ABF.L

Associated British Foods Plc
Assoc.British Foods - Transaction in Own Shares
22nd May 2025, 16:57
TwitterFacebookLinkedIn
To continue viewing RNS, please confirm that you are a Private Investor*

* A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:

  1. Obtains access to the information in a personal capacity;
  2. Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
  3. Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
  4. Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
  5. Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
  6. Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
RNS Number : 8717J
Associated British Foods PLC
22 May 2025
 

22 May 2025

 

Associated British Foods plc

 

Transaction in own shares

 

Associated British Foods plc (the "Company") announces that on 22 May 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:

22 May 2025

Number of shares repurchased:

250,000

Average price paid per share:

GBp 2100.1673

Highest price paid per share:

GBp 2127.0000

Lowest price paid per share:

GBp 2091.0000

 

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: 22 May 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

20,869

2,113.00

2,092.00

2,100.70

CBOE BXE

39,421

2,127.00

2,091.00

2,100.05

CBOE CXE

52,450

2,125.00

2,091.00

2,100.13

London Stock Exchange

115,551

2,127.00

2,092.00

2,100.24

Turquoise

21,709

2,119.00

2,091.00

2,099.55

 

 

Individual transactions:

 

Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Transaction Reference Number

527

2126

08:01:00

XLON

606206338944519000

220

2123

08:02:06

XLON

606206338944551000

135

2127

08:09:13

BATE

606206338944730000

135

2127

08:09:13

XLON

606206338944730000

135

2127

08:09:13

XLON

606206338944730000

135

2125

08:13:00

BATE

592132590109056000

135

2125

08:13:00

CHIX

606206338944812000

135

2125

08:13:00

XLON

606206338944812000

135

2123

08:13:35

CHIX

606206338944820000

160

2123

08:13:35

XLON

606206338944820000

127

2122

08:15:00

BATE

592132590109093000

114

2121

08:15:05

XLON

592132590109095000

299

2122

08:31:15

XLON

606206338945200000

113

2122

08:31:15

BATE

592132590109463000

331

2122

08:31:15

XLON

606206338945200000

113

2122

08:31:15

CHIX

592132590109463000

209

2120

08:31:55

BATE

592132590109483000

150

2119

08:32:15

TRQX

592132590109495000

170

2117

08:37:35

BATE

606206338945354000

119

2115

08:39:05

BATE

592132590109662000

181

2115

08:39:05

BATE

592132590109662000

124

2113

08:39:38

TRQX

606206338945402000

125

2117

08:48:42

BATE

592132590109941000

125

2116

08:50:05

BATE

592132590109980000

125

2114

08:51:05

TRQX

592132590110009000

113

2114

08:51:05

TRQX

592132590110009000

230

2114

08:51:05

BATE

606206338945722000

145

2114

09:06:37

CHIX

592132590110380000

123

2114

09:06:37

BATE

592132590110380000

123

2114

09:06:37

TRQX

592132590110381000

140

2113

09:06:37

BATE

592132590110381000

123

2113

09:06:37

TRQX

592132590110381000

117

2113

09:06:37

TRQX

592132590110381000

113

2113

09:06:37

BATE

606206338946079000

142

2112

09:06:37

BATE

592132590110381000

169

2102

09:16:55

BATE

606206338946356000

117

2102

09:16:55

BATE

606206338946356000

113

2102

09:16:55

TRQX

592132590110671000

118

2102

09:16:55

XLON

606206338946356000

211

2101

09:23:36

CHIX

592132590110815000

90

2101

09:23:36

TRQX

592132590110815000

113

2101

09:23:36

BATE

606206338946492000

40

2101

09:23:36

TRQX

592132590110815000

68

2096

09:49:32

AQXE

606206338947038000

54

2096

09:49:32

AQXE

606206338947038000

72

2097

09:51:21

XLON

592132590111425000

67

2097

09:51:21

XLON

592132590111425000

121

2097

09:51:21

XLON

592132590111425000

43

2096

09:52:55

XLON

592132590111454000

155

2096

09:52:55

XLON

592132590111454000

28

2096

09:52:55

XLON

592132590111454000

145

2096

09:52:55

AQXE

606206338947101000

113

2100

09:55:08

XLON

592132590111499000

160

2100

09:55:08

XLON

592132590111499000

199

2100

09:55:08

CHIX

606206338947144000

4

2100

09:55:13

BATE

592132590111501000

430

2102

09:55:46

BATE

606206338947156000

124

2106

09:58:27

XLON

592132590111566000

289

2106

09:58:27

XLON

606206338947207000

161

2106

09:58:27

XLON

606206338947207000

47

2106

09:58:55

XLON

592132590111574000

66

2106

09:58:55

XLON

592132590111574000

113

2106

09:58:55

CHIX

592132590111574000

74

2106

09:58:55

AQXE

606206338947215000

275

2106

09:58:55

AQXE

606206338947215000

155

2106

09:58:56

XLON

592132590111574000

113

2106

09:59:23

CHIX

592132590111584000

226

2106

09:59:23

XLON

606206338947225000

166

2106

09:59:23

AQXE

606206338947225000

226

2106

10:00:33

XLON

592132590111614000

113

2106

10:00:33

CHIX

592132590111614000

169

2106

10:00:33

BATE

606206338947254000

326

2105

10:00:51

XLON

606206338947261000

229

2105

10:00:51

BATE

592132590111622000

13

2105

10:00:51

XLON

606206338947261000

226

2105

10:01:04

XLON

592132590111627000

113

2105

10:01:04

BATE

606206338947266000

70

2106

10:01:49

AQXE

606206338947281000

148

2106

10:01:49

AQXE

606206338947281000

127

2105

10:03:10

XLON

592132590111672000

113

2105

10:03:10

BATE

592132590111672000

113

2105

10:03:10

AQXE

592132590111672000

304

2105

10:03:10

XLON

606206338947310000

57

2105

10:03:10

AQXE

592132590111672000

260

2105

10:03:10

XLON

606206338947310000

181

2105

10:03:10

XLON

606206338947310000

74

2105

10:03:10

AQXE

592132590111672000

83

2105

10:03:10

AQXE

592132590111672000

113

2105

10:03:10

BATE

592132590111672000

108

2105

10:03:10

XLON

606206338947310000

9

2105

10:03:10

XLON

606206338947310000

155

2105

10:03:11

XLON

592132590111673000

32

2105

10:03:11

XLON

592132590111673000

79

2105

10:03:11

AQXE

606206338947310000

72

2105

10:03:11

AQXE

606206338947310000

1

2105

10:03:11

AQXE

606206338947310000

113

2105

10:05:04

BATE

592132590111714000

113

2105

10:05:04

AQXE

606206338947349000

349

2105

10:05:04

XLON

606206338947349000

75

2105

10:06:06

XLON

592132590111736000

25

2105

10:06:06

XLON

606206338947370000

305

2105

10:06:06

XLON

606206338947370000

113

2105

10:06:06

CHIX

592132590111736000

207

2105

10:06:06

XLON

606206338947370000

389

2104

10:06:22

CHIX

592132590111742000

339

2104

10:06:22

BATE

606206338947376000

226

2104

10:06:22

BATE

606206338947376000

83

2104

10:06:22

AQXE

592132590111742000

259

2104

10:06:22

AQXE

592132590111742000

70

2104

10:06:22

XLON

606206338947376000

71

2104

10:06:22

XLON

606206338947376000

70

2104

10:06:22

XLON

606206338947376000

255

2104

10:06:22

CHIX

606206338947376000

65

2104

10:06:22

CHIX

606206338947376000

60

2104

10:06:22

CHIX

606206338947376000

277

2104

10:07:47

XLON

592132590111772000

5

2104

10:07:47

CHIX

592132590111772000

221

2104

10:07:47

CHIX

592132590111772000

113

2104

10:07:47

BATE

606206338947405000

113

2104

10:07:47

AQXE

606206338947405000

216

2104

10:07:47

XLON

606206338947405000

10

2104

10:07:47

XLON

606206338947405000

151

2104

10:07:47

BATE

592132590111772000

2

2104

10:07:47

BATE

592132590111772000

113

2104

10:07:47

CHIX

606206338947405000

5

2104

10:16:10

CHIX

592132590111967000

5

2104

10:16:10

CHIX

592132590111967000

34

2104

10:16:10

XLON

606206338947590000

102

2104

10:16:10

BATE

606206338947590000

6

2104

10:16:10

XLON

592132590111967000

444

2103

10:16:28

XLON

592132590111975000

226

2103

10:16:28

XLON

606206338947599000

113

2103

10:16:28

BATE

592132590111975000

271

2103

10:16:28

BATE

592132590111975000

237

2103

10:16:28

CHIX

592132590111975000

18

2103

10:16:28

XLON

592132590111975000

117

2103

10:16:28

TRQX

592132590111975000

113

2103

10:16:28

CHIX

606206338947599000

113

2103

10:16:28

CHIX

606206338947599000

113

2103

10:16:28

XLON

606206338947599000

128

2103

10:16:28

TRQX

606206338947599000

82

2104

10:21:20

AQXE

592132590112100000

45

2104

10:21:20

AQXE

592132590112100000

99

2104

10:23:08

AQXE

606206338947756000

34

2104

10:23:08

AQXE

606206338947756000

81

2104

10:23:08

AQXE

606206338947756000

30

2104

10:23:08

AQXE

606206338947756000

190

2102

10:23:14

BATE

592132590112142000

36

2102

10:23:14

BATE

592132590112142000

113

2102

10:23:14

BATE

592132590112142000

225

2102

10:23:14

BATE

592132590112142000

113

2102

10:23:14

CHIX

606206338947758000

119

2102

10:23:14

CHIX

606206338947758000

113

2102

10:23:14

CHIX

606206338947758000

236

2102

10:23:14

CHIX

606206338947758000

113

2102

10:23:14

TRQX

592132590112142000

113

2102

10:23:14

TRQX

592132590112142000

113

2102

10:23:14

TRQX

592132590112142000

261

2102

10:23:14

XLON

592132590112142000

226

2102

10:23:14

XLON

592132590112142000

212

2102

10:23:14

XLON

592132590112142000

9

2102

10:23:14

XLON

592132590112142000

294

2102

10:23:14

XLON

606206338947758000

133

2102

10:23:14

XLON

606206338947758000

84

2101

10:23:14

BATE

606206338947758000

384

2101

10:23:14

XLON

592132590112142000

20

2101

10:23:14

XLON

592132590112142000

113

2101

10:23:14

BATE

592132590112142000

404

2101

10:23:14

CHIX

606206338947758000

226

2101

10:23:14

BATE

606206338947758000

113

2101

10:23:14

BATE

606206338947758000

113

2101

10:23:14

TRQX

592132590112142000

59

2101

10:23:14

TRQX

592132590112142000

54

2101

10:23:14

TRQX

592132590112142000

113

2101

10:23:14

TRQX

592132590112142000

113

2101

10:23:14

CHIX

592132590112142000

176

2101

10:23:14

XLON

606206338947758000

106

2101

10:23:14

XLON

606206338947758000

12

2101

10:23:14

XLON

606206338947758000

4

2099

10:32:44

AQXE

606206338947962000

153

2099

10:32:55

BATE

592132590112360000

22

2099

10:33:00

BATE

592132590112362000

3

2099

10:33:12

XLON

592132590112367000

110

2099

10:33:12

XLON

592132590112367000

149

2099

10:33:12

CHIX

606206338947973000

64

2098

10:33:31

XLON

592132590112374000

496

2098

10:33:31

XLON

592132590112374000

113

2098

10:33:31

TRQX

606206338947980000

139

2098

10:33:31

XLON

592132590112374000

159

2097

10:33:34

XLON

592132590112375000

279

2097

10:33:34

XLON

592132590112375000

113

2097

10:33:34

BATE

592132590112375000

113

2097

10:33:34

TRQX

592132590112375000

113

2097

10:33:34

TRQX

592132590112375000

113

2097

10:33:34

TRQX

592132590112375000

226

2097

10:33:34

XLON

606206338947980000

226

2097

10:33:34

BATE

606206338947980000

300

2097

10:33:34

CHIX

606206338947980000

113

2097

10:33:34

BATE

606206338947980000

176

2097

10:33:34

XLON

592132590112375000

1

2097

10:33:34

XLON

592132590112375000

59

2097

10:33:34

XLON

606206338947980000

237

2097

10:33:34

XLON

606206338947980000

96

2097

10:33:34

CHIX

592132590112375000

135

2097

10:33:34

BATE

606206338947980000

377

2098

10:35:24

XLON

592132590112415000

113

2098

10:35:24

TRQX

592132590112415000

103

2098

10:35:24

BATE

606206338948018000

10

2098

10:35:24

BATE

606206338948018000

27

2098

10:35:24

CHIX

592132590112415000

355

2099

10:37:05

XLON

592132590112451000

339

2099

10:37:05

BATE

606206338948053000

246

2099

10:37:05

BATE

592132590112451000

339

2099

10:37:05

XLON

606206338948053000

113

2099

10:37:05

CHIX

592132590112451000

113

2099

10:37:05

CHIX

592132590112451000

131

2099

10:37:05

BATE

606206338948053000

164

2100

10:39:26

XLON

592132590112501000

125

2100

10:39:26

BATE

606206338948100000

101

2100

10:39:26

BATE

606206338948100000

113

2100

10:39:26

TRQX

592132590112501000

169

2100

10:39:26

XLON

606206338948100000

12

2100

10:39:26

CHIX

592132590112501000

24

2100

10:39:26

XLON

606206338948100000

113

2100

10:42:45

TRQX

592132590112565000

322

2100

10:42:45

XLON

592132590112565000

101

2100

10:42:45

CHIX

592132590112565000

249

2100

10:42:45

XLON

606206338948161000

231

2100

10:42:45

AQXE

606206338948161000

226

2100

10:42:45

BATE

606206338948161000

113

2100

10:42:45

BATE

592132590112565000

300

2100

10:42:45

XLON

606206338948161000

80

2100

10:42:45

XLON

606206338948161000

4

2100

10:42:45

XLON

606206338948161000

16

2100

10:42:45

XLON

592132590112565000

113

2100

10:42:45

AQXE

592132590112566000

113

2100

10:42:45

TRQX

606206338948162000

160

2099

10:42:48

CHIX

592132590112567000

226

2099

10:42:48

BATE

606206338948163000

276

2099

10:42:48

XLON

592132590112567000

226

2099

10:42:48

TRQX

606206338948163000

176

2099

10:42:48

XLON

592132590112567000

269

2099

10:42:48

XLON

592132590112567000

21

2099

10:42:48

XLON

592132590112567000

56

2099

10:42:48

CHIX

606206338948163000

226

2097

10:51:39

TRQX

592132590112741000

113

2097

10:51:39

XLON

592132590112741000

393

2097

10:51:39

XLON

592132590112741000

304

2097

10:51:39

BATE

606206338948328000

175

2097

10:51:39

BATE

606206338948328000

113

2097

10:51:39

TRQX

606206338948328000

429

2097

10:51:39

XLON

606206338948328000

212

2097

10:51:39

XLON

592132590112741000

64

2097

10:51:39

XLON

592132590112741000

227

2097

10:51:39

XLON

592132590112741000

152

2097

10:51:39

XLON

592132590112741000

63

2097

10:51:39

XLON

606206338948328000

14

2097

10:51:39

TRQX

592132590112741000

96

2097

10:51:39

BATE

592132590112741000

39

2097

10:51:39

AQXE

606206338948329000

31

2098

10:56:23

XLON

592132590112834000

64

2099

10:57:22

TRQX

592132590112852000

30

2099

10:57:22

CHIX

592132590112852000

55

2099

10:57:22

CHIX

592132590112852000

70

2099

10:57:22

BATE

606206338948433000

1

2099

10:57:22

AQXE

606206338948433000

60

2100

10:59:55

TRQX

592132590112908000

113

2100

10:59:55

BATE

592132590112908000

291

2100

10:59:55

XLON

606206338948486000

113

2100

10:59:55

AQXE

606206338948486000

152

2100

10:59:55

AQXE

606206338948486000

8

2100

10:59:55

BATE

606206338948486000

205

2100

10:59:55

CHIX

606206338948486000

53

2100

10:59:55

TRQX

592132590112908000

70

2100

10:59:55

XLON

592132590112908000

360

2099

10:59:55

CHIX

592132590112908000

113

2100

10:59:55

BATE

592132590112908000

113

2100

10:59:55

CHIX

606206338948486000

334

2099

10:59:55

CHIX

606206338948486000

230

2100

10:59:55

XLON

606206338948486000

125

2100

10:59:55

AQXE

592132590112908000

161

2100

10:59:55

XLON

592132590112908000

113

2099

11:01:33

AQXE

592132590112952000

113

2099

11:01:33

BATE

592132590112952000

113

2099

11:01:33

CHIX

606206338948527000

375

2099

11:01:33

XLON

592132590112952000

113

2099

11:01:33

TRQX

592132590112952000

113

2099

11:01:33

TRQX

606206338948527000

64

2099

11:01:33

CHIX

606206338948527000

191

2099

11:01:33

CHIX

592132590112952000

63

2099

11:01:33

CHIX

592132590112952000

120

2099

11:01:33

CHIX

592132590112952000

139

2099

11:01:33

CHIX

592132590112952000

37

2099

11:01:33

XLON

606206338948527000

113

2105

11:06:00

BATE

592132590113047000

137

2105

11:06:00

CHIX

592132590113047000

113

2105

11:06:00

TRQX

592132590113047000

113

2105

11:06:00

TRQX

592132590113047000

131

2105

11:06:00

CHIX

606206338948617000

175

2105

11:06:00

BATE

606206338948617000

113

2105

11:06:00

XLON

606206338948617000

365

2105

11:06:00

XLON

606206338948617000

202

2105

11:06:00

XLON

592132590113047000

226

2105

11:06:00

CHIX

592132590113047000

226

2105

11:06:00

BATE

606206338948617000

73

2105

11:06:00

XLON

592132590113047000

139

2105

11:06:00

XLON

592132590113047000

255

2105

11:06:00

CHIX

606206338948617000

186

2105

11:06:01

BATE

592132590113047000

226

2105

11:06:01

XLON

606206338948617000

113

2105

11:06:01

CHIX

606206338948617000

102

2108

11:10:30

TRQX

592132590113148000

32

2108

11:10:30

TRQX

592132590113148000

113

2111

11:14:54

XLON

592132590113237000

131

2111

11:14:54

CHIX

592132590113237000

149

2111

11:14:54

XLON

606206338948798000

156

2111

11:14:54

CHIX

606206338948798000

53

2113

11:16:32

CHIX

592132590113265000

429

2113

11:16:32

CHIX

606206338948824000

193

2113

11:16:32

CHIX

592132590113265000

442

2113

11:17:07

AQXE

592132590113276000

232

2113

11:17:07

AQXE

592132590113276000

4

2111

11:18:07

CHIX

592132590113294000

373

2111

11:18:07

CHIX

592132590113294000

339

2111

11:18:07

XLON

606206338948851000

430

2111

11:18:07

XLON

606206338948851000

275

2111

11:18:07

XLON

592132590113294000

155

2111

11:18:07

XLON

592132590113294000

60

2111

11:18:08

XLON

606206338948851000

5

2111

11:18:08

AQXE

592132590113294000

73

2111

11:18:08

XLON

606206338948851000

113

2111

11:18:08

BATE

592132590113294000

34

2111

11:18:08

CHIX

606206338948851000

109

2111

11:18:09

XLON

606206338948851000

108

2111

11:18:09

AQXE

592132590113294000

140

2111

11:18:09

XLON

606206338948851000

79

2111

11:18:09

CHIX

606206338948851000

16

2111

11:18:09

XLON

606206338948851000

44

2111

11:21:30

XLON

606206338948910000

120

2111

11:21:30

XLON

606206338948910000

122

2110

11:22:43

BATE

592132590113380000

104

2110

11:22:43

BATE

592132590113380000

157

2110

11:22:43

CHIX

592132590113380000

351

2110

11:22:43

CHIX

606206338948931000

190

2110

11:22:43

BATE

606206338948931000

71

2110

11:22:43

XLON

606206338948931000

449

2110

11:23:35

XLON

592132590113397000

235

2110

11:23:35

AQXE

592132590113397000

113

2110

11:23:35

BATE

606206338948947000

113

2110

11:23:35

CHIX

606206338948947000

206

2110

11:23:35

XLON

606206338948947000

69

2110

11:23:35

XLON

606206338948947000

180

2110

11:23:35

XLON

606206338948947000

172

2110

11:23:35

XLON

606206338948947000

24

2110

11:23:35

CHIX

592132590113397000

72

2110

11:23:35

TRQX

606206338948947000

116

2110

11:23:35

BATE

592132590113397000

48

2110

11:23:35

AQXE

592132590113397000

81

2110

11:23:35

AQXE

592132590113397000

255

2110

11:23:35

CHIX

606206338948947000

185

2110

11:23:36

XLON

606206338948947000

109

2109

11:24:23

BATE

592132590113412000

273

2109

11:25:23

XLON

592132590113430000

113

2109

11:25:23

TRQX

592132590113430000

113

2109

11:25:23

TRQX

592132590113430000

117

2109

11:25:23

BATE

592132590113430000

216

2109

11:25:23

CHIX

606206338948978000

113

2109

11:25:23

BATE

606206338948978000

206

2109

11:25:23

XLON

606206338948978000

250

2109

11:25:23

XLON

606206338948978000

11

2109

11:25:23

XLON

606206338948978000

214

2109

11:25:23

CHIX

592132590113430000

113

2109

11:25:23

XLON

606206338948979000

113

2108

11:26:40

TRQX

606206338949003000

384

2108

11:26:40

CHIX

592132590113457000

113

2108

11:26:40

BATE

606206338949003000

113

2106

11:29:59

TRQX

592132590113518000

222

2106

11:29:59

XLON

592132590113518000

113

2106

11:29:59

BATE

606206338949061000

255

2106

11:29:59

CHIX

592132590113518000

113

2106

11:29:59

CHIX

592132590113518000

300

2106

11:29:59

XLON

606206338949061000

92

2105

11:30:13

BATE

606206338949067000

152

2105

11:30:59

CHIX

592132590113543000

134

2105

11:30:59

BATE

606206338949084000

226

2105

11:30:59

TRQX

606206338949084000

113

2098

11:38:34

CHIX

592132590113694000

144

2098

11:38:34

XLON

592132590113694000

226

2098

11:38:34

BATE

606206338949228000

113

2098

11:38:34

TRQX

606206338949228000

113

2097

11:41:57

BATE

592132590113764000

113

2097

11:41:57

TRQX

592132590113764000

226

2097

11:41:57

BATE

592132590113764000

198

2097

11:41:57

CHIX

606206338949294000

214

2097

11:41:57

XLON

606206338949294000

113

2097

11:41:57

TRQX

606206338949294000

113

2097

11:41:57

BATE

606206338949294000

113

2097

11:41:57

CHIX

592132590113764000

226

2097

11:41:57

XLON

592132590113764000

37

2097

11:41:57

XLON

592132590113764000

114

2097

11:41:57

AQXE

606206338949294000

178

2099

11:48:35

XLON

592132590113892000

90

2098

11:49:07

BATE

606206338949422000

180

2098

11:49:07

XLON

592132590113900000

158

2098

11:49:07

CHIX

592132590113900000

113

2098

11:49:07

XLON

606206338949422000

9

2098

11:49:07

TRQX

606206338949422000

136

2098

11:49:07

BATE

606206338949422000

184

2098

11:49:07

BATE

592132590113901000

196

2098

11:49:07

XLON

606206338949422000

30

2098

11:49:07

XLON

606206338949422000

113

2098

11:49:07

CHIX

606206338949422000

217

2098

11:49:07

TRQX

606206338949422000

330

2098

11:49:07

XLON

592132590113901000

77

2098

11:49:07

XLON

592132590113901000

113

2097

11:49:08

CHIX

592132590113901000

388

2097

11:49:08

BATE

606206338949423000

162

2097

11:49:08

XLON

592132590113901000

12

2097

11:49:08

XLON

592132590113901000

113

2096

11:49:09

TRQX

592132590113901000

281

2096

11:49:09

CHIX

592132590113901000

226

2096

11:49:09

BATE

592132590113901000

113

2096

11:49:09

XLON

606206338949423000

113

2096

11:49:09

TRQX

606206338949423000

113

2096

11:49:09

BATE

606206338949423000

135

2096

11:49:09

CHIX

606206338949423000

98

2096

11:49:09

CHIX

592132590113901000

300

2096

11:49:09

XLON

606206338949423000

64

2096

11:49:09

XLON

606206338949423000

111

2096

11:49:09

XLON

606206338949423000

150

2096

11:49:09

XLON

606206338949423000

80

2096

11:49:09

AQXE

592132590113901000

82

2096

11:49:09

XLON

606206338949423000

24

2096

11:49:09

XLON

606206338949423000

33

2096

11:49:09

XLON

592132590113901000

177

2094

11:55:04

BATE

606206338949528000

25

2099

12:10:19

XLON

592132590114340000

2

2099

12:10:19

XLON

592132590114340000

1

2099

12:10:19

XLON

592132590114340000

339

2099

12:10:19

CHIX

592132590114340000

491

2099

12:10:19

XLON

592132590114340000

226

2099

12:10:19

BATE

592132590114340000

113

2099

12:10:19

XLON

592132590114340000

235

2099

12:10:19

TRQX

592132590114340000

223

2099

12:10:19

XLON

606206338949840000

334

2099

12:10:19

CHIX

606206338949840000

113

2099

12:10:19

TRQX

606206338949840000

143

2099

12:10:19

BATE

606206338949840000

113

2099

12:10:19

TRQX

606206338949840000

226

2099

12:10:19

BATE

606206338949840000

224

2099

12:10:19

XLON

606206338949840000

60

2099

12:10:19

XLON

606206338949840000

166

2099

12:10:19

XLON

606206338949840000

5

2099

12:10:19

XLON

592132590114340000

162

2099

12:10:57

BATE

592132590114354000

113

2099

12:10:57

CHIX

606206338949853000

80

2099

12:10:57

XLON

606206338949853000

193

2099

12:10:57

XLON

606206338949853000

140

2099

12:10:57

XLON

606206338949853000

85

2099

12:10:57

XLON

606206338949853000

113

2099

12:10:57

BATE

606206338949853000

226

2099

12:10:57

XLON

592132590114354000

228

2099

12:10:57

CHIX

592132590114354000

113

2099

12:10:57

AQXE

606206338949853000

139

2099

12:10:57

TRQX

592132590114354000

110

2099

12:10:57

AQXE

592132590114354000

300

2099

12:10:57

XLON

606206338949853000

81

2099

12:10:57

XLON

606206338949853000

255

2099

12:10:57

CHIX

606206338949853000

77

2099

12:10:57

AQXE

606206338949853000

70

2099

12:10:57

AQXE

606206338949853000

226

2099

12:13:44

XLON

592132590114407000

228

2099

12:13:44

CHIX

592132590114407000

113

2099

12:13:44

BATE

606206338949902000

113

2099

12:13:44

AQXE

606206338949902000

113

2099

12:13:44

CHIX

592132590114407000

226

2099

12:13:44

XLON

592132590114407000

144

2099

12:13:44

BATE

606206338949902000

255

2099

12:13:44

CHIX

606206338949902000

139

2099

12:13:44

CHIX

606206338949902000

77

2099

12:13:44

AQXE

592132590114407000

81

2099

12:13:44

AQXE

592132590114407000

398

2099

12:13:44

XLON

592132590114407000

113

2099

12:13:44

CHIX

592132590114407000

113

2099

12:13:44

BATE

606206338949902000

113

2099

12:13:44

AQXE

606206338949903000

39

2099

12:13:44

CHIX

592132590114407000

46

2099

12:13:44

XLON

606206338949903000

113

2099

12:13:45

XLON

592132590114407000

120

2099

12:13:45

CHIX

606206338949903000

20

2098

12:13:57

XLON

606206338949907000

109

2098

12:13:57

XLON

606206338949907000

113

2098

12:13:57

TRQX

606206338949907000

226

2098

12:13:57

BATE

592132590114412000

113

2098

12:13:57

BATE

592132590114412000

328

2098

12:13:57

CHIX

606206338949907000

79

2098

12:13:57

XLON

592132590114412000

33

2098

12:13:57

XLON

592132590114412000

48

2098

12:13:57

XLON

606206338949907000

80

2098

12:13:57

AQXE

606206338949907000

11

2098

12:13:57

AQXE

592132590114412000

333

2098

12:23:00

CHIX

592132590114605000

334

2098

12:23:00

XLON

592132590114605000

113

2098

12:23:00

BATE

606206338950091000

113

2098

12:23:00

TRQX

606206338950091000

113

2098

12:23:00

CHIX

606206338950091000

198

2098

12:23:00

XLON

592132590114605000

15

2098

12:23:00

XLON

592132590114605000

131

2098

12:23:00

CHIX

606206338950091000

249

2097

12:26:21

XLON

592132590114671000

113

2097

12:26:21

BATE

592132590114671000

113

2097

12:26:21

AQXE

592132590114671000

113

2097

12:26:21

TRQX

606206338950154000

299

2097

12:26:21

XLON

606206338950154000

43

2097

12:26:21

XLON

606206338950154000

122

2097

12:26:21

XLON

606206338950154000

158

2099

12:29:25

XLON

592132590114729000

113

2100

12:34:09

BATE

592132590114827000

254

2100

12:34:09

CHIX

592132590114827000

113

2100

12:34:09

XLON

592132590114827000

113

2100

12:34:09

AQXE

606206338950302000

195

2100

12:34:09

CHIX

606206338950302000

135

2100

12:34:09

XLON

606206338950302000

84

2100

12:34:09

BATE

606206338950302000

29

2100

12:34:09

BATE

606206338950302000

314

2100

12:34:09

XLON

606206338950302000

180

2100

12:34:09

XLON

606206338950302000

150

2100

12:34:09

XLON

606206338950302000

10

2100

12:34:13

BATE

606206338950303000

66

2100

12:34:13

CHIX

592132590114829000

12

2100

12:34:13

AQXE

606206338950303000

77

2100

12:34:13

CHIX

592132590114829000

254

2099

12:34:37

BATE

592132590114837000

113

2099

12:34:37

BATE

592132590114837000

113

2099

12:34:37

TRQX

592132590114837000

291

2099

12:34:37

XLON

592132590114837000

113

2099

12:34:37

CHIX

606206338950311000

113

2099

12:34:37

CHIX

606206338950311000

175

2099

12:34:37

XLON

606206338950311000

113

2099

12:34:37

TRQX

606206338950311000

48

2099

12:34:37

XLON

606206338950311000

255

2099

12:34:37

CHIX

592132590114837000

154

2099

12:34:37

XLON

606206338950311000

3

2100

12:40:27

AQXE

606206338950426000

6

2100

12:40:27

AQXE

606206338950426000

42

2100

12:40:27

AQXE

606206338950426000

2

2100

12:40:27

AQXE

606206338950426000

134

2100

12:40:27

AQXE

606206338950426000

1

2100

12:40:27

AQXE

606206338950426000

297

2099

12:42:18

XLON

592132590114996000

113

2099

12:42:18

CHIX

606206338950462000

251

2099

12:42:18

BATE

592132590114996000

152

2099

12:42:18

XLON

592132590114996000

113

2099

12:42:18

TRQX

606206338950462000

113

2099

12:42:18

XLON

592132590114996000

85

2100

12:44:25

AQXE

592132590115036000

126

2100

12:44:25

AQXE

592132590115036000

113

2098

12:45:28

TRQX

592132590115056000

113

2098

12:45:28

XLON

606206338950519000

291

2098

12:45:28

XLON

606206338950519000

208

2098

12:45:28

XLON

606206338950519000

226

2098

12:45:28

BATE

592132590115056000

113

2098

12:45:28

CHIX

592132590115056000

113

2098

12:45:28

AQXE

606206338950519000

218

2098

12:45:28

CHIX

606206338950519000

205

2098

12:45:28

XLON

606206338950519000

113

2099

12:50:04

BATE

592132590115157000

113

2099

12:50:04

TRQX

606206338950615000

113

2099

12:50:04

XLON

606206338950615000

193

2099

12:50:04

XLON

592132590115157000

118

2099

12:50:04

AQXE

592132590115157000

82

2098

12:50:57

XLON

592132590115174000

84

2098

12:50:57

XLON

592132590115174000

124

2098

12:50:57

BATE

592132590115174000

113

2098

12:50:57

CHIX

592132590115174000

226

2098

12:50:57

XLON

606206338950631000

113

2098

12:50:57

TRQX

606206338950631000

113

2098

12:50:57

CHIX

606206338950631000

113

2098

12:50:57

BATE

606206338950631000

113

2098

12:50:57

CHIX

592132590115174000

153

2098

12:50:57

XLON

606206338950631000

213

2098

12:50:57

XLON

606206338950631000

103

2100

12:54:17

CHIX

606206338950695000

88

2100

12:54:18

XLON

592132590115242000

202

2100

12:58:36

XLON

592132590115335000

113

2100

12:58:36

TRQX

592132590115335000

162

2100

12:58:36

CHIX

592132590115335000

226

2100

12:58:36

TRQX

606206338950785000

339

2100

12:58:36

XLON

606206338950785000

113

2100

12:58:36

BATE

606206338950785000

222

2100

12:58:36

CHIX

606206338950785000

435

2100

12:58:36

XLON

592132590115335000

113

2100

12:58:36

CHIX

592132590115335000

113

2100

12:58:36

BATE

606206338950785000

113

2100

12:58:36

BATE

592132590115335000

240

2100

12:58:36

XLON

606206338950785000

195

2100

12:58:36

XLON

606206338950785000

1

2100

12:59:03

AQXE

606206338950797000

1

2100

12:59:03

AQXE

606206338950797000

1

2100

12:59:03

AQXE

606206338950797000

110

2100

12:59:26

AQXE

606206338950807000

78

2100

12:59:26

XLON

592132590115359000

142

2100

12:59:55

XLON

592132590115374000

194

2099

12:59:55

XLON

606206338950821000

336

2099

12:59:55

XLON

606206338950821000

339

2099

12:59:58

BATE

592132590115375000

113

2099

12:59:58

CHIX

592132590115375000

395

2099

12:59:58

CHIX

606206338950823000

226

2099

12:59:58

TRQX

606206338950823000

113

2099

12:59:58

CHIX

592132590115375000

317

2099

12:59:58

XLON

606206338950823000

188

2098

12:59:58

XLON

592132590115375000

60

2098

12:59:58

XLON

606206338950823000

83

2098

12:59:58

XLON

606206338950823000

130

2098

12:59:58

XLON

606206338950823000

113

2098

12:59:59

TRQX

592132590115376000

339

2098

12:59:59

BATE

606206338950823000

10

2098

12:59:59

XLON

606206338950823000

232

2098

12:59:59

CHIX

606206338950823000

113

2094

13:11:17

AQXE

592132590115635000

198

2094

13:11:17

BATE

592132590115635000

113

2094

13:11:17

TRQX

606206338951070000

113

2094

13:11:20

XLON

606206338951071000

230

2094

13:11:20

XLON

606206338951071000

138

2094

13:11:31

CHIX

592132590115642000

113

2094

13:11:31

AQXE

592132590115642000

79

2094

13:11:31

XLON

606206338951076000

113

2094

13:12:57

XLON

606206338951109000

140

2094

13:12:57

CHIX

592132590115676000

246

2097

13:15:54

XLON

592132590115749000

96

2097

13:16:08

XLON

592132590115755000

69

2097

13:16:08

XLON

592132590115755000

87

2097

13:16:08

XLON

592132590115755000

10

2097

13:16:08

AQXE

606206338951184000

226

2096

13:16:12

XLON

592132590115758000

154

2096

13:16:12

AQXE

592132590115758000

113

2096

13:16:12

BATE

606206338951186000

139

2096

13:16:12

XLON

606206338951186000

303

2096

13:16:12

XLON

606206338951186000

113

2096

13:16:12

CHIX

592132590115758000

417

2096

13:16:12

XLON

606206338951186000

113

2096

13:16:12

CHIX

592132590115758000

417

2096

13:16:12

XLON

606206338951186000

303

2096

13:16:12

XLON

606206338951186000

107

2096

13:16:12

XLON

606206338951186000

160

2096

13:16:12

XLON

606206338951186000

156

2096

13:16:12

XLON

592132590115758000

234

2098

13:24:44

XLON

592132590115956000

338

2098

13:24:44

XLON

592132590115956000

113

2098

13:24:44

XLON

592132590115956000

129

2098

13:24:44

CHIX

592132590115956000

113

2098

13:24:44

BATE

606206338951373000

121

2098

13:24:44

CHIX

606206338951373000

113

2098

13:24:44

BATE

606206338951373000

4

2098

13:25:31

XLON

606206338951389000

227

2098

13:25:31

XLON

606206338951389000

243

2098

13:26:56

XLON

592132590116008000

113

2098

13:26:56

CHIX

606206338951423000

113

2097

13:28:07

TRQX

592132590116039000

345

2097

13:28:07

XLON

592132590116039000

249

2097

13:28:07

XLON

606206338951452000

383

2097

13:28:07

XLON

606206338951452000

113

2097

13:28:07

BATE

592132590116039000

309

2097

13:28:07

CHIX

606206338951452000

226

2097

13:28:07

BATE

606206338951452000

84

2097

13:28:07

XLON

606206338951452000

113

2097

13:29:00

TRQX

592132590116058000

319

2097

13:29:00

XLON

592132590116058000

193

2097

13:29:00

XLON

592132590116058000

113

2097

13:29:00

AQXE

606206338951470000

226

2097

13:29:00

BATE

606206338951470000

113

2097

13:29:00

CHIX

606206338951470000

113

2097

13:29:00

CHIX

592132590116058000

287

2097

13:29:00

XLON

606206338951470000

226

2096

13:29:01

CHIX

592132590116058000

374

2096

13:29:01

BATE

592132590116058000

226

2096

13:29:01

TRQX

606206338951470000

118

2096

13:29:01

TRQX

606206338951470000

113

2096

13:29:01

BATE

592132590116058000

113

2096

13:29:01

AQXE

592132590116058000

398

2096

13:29:01

XLON

606206338951470000

113

2096

13:29:01

CHIX

606206338951470000

216

2096

13:29:01

XLON

606206338951470000

40

2096

13:29:01

CHIX

606206338951470000

3

2096

13:29:01

AQXE

592132590116058000

148

2096

13:29:18

AQXE

592132590116065000

113

2096

13:29:18

BATE

592132590116065000

10

2096

13:29:18

XLON

606206338951476000

73

2096

13:29:18

CHIX

606206338951476000

256

2100

13:38:07

CHIX

592132590116329000

7

2103

13:44:08

XLON

606206338951890000

40

2103

13:44:08

XLON

606206338951890000

113

2103

13:44:16

XLON

592132590116506000

334

2103

13:44:16

XLON

592132590116506000

112

2103

13:44:16

XLON

606206338951894000

243

2103

13:44:16

CHIX

606206338951894000

113

2103

13:44:16

CHIX

606206338951894000

86

2104

13:44:19

AQXE

592132590116507000

300

2104

13:44:19

AQXE

592132590116507000

82

2104

13:44:19

AQXE

592132590116507000

77

2104

13:44:21

AQXE

606206338951896000

90

2104

13:44:21

AQXE

606206338951896000

43

2104

13:44:21

AQXE

592132590116508000

426

2104

13:44:21

AQXE

592132590116508000

308

2103

13:46:15

XLON

592132590116559000

113

2103

13:46:15

CHIX

606206338951944000

239

2103

13:46:15

XLON

606206338951944000

219

2102

13:47:03

XLON

592132590116582000

113

2102

13:47:03

TRQX

592132590116582000

113

2102

13:47:03

BATE

592132590116582000

113

2102

13:47:03

CHIX

592132590116582000

113

2102

13:47:03

TRQX

606206338951965000

113

2102

13:47:03

BATE

606206338951965000

244

2102

13:47:03

CHIX

606206338951965000

310

2102

13:47:03

XLON

592132590116582000

81

2103

13:47:06

AQXE

592132590116583000

88

2103

13:47:07

AQXE

606206338951967000

191

2104

13:50:07

CHIX

592132590116668000

226

2104

13:50:07

CHIX

592132590116668000

113

2104

13:50:07

XLON

606206338952046000

269

2104

13:50:07

XLON

606206338952046000

113

2104

13:50:07

TRQX

606206338952046000

22

2104

13:50:07

TRQX

606206338952046000

255

2104

13:50:07

CHIX

592132590116668000

226

2104

13:50:14

CHIX

592132590116673000

532

2104

13:50:14

XLON

606206338952051000

270

2104

13:50:14

XLON

606206338952051000

40

2104

13:50:14

XLON

606206338952051000

113

2104

13:50:14

CHIX

592132590116673000

226

2104

13:50:14

TRQX

606206338952051000

239

2104

13:50:14

CHIX

592132590116673000

44

2104

13:55:03

XLON

606206338952177000

197

2104

13:55:03

XLON

606206338952177000

4

2104

13:56:34

XLON

592132590116850000

227

2104

13:56:34

XLON

592132590116850000

24

2104

13:56:34

XLON

592132590116850000

35

2104

13:56:34

CHIX

606206338952218000

78

2104

13:56:34

CHIX

606206338952218000

24

2104

13:58:09

CHIX

592132590116896000

58

2104

13:58:09

CHIX

592132590116896000

144

2104

13:58:09

CHIX

592132590116896000

261

2104

13:58:09

XLON

606206338952261000

226

2103

13:58:19

TRQX

592132590116901000

452

2103

13:58:19

XLON

592132590116901000

113

2103

13:58:19

TRQX

606206338952266000

536

2103

13:58:19

XLON

606206338952266000

339

2103

13:58:19

XLON

606206338952266000

321

2103

13:58:19

CHIX

606206338952266000

284

2103

13:58:19

XLON

606206338952266000

40

2103

13:58:19

XLON

606206338952266000

300

2103

13:58:19

XLON

592132590116901000

64

2103

13:58:19

XLON

592132590116901000

80

2103

13:58:19

XLON

592132590116901000

113

2102

13:58:29

BATE

592132590116906000

208

2102

13:58:29

CHIX

592132590116906000

113

2102

13:58:29

AQXE

592132590116906000

113

2102

13:58:29

CHIX

606206338952271000

113

2102

13:58:29

TRQX

606206338952271000

393

2102

13:58:29

XLON

606206338952271000

113

2102

13:58:29

XLON

606206338952271000

36

2102

13:58:29

CHIX

606206338952271000

216

2102

13:58:29

XLON

592132590116906000

113

2102

13:58:29

BATE

606206338952271000

56

2102

13:58:29

AQXE

606206338952271000

19

2102

13:58:29

BATE

606206338952271000

113

2102

13:59:10

CHIX

592132590116922000

117

2102

13:59:46

AQXE

606206338952301000

10

2102

13:59:46

XLON

592132590116937000

170

2102

13:59:46

XLON

592132590116937000

113

2102

13:59:46

CHIX

592132590116937000

235

2102

13:59:46

XLON

606206338952301000

226

2104

14:07:15

BATE

592132590117191000

92

2104

14:07:15

TRQX

606206338952541000

129

2104

14:07:15

XLON

606206338952541000

21

2104

14:07:15

TRQX

606206338952541000

113

2104

14:07:15

BATE

592132590117191000

162

2104

14:07:15

CHIX

606206338952541000

214

2104

14:08:00

XLON

606206338952562000

143

2104

14:08:00

XLON

606206338952562000

64

2104

14:08:00

CHIX

606206338952562000

210

2104

14:08:00

XLON

606206338952562000

5

2105

14:11:24

XLON

592132590117305000

84

2105

14:11:24

CHIX

606206338952649000

122

2105

14:11:24

XLON

606206338952649000

7

2105

14:12:51

XLON

592132590117346000

32

2105

14:12:51

XLON

592132590117346000

284

2105

14:12:51

XLON

592132590117346000

13

2105

14:12:51

CHIX

606206338952688000

1

2105

14:14:18

CHIX

592132590117388000

218

2105

14:14:18

CHIX

592132590117388000

236

2105

14:14:18

XLON

606206338952727000

392

2104

14:15:32

XLON

592132590117424000

113

2104

14:15:32

CHIX

592132590117424000

113

2104

14:15:32

BATE

592132590117424000

128

2104

14:15:32

BATE

592132590117424000

113

2104

14:15:32

TRQX

606206338952761000

257

2104

14:15:32

XLON

606206338952761000

113

2104

14:15:32

BATE

606206338952761000

339

2104

14:15:32

XLON

606206338952761000

113

2104

14:15:32

CHIX

606206338952761000

260

2104

14:15:32

XLON

606206338952761000

79

2104

14:15:32

XLON

606206338952761000

73

2104

14:15:32

XLON

606206338952761000

40

2104

14:15:32

XLON

606206338952761000

38

2104

14:15:32

XLON

592132590117424000

77

2104

14:15:32

XLON

592132590117424000

104

2104

14:15:32

XLON

592132590117424000

113

2104

14:15:32

CHIX

592132590117424000

180

2104

14:15:32

XLON

606206338952761000

158

2104

14:15:32

XLON

606206338952761000

46

2105

14:19:46

XLON

592132590117542000

79

2105

14:19:46

XLON

592132590117542000

118

2105

14:19:46

XLON

592132590117542000

269

2104

14:20:00

XLON

592132590117548000

169

2104

14:20:00

CHIX

592132590117548000

226

2104

14:20:00

TRQX

606206338952881000

427

2104

14:20:00

XLON

606206338952881000

452

2104

14:20:00

XLON

606206338952881000

175

2104

14:20:00

CHIX

606206338952881000

49

2104

14:20:00

XLON

606206338952881000

53

2103

14:20:00

TRQX

592132590117548000

173

2103

14:20:00

TRQX

592132590117548000

226

2103

14:20:00

TRQX

592132590117548000

120

2103

14:20:00

XLON

592132590117548000

371

2103

14:20:00

BATE

606206338952881000

113

2103

14:20:00

BATE

606206338952881000

284

2103

14:20:00

XLON

592132590117548000

110

2103

14:20:01

XLON

606206338952881000

136

2103

14:20:01

CHIX

592132590117549000

3

2103

14:20:01

XLON

606206338952881000

102

2103

14:26:23

XLON

592132590117739000

121

2103

14:26:23

XLON

592132590117739000

102

2103

14:27:26

XLON

606206338953091000

259

2103

14:27:26

XLON

606206338953091000

113

2102

14:28:11

TRQX

592132590117793000

113

2102

14:28:11

TRQX

592132590117793000

313

2102

14:28:11

XLON

592132590117793000

226

2102

14:28:11

BATE

592132590117793000

215

2102

14:28:11

XLON

592132590117793000

113

2102

14:28:11

BATE

592132590117793000

191

2102

14:28:11

XLON

592132590117793000

225

2102

14:28:11

XLON

606206338953116000

298

2102

14:28:11

CHIX

606206338953116000

113

2102

14:28:11

BATE

606206338953116000

416

2102

14:28:11

XLON

592132590117793000

74

2102

14:28:11

XLON

606206338953116000

5

2102

14:28:11

XLON

606206338953116000

113

2102

14:28:11

XLON

592132590117793000

135

2102

14:28:11

CHIX

606206338953116000

65

2102

14:31:10

XLON

592132590117921000

113

2102

14:31:12

CHIX

592132590117923000

265

2102

14:31:12

XLON

606206338953239000

226

2101

14:31:13

TRQX

592132590117923000

113

2101

14:31:13

XLON

592132590117923000

394

2101

14:31:13

XLON

592132590117923000

113

2101

14:31:13

CHIX

592132590117923000

173

2101

14:31:13

CHIX

592132590117923000

113

2101

14:31:13

TRQX

606206338953240000

149

2101

14:31:13

XLON

606206338953240000

32

2101

14:31:13

BATE

606206338953240000

332

2101

14:31:13

BATE

606206338953240000

68

2101

14:31:13

BATE

606206338953240000

45

2101

14:31:13

BATE

606206338953240000

28

2101

14:31:13

TRQX

592132590117923000

20

2101

14:31:13

BATE

592132590117923000

10

2101

14:31:13

TRQX

606206338953240000

38

2101

14:31:13

XLON

592132590117923000

188

2101

14:31:16

XLON

592132590117925000

199

2101

14:31:16

XLON

606206338953242000

113

2101

14:31:17

CHIX

592132590117926000

119

2101

14:31:17

BATE

606206338953243000

226

2100

14:31:29

BATE

592132590117936000

226

2100

14:31:29

BATE

606206338953253000

194

2100

14:31:29

CHIX

592132590117936000

291

2100

14:31:29

XLON

606206338953253000

113

2100

14:31:29

TRQX

606206338953253000

113

2100

14:31:29

TRQX

606206338953253000

68

2100

14:31:29

XLON

606206338953253000

29

2100

14:31:29

XLON

606206338953253000

49

2100

14:31:29

XLON

592132590117936000

81

2100

14:31:29

XLON

592132590117936000

66

2100

14:31:29

XLON

592132590117936000

96

2100

14:31:29

XLON

592132590117936000

209

2100

14:31:29

AQXE

606206338953253000

83

2100

14:31:29

AQXE

606206338953253000

47

2100

14:31:29

AQXE

606206338953253000

226

2098

14:34:18

TRQX

592132590118053000

113

2098

14:34:18

XLON

592132590118053000

136

2098

14:34:18

XLON

592132590118053000

226

2098

14:34:18

BATE

606206338953364000

359

2099

14:35:26

BATE

592132590118104000

48

2099

14:35:26

XLON

606206338953413000

65

2099

14:35:26

XLON

606206338953413000

113

2099

14:35:26

AQXE

606206338953413000

112

2100

14:38:33

XLON

592132590118216000

49

2100

14:38:33

XLON

592132590118216000

179

2100

14:38:33

XLON

592132590118216000

113

2100

14:38:33

TRQX

606206338953520000

99

2100

14:38:43

BATE

606206338953525000

207

2100

14:38:45

CHIX

592132590118222000

14

2100

14:38:45

BATE

606206338953526000

19

2100

14:38:45

CHIX

592132590118222000

113

2100

14:38:45

CHIX

592132590118222000

314

2100

14:38:45

XLON

606206338953526000

113

2100

14:38:45

CHIX

592132590118222000

314

2100

14:38:45

XLON

606206338953526000

37

2100

14:38:45

XLON

592132590118222000

24

2100

14:40:34

XLON

592132590118291000

158

2100

14:40:37

XLON

592132590118292000

220

2100

14:41:28

CHIX

592132590118325000

113

2101

14:42:52

TRQX

592132590118376000

113

2101

14:42:52

BATE

592132590118376000

244

2101

14:42:52

XLON

606206338953674000

113

2100

14:42:55

BATE

592132590118377000

113

2100

14:42:55

BATE

592132590118377000

190

2100

14:42:55

TRQX

606206338953675000

280

2101

14:43:11

XLON

606206338953684000

4

2101

14:43:14

XLON

606206338953685000

95

2101

14:43:14

XLON

606206338953685000

77

2101

14:43:14

XLON

606206338953685000

114

2100

14:43:26

CHIX

606206338953692000

119

2100

14:43:26

XLON

606206338953692000

441

2100

14:43:26

XLON

606206338953692000

113

2100

14:43:42

AQXE

592132590118402000

113

2100

14:43:42

BATE

592132590118402000

374

2100

14:43:42

XLON

606206338953699000

113

2100

14:43:42

CHIX

606206338953699000

113

2100

14:43:42

BATE

592132590118402000

226

2100

14:43:42

XLON

606206338953699000

179

2100

14:43:42

AQXE

592132590118402000

113

2100

14:43:42

CHIX

606206338953699000

304

2100

14:43:42

XLON

592132590118402000

113

2100

14:43:42

CHIX

606206338953699000

226

2099

14:44:00

BATE

592132590118412000

113

2099

14:44:00

TRQX

592132590118412000

341

2099

14:44:00

CHIX

592132590118412000

339

2099

14:44:00

XLON

592132590118412000

339

2099

14:44:00

CHIX

592132590118412000

113

2099

14:44:00

XLON

592132590118412000

113

2099

14:44:00

BATE

606206338953709000

113

2099

14:44:00

TRQX

606206338953709000

113

2099

14:44:00

CHIX

606206338953709000

198

2099

14:44:00

XLON

606206338953709000

179

2099

14:44:00

XLON

592132590118412000

85

2099

14:44:00

AQXE

606206338953709000

209

2099

14:44:00

AQXE

606206338953709000

45

2099

14:44:00

AQXE

606206338953709000

46

2099

14:44:00

AQXE

606206338953709000

86

2099

14:44:00

XLON

592132590118412000

94

2099

14:44:00

XLON

592132590118412000

3

2099

14:44:00

BATE

606206338953709000

563

2097

14:45:48

XLON

592132590118481000

61

2097

14:45:48

TRQX

606206338953775000

52

2097

14:45:48

TRQX

606206338953775000

212

2097

14:45:48

CHIX

606206338953775000

11

2097

14:45:49

XLON

606206338953775000

102

2097

14:46:05

XLON

606206338953785000

120

2096

14:46:06

XLON

592132590118492000

67

2096

14:46:06

XLON

592132590118492000

226

2096

14:46:06

TRQX

592132590118492000

226

2096

14:46:06

BATE

606206338953786000

105

2096

14:46:06

XLON

606206338953786000

38

2093

14:48:47

XLON

592132590118602000

241

2093

14:50:06

XLON

592132590118649000

278

2093

14:50:06

XLON

592132590118649000

253

2093

14:50:06

CHIX

592132590118649000

210

2093

14:50:06

XLON

592132590118649000

113

2093

14:50:06

TRQX

606206338953937000

226

2093

14:50:06

AQXE

606206338953937000

339

2093

14:50:06

BATE

606206338953937000

284

2093

14:50:06

XLON

606206338953937000

79

2093

14:50:06

XLON

606206338953937000

91

2093

14:50:06

XLON

606206338953937000

6

2093

14:50:06

XLON

606206338953937000

89

2093

14:50:06

XLON

592132590118649000

4

2093

14:50:06

XLON

606206338953937000

102

2092

14:50:07

XLON

606206338953938000

11

2092

14:50:07

XLON

606206338953938000

288

2092

14:50:07

CHIX

592132590118650000

258

2092

14:50:07

BATE

592132590118650000

113

2092

14:50:07

TRQX

592132590118650000

167

2092

14:50:07

BATE

592132590118650000

113

2092

14:50:07

TRQX

592132590118650000

127

2092

14:50:07

BATE

592132590118650000

113

2092

14:50:07

CHIX

606206338953938000

113

2092

14:50:07

CHIX

606206338953938000

113

2092

14:50:07

TRQX

606206338953938000

158

2094

14:54:55

XLON

606206338954177000

311

2093

14:55:24

BATE

592132590118924000

113

2093

14:55:24

CHIX

592132590118924000

113

2093

14:55:24

TRQX

592132590118924000

205

2093

14:55:24

XLON

592132590118924000

210

2093

14:55:24

XLON

592132590118924000

132

2093

14:55:24

CHIX

606206338954201000

94

2093

14:55:24

CHIX

606206338954201000

113

2093

14:55:24

BATE

606206338954201000

113

2093

14:55:24

TRQX

606206338954201000

113

2093

14:55:24

TRQX

606206338954201000

226

2093

14:55:24

XLON

592132590118924000

113

2093

14:55:24

BATE

606206338954201000

54

2093

14:55:24

XLON

606206338954201000

54

2093

14:55:24

CHIX

592132590118924000

6

2093

14:55:24

XLON

606206338954201000

3

2093

14:55:25

CHIX

592132590118925000

10

2093

14:55:25

CHIX

592132590118925000

30

2093

14:55:27

CHIX

592132590118926000

154

2093

14:55:27

CHIX

592132590118926000

113

2093

14:55:27

CHIX

592132590118926000

213

2093

14:55:27

XLON

606206338954203000

185

2093

14:55:27

CHIX

592132590118926000

53

2092

14:57:02

CHIX

592132590119008000

60

2092

14:57:02

CHIX

592132590119008000

226

2092

14:57:02

TRQX

592132590119008000

280

2092

14:57:02

BATE

592132590119008000

113

2092

14:57:02

TRQX

592132590119008000

205

2092

14:57:02

XLON

592132590119008000

113

2092

14:57:02

CHIX

606206338954282000

226

2092

14:57:02

BATE

606206338954282000

163

2092

14:57:02

XLON

606206338954282000

284

2092

14:57:02

XLON

592132590119008000

179

2092

14:57:02

XLON

592132590119008000

186

2092

14:57:02

AQXE

606206338954282000

122

2092

14:59:10

XLON

592132590119126000

131

2093

15:00:42

AQXE

606206338954475000

175

2098

15:04:36

BATE

592132590119360000

226

2098

15:04:36

CHIX

592132590119360000

113

2098

15:04:36

CHIX

592132590119360000

113

2098

15:04:36

BATE

592132590119360000

113

2098

15:04:36

CHIX

606206338954619000

125

2098

15:04:36

CHIX

606206338954619000

439

2098

15:04:36

XLON

592132590119360000

113

2098

15:04:36

TRQX

606206338954619000

113

2098

15:04:36

TRQX

606206338954619000

174

2098

15:04:36

XLON

606206338954619000

219

2098

15:04:36

XLON

606206338954619000

255

2098

15:04:36

CHIX

592132590119360000

263

2098

15:04:36

XLON

592132590119360000

284

2098

15:04:36

XLON

592132590119360000

42

2098

15:04:36

XLON

592132590119360000

255

2098

15:04:36

CHIX

592132590119360000

81

2098

15:04:36

TRQX

606206338954619000

42

2098

15:04:36

BATE

606206338954619000

209

2098

15:04:36

AQXE

606206338954619000

226

2098

15:04:36

XLON

592132590119360000

113

2098

15:04:36

CHIX

592132590119360000

128

2098

15:04:36

AQXE

606206338954620000

113

2098

15:04:36

BATE

606206338954620000

284

2098

15:04:36

XLON

592132590119360000

64

2098

15:04:36

XLON

592132590119360000

72

2098

15:04:36

XLON

592132590119360000

107

2098

15:04:36

XLON

592132590119360000

36

2098

15:04:36

XLON

606206338954620000

190

2098

15:04:36

XLON

606206338954620000

113

2098

15:04:36

BATE

592132590119360000

128

2098

15:04:36

AQXE

592132590119360000

110

2098

15:04:36

CHIX

606206338954620000

3

2098

15:04:36

CHIX

606206338954620000

128

2098

15:04:36

AQXE

592132590119360000

113

2098

15:04:36

BATE

592132590119360000

226

2098

15:04:36

XLON

606206338954620000

113

2098

15:04:36

CHIX

606206338954620000

85

2098

15:04:36

BATE

592132590119360000

128

2098

15:04:36

AQXE

592132590119360000

28

2098

15:04:36

BATE

592132590119360000

180

2098

15:04:36

XLON

606206338954620000

113

2098

15:04:36

CHIX

606206338954620000

46

2098

15:04:36

XLON

606206338954620000

128

2098

15:04:36

AQXE

592132590119360000

113

2098

15:04:36

BATE

592132590119360000

226

2098

15:04:36

XLON

606206338954620000

113

2098

15:04:36

CHIX

606206338954620000

190

2098

15:04:36

TRQX

592132590119360000

330

2098

15:04:36

XLON

606206338954620000

251

2098

15:04:36

XLON

606206338954620000

90

2098

15:04:36

AQXE

606206338954620000

45

2098

15:04:36

XLON

592132590119360000

166

2097

15:09:40

XLON

592132590119549000

8

2097

15:10:32

CHIX

592132590119586000

211

2097

15:10:32

CHIX

592132590119586000

113

2097

15:10:32

BATE

592132590119586000

113

2097

15:10:32

CHIX

606206338954837000

311

2097

15:10:32

XLON

606206338954837000

260

2097

15:10:32

XLON

592132590119586000

5

2097

15:10:32

XLON

592132590119586000

200

2097

15:10:32

TRQX

606206338954837000

69

2097

15:10:34

XLON

592132590119587000

157

2097

15:10:34

XLON

592132590119587000

113

2097

15:10:34

CHIX

592132590119587000

121

2097

15:10:34

BATE

606206338954838000

113

2097

15:10:34

CHIX

592132590119587000

136

2097

15:10:34

AQXE

606206338954838000

113

2097

15:10:34

BATE

606206338954838000

226

2097

15:10:34

XLON

592132590119587000

243

2096

15:10:39

CHIX

592132590119590000

226

2096

15:10:39

TRQX

606206338954841000

125

2097

15:12:53

AQXE

592132590119668000

194

2098

15:13:25

AQXE

606206338954935000

156

2098

15:14:10

XLON

592132590119715000

172

2098

15:14:10

AQXE

606206338954960000

113

2097

15:14:47

CHIX

592132590119739000

179

2097

15:14:47

XLON

606206338954983000

195

2097

15:15:31

XLON

592132590119769000

203

2098

15:16:11

TRQX

592132590119808000

113

2098

15:16:11

BATE

606206338955049000

109

2098

15:16:11

BATE

606206338955049000

25

2098

15:16:11

BATE

606206338955049000

113

2098

15:16:11

CHIX

592132590119808000

233

2098

15:16:11

XLON

606206338955050000

184

2098

15:16:11

XLON

606206338955050000

113

2097

15:16:17

BATE

592132590119811000

279

2097

15:16:17

XLON

592132590119811000

144

2097

15:16:17

TRQX

592132590119811000

33

2097

15:16:17

CHIX

606206338955053000

306

2097

15:16:17

CHIX

606206338955053000

226

2097

15:16:51

XLON

606206338955072000

149

2097

15:16:51

AQXE

592132590119831000

113

2097

15:16:51

BATE

592132590119831000

113

2097

15:16:51

CHIX

606206338955072000

284

2097

15:16:51

XLON

606206338955072000

92

2097

15:16:51

XLON

606206338955072000

89

2097

15:16:51

XLON

606206338955072000

210

2097

15:16:51

XLON

606206338955072000

139

2097

15:16:51

XLON

606206338955072000

255

2097

15:16:51

CHIX

592132590119831000

70

2097

15:16:51

CHIX

592132590119831000

76

2097

15:16:51

CHIX

592132590119831000

100

2097

15:16:51

AQXE

606206338955072000

209

2097

15:16:51

AQXE

606206338955072000

97

2097

15:16:51

AQXE

606206338955072000

173

2097

15:16:52

AQXE

592132590119831000

102

2097

15:16:52

XLON

606206338955072000

124

2097

15:16:52

XLON

606206338955072000

113

2097

15:16:52

CHIX

606206338955072000

320

2097

15:16:52

XLON

592132590119831000

131

2099

15:22:09

XLON

592132590120031000

69

2099

15:22:09

XLON

606206338955264000

104

2099

15:22:09

XLON

606206338955264000

76

2099

15:22:13

XLON

606206338955266000

164

2099

15:22:13

XLON

606206338955266000

176

2099

15:22:13

XLON

592132590120034000

226

2098

15:22:52

BATE

592132590120056000

113

2098

15:22:52

TRQX

592132590120056000

429

2098

15:22:52

XLON

592132590120056000

236

2098

15:22:52

TRQX

606206338955287000

113

2098

15:22:52

BATE

606206338955287000

113

2098

15:22:52

XLON

606206338955287000

174

2098

15:22:52

XLON

606206338955287000

351

2098

15:22:52

XLON

606206338955287000

80

2098

15:22:52

XLON

606206338955287000

133

2099

15:24:48

AQXE

592132590120127000

145

2099

15:24:48

AQXE

592132590120127000

197

2099

15:25:42

AQXE

606206338955387000

204

2099

15:25:42

AQXE

592132590120160000

255

2100

15:26:26

XLON

606206338955413000

3

2100

15:26:26

XLON

606206338955413000

103

2100

15:26:26

XLON

592132590120187000

102

2100

15:26:26

XLON

592132590120187000

29

2100

15:26:26

XLON

592132590120187000

280

2100

15:27:03

XLON

606206338955432000

153

2100

15:27:04

XLON

592132590120208000

43

2100

15:27:04

XLON

606206338955432000

177

2099

15:27:26

XLON

592132590120221000

56

2099

15:27:26

XLON

592132590120221000

200

2099

15:27:26

XLON

592132590120221000

221

2099

15:27:26

XLON

592132590120221000

226

2099

15:27:26

CHIX

592132590120221000

113

2099

15:27:26

TRQX

606206338955445000

113

2099

15:27:26

TRQX

606206338955445000

113

2099

15:27:26

BATE

606206338955445000

113

2099

15:27:26

CHIX

592132590120221000

265

2099

15:27:26

XLON

592132590120221000

226

2099

15:27:26

XLON

592132590120221000

147

2099

15:27:26

AQXE

606206338955445000

113

2099

15:27:26

CHIX

606206338955445000

113

2099

15:27:26

BATE

606206338955445000

255

2099

15:27:26

CHIX

592132590120221000

113

2099

15:27:26

XLON

592132590120221000

187

2099

15:27:26

CHIX

606206338955445000

446

2098

15:27:42

XLON

592132590120230000

56

2098

15:27:42

XLON

606206338955454000

501

2098

15:27:49

CHIX

592132590120234000

203

2098

15:27:49

CHIX

592132590120234000

57

2098

15:27:49

XLON

606206338955458000

199

2098

15:27:49

XLON

606206338955458000

45

2098

15:27:49

XLON

606206338955458000

68

2098

15:27:49

XLON

606206338955458000

113

2098

15:27:49

CHIX

606206338955458000

87

2098

15:27:49

TRQX

592132590120234000

71

2098

15:27:49

CHIX

592132590120234000

153

2098

15:27:49

TRQX

592132590120234000

339

2098

15:27:49

TRQX

606206338955458000

166

2095

15:32:26

XLON

592132590120410000

100

2095

15:32:26

XLON

606206338955626000

13

2095

15:32:26

XLON

606206338955626000

30

2095

15:32:36

BATE

592132590120415000

128

2095

15:32:36

BATE

592132590120415000

226

2095

15:32:36

XLON

592132590120415000

206

2095

15:32:36

CHIX

592132590120415000

154

2095

15:32:36

BATE

606206338955631000

113

2095

15:32:36

TRQX

606206338955631000

113

2095

15:32:36

TRQX

606206338955631000

113

2095

15:32:36

TRQX

606206338955631000

160

2095

15:32:43

XLON

592132590120420000

113

2095

15:32:43

CHIX

592132590120420000

182

2095

15:32:43

BATE

606206338955635000

66

2095

15:32:48

XLON

592132590120423000

113

2095

15:32:55

BATE

592132590120427000

193

2095

15:32:55

AQXE

606206338955642000

273

2096

15:36:41

CHIX

592132590120566000

113

2096

15:36:41

CHIX

592132590120566000

262

2096

15:36:41

XLON

592132590120566000

308

2096

15:36:41

BATE

606206338955775000

31

2096

15:36:41

BATE

606206338955775000

279

2096

15:36:41

XLON

606206338955775000

113

2096

15:36:41

XLON

606206338955775000

113

2096

15:36:41

TRQX

606206338955775000

171

2096

15:36:42

XLON

592132590120567000

69

2096

15:36:42

XLON

606206338955776000

21

2096

15:36:43

AQXE

606206338955776000

15

2096

15:36:43

AQXE

606206338955776000

143

2096

15:36:53

XLON

592132590120576000

241

2096

15:36:53

XLON

592132590120576000

113

2096

15:37:34

CHIX

592132590120606000

113

2096

15:37:34

BATE

606206338955814000

55

2096

15:38:33

XLON

592132590120643000

78

2096

15:38:33

XLON

592132590120643000

113

2096

15:39:57

CHIX

592132590120696000

113

2096

15:39:57

CHIX

592132590120696000

185

2096

15:39:57

XLON

592132590120696000

113

2096

15:39:57

XLON

592132590120696000

77

2096

15:39:57

AQXE

606206338955899000

113

2096

15:39:57

AQXE

606206338955899000

113

2096

15:39:57

BATE

606206338955899000

155

2096

15:39:57

BATE

606206338955899000

113

2096

15:39:57

CHIX

592132590120696000

284

2096

15:39:57

XLON

606206338955899000

112

2096

15:39:57

XLON

606206338955899000

128

2096

15:39:57

BATE

606206338955899000

113

2096

15:39:58

XLON

592132590120696000

176

2096

15:39:58

XLON

592132590120696000

137

2096

15:39:58

CHIX

606206338955899000

2

2096

15:39:58

CHIX

606206338955899000

9

2096

15:39:58

CHIX

606206338955899000

226

2095

15:39:58

BATE

592132590120696000

113

2095

15:39:58

TRQX

592132590120696000

243

2095

15:39:58

CHIX

606206338955900000

88

2095

15:39:58

XLON

592132590120696000

138

2094

15:40:12

CHIX

592132590120706000

130

2094

15:40:12

TRQX

592132590120706000

113

2094

15:40:12

XLON

592132590120706000

254

2094

15:40:12

TRQX

592132590120706000

113

2094

15:40:12

XLON

592132590120706000

113

2094

15:40:12

XLON

592132590120706000

226

2094

15:40:12

BATE

606206338955908000

143

2094

15:40:12

CHIX

606206338955908000

113

2094

15:40:12

BATE

606206338955908000

113

2094

15:40:12

BATE

606206338955908000

113

2092

15:41:40

CHIX

592132590120763000

409

2092

15:41:40

BATE

606206338955964000

226

2092

15:41:40

TRQX

606206338955964000

98

2092

15:41:40

XLON

592132590120763000

276

2092

15:41:40

XLON

592132590120763000

108

2091

15:41:40

BATE

606206338955964000

264

2091

15:41:43

CHIX

592132590120765000

118

2091

15:41:43

BATE

606206338955965000

113

2091

15:41:43

TRQX

606206338955965000

226

2095

15:46:47

CHIX

606206338956154000

324

2095

15:46:47

XLON

592132590120962000

345

2095

15:46:47

CHIX

592132590120962000

226

2095

15:46:47

BATE

606206338956154000

130

2095

15:46:47

CHIX

592132590120962000

284

2095

15:46:47

XLON

592132590120962000

258

2095

15:46:47

CHIX

606206338956154000

3

2095

15:46:47

BATE

606206338956154000

139

2095

15:46:47

BATE

592132590120963000

11

2095

15:46:47

CHIX

606206338956154000

226

2095

15:46:47

XLON

606206338956154000

102

2095

15:46:47

CHIX

606206338956154000

113

2094

15:47:00

TRQX

606206338956163000

454

2094

15:47:00

BATE

592132590120972000

301

2094

15:47:12

XLON

592132590120981000

113

2094

15:47:12

CHIX

606206338956171000

258

2094

15:47:12

CHIX

592132590120981000

142

2094

15:47:12

BATE

592132590120981000

49

2094

15:47:12

CHIX

606206338956171000

113

2095

15:51:09

BATE

592132590121160000

113

2095

15:51:09

BATE

592132590121160000

226

2095

15:51:09

BATE

592132590121160000

272

2095

15:51:09

XLON

606206338956342000

384

2095

15:51:09

XLON

606206338956342000

113

2095

15:51:09

TRQX

592132590121160000

113

2095

15:51:09

TRQX

606206338956342000

159

2095

15:51:09

TRQX

606206338956342000

75

2095

15:51:09

CHIX

606206338956342000

38

2095

15:51:09

CHIX

606206338956342000

339

2095

15:51:09

XLON

606206338956342000

147

2095

15:52:15

TRQX

592132590121203000

113

2095

15:52:15

TRQX

592132590121203000

113

2095

15:52:26

BATE

606206338956391000

113

2095

15:52:26

BATE

606206338956391000

226

2095

15:52:37

CHIX

592132590121217000

62

2096

15:54:49

XLON

592132590121313000

191

2096

15:54:49

XLON

592132590121313000

226

2095

15:55:00

AQXE

592132590121323000

293

2096

15:55:23

XLON

606206338956517000

55

2095

15:55:29

BATE

592132590121345000

113

2095

15:55:29

TRQX

592132590121345000

246

2095

15:55:29

BATE

592132590121345000

113

2095

15:55:29

CHIX

606206338956522000

160

2095

15:55:29

XLON

592132590121345000

66

2095

15:55:29

XLON

592132590121345000

137

2095

15:55:29

XLON

592132590121345000

136

2096

15:55:55

AQXE

606206338956538000

452

2095

15:56:27

XLON

606206338956557000

154

2095

15:56:27

CHIX

592132590121382000

226

2095

15:56:27

CHIX

606206338956557000

113

2095

15:56:27

AQXE

606206338956557000

113

2095

15:56:27

BATE

592132590121382000

113

2095

15:56:27

CHIX

606206338956557000

180

2097

15:57:34

XLON

592132590121424000

59

2097

15:57:34

XLON

592132590121424000

221

2098

16:00:58

CHIX

606206338956755000

102

2098

16:00:58

CHIX

606206338956755000

40

2098

16:00:58

CHIX

606206338956755000

29

2098

16:00:58

CHIX

606206338956755000

73

2098

16:00:58

CHIX

592132590121587000

340

2098

16:00:58

CHIX

592132590121587000

76

2098

16:00:58

XLON

592132590121587000

266

2098

16:00:58

XLON

606206338956755000

113

2098

16:00:58

CHIX

592132590121587000

67

2098

16:01:00

CHIX

606206338956756000

150

2098

16:01:00

XLON

592132590121588000

195

2098

16:01:00

XLON

606206338956756000

1

2098

16:01:02

CHIX

592132590121590000

25

2098

16:01:02

CHIX

592132590121590000

150

2098

16:01:02

XLON

606206338956758000

124

2100

16:02:00

XLON

592132590121632000

17

2100

16:02:00

XLON

592132590121632000

451

2100

16:02:00

XLON

592132590121632000

113

2100

16:02:00

CHIX

592132590121632000

209

2100

16:02:00

BATE

592132590121632000

226

2100

16:02:00

BATE

606206338956799000

302

2100

16:02:00

BATE

606206338956799000

226

2100

16:02:00

CHIX

606206338956799000

113

2100

16:02:00

BATE

592132590121632000

113

2100

16:06:16

AQXE

592132590121829000

226

2100

16:06:16

CHIX

592132590121829000

369

2100

16:06:16

XLON

606206338956990000

557

2100

16:06:16

XLON

606206338956990000

388

2100

16:06:16

XLON

606206338956990000

113

2100

16:06:16

CHIX

606206338956990000

421

2100

16:06:16

CHIX

606206338956990000

146

2100

16:06:16

XLON

606206338956990000

210

2100

16:06:16

XLON

592132590121829000

490

2100

16:06:16

XLON

592132590121829000

68

2100

16:06:16

XLON

592132590121829000

109

2100

16:06:16

XLON

592132590121829000

109

2100

16:06:16

XLON

592132590121829000

150

2100

16:06:16

XLON

592132590121829000

210

2100

16:06:16

TRQX

606206338956990000

83

2100

16:06:16

TRQX

606206338956990000

139

2100

16:06:16

TRQX

606206338956990000

113

2100

16:06:16

CHIX

592132590121829000

224

2100

16:06:16

XLON

592132590121829000

113

2100

16:06:16

AQXE

606206338956990000

112

2100

16:06:16

XLON

606206338956990000

113

2100

16:06:16

BATE

606206338956990000

62

2100

16:06:16

XLON

606206338956990000

180

2100

16:06:16

XLON

606206338956990000

113

2100

16:06:16

CHIX

606206338956990000

364

2100

16:06:16

XLON

592132590121829000

45

2100

16:06:16

XLON

592132590121829000

41

2100

16:06:16

XLON

592132590121829000

271

2100

16:06:16

XLON

592132590121829000

113

2100

16:06:16

CHIX

606206338956990000

226

2100

16:06:16

XLON

606206338956990000

39

2100

16:06:16

BATE

592132590121829000

43

2100

16:06:16

BATE

592132590121829000

58

2100

16:06:16

BATE

592132590121829000

87

2100

16:06:16

CHIX

606206338956990000

26

2100

16:06:16

CHIX

606206338956990000

18

2100

16:06:21

XLON

592132590121833000

200

2100

16:06:45

CHIX

592132590121851000

113

2100

16:06:45

XLON

606206338957011000

150

2100

16:06:53

XLON

592132590121857000

95

2100

16:06:53

XLON

592132590121857000

98

2099

16:07:11

BATE

592132590121870000

15

2099

16:07:11

BATE

592132590121870000

113

2099

16:07:11

TRQX

592132590121870000

113

2099

16:07:11

TRQX

592132590121870000

274

2099

16:07:11

XLON

592132590121870000

113

2099

16:07:11

BATE

606206338957030000

189

2099

16:07:11

XLON

606206338957030000

226

2099

16:07:11

CHIX

606206338957030000

129

2100

16:07:27

XLON

592132590121883000

1

2101

16:07:55

CHIX

592132590121906000

168

2101

16:07:55

XLON

606206338957064000

113

2099

16:08:18

AQXE

592132590121925000

253

2100

16:08:20

XLON

592132590121926000

111

2099

16:08:20

BATE

592132590121926000

2

2099

16:08:21

BATE

592132590121927000

114

2099

16:08:21

BATE

592132590121927000

339

2099

16:08:21

BATE

606206338957084000

113

2099

16:08:21

CHIX

606206338957084000

20

2099

16:08:21

CHIX

606206338957084000

272

2099

16:08:22

TRQX

592132590121928000

36

2099

16:08:22

XLON

606206338957085000

93

2099

16:08:22

CHIX

606206338957085000

347

2099

16:08:22

XLON

606206338957085000

226

2099

16:08:22

XLON

606206338957085000

352

2099

16:08:22

XLON

606206338957085000

81

2099

16:08:22

XLON

606206338957085000

226

2099

16:08:23

AQXE

592132590121929000

180

2099

16:08:23

AQXE

592132590121929000

200

2099

16:08:24

XLON

606206338957086000

26

2099

16:08:24

XLON

606206338957086000

113

2099

16:08:27

CHIX

592132590121932000

113

2099

16:08:27

CHIX

606206338957089000

172

2103

16:10:45

CHIX

592132590122035000

36

2103

16:11:18

CHIX

606206338957210000

265

2103

16:11:18

CHIX

606206338957210000

301

2103

16:11:32

CHIX

592132590122070000

1

2102

16:11:45

BATE

606206338957228000

4

2102

16:11:45

BATE

606206338957228000

296

2103

16:11:45

XLON

592132590122077000

46

2102

16:12:02

XLON

606206338957240000

255

2102

16:12:02

XLON

606206338957240000

27

2103

16:12:14

TRQX

606206338957248000

28

2103

16:12:14

TRQX

606206338957248000

139

2103

16:12:14

TRQX

606206338957248000

80

2103

16:12:14

TRQX

606206338957248000

27

2103

16:12:14

TRQX

606206338957248000

113

2102

16:12:49

BATE

592132590122123000

160

2102

16:12:49

TRQX

606206338957272000

113

2102

16:12:53

XLON

592132590122127000

194

2102

16:12:53

CHIX

606206338957275000

175

2102

16:12:55

XLON

592132590122128000

132

2102

16:12:55

AQXE

606206338957276000

181

2102

16:13:00

XLON

592132590122131000

2

2102

16:13:00

XLON

592132590122131000

148

2102

16:13:04

XLON

592132590122133000

35

2102

16:13:04

XLON

592132590122133000

143

2102

16:13:11

XLON

592132590122139000

40

2102

16:13:11

XLON

592132590122139000

226

2101

16:13:16

XLON

592132590122144000

271

2101

16:13:16

XLON

592132590122144000

113

2101

16:13:16

TRQX

592132590122144000

113

2101

16:13:16

CHIX

592132590122144000

226

2101

16:13:16

CHIX

592132590122144000

128

2101

16:13:16

XLON

606206338957292000

339

2101

16:13:16

TRQX

606206338957292000

381

2101

16:13:16

BATE

606206338957292000

152

2101

16:13:16

BATE

606206338957292000

113

2101

16:13:16

BATE

592132590122144000

128

2101

16:13:22

AQXE

592132590122150000

132

2101

16:13:22

BATE

592132590122150000

113

2101

16:13:22

CHIX

592132590122150000

325

2101

16:13:22

XLON

606206338957298000

226

2101

16:13:22

XLON

606206338957298000

226

2101

16:13:22

XLON

606206338957298000

113

2101

16:13:22

CHIX

606206338957298000

113

2101

16:13:22

CHIX

606206338957298000

113

2101

16:13:22

CHIX

592132590122150000

125

2101

16:13:22

BATE

606206338957298000

226

2101

16:13:22

XLON

592132590122150000

57

2101

16:13:22

XLON

606206338957298000

108

2101

16:13:22

XLON

606206338957298000

124

2100

16:13:25

TRQX

592132590122152000

276

2100

16:13:25

TRQX

592132590122152000

339

2100

16:13:25

BATE

606206338957299000

109

2097

16:16:00

XLON

592132590122276000

160

2097

16:16:00

XLON

592132590122276000

381

2097

16:16:00

CHIX

592132590122276000

113

2097

16:16:00

AQXE

606206338957419000

134

2097

16:16:00

BATE

592132590122276000

226

2097

16:16:00

TRQX

606206338957419000

113

2097

16:16:22

CHIX

592132590122297000

253

2097

16:16:22

CHIX

592132590122297000

417

2097

16:16:22

XLON

606206338957439000

113

2097

16:16:22

TRQX

606206338957439000

113

2097

16:16:22

BATE

606206338957439000

115

2097

16:16:22

XLON

592132590122297000

136

2097

16:16:22

XLON

606206338957439000

226

2097

16:18:19

AQXE

592132590122395000

121

2098

16:18:37

CHIX

592132590122409000

17

2098

16:18:41

CHIX

592132590122412000

111

2098

16:18:41

CHIX

592132590122412000

48

2099

16:18:51

CHIX

592132590122418000

73

2099

16:18:51

CHIX

592132590122418000

126

2099

16:18:58

XLON

606206338957560000

115

2099

16:19:01

XLON

592132590122426000

121

2099

16:19:04

AQXE

606206338957565000

113

2099

16:19:10

CHIX

592132590122433000

16

2099

16:19:10

AQXE

606206338957569000

116

2099

16:19:16

CHIX

606206338957575000

121

2099

16:19:22

XLON

592132590122444000

22

2099

16:19:30

XLON

592132590122452000

113

2099

16:19:30

CHIX

606206338957587000

135

2099

16:19:31

XLON

592132590122452000

135

2099

16:19:33

XLON

606206338957590000

135

2099

16:19:37

XLON

606206338957594000

135

2099

16:19:39

XLON

592132590122460000

226

2098

16:19:40

BATE

592132590122460000

113

2098

16:19:40

TRQX

592132590122460000

129

2098

16:19:40

BATE

592132590122460000

128

2098

16:19:40

BATE

606206338957596000

126

2098

16:19:40

TRQX

606206338957596000

250

2098

16:19:40

CHIX

606206338957596000

113

2098

16:19:40

XLON

606206338957596000

237

2098

16:19:40

XLON

606206338957596000

117

2099

16:20:11

BATE

606206338957630000

98

2100

16:20:24

AQXE

592132590122511000

19

2100

16:20:24

AQXE

592132590122511000

82

2100

16:20:27

AQXE

592132590122515000

45

2100

16:20:27

AQXE

592132590122515000

113

2099

16:20:33

XLON

592132590122522000

336

2099

16:20:33

CHIX

606206338957655000

582

2099

16:20:33

XLON

592132590122522000

113

2099

16:20:33

BATE

592132590122522000

226

2099

16:20:33

XLON

606206338957655000

113

2099

16:20:33

CHIX

606206338957655000

51

2099

16:20:33

XLON

606206338957655000

130

2099

16:20:33

CHIX

592132590122522000

113

2099

16:20:34

BATE

592132590122522000

226

2099

16:20:34

CHIX

606206338957656000

312

2099

16:20:34

XLON

606206338957656000

130

2099

16:20:34

CHIX

592132590122522000

113

2099

16:20:34

XLON

606206338957656000

109

2099

16:21:53

XLON

606206338957719000

117

2099

16:22:15

XLON

592132590122606000

117

2099

16:23:29

XLON

606206338957796000

15

2100

16:24:08

AQXE

606206338957829000

95

2100

16:24:08

AQXE

606206338957829000

4

2100

16:24:08

AQXE

606206338957829000

246

2100

16:24:08

AQXE

592132590122701000

3

2100

16:24:08

AQXE

592132590122701000

87

2100

16:24:08

AQXE

606206338957829000

111

2100

16:24:08

AQXE

592132590122701000

113

2100

16:24:08

AQXE

592132590122701000

5

2100

16:24:08

AQXE

592132590122701000

6

2100

16:24:11

AQXE

592132590122703000

258

2100

16:24:11

AQXE

592132590122703000

43

2100

16:24:12

AQXE

592132590122704000

162

2100

16:24:12

AQXE

592132590122704000

97

2100

16:24:12

AQXE

592132590122704000

113

2100

16:24:12

BATE

606206338957832000

118

2100

16:24:14

XLON

606206338957833000

219

2100

16:24:16

XLON

606206338957835000

196

2100

16:24:16

XLON

606206338957835000

27

2100

16:24:16

XLON

606206338957835000

388

2100

16:24:16

XLON

606206338957835000

15

2100

16:24:18

CHIX

592132590122709000

168

2100

16:24:18

CHIX

592132590122709000

113

2100

16:24:18

XLON

606206338957837000

183

2100

16:24:22

CHIX

592132590122712000

100

2100

16:24:22

XLON

606206338957840000

13

2100

16:24:22

XLON

606206338957840000

226

2099

16:24:25

AQXE

592132590122715000

10

2100

16:24:25

BATE

592132590122716000

1

2100

16:24:25

BATE

592132590122716000

45

2100

16:24:25

BATE

592132590122716000

37

2100

16:24:25

BATE

592132590122716000

203

2100

16:24:25

BATE

592132590122716000

119

2099

16:24:26

XLON

592132590122716000

442

2099

16:24:26

XLON

606206338957844000

146

2099

16:24:26

XLON

606206338957844000

118

2099

16:24:26

XLON

606206338957844000

155

2099

16:24:26

XLON

606206338957844000

209

2099

16:24:26

AQXE

592132590122716000

356

2099

16:24:26

AQXE

592132590122716000

201

2099

16:24:26

XLON

606206338957844000

71

2099

16:24:26

XLON

606206338957844000

303

2099

16:24:26

CHIX

592132590122716000

113

2099

16:24:26

XLON

606206338957844000

189

2099

16:24:26

CHIX

592132590122716000

175

2099

16:24:28

CHIX

592132590122718000

287

2098

16:24:31

XLON

592132590122721000

121

2098

16:24:31

TRQX

592132590122721000

113

2098

16:24:31

TRQX

592132590122721000

226

2098

16:24:31

BATE

606206338957848000

113

2098

16:24:31

BATE

606206338957848000

49

2098

16:24:31

XLON

606206338957848000

356

2098

16:24:31

XLON

606206338957848000

88

2098

16:24:31

BATE

592132590122721000

356

2098

16:24:31

XLON

606206338957848000

49

2098

16:24:31

XLON

606206338957848000

23

2098

16:24:31

XLON

606206338957848000

20

2098

16:24:31

CHIX

606206338957848000

25

2098

16:24:31

BATE

592132590122721000

93

2098

16:24:31

XLON

606206338957849000

73

2098

16:24:31

XLON

606206338957849000

257

2098

16:24:34

CHIX

592132590122724000

172

2098

16:24:35

XLON

592132590122724000

111

2098

16:24:35

CHIX

592132590122724000

113

2098

16:24:35

XLON

606206338957851000

100

2098

16:24:36

XLON

592132590122724000

1

2099

16:26:19

TRQX

606206338957959000

42

2099

16:26:19

TRQX

606206338957959000

83

2099

16:26:21

XLON

606206338957961000

127

2099

16:26:31

XLON

606206338957971000

127

2099

16:26:36

XLON

606206338957975000

134

2099

16:26:53

XLON

592132590122866000

471

2099

16:27:49

XLON

592132590122917000

134

2099

16:27:49

XLON

606206338958039000

111

2100

16:27:49

AQXE

606206338958039000

9

2100

16:27:49

AQXE

606206338958039000

209

2100

16:27:54

AQXE

592132590122922000

16

2100

16:27:54

CHIX

606206338958043000

11

2100

16:27:54

CHIX

606206338958043000

11

2100

16:27:54

CHIX

606206338958043000

247

2101

16:28:05

XLON

592132590122932000

266

2103

16:28:29

XLON

592132590122952000

113

2103

16:28:30

XLON

592132590122953000

153

2103

16:28:30

CHIX

606206338958074000

113

2103

16:28:31

CHIX

592132590122956000

153

2103

16:28:31

XLON

606206338958077000

118

2103

16:28:31

XLON

606206338958077000

154

2103

16:28:34

CHIX

592132590122960000

113

2103

16:28:34

XLON

606206338958080000

113

2103

16:28:39

XLON

592132590122964000

154

2103

16:28:39

CHIX

606206338958084000

154

2103

16:28:40

CHIX

592132590122965000

113

2103

16:28:40

XLON

606206338958085000

136

2103

16:28:43

XLON

592132590122967000

138

2103

16:28:46

XLON

606206338958090000

150

2103

16:28:49

XLON

606206338958092000

148

2103

16:28:50

XLON

606206338958093000

131

2103

16:28:53

XLON

606206338958094000

12

2103

16:28:53

XLON

606206338958094000

131

2103

16:28:53

XLON

606206338958094000

426

2103

16:28:53

XLON

592132590122975000

113

2103

16:28:53

CHIX

592132590122975000

113

2103

16:28:53

BATE

606206338958095000

426

2103

16:28:53

CHIX

592132590122975000

113

2103

16:28:53

BATE

606206338958095000

113

2103

16:28:53

TRQX

606206338958095000

313

2103

16:28:53

CHIX

592132590122975000

226

2103

16:28:53

XLON

592132590122975000

113

2103

16:28:53

BATE

606206338958095000

214

2103

16:28:53

CHIX

592132590122975000

113

2103

16:28:53

XLON

606206338958095000

143

2103

16:28:58

XLON

606206338958098000

114

2103

16:29:51

AQXE

606206338958160000

118

2103

16:29:51

AQXE

606206338958160000

44

2104

16:29:51

AQXE

606206338958166000

103

2104

16:29:51

AQXE

606206338958166000

599

2104

16:29:51

AQXE

606206338958166000

168

2104

16:29:51

AQXE

606206338958166000

98

2104

16:29:51

AQXE

606206338958166000

99

2104

16:29:51

AQXE

606206338958166000

300

2104

16:29:51

AQXE

606206338958166000

97

2104

16:29:51

AQXE

592132590123048000

467

2104

16:29:51

AQXE

592132590123048000

80

2104

16:29:51

AQXE

606206338958166000

 

 

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 rns@lseg.com 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
 
 
POSFLFEREFIFFIE]]>
TwitterFacebookLinkedIn