLON 606175564888111000 203 1912 14:45:26 CHIX 592101816053788000 203 1912 14:45:32 CHIX 592101816053792000 133 1912 14:45:32 XLON 606175564888114000 6 1912 14:45:32 XLON 606175564888114000 176 1912 14:45:40 CHIX 592101816053797000 27 1912 14:45:40 CHIX 592101816053797000 42 1912 14:45:40 XLON 606175564888120000 97 1912 14:45:40 XLON 606175564888120000 203 1912 14:45:46 CHIX 592101816053803000 139 1912 14:45:46 XLON 606175564888125000 91 1912.5 14:46:23 CHIX 592101816053826000 84 1912.5 14:46:25 CHIX 592101816053827000 167 1912.5 14:46:29 CHIX 592101816053830000 342 1912.5 14:46:34 XLON 592101816053833000 342 1912.5 14:46:40 BATE 606175564888155000 139 1912.5 14:46:43 CHIX 592101816053838000 32 1912.5 14:46:43 CHIX 592101816053838000 24 1912.5 14:46:43 CHIX 592101816053838000 36 1912.5 14:46:46 XLON 592101816053842000 13 1912.5 14:46:46 XLON 592101816053842000 7 1912.5 14:46:46 CHIX 606175564888161000 139 1912.5 14:46:46 CHIX 606175564888161000 195 1912.5 14:46:50 XLON 606175564888163000 195 1912.5 14:46:54 XLON 592101816053847000 195 1912.5 14:46:56 CHIX 606175564888166000 183 1912.5 14:47:07 CHIX 592101816053854000 47 1912.5 14:47:07 XLON 606175564888173000 92 1912.5 14:47:07 XLON 606175564888173000 100 1912.5 14:47:15 XLON 592101816053859000 149 1912.5 14:47:31 XLON 592101816053869000 35 1913 14:49:19 XLON 606175564888244000 35 1913 14:49:19 XLON 606175564888244000 150 1913 14:49:19 XLON 606175564888244000 102 1913 14:49:19 XLON 606175564888244000 60 1913 14:49:24 XLON 592101816053934000 146 1913 14:49:24 XLON 592101816053934000 36 1913 14:49:24 XLON 592101816053934000 34 1913 14:49:24 XLON 592101816053934000 46 1913 14:49:24 XLON 592101816053934000 139 1912.5 14:49:26 XLON 592101816053936000 183 1912.5 14:49:26 CHIX 606175564888249000 172 1912 14:49:30 CHIX 606175564888251000 169 1912.5 14:49:30 XLON 592101816053938000 86 1913 14:49:32 XLON 592101816053939000 90 1913 14:49:32 XLON 606175564888252000 34 1913 14:49:36 XLON 592101816053942000 64 1913 14:49:36 XLON 592101816053942000 37 1913 14:49:36 XLON 592101816053942000 41 1913 14:49:36 XLON 592101816053942000 176 1912.5 14:49:42 XLON 592101816053947000 179 1912.5 14:50:03 CHIX 592101816053961000 139 1912.5 14:50:03 XLON 606175564888273000 158 1912.5 14:50:08 XLON 592101816053965000 182 1912.5 14:52:11 CHIX 606175564888344000 139 1914 14:52:31 CHIX 592101816054051000 150 1914 14:52:31 CHIX 606175564888357000 32 1914 14:52:31 CHIX 606175564888357000 182 1914 14:52:37 CHIX 592101816054056000 10 1914 14:52:37 XLON 606175564888362000 10 1914 14:52:37 XLON 606175564888362000 119 1914 14:52:37 XLON 606175564888362000 55 1914.5 14:53:21 CHIX 606175564888392000 266 1914.5 14:53:21 CHIX 606175564888392000 182 1914.5 14:53:25 CHIX 592101816054092000 139 1914.5 14:53:26 XLON 606175564888396000 182 1914.5 14:53:28 CHIX 592101816054094000 139 1914.5 14:53:28 XLON 606175564888398000 38 1914.5 14:53:34 XLON 592101816054098000 38 1914.5 14:53:34 XLON 592101816054098000 168 1914.5 14:53:34 XLON 592101816054098000 50 1914.5 14:53:34 XLON 592101816054098000 19 1914.5 14:53:34 CHIX 606175564888401000 38 1914.5 14:53:39 XLON 592101816054102000 39 1914.5 14:53:39 XLON 592101816054102000 74 1914.5 14:53:39 XLON 592101816054102000 202 1914 14:53:39 CHIX 606175564888405000 1 1914 14:53:39 CHIX 606175564888405000 377 1914 14:53:45 CHIX 606175564888409000 248 1914 14:53:56 XLON 592101816054113000 278 1914 14:53:56 CHIX 606175564888415000 149 1915 14:55:31 CHIX 592101816054168000 250 1915 14:55:35 XLON 592101816054170000 250 1914.5 14:55:41 XLON 606175564888473000 250 1915 14:56:01 XLON 592101816054186000 148 1915 14:56:10 XLON 592101816054194000 250 1914.5 14:56:17 XLON 592101816054198000 100 1914.5 14:56:30 XLON 592101816054207000 154 1914.5 14:57:04 BATE 606175564888524000 229 1914.5 14:57:52 XLON 592101816054260000 200 1914.5 14:58:00 XLON 592101816054265000 29 1914.5 14:58:00 XLON 592101816054265000 139 1914.5 14:58:57 XLON 592101816054307000 163 1914.5 14:58:57 CHIX 606175564888598000 48 1914 14:59:13 XLON 592101816054322000 48 1914 14:59:13 XLON 592101816054322000 300 1914 14:59:13 XLON 592101816054322000 55 1914 14:59:13 BATE 606175564888611000 37 1914 14:59:13 TRQX 606175564888611000 161 1914 14:59:13 CHIX 592101816054322000 130 1914 14:59:13 XLON 606175564888611000 27 1914.5 14:59:22 AQXE 606175564888616000 119 1914.5 14:59:22 AQXE 606175564888616000 19 1914.5 14:59:22 AQXE 606175564888616000 8 1914.5 14:59:23 AQXE 592101816054327000 150 1914.5 14:59:23 AQXE 592101816054327000 7 1914.5 14:59:23 AQXE 592101816054327000 165 1913.5 14:59:26 XLON 592101816054329000 278 1913 15:00:10 BATE 606175564888658000 182 1913 15:00:10 TRQX 592101816054371000 132 1913 15:00:10 CHIX 592101816054371000 157 1913.5 15:00:20 AQXE 606175564888664000 98 1913.5 15:01:23 BATE 592101816054419000 329 1913.5 15:01:23 CHIX 606175564888702000 157 1913.5 15:01:23 BATE 606175564888702000 157 1913.5 15:01:31 CHIX 592101816054423000 139 1913.5 15:01:31 XLON 606175564888707000 250 1913.5 15:01:33 XLON 592101816054426000 15 1913.5 15:01:33 XLON 592101816054426000 27 1913.5 15:01:38 AQXE 606175564888713000 162 1913.5 15:01:38 AQXE 606175564888713000 76 1913.5 15:01:38 AQXE 606175564888713000 253 1913.5 15:01:39 AQXE 606175564888714000 12 1913.5 15:01:43 AQXE 592101816054437000 253 1913.5 15:01:43 AQXE 592101816054437000 162 1913.5 15:01:47 AQXE 606175564888722000 103 1913.5 15:01:47 AQXE 606175564888722000 26 1913.5 15:01:55 AQXE 606175564888732000 27 1913.5 15:01:55 AQXE 606175564888732000 212 1913.5 15:01:55 AQXE 606175564888732000 265 1913 15:02:20 XLON 606175564888759000 139 1913 15:04:39 BATE 592101816054616000 265 1913 15:04:39 XLON 592101816054616000 275 1913 15:04:39 TRQX 606175564888886000 117 1913 15:04:45 XLON 606175564888891000 138 1913 15:04:45 XLON 606175564888891000 242 1913 15:04:48 XLON 592101816054623000 242 1913 15:04:52 XLON 606175564888896000 139 1912.5 15:04:53 BATE 606175564888896000 139 1912.5 15:04:53 TRQX 592101816054627000 174 1912.5 15:04:53 XLON 592101816054627000 210 1912.5 15:04:53 XLON 606175564888896000 242 1913 15:05:02 BATE 606175564888904000 12 1913 15:05:07 XLON 592101816054640000 150 1913 15:05:07 XLON 606175564888909000 139 1912.5 15:05:08 BATE 592101816054642000 168 1912.5 15:05:08 XLON 592101816054642000 387 1912.5 15:05:08 XLON 592101816054642000 162 1913 15:05:13 AQXE 606175564888915000 28 1913 15:05:18 AQXE 592101816054651000 101 1913 15:05:18 AQXE 592101816054651000 30 1913 15:05:18 AQXE 592101816054651000 3 1913 15:05:18 BATE 606175564888919000 200 1913 15:05:44 BATE 606175564888941000 200 1913 15:05:50 XLON 592101816054679000 168 1912.5 15:06:07 TRQX 606175564888957000 200 1913 15:06:19 BATE 606175564888968000 15 1913 15:06:26 BATE 592101816054711000 15 1913 15:06:26 BATE 592101816054711000 170 1913 15:06:26 BATE 606175564888975000 38 1913 15:06:38 XLON 592101816054721000 25 1913 15:06:38 XLON 606175564888984000 38 1913 15:06:44 XLON 592101816054726000 67 1913 15:06:44 XLON 592101816054726000 34 1913 15:06:44 XLON 592101816054726000 34 1913 15:06:44 XLON 592101816054726000 27 1913 15:06:44 XLON 592101816054726000 200 1913 15:07:13 XLON 592101816054749000 183 1913 15:07:19 BATE 592101816054754000 17 1913 15:07:19 BATE 592101816054754000 139 1912 15:07:19 AQXE 592101816054754000 242 1912 15:07:19 BATE 592101816054754000 216 1912 15:07:19 TRQX 592101816054754000 162 1912 15:07:19 TRQX 592101816054754000 355 1912 15:07:19 XLON 606175564889015000 142 1909.5 15:07:38 AQXE 606175564889028000 163 1909 15:07:48 AQXE 606175564889034000 14 1910 15:08:41 BATE 592101816054814000 15 1910 15:08:41 BATE 592101816054814000 134 1910 15:08:41 BATE 606175564889071000 2 1910 15:09:00 BATE 592101816054827000 14 1910 15:09:00 BATE 592101816054827000 15 1910 15:09:00 BATE 592101816054827000 120 1910 15:09:00 BATE 592101816054827000 163 1909 15:09:33 BATE 592101816054853000 219 1908.5 15:09:33 XLON 592101816054853000 140 1909.5 15:09:42 XLON 606175564889113000 153 1909.5 15:09:48 XLON 592101816054864000 30 1909.5 15:10:08 AQXE 606175564889130000 30 1909.5 15:10:08 AQXE 606175564889130000 93 1909.5 15:10:08 AQXE 606175564889130000 81 1909.5 15:10:13 AQXE 592101816054881000 28 1909.5 15:10:24 AQXE 592101816054892000 161 1909.5 15:10:24 AQXE 592101816054892000 19 1909.5 15:10:24 AQXE 592101816054892000 167 1910 15:11:10 BATE 592101816054922000 141 1910 15:11:37 XLON 592101816054942000 170 1910.5 15:12:49 XLON 592101816054988000 170 1910.5 15:12:54 XLON 592101816054990000 170 1910.5 15:12:57 XLON 592101816054992000 170 1910.5 15:13:01 XLON 606175564889240000 235 1910 15:13:01 BATE 592101816054995000 43 1910 15:13:03 BATE 592101816054996000 313 1910 15:13:18 XLON 606175564889248000 8 1910 15:13:18 XLON 592101816055004000 167 1909.5 15:13:18 XLON 606175564889248000 266 1909.5 15:13:18 XLON 592101816055004000 139 1909.5 15:13:18 XLON 606175564889248000 153 1910 15:13:44 AQXE 592101816055019000 165 1910.5 15:13:55 TRQX 592101816055025000 26 1910 15:14:00 XLON 606175564889270000 48 1910 15:14:00 AQXE 592101816055028000 29 1910 15:14:00 AQXE 592101816055028000 27 1910 15:14:00 AQXE 592101816055028000 35 1910 15:14:00 AQXE 592101816055028000 59 1910 15:14:05 XLON 606175564889274000 143 1910 15:14:18 XLON 592101816055043000 15 1909.5 15:14:33 BATE 606175564889295000 150 1909.5 15:14:33 BATE 606175564889295000 144 1910 15:14:37 AQXE 606175564889298000 308 1910 15:14:51 AQXE 606175564889305000 93 1909 15:14:53 TRQX 606175564889306000 370 1909 15:14:53 XLON 606175564889306000 164 1909.5 15:15:18 XLON 592101816055082000 164 1909.5 15:15:24 XLON 592101816055084000 164 1909.5 15:15:29 XLON 592101816055087000 164 1909.5 15:15:34 AQXE 606175564889328000 206 1910 15:15:45 XLON 592101816055097000 206 1910 15:16:17 AQXE 606175564889353000 206 1910 15:16:22 AQXE 606175564889355000 30 1910 15:16:35 AQXE 592101816055127000 176 1910 15:16:35 AQXE 592101816055127000 206 1910 15:16:41 XLON 606175564889366000 27 1910 15:16:49 AQXE 592101816055134000 25 1910 15:16:49 AQXE 592101816055134000 154 1910 15:16:49 AQXE 592101816055134000 158 1910 15:17:00 AQXE 606175564889374000 48 1910 15:17:00 AQXE 606175564889374000 24 1910 15:17:05 AQXE 592101816055143000 25 1910 15:17:05 AQXE 592101816055143000 48 1910 15:17:05 AQXE 592101816055143000 109 1910 15:17:05 AQXE 592101816055143000 27 1910 15:17:17 AQXE 592101816055149000 135 1910 15:17:17 BATE 606175564889384000 29 1910 15:17:34 AQXE 592101816055161000 24 1910 15:17:34 AQXE 592101816055161000 89 1910 15:17:34 AQXE 592101816055161000 206 1909 15:18:17 BATE 592101816055183000 162 1909 15:18:17 TRQX 606175564889415000 168 1908.5 15:18:24 BATE 592101816055186000 168 1907.5 15:18:34 BATE 592101816055192000 65 1908.5 15:18:39 AQXE 606175564889426000 95 1908.5 15:18:39 AQXE 606175564889426000 139 1908.5 15:18:46 AQXE 592101816055199000 21 1908.5 15:18:46 AQXE 592101816055199000 24 1908 15:18:50 AQXE 606175564889431000 24 1908 15:18:50 AQXE 606175564889431000 113 1908 15:18:50 AQXE 606175564889431000 27 1908 15:18:54 AQXE 592101816055203000 29 1908 15:18:54 AQXE 592101816055203000 6 1908 15:18:54 AQXE 606175564889433000 35 1908 15:18:54 AQXE 592101816055203000 64 1908 15:18:54 AQXE 606175564889433000 26 1908 15:19:03 AQXE 592101816055208000 28 1908 15:19:03 AQXE 592101816055208000 106 1908 15:19:03 AQXE 592101816055208000 64 1908 15:19:10 AQXE 592101816055212000 96 1908 15:19:10 AQXE 592101816055212000 160 1908 15:19:17 AQXE 606175564889446000 349 1907 15:19:50 XLON 592101816055232000 7 1907 15:19:50 XLON 592101816055232000 26 1907 15:20:14 AQXE 592101816055252000 29 1907 15:20:14 AQXE 592101816055252000 96 1907 15:20:14 AQXE 592101816055252000 7 1907 15:20:14 AQXE 592101816055252000 141 1908.5 15:20:40 TRQX 606175564889494000 217 1908.5 15:21:45 XLON 606175564889526000 217 1908.5 15:22:09 XLON 592101816055312000 217 1908.5 15:22:58 XLON 592101816055336000 115 1909 15:23:17 XLON 592101816055345000 102 1909 15:23:17 XLON 592101816055345000 40 1909 15:23:20 XLON 592101816055346000 37 1909 15:23:20 XLON 592101816055346000 140 1909 15:23:20 XLON 606175564889567000 24 1909.5 15:23:31 AQXE 592101816055352000 193 1909.5 15:23:31 AQXE 606175564889573000 62 1909.5 15:23:36 AQXE 606175564889575000 162 1909.5 15:23:51 AQXE 592101816055361000 162 1909.5 15:24:58 XLON 606175564889612000 162 1910 15:25:13 XLON 606175564889620000 162 1910 15:25:18 XLON 592101816055406000 162 1910 15:25:21 XLON 606175564889625000 34 1910 15:25:27 XLON 592101816055410000 39 1910 15:25:27 XLON 592101816055410000 89 1910 15:25:27 XLON 592101816055410000 105 1910 15:25:32 XLON 606175564889631000 57 1910 15:25:32 XLON 606175564889631000 213 1910 15:25:40 BATE 606175564889634000 18 1910 15:25:53 BATE 592101816055425000 1 1910 15:25:53 BATE 606175564889641000 36 1910 15:25:53 XLON 606175564889641000 107 1910 15:25:53 XLON 606175564889641000 162 1910 15:26:00 XLON 592101816055428000 162 1910 15:26:01 XLON 592101816055428000 213 1909 15:26:11 BATE 592101816055435000 154 1909.5 15:26:16 AQXE 592101816055437000 24 1909.5 15:26:20 AQXE 606175564889654000 30 1909.5 15:26:20 AQXE 606175564889654000 167 1909.5 15:26:20 AQXE 606175564889654000 1 1909.5 15:26:26 AQXE 592101816055444000 153 1909.5 15:26:28 AQXE 592101816055445000 221 1908.5 15:27:27 XLON 592101816055474000 110 1908.5 15:27:51 TRQX 606175564889698000 50 1908.5 15:27:51 TRQX 606175564889698000 39 1908.5 15:27:55 XLON 606175564889700000 37 1908.5 15:27:55 XLON 606175564889700000 139 1908.5 15:27:55 XLON 606175564889700000 215 1908.5 15:28:00 XLON 592101816055491000 215 1908.5 15:28:03 AQXE 606175564889704000 215 1908.5 15:28:18 XLON 606175564889711000 116 1908.5 15:28:28 XLON 606175564889715000 99 1908.5 15:28:28 XLON 606175564889715000 102 1908.5 15:28:32 XLON 592101816055506000 215 1908.5 15:29:12 XLON 592101816055527000 43 1908.5 15:29:20 XLON 592101816055531000 119 1908.5 15:29:27 XLON 592101816055535000 53 1908.5 15:29:27 XLON 592101816055535000 24 1908.5 15:29:39 AQXE 606175564889750000 169 1908.5 15:29:39 AQXE 606175564889750000 22 1908.5 15:29:39 AQXE 606175564889750000 91 1908.5 15:29:44 XLON 606175564889753000 124 1908.5 15:29:44 XLON 606175564889753000 43 1908.5 15:29:49 XLON 592101816055548000 172 1908.5 15:29:49 XLON 592101816055548000 148 1908.5 15:29:59 XLON 592101816055554000 67 1908.5 15:29:59 XLON 592101816055554000 11 1908.5 15:30:09 XLON 592101816055560000 168 1908.5 15:30:09 XLON 592101816055560000 10 1908.5 15:30:09 BATE 592101816055560000 26 1908.5 15:30:09 AQXE 606175564889767000 215 1908.5 15:30:14 BATE 592101816055563000 215 1909 15:30:33 XLON 592101816055574000 25 1909 15:30:54 AQXE 606175564889792000 27 1909 15:30:54 AQXE 606175564889792000 163 1909 15:30:54 AQXE 606175564889792000 215 1909.5 15:31:08 XLON 592101816055595000 87 1909.5 15:31:21 XLON 606175564889807000 128 1909.5 15:31:21 XLON 606175564889807000 215 1909.5 15:31:23 TRQX 606175564889807000 416 1909.5 15:32:03 BATE 606175564889827000 215 1909.5 15:33:06 BATE 592101816055656000 38 1909.5 15:33:46 XLON 592101816055679000 150 1909.5 15:33:46 BATE 606175564889878000 139 1910 15:35:26 BATE 592101816055733000 177 1910 15:35:26 BATE 606175564889928000 139 1910 15:35:35 BATE 592101816055739000 218 1910 15:35:35 XLON 592101816055739000 139 1910 15:35:35 BATE 606175564889935000 207 1910 15:35:35 XLON 606175564889935000 177 1910 15:35:35 XLON 606175564889935000 33 1910 15:35:38 XLON 606175564889936000 279 1910.5 15:36:00 BATE 592101816055752000 130 1910.5 15:36:00 BATE 606175564889946000 114 1910.5 15:36:16 XLON 592101816055761000 184 1910.5 15:36:16 XLON 592101816055761000 141 1910.5 15:36:16 BATE 606175564889955000 141 1910.5 15:36:16 BATE 606175564889955000 382 1910.5 15:36:20 XLON 606175564889958000 170 1910.5 15:36:22 XLON 606175564889959000 28 1910.5 15:36:22 XLON 606175564889959000 238 1910.5 15:36:23 XLON 592101816055766000 198 1910.5 15:36:24 XLON 606175564889960000 166 1910.5 15:36:26 XLON 606175564889961000 72 1910.5 15:36:26 XLON 606175564889961000 168 1910.5 15:36:28 XLON 606175564889962000 104 1910.5 15:36:28 XLON 606175564889962000 272 1910.5 15:36:31 XLON 592101816055771000 144 1910 15:36:31 BATE 606175564889964000 187 1910 15:36:40 XLON 592101816055775000 187 1910 15:37:03 XLON 606175564889979000 68 1910 15:37:08 XLON 606175564889982000 58 1910 15:37:08 XLON 606175564889982000 25 1910 15:37:08 XLON 606175564889982000 30 1910 15:37:08 XLON 606175564889982000 11 1910 15:37:08 XLON 606175564889982000 169 1910 15:37:12 XLON 592101816055792000 23 1910 15:37:12 XLON 592101816055792000 224 1910 15:37:19 XLON 592101816055795000 224 1910 15:38:05 XLON 592101816055819000 15 1910.5 15:38:12 XLON 606175564890012000 138 1910.5 15:38:12 XLON 606175564890012000 35 1910.5 15:38:12 XLON 606175564890012000 36 1910.5 15:38:12 XLON 606175564890012000 46 1910.5 15:38:15 BATE 592101816055824000 11 1910.5 15:38:15 XLON 606175564890014000 167 1910.5 15:38:24 XLON 606175564890019000 18 1910.5 15:38:41 XLON 606175564890026000 58 1910.5 15:38:41 XLON 606175564890026000 126 1910.5 15:38:41 XLON 606175564890026000 22 1910.5 15:38:41 XLON 606175564890026000 224 1910.5 15:38:57 XLON 606175564890034000 224 1910.5 15:39:03 XLON 592101816055848000 224 1910.5 15:39:06 XLON 592101816055849000 144 1909.5 15:39:35 XLON 592101816055862000 164 1909.5 15:39:35 XLON 592101816055862000 192 1909.5 15:39:35 XLON 606175564890049000 393 1909.5 15:40:01 BATE 606175564890060000 28 1910 15:40:52 AQXE 606175564890085000 29 1910 15:40:52 AQXE 606175564890085000 95 1910 15:40:52 AQXE 606175564890085000 47 1910 15:40:59 AQXE 606175564890089000 110 1910 15:40:59 AQXE 606175564890089000 162 1910 15:41:08 AQXE 606175564890093000 200 1909.5 15:41:14 XLON 606175564890095000 29 1910 15:41:29 AQXE 592101816055919000 25 1910 15:41:29 AQXE 592101816055919000 102 1910 15:41:29 AQXE 592101816055919000 70 1910 15:41:45 AQXE 592101816055928000 96 1910 15:41:45 AQXE 592101816055928000 21 1910 15:42:03 AQXE 606175564890121000 145 1910 15:42:03 AQXE 606175564890121000 100 1909.5 15:42:05 AQXE 592101816055940000 39 1909.5 15:42:05 AQXE 592101816055940000 98 1909.5 15:42:05 XLON 606175564890122000 278 1909.5 15:42:05 XLON 606175564890122000 36 1910 15:42:36 XLON 606175564890135000 104 1910 15:42:36 XLON 606175564890135000 3 1910 15:42:36 XLON 606175564890135000 160 1909.5 15:42:50 BATE 592101816055961000 14 1909.5 15:42:50 XLON 592101816055961000 118 1910.5 15:44:08 XLON 592101816056006000 33 1910.5 15:44:08 XLON 592101816056006000 1 1910.5 15:44:08 XLON 592101816056006000 81 1910 15:44:12 XLON 592101816056008000 71 1910 15:44:30 XLON 592101816056018000 152 1910 15:44:33 XLON 606175564890197000 152 1910 15:44:38 AQXE 606175564890200000 156 1909.5 15:44:42 XLON 592101816056026000 36 1909.5 15:44:42 XLON 592101816056026000 6 1909.5 15:44:42 XLON 592101816056026000 24 1909.5 15:44:48 AQXE 606175564890204000 30 1909.5 15:44:48 AQXE 606175564890204000 144 1909.5 15:44:48 AQXE 606175564890204000 36 1909.5 15:44:54 XLON 606175564890207000 117 1909.5 15:44:54 XLON 606175564890207000 254 1909 15:44:57 XLON 592101816056033000 500 1909 15:44:57 XLON 592101816056033000 200 1909 15:44:57 BATE 592101816056033000 139 1909 15:44:57 BATE 606175564890208000 29 1909.5 15:45:04 AQXE 592101816056037000 28 1909.5 15:45:04 AQXE 592101816056037000 108 1909.5 15:45:04 AQXE 592101816056037000 40 1909.5 15:45:09 AQXE 606175564890215000 124 1909.5 15:45:09 AQXE 606175564890215000 265 1909.5 15:45:42 XLON 606175564890238000 600 1909 15:45:43 XLON 606175564890238000 24 1908.5 15:45:43 BATE 592101816056064000 254 1908.5 15:45:43 BATE 592101816056064000 370 1908.5 15:45:43 XLON 592101816056064000 156 1909 15:45:43 AQXE 606175564890238000 173 1908.5 15:45:43 XLON 606175564890238000 267 1908.5 15:45:43 XLON 592101816056064000 28 1908.5 15:45:43 AQXE 606175564890238000 173 1908.5 15:45:43 AQXE 606175564890238000 25 1908.5 15:45:43 AQXE 592101816056064000 111 1908.5 15:45:43 AQXE 592101816056064000 3 1908.5 15:45:43 AQXE 592101816056064000 139 1908.5 15:45:43 BATE 606175564890239000 92 1908.5 15:45:43 BATE 592101816056065000 83 1908.5 15:45:43 BATE 592101816056065000 210 1908.5 15:45:43 XLON 606175564890239000 68 1908.5 15:45:43 XLON 606175564890239000 265 1908 15:46:46 BATE 592101816056108000 513 1907.5 15:46:46 XLON 592101816056108000 139 1907.5 15:46:46 AQXE 592101816056108000 220 1907.5 15:46:46 XLON 606175564890278000 40 1907.5 15:46:46 XLON 592101816056108000 37 1907.5 15:46:46 XLON 592101816056108000 282 1907.5 15:46:46 XLON 592101816056108000 32 1907.5 15:46:46 XLON 606175564890278000 17 1907.5 15:46:46 XLON 606175564890278000 6 1907.5 15:46:46 XLON 606175564890278000 7 1907.5 15:46:46 XLON 606175564890278000 30 1907.5 15:46:46 AQXE 592101816056108000 28 1907.5 15:46:46 AQXE 592101816056108000 35 1907.5 15:46:46 XLON 606175564890278000 37 1907.5 15:46:46 XLON 606175564890278000 27 1907.5 15:46:46 AQXE 592101816056108000 29 1907.5 15:46:46 AQXE 592101816056108000 86 1907.5 15:46:46 XLON 606175564890278000 271 1907 15:46:46 BATE 592101816056108000 139 1907 15:46:46 AQXE 606175564890278000 33 1907 15:46:46 XLON 592101816056108000 36 1907 15:46:46 XLON 592101816056108000 236 1907 15:46:46 XLON 592101816056108000 150 1906 15:52:04 XLON 606175564890459000 75 1906 15:52:20 XLON 606175564890469000 67 1906 15:52:20 XLON 606175564890469000 111 1906 15:53:15 XLON 606175564890498000 80 1907 15:53:23 XLON 606175564890502000 81 1907 15:53:23 XLON 592101816056349000 95 1906.5 15:53:37 XLON 592101816056357000 66 1906.5 15:53:37 XLON 592101816056357000 329 1906.5 15:54:56 AQXE 606175564890554000 30 1906.5 15:54:59 AQXE 592101816056407000 25 1906.5 15:54:59 AQXE 592101816056407000 14 1906.5 15:54:59 AQXE 592101816056407000 147 1906.5 15:54:59 AQXE 592101816056407000 27 1906.5 15:55:04 AQXE 606175564890558000 29 1906.5 15:55:04 AQXE 606175564890558000 47 1906.5 15:55:04 AQXE 606175564890558000 60 1906.5 15:55:04 AQXE 606175564890558000 169 1906 15:55:46 XLON 606175564890581000 169 1906 15:56:13 XLON 606175564890597000 169 1906 15:56:16 XLON 606175564890598000 169 1906 15:56:19 XLON 592101816056454000 169 1906.5 15:56:31 BATE 592101816056461000 169 1910.5 15:56:59 XLON 606175564890621000 27 1910.5 15:57:02 AQXE 606175564890622000 142 1910.5 15:57:02 AQXE 606175564890622000 186 1910.5 15:57:07 AQXE 606175564890625000 10 1910.5 15:57:07 AQXE 592101816056481000 23 1910.5 15:57:07 AQXE 592101816056481000 11 1910.5 15:57:11 AQXE 606175564890627000 24 1910.5 15:57:11 AQXE 606175564890627000 135 1910.5 15:57:11 AQXE 606175564890627000 26 1910.5 15:57:20 AQXE 592101816056488000 140 1910.5 15:57:20 AQXE 592101816056488000 140 1910.5 15:57:24 AQXE 606175564890634000 581 1909.5 15:57:25 XLON 606175564890635000 160 1910 15:57:32 AQXE 606175564890639000 142 1909.5 15:57:36 XLON 592101816056498000 143 1910 15:57:59 AQXE 592101816056511000 26 1910 15:58:07 AQXE 592101816056516000 29 1910 15:58:07 AQXE 592101816056516000 210 1910 15:58:07 AQXE 592101816056516000 13 1910 15:58:07 AQXE 606175564890658000 146 1909.5 15:58:11 BATE 592101816056518000 278 1909.5 15:58:11 XLON 606175564890660000 397 1909.5 15:58:12 XLON 592101816056519000 86 1909.5 15:58:36 BATE 606175564890675000 410 1909.5 15:58:37 XLON 606175564890676000 183 1909.5 15:58:56 XLON 606175564890686000 314 1909.5 15:59:07 XLON 606175564890692000 33 1909.5 15:59:10 XLON 606175564890694000 151 1909.5 15:59:10 XLON 606175564890694000 37 1909.5 15:59:10 XLON 606175564890694000 28 1909.5 15:59:10 XLON 592101816056555000 279 1910.5 15:59:43 XLON 606175564890715000 117 1910.5 15:59:43 XLON 606175564890715000 36 1910.5 15:59:45 XLON 606175564890716000 39 1910.5 15:59:45 XLON 606175564890716000 122 1910.5 15:59:45 XLON 606175564890716000 231 1910.5 16:00:22 XLON 606175564890751000 256 1912.5 16:00:23 XLON 606175564890751000 162 1912.5 16:00:23 XLON 606175564890751000 14 1912.5 16:00:23 XLON 592101816056616000 32 1912.5 16:00:23 XLON 592101816056616000 277 1912.5 16:00:45 XLON 606175564890766000 279 1912.5 16:00:48 XLON 606175564890767000 278 1912.5 16:01:25 BATE 592101816056658000 139 1912.5 16:01:25 XLON 606175564890791000 279 1912.5 16:01:29 XLON 592101816056661000 226 1912.5 16:01:31 XLON 606175564890795000 381 1912.5 16:02:04 XLON 592101816056682000 215 1912.5 16:02:06 XLON 606175564890814000 509 1912 16:02:07 XLON 592101816056684000 152 1912 16:02:07 BATE 592101816056684000 210 1912 16:02:07 XLON 606175564890815000 424 1912 16:02:07 XLON 606175564890815000 139 1912 16:02:07 BATE 592101816056684000 495 1912 16:02:07 XLON 606175564890815000 150 1912 16:02:07 XLON 592101816056684000 128 1912 16:02:07 XLON 592101816056684000 156 1912 16:02:07 BATE 606175564890815000 252 1912 16:02:07 XLON 592101816056684000 26 1912 16:02:07 XLON 592101816056684000 156 1912 16:02:07 BATE 606175564890815000 278 1912 16:02:07 XLON 592101816056684000 156 1912 16:02:07 BATE 606175564890815000 252 1912 16:02:07 XLON 606175564890815000 26 1912 16:02:07 XLON 606175564890815000 156 1912 16:02:07 BATE 592101816056684000 174 1912 16:02:07 XLON 606175564890815000 552 1911.5 16:02:38 BATE 592101816056705000 539 1911.5 16:02:38 XLON 606175564890835000 365 1911 16:02:38 XLON 606175564890835000 139 1911 16:02:38 BATE 592101816056705000 418 1911.5 16:02:38 BATE 592101816056705000 418 1911.5 16:02:38 BATE 606175564890835000 418 1911.5 16:02:38 BATE 592101816056705000 16 1911.5 16:02:38 BATE 606175564890835000 15 1911.5 16:02:38 BATE 606175564890835000 387 1911.5 16:02:38 BATE 606175564890835000 297 1911.5 16:02:38 BATE 592101816056706000 470 1912 16:06:57 XLON 592101816056873000 274 1912.5 16:09:13 XLON 592101816056970000 362 1913 16:09:30 XLON 592101816056981000 278 1913 16:09:56 XLON 606175564891105000 149 1913 16:09:56 BATE 592101816056996000 400 1913 16:10:20 XLON 606175564891120000 139 1913 16:10:44 XLON 592101816057031000 139 1913 16:10:44 XLON 592101816057031000 164 1913 16:10:44 BATE 606175564891138000 154 1913 16:11:06 BATE 606175564891150000 180 1913 16:11:06 XLON 592101816057045000 98 1913 16:11:06 XLON 592101816057045000 13 1913 16:11:06 XLON 592101816057045000 285 1913.5 16:12:00 XLON 592101816057080000 116 1913.5 16:12:00 XLON 606175564891183000 100 1913.5 16:12:00 XLON 606175564891183000 33 1913 16:12:20 XLON 592101816057093000 36 1913 16:12:20 XLON 592101816057093000 204 1913 16:12:20 XLON 592101816057093000 145 1913 16:12:20 XLON 592101816057093000 15 1913 16:12:20 BATE 606175564891195000 14 1913 16:12:20 BATE 606175564891195000 59 1913 16:12:20 XLON 606175564891195000 225 1913.5 16:12:21 BATE 592101816057093000 252 1913.5 16:12:42 BATE 592101816057108000 23 1913.5 16:12:43 BATE 606175564891209000 91 1913.5 16:12:43 BATE 606175564891209000 133 1913.5 16:12:43 BATE 606175564891209000 245 1913.5 16:12:59 BATE 592101816057118000 156 1913.5 16:13:02 BATE 592101816057119000 84 1913.5 16:13:02 BATE 592101816057119000 85 1913.5 16:13:04 XLON 592101816057121000 122 1913.5 16:13:04 XLON 592101816057121000 233 1913.5 16:13:22 BATE 592101816057132000 94 1913.5 16:13:23 BATE 606175564891232000 80 1913.5 16:13:23 BATE 606175564891232000 54 1913.5 16:13:23 BATE 592101816057133000 322 1912.5 16:13:35 XLON 592101816057143000 651 1912.5 16:13:35 XLON 592101816057143000 145 1912.5 16:13:35 XLON 592101816057143000 217 1912.5 16:13:35 BATE 592101816057143000 506 1912.5 16:13:35 BATE 592101816057143000 139 1912.5 16:13:35 BATE 606175564891241000 161 1912.5 16:13:35 BATE 606175564891241000 121 1912.5 16:13:35 XLON 592101816057143000 655 1912.5 16:13:35 XLON 606175564891241000 124 1912.5 16:13:35 XLON 592101816057143000 29 1912.5 16:13:35 XLON 592101816057143000 79 1912.5 16:13:35 XLON 606175564891241000 437 1912.5 16:13:35 XLON 606175564891241000 139 1912.5 16:13:36 BATE 592101816057143000 400 1912.5 16:13:36 XLON 606175564891241000 81 1912.5 16:13:37 XLON 592101816057143000 220 1912.5 16:13:37 XLON 592101816057144000 457 1912 16:13:37 XLON 592101816057144000 403 1912 16:13:57 XLON 592101816057158000 139 1912 16:13:57 BATE 606175564891255000 67 1912 16:13:57 XLON 592101816057158000 5 1912 16:13:57 XLON 606175564891255000 165 1912 16:16:43 XLON 606175564891363000 18 1911.5 16:16:44 XLON 592101816057274000 442 1911.5 16:16:44 XLON 592101816057274000 552 1911.5 16:16:44 XLON 592101816057274000 139 1911.5 16:16:44 XLON 592101816057274000 11 1911.5 16:16:44 BATE 592101816057274000 325 1911.5 16:16:44 BATE 606175564891364000 482 1911.5 16:16:44 XLON 592101816057274000 378 1911.5 16:16:44 XLON 606175564891364000 164 1911.5 16:16:44 XLON 606175564891364000 181 1911.5 16:16:44 XLON 592101816057274000 75 1911.5 16:16:44 XLON 592101816057274000 256 1911.5 16:16:44 XLON 592101816057274000 252 1911.5 16:16:44 XLON 592101816057274000 186 1911.5 16:16:44 XLON 592101816057274000 106 1911.5 16:16:44 BATE 606175564891364000 39 1911.5 16:16:44 XLON 606175564891364000 37 1911.5 16:16:44 XLON 606175564891364000 33 1911.5 16:16:44 BATE 606175564891364000 51 1911.5 16:16:44 BATE 606175564891364000 322 1911.5 16:16:44 XLON 606175564891364000 33 1911.5 16:16:44 XLON 606175564891364000 30 1911.5 16:16:44 XLON 606175564891364000 281 1911 16:16:46 XLON 606175564891365000 278 1911 16:16:46 XLON 606175564891365000 139 1911 16:16:46 BATE 592101816057276000 303 1911 16:16:46 BATE 592101816057276000 210 1911 16:16:46 XLON 592101816057276000 168 1911 16:16:46 XLON 592101816057276000 123 1911 16:16:47 XLON 592101816057276000 578 1911 16:16:47 XLON 606175564891365000 315 1911 16:16:48 XLON 592101816057276000 49 1911 16:16:48 XLON 606175564891366000 12 1911 16:17:21 XLON 606175564891386000 241 1911 16:18:39 XLON 606175564891435000 222 1911 16:18:39 XLON 606175564891435000 86 1911 16:18:40 XLON 592101816057352000 111 1911 16:18:40 XLON 592101816057352000 33 1911.5 16:21:06 XLON 606175564891545000 33 1911.5 16:21:06 XLON 606175564891545000 129 1911.5 16:21:06 XLON 606175564891545000 171 1911 16:21:10 XLON 592101816057472000 139 1911 16:21:10 BATE 592101816057472000 166 1911 16:21:10 XLON 592101816057472000 2 1911 16:21:10 XLON 606175564891548000 139 1911 16:21:10 BATE 606175564891548000 329 1911 16:21:10 XLON 606175564891548000 1 1911 16:21:10 XLON 592101816057472000 181 1911.5 16:21:37 XLON 606175564891564000 253 1911 16:21:48 XLON 606175564891570000 3 1911 16:22:09 BATE 592101816057510000 247 1911 16:22:09 BATE 592101816057510000 21 1911 16:22:09 XLON 606175564891583000 112 1911 16:22:09 XLON 606175564891583000 21 1911 16:22:09 BATE 592101816057510000 14 1911 16:22:26 BATE 592101816057522000 14 1911 16:22:26 BATE 592101816057522000 35 1911 16:22:26 XLON 606175564891595000 35 1911 16:22:26 XLON 606175564891595000 343 1911 16:22:26 XLON 592101816057522000 143 1911 16:22:39 XLON 606175564891604000 98 1911 16:22:39 XLON 592101816057532000 242 1911 16:22:43 XLON 592101816057534000 148 1911 16:22:47 XLON 592101816057537000 92 1911 16:22:47 XLON 592101816057537000 111 1911 16:22:50 XLON 592101816057539000 117 1911 16:22:50 XLON 592101816057539000 193 1911 16:22:58 XLON 592101816057546000 123 1911 16:22:58 XLON 592101816057546000 139 1910.5 16:23:03 XLON 592101816057548000 259 1910.5 16:23:03 XLON 592101816057548000 380 1910.5 16:23:03 XLON 606175564891619000 100 1910.5 16:23:03 XLON 606175564891619000 185 1910.5 16:23:03 XLON 606175564891619000 334 1910.5 16:23:03 BATE 606175564891619000 216 1910.5 16:23:03 BATE 592101816057548000 449 1910.5 16:23:03 XLON 592101816057548000 278 1910.5 16:23:03 XLON 606175564891619000 194 1910.5 16:23:03 BATE 606175564891619000 56 1911 16:23:57 XLON 606175564891654000 103 1911 16:23:57 XLON 606175564891654000 285 1911 16:24:17 XLON 606175564891668000 174 1911 16:24:29 XLON 606175564891677000 153 1911 16:24:29 XLON 606175564891677000 164 1911 16:24:43 BATE 592101816057619000 227 1911 16:24:43 XLON 606175564891685000 51 1911 16:24:43 XLON 606175564891685000 215 1911 16:24:57 XLON 606175564891702000 37 1911 16:25:00 XLON 592101816057638000 172 1911 16:25:00 XLON 606175564891703000 278 1910.5 16:25:01 XLON 592101816057640000 154 1910.5 16:25:01 XLON 592101816057640000 80 1910.5 16:25:01 BATE 592101816057640000 80 1910.5 16:25:01 BATE 592101816057640000 349 1910.5 16:25:01 XLON 606175564891705000 278 1910.5 16:25:01 XLON 606175564891705000 106 1910.5 16:25:01 BATE 592101816057641000 55 1910.5 16:25:03 BATE 592101816057645000 261 1910.5 16:25:03 XLON 592101816057645000 131 1910.5 16:25:03 XLON 592101816057645000 210 1910.5 16:25:03 XLON 606175564891710000 182 1910.5 16:25:03 XLON 606175564891710000 305 1910.5 16:25:03 XLON 606175564891710000 352 1910 16:25:11 XLON 592101816057651000 244 1910 16:25:11 XLON 592101816057651000 278 1910 16:25:11 BATE 592101816057651000 139 1910 16:25:11 BATE 592101816057651000 139 1910 16:25:11 BATE 592101816057651000 301 1910 16:25:11 XLON 606175564891715000 188 1910 16:25:11 XLON 606175564891715000 207 1910 16:25:11 XLON 606175564891715000 476 1910 16:25:11 BATE 606175564891715000 280 1910 16:25:11 XLON 606175564891715000 452 1910 16:25:11 XLON 606175564891715000 7 1910 16:25:11 BATE 592101816057651000 15 1910 16:25:11 BATE 592101816057651000 15 1910 16:25:11 BATE 592101816057651000 75 1910 16:25:11 XLON 606175564891715000 180 1910 16:25:11 XLON 606175564891715000 34 1910 16:25:11 XLON 592101816057651000 40 1910 16:25:11 XLON 592101816057651000 394 1910 16:25:11 XLON 606175564891715000 394 1910 16:25:13 XLON 592101816057652000 278 1910 16:25:13 XLON 592101816057652000 152 1910 16:25:13 BATE 606175564891716000 518 1909.5 16:25:23 BATE 592101816057661000 288 1909.5 16:25:23 XLON 592101816057661000 139 1909.5 16:25:23 BATE 592101816057661000 139 1909.5 16:25:23 BATE 606175564891725000 150 1909.5 16:25:23 XLON 606175564891725000 430 1909.5 16:25:23 XLON 606175564891725000 140 1909.5 16:25:23 XLON 592101816057661000 80 1909.5 16:25:23 XLON 592101816057661000 58 1909.5 16:25:23 XLON 592101816057661000 169 1909.5 16:25:23 BATE 606175564891725000 291 1909 16:29:33 XLON 606175564891879000 278 1909 16:29:33 BATE 592101816057828000 511 1909 16:29:34 XLON 592101816057828000 177 1909 16:29:34 XLON 606175564891879000 139 1909 16:29:34 BATE 592101816057829000 306 1909 16:29:34 XLON 606175564891880000 267 1909 16:29:39 XLON 606175564891883000 267 1909 16:29:39 XLON 606175564891883000 14 1909 16:29:39 XLON 592101816057833000 151 1908.5 16:29:39 XLON 606175564891884000 261 1908.5 16:29:42 BATE 592101816057836000 17 1908.5 16:29:45 BATE 592101816057837000 139 1909 16:29:54 BATE 606175564891911000 487 1909 16:29:59 XLON 592101816057867000 460 1909 16:29:59 XLON 592101816057867000 139 1909 16:29:59 XLON 606175564891916000 Contacts: +44 (0) 20 7399 6500 Ray Cahill (Director of Corporate Governance) Paul Lister (Company Secretary) This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSFLFEDFVISFIE

AI Terminal

4733_rns_2025-02-24_110964d8-5381-4cb6-b611-866ba749a2ae.html

More from Associated British Foods PLC

Talk to a Data Expert