Lördag 15 Mars | 03:59:54 Europe / Stockholm

Kalender

Est. tid*
2025-04-29 08:00 Kvartalsrapport 2025-Q2
2024-12-12 - X-dag halvårsutdelning ABF 42.300001
2024-12-12 - X-dag bonusutdelning ABF 27.000001
2024-12-06 - Årsstämma
2024-05-30 - X-dag halvårsutdelning ABF 20.7
2023-12-14 - X-dag halvårsutdelning ABF 33.1
2023-12-14 - X-dag bonusutdelning ABF 12.7
2023-12-08 - Årsstämma
2023-06-01 - X-dag halvårsutdelning ABF 14.2
2022-12-15 - X-dag halvårsutdelning ABF 29.899999
2022-06-09 - X-dag halvårsutdelning ABF 13.8
2021-12-16 - X-dag halvårsutdelning ABF 20.5
2021-12-16 - X-dag bonusutdelning ABF 13.8
2021-06-03 - X-dag halvårsutdelning ABF 6.2
2019-12-12 - X-dag halvårsutdelning ABF 34.299999
2019-06-06 - X-dag halvårsutdelning ABF 12.05
2018-12-13 - X-dag halvårsutdelning ABF 33.3
2018-06-07 - X-dag halvårsutdelning ABF 11.7
2017-12-14 - X-dag halvårsutdelning ABF 29.65
2017-06-08 - X-dag halvårsutdelning ABF 11.35
2016-12-15 - X-dag halvårsutdelning ABF 26.449999
2016-06-02 - X-dag halvårsutdelning ABF 10.3
2015-12-10 - X-dag halvårsutdelning ABF 27.777779
2015-06-04 - X-dag halvårsutdelning ABF 11.11111
2014-12-11 - X-dag halvårsutdelning ABF 27.000001
2014-06-04 - X-dag halvårsutdelning ABF 10.77778
2013-12-04 - X-dag halvårsutdelning ABF 25.166667
2013-06-05 - X-dag halvårsutdelning ABF 10.388889
2012-12-05 - X-dag halvårsutdelning ABF 22.222222
2012-06-06 - X-dag halvårsutdelning ABF 9.444445
2011-12-07 - X-dag halvårsutdelning ABF 18.722223
2011-06-08 - X-dag halvårsutdelning ABF 8.777778
2010-12-08 - X-dag halvårsutdelning ABF 18.000001
2010-06-02 - X-dag halvårsutdelning ABF 8.444444
2009-12-02 - X-dag halvårsutdelning ABF 15.666667
2009-06-03 - X-dag halvårsutdelning ABF 7.666667
2008-12-03 - X-dag halvårsutdelning ABF 15.000001
2008-06-04 - X-dag halvårsutdelning ABF 7.5
2007-12-05 - X-dag halvårsutdelning ABF 14.444445
2007-05-30 - X-dag halvårsutdelning ABF 7.222223
2006-11-29 - X-dag halvårsutdelning ABF 13.88889
2025-03-12 18:49:15

12 March 2025

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 12 March 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:

12 March 2025

Number of shares repurchased:

250,000

Average price paid per share:

GBp 1849.9792

Highest price paid per share:

GBp 1915.5000

Lowest price paid per share:

GBp 1830.5000

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: 12 March 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

19,307

1,904.00

1,830.50

1,850.27

CBOE BXE

47,770

1,911.00

1,830.50

1,850.77

CBOE CXE

59,071

1,915.50

1,830.50

1,851.12

London Stock Exchange

104,422

1,904.00

1,830.50

1,848.82

Turquoise

19,430

1,915.50

1,830.50

1,850.48

Individual transactions:

Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Transaction Reference Number

407

1904

08:00:28

XLON

620254976046790000

198

1904

08:00:28

BATE

606181227210298000

116

1904

08:00:28

AQXE

606181227210299000

116

1904

08:00:28

CHIX

620254976046790000

112

1904

08:00:28

AQXE

620254976046790000

138

1915.5

08:02:55

CHIX

606181227210385000

116

1915.5

08:02:55

TRQX

620254976046881000

236

1911

08:02:56

CHIX

606181227210386000

116

1911

08:02:56

BATE

620254976046881000

141

1903

08:02:57

CHIX

606181227210386000

116

1903

08:02:57

XLON

620254976046882000

133

1903.5

08:04:03

BATE

606181227210420000

135

1903

08:04:03

CHIX

606181227210420000

46

1900.5

08:04:55

BATE

606181227210449000

70

1900.5

08:04:55

BATE

606181227210449000

88

1900.5

08:04:55

AQXE

620254976046948000

47

1900.5

08:04:55

CHIX

620254976046948000

143

1900.5

08:04:55

CHIX

620254976046948000

32

1900

08:04:55

CHIX

620254976046948000

70

1900.5

08:04:55

AQXE

620254976046948000

143

1900

08:04:55

CHIX

620254976046948000

4

1891

08:07:34

TRQX

606181227210522000

77

1891

08:07:34

TRQX

606181227210522000

46

1891

08:07:34

BATE

620254976047024000

70

1891

08:07:34

BATE

620254976047024000

55

1891

08:07:35

TRQX

606181227210522000

116

1889

08:08:12

CHIX

606181227210538000

116

1889

08:08:12

BATE

620254976047041000

160

1889

08:08:12

XLON

606181227210538000

138

1888.5

08:08:12

BATE

606181227210538000

116

1888.5

08:08:12

CHIX

620254976047041000

148

1885.5

08:08:54

BATE

606181227210556000

116

1885.5

08:08:54

CHIX

620254976047060000

116

1882.5

08:10:24

CHIX

606181227210597000

189

1882.5

08:10:24

BATE

620254976047104000

134

1875.5

08:10:56

BATE

606181227210615000

100

1875.5

08:10:56

CHIX

620254976047123000

16

1875.5

08:10:56

CHIX

620254976047123000

139

1874

08:11:34

BATE

606181227210648000

116

1874

08:11:34

CHIX

620254976047158000

149

1867.5

08:14:03

TRQX

606181227210709000

116

1867.5

08:14:03

BATE

606181227210709000

116

1867.5

08:14:03

CHIX

620254976047223000

137

1868.5

08:16:02

XLON

606181227210753000

138

1867

08:16:12

BATE

606181227210758000

128

1865.5

08:16:50

CHIX

606181227210770000

148

1865.5

08:16:50

XLON

620254976047289000

16

1865.5

08:16:50

XLON

620254976047289000

116

1865.5

08:16:50

BATE

620254976047289000

173

1862.5

08:17:56

CHIX

606181227210796000

45

1862.5

08:17:56

CHIX

606181227210796000

116

1862.5

08:17:56

BATE

620254976047316000

116

1862.5

08:17:56

XLON

606181227210796000

276

1868

08:20:35

CHIX

606181227210852000

16

1868

08:20:35

CHIX

606181227210852000

196

1865.5

08:21:13

TRQX

606181227210865000

116

1865.5

08:21:13

BATE

620254976047390000

397

1874

08:24:40

XLON

620254976047463000

145

1873.5

08:24:40

XLON

606181227210933000

177

1874

08:24:40

XLON

606181227210933000

1

1874

08:24:40

XLON

606181227210933000

116

1868

08:28:10

BATE

606181227211001000

231

1868

08:28:10

TRQX

620254976047536000

95

1870.5

08:31:24

CHIX

606181227211074000

159

1870.5

08:31:24

CHIX

606181227211074000

116

1871.5

08:34:14

TRQX

606181227211135000

142

1871.5

08:34:14

AQXE

620254976047678000

232

1880.5

08:41:20

BATE

606181227211283000

129

1880.5

08:41:20

XLON

620254976047835000

148

1880.5

08:41:20

XLON

606181227211283000

24

1880.5

08:41:20

AQXE

606181227211283000

2

1880.5

08:41:20

CHIX

620254976047835000

114

1880.5

08:41:20

CHIX

620254976047835000

92

1880.5

08:41:20

AQXE

606181227211283000

66

1880.5

08:41:20

XLON

606181227211283000

232

1878.5

08:43:01

BATE

606181227211316000

215

1878.5

08:43:01

CHIX

620254976047870000

48

1878.5

08:43:01

CHIX

620254976047870000

233

1878.5

08:43:01

XLON

606181227211316000

139

1881

08:49:19

XLON

620254976048000000

139

1879.5

08:49:35

BATE

606181227211443000

139

1878

08:50:10

CHIX

620254976048019000

17

1878

08:50:10

BATE

620254976048019000

122

1878

08:50:10

BATE

620254976048019000

146

1878

08:50:10

TRQX

620254976048019000

162

1877.5

08:50:12

BATE

620254976048020000

143

1877.5

08:50:12

TRQX

620254976048020000

139

1877

08:51:00

BATE

606181227211471000

137

1873.5

08:53:41

BATE

606181227211522000

116

1871.5

08:55:01

BATE

606181227211543000

153

1871.5

08:55:01

TRQX

606181227211543000

116

1871.5

08:55:01

CHIX

620254976048112000

151

1870.5

08:55:01

CHIX

606181227211543000

116

1870.5

08:55:01

BATE

620254976048112000

208

1870

09:01:24

CHIX

606181227211678000

232

1870

09:01:24

BATE

620254976048255000

116

1870

09:01:24

TRQX

620254976048255000

22

1870

09:01:56

XLON

606181227211688000

133

1868.5

09:02:26

BATE

606181227211700000

133

1868.5

09:02:26

TRQX

620254976048279000

116

1872.5

09:04:59

CHIX

606181227211753000

183

1872.5

09:04:59

XLON

620254976048336000

334

1872.5

09:11:39

BATE

606181227211897000

116

1872.5

09:11:39

CHIX

620254976048491000

142

1871.5

09:14:20

CHIX

606181227211950000

116

1871.5

09:14:20

BATE

620254976048547000

133

1871

09:14:21

BATE

606181227211951000

218

1870.5

09:15:01

BATE

620254976048560000

258

1871

09:21:39

CHIX

620254976048694000

124

1869.5

09:24:12

TRQX

606181227212137000

116

1869.5

09:24:12

BATE

620254976048747000

116

1869

09:24:18

TRQX

620254976048750000

240

1869

09:24:18

BATE

606181227212139000

138

1869

09:24:18

XLON

606181227212139000

201

1867

09:27:10

CHIX

606181227212199000

116

1867

09:27:10

BATE

620254976048814000

116

1868

09:34:12

BATE

620254976048953000

229

1868

09:34:12

TRQX

606181227212329000

116

1867.5

09:37:39

BATE

620254976049030000

122

1867.5

09:37:39

TRQX

606181227212401000

116

1867

09:37:39

BATE

606181227212401000

116

1867

09:37:39

BATE

606181227212401000

116

1867

09:37:39

AQXE

606181227212401000

176

1867

09:37:39

CHIX

620254976049030000

134

1867

09:37:39

TRQX

620254976049030000

122

1867

09:37:39

TRQX

620254976049030000

157

1863

09:45:00

TRQX

606181227212540000

145

1863

09:45:00

BATE

620254976049179000

137

1862.5

09:45:24

BATE

606181227212552000

116

1861.5

09:45:24

BATE

606181227212552000

204

1861.5

09:45:24

TRQX

620254976049192000

84

1861

09:54:32

CHIX

606181227212724000

378

1861

09:54:32

CHIX

606181227212724000

248

1860

10:00:00

CHIX

606181227212829000

116

1860

10:00:00

BATE

620254976049489000

132

1860

10:00:00

TRQX

606181227212829000

139

1859.5

10:00:00

BATE

606181227212829000

141

1859.5

10:00:00

BATE

620254976049489000

76

1859

10:03:59

CHIX

620254976049576000

158

1858

10:05:11

TRQX

606181227212939000

137

1858

10:05:11

CHIX

606181227212939000

102

1858

10:05:11

BATE

606181227212939000

14

1858

10:05:11

BATE

606181227212939000

169

1858

10:05:11

XLON

620254976049606000

115

1859

10:05:11

CHIX

620254976049606000

139

1859

10:05:11

BATE

620254976049606000

137

1858

10:05:11

BATE

620254976049606000

180

1855

10:11:24

TRQX

606181227213059000

59

1855

10:11:24

TRQX

606181227213059000

116

1855

10:11:24

BATE

620254976049736000

116

1855

10:11:24

BATE

620254976049736000

122

1855

10:11:24

AQXE

606181227213059000

116

1853.5

10:20:52

AQXE

606181227213240000

116

1853.5

10:20:52

TRQX

620254976049929000

116

1852.5

10:23:28

BATE

620254976049978000

116

1852.5

10:23:28

BATE

620254976049978000

116

1852.5

10:23:28

AQXE

606181227213285000

116

1852.5

10:23:28

TRQX

606181227213285000

4

1852

10:23:41

TRQX

620254976049982000

124

1853

10:31:50

AQXE

606181227213433000

116

1853

10:31:50

TRQX

620254976050136000

116

1852

10:32:16

AQXE

606181227213440000

256

1852

10:32:16

BATE

606181227213440000

116

1852

10:32:16

CHIX

606181227213440000

116

1852

10:32:16

CHIX

620254976050144000

112

1852

10:32:16

TRQX

620254976050144000

124

1852

10:32:16

TRQX

620254976050144000

116

1851.5

10:32:33

TRQX

606181227213446000

124

1851.5

10:32:33

BATE

620254976050149000

191

1851.5

10:32:33

AQXE

620254976050149000

116

1851

10:35:53

BATE

606181227213503000

140

1851

10:35:53

TRQX

620254976050211000

116

1850

10:35:53

TRQX

606181227213503000

134

1850

10:35:53

BATE

620254976050211000

116

1855

10:46:12

BATE

606181227213683000

33

1854.5

10:46:12

BATE

606181227213683000

199

1854.5

10:46:12

BATE

606181227213683000

132

1855

10:46:12

AQXE

620254976050404000

213

1855

10:46:12

XLON

620254976050404000

188

1854.5

10:46:12

CHIX

620254976050404000

116

1854.5

10:46:12

XLON

606181227213683000

61

1854.5

10:46:12

XLON

606181227213683000

100

1854.5

10:46:12

XLON

606181227213683000

44

1854.5

10:46:12

CHIX

620254976050404000

153

1855

10:46:12

CHIX

620254976050404000

30

1855

10:46:12

AQXE

606181227213683000

197

1855

10:46:12

AQXE

606181227213683000

116

1855

10:46:12

CHIX

620254976050404000

255

1855

10:46:12

CHIX

620254976050404000

116

1855

10:50:17

TRQX

606181227213753000

193

1855

10:50:17

BATE

620254976050479000

55

1855

10:50:17

BATE

620254976050479000

342

1855

10:50:17

CHIX

606181227213753000

82

1854.5

10:50:17

XLON

606181227213753000

26

1854.5

10:50:17

XLON

606181227213753000

116

1855

10:50:17

AQXE

620254976050479000

177

1855

10:50:17

XLON

606181227213753000

169

1855

10:50:17

XLON

606181227213753000

41

1855

10:50:17

XLON

620254976050479000

39

1855

10:50:17

XLON

620254976050479000

7

1855

10:50:17

XLON

620254976050479000

169

1855

10:50:17

XLON

620254976050479000

224

1855

10:50:17

XLON

620254976050479000

15

1855

10:50:17

XLON

606181227213753000

322

1855

10:50:17

XLON

620254976050479000

46

1855

10:50:17

CHIX

606181227213753000

167

1855

10:50:17

CHIX

620254976050479000

168

1854.5

10:50:18

CHIX

606181227213754000

61

1854.5

10:50:18

CHIX

606181227213754000

116

1854.5

10:50:18

BATE

620254976050479000

116

1854.5

10:50:18

CHIX

620254976050479000

221

1854.5

10:50:18

XLON

606181227213754000

255

1854.5

10:50:18

CHIX

620254976050479000

116

1854.5

10:50:18

CHIX

606181227213754000

177

1854.5

10:50:18

XLON

620254976050479000

81

1854.5

10:50:18

XLON

620254976050479000

254

1854.5

10:50:18

CHIX

606181227213754000

116

1854

10:50:21

AQXE

620254976050480000

116

1854

10:50:21

TRQX

606181227213754000

325

1854

10:50:21

XLON

620254976050480000

123

1854

10:50:21

XLON

620254976050480000

116

1851.5

10:53:01

CHIX

620254976050534000

237

1851.5

10:55:01

BATE

606181227213844000

433

1851.5

10:55:01

CHIX

620254976050577000

116

1851

10:55:01

TRQX

620254976050577000

27

1851.5

10:55:01

AQXE

606181227213844000

89

1851.5

10:55:01

AQXE

606181227213844000

84

1851.5

10:55:01

XLON

620254976050577000

100

1851.5

10:55:01

XLON

620254976050577000

38

1851.5

10:55:01

XLON

620254976050577000

39

1851.5

10:55:01

XLON

620254976050577000

186

1851.5

10:55:01

XLON

620254976050577000

232

1851

10:55:01

BATE

606181227213844000

27

1851.5

10:55:01

AQXE

620254976050577000

31

1851.5

10:55:01

AQXE

620254976050577000

21

1851.5

10:55:01

AQXE

620254976050577000

116

1851.5

11:02:45

XLON

606181227213992000

196

1851.5

11:02:45

XLON

606181227213992000

232

1851.5

11:02:45

BATE

620254976050736000

163

1851.5

11:02:45

BATE

620254976050736000

10

1851.5

11:02:45

TRQX

606181227213992000

106

1851.5

11:02:47

TRQX

606181227213993000

116

1851.5

11:02:47

TRQX

606181227213993000

227

1851.5

11:02:47

XLON

606181227213993000

116

1851.5

11:02:47

CHIX

606181227213993000

232

1851

11:02:47

BATE

620254976050736000

21

1851

11:02:47

XLON

620254976050736000

177

1851.5

11:02:47

XLON

620254976050736000

65

1851.5

11:02:47

XLON

620254976050736000

41

1851

11:02:47

CHIX

606181227213993000

112

1851.5

11:02:47

XLON

620254976050736000

312

1853.5

11:09:51

BATE

620254976050883000

116

1853.5

11:09:51

CHIX

606181227214130000

116

1853.5

11:09:51

TRQX

620254976050883000

177

1853.5

11:09:51

XLON

606181227214131000

116

1853.5

11:10:10

CHIX

606181227214136000

52

1853.5

11:10:10

XLON

606181227214136000

131

1853.5

11:10:10

XLON

606181227214136000

116

1853.5

11:10:10

BATE

620254976050890000

116

1853.5

11:10:10

CHIX

620254976050890000

255

1853.5

11:10:10

CHIX

620254976050890000

39

1853.5

11:10:10

CHIX

620254976050890000

47

1853.5

11:10:10

CHIX

606181227214136000

93

1853.5

11:10:10

XLON

606181227214136000

69

1853.5

11:11:36

CHIX

606181227214164000

139

1853.5

11:11:36

XLON

606181227214164000

160

1853.5

11:11:36

BATE

620254976050919000

311

1853

11:11:36

TRQX

620254976050919000

177

1853

11:11:36

XLON

606181227214164000

238

1853

11:11:36

XLON

606181227214164000

255

1853

11:11:36

CHIX

620254976050919000

36

1853

11:11:36

XLON

606181227214164000

35

1853

11:11:36

XLON

606181227214164000

47

1853

11:11:40

XLON

620254976050921000

239

1852.5

11:19:39

BATE

606181227214335000

14

1852.5

11:19:39

TRQX

620254976051103000

50

1853

11:20:26

BATE

620254976051120000

232

1854

11:23:50

BATE

606181227214420000

311

1854

11:23:50

CHIX

620254976051193000

164

1854

11:23:56

XLON

620254976051196000

39

1854

11:23:56

XLON

620254976051196000

27

1854

11:23:56

CHIX

606181227214423000

89

1854

11:23:56

CHIX

606181227214423000

110

1854

11:23:56

TRQX

606181227214423000

255

1854

11:25:52

CHIX

606181227214465000

49

1854

11:26:06

XLON

620254976051248000

116

1854

11:26:12

XLON

606181227214474000

116

1854

11:26:12

BATE

606181227214474000

323

1854

11:26:12

XLON

620254976051251000

116

1854

11:26:13

CHIX

620254976051252000

255

1854

11:26:13

CHIX

606181227214474000

116

1854

11:26:13

XLON

606181227214474000

39

1854

11:26:27

CHIX

620254976051257000

188

1854

11:26:27

CHIX

620254976051257000

208

1853.5

11:26:32

XLON

620254976051259000

348

1853.5

11:26:32

BATE

606181227214481000

177

1853.5

11:26:32

XLON

606181227214481000

31

1853.5

11:26:32

XLON

620254976051259000

31

1855.5

11:31:37

BATE

606181227214581000

201

1855.5

11:31:59

BATE

606181227214589000

177

1855.5

11:31:59

CHIX

620254976051374000

116

1855.5

11:32:15

TRQX

606181227214595000

116

1855.5

11:32:15

CHIX

606181227214595000

50

1855.5

11:32:15

XLON

620254976051381000

100

1855.5

11:32:15

XLON

620254976051381000

41

1855.5

11:32:15

XLON

620254976051381000

14

1855.5

11:32:15

BATE

606181227214595000

94

1855.5

11:32:15

AQXE

606181227214595000

151

1855.5

11:32:15

XLON

620254976051381000

116

1855.5

11:32:15

CHIX

606181227214595000

260

1855.5

11:32:15

XLON

620254976051381000

82

1855.5

11:32:15

XLON

620254976051381000

100

1855.5

11:32:15

XLON

620254976051381000

62

1855.5

11:32:15

XLON

620254976051381000

2

1855.5

11:32:15

XLON

606181227214595000

116

1857

11:40:01

TRQX

606181227214782000

232

1857

11:40:01

TRQX

606181227214782000

68

1857

11:40:01

BATE

620254976051579000

163

1857

11:40:01

XLON

620254976051579000

263

1857

11:40:01

BATE

620254976051579000

116

1857

11:40:01

AQXE

620254976051579000

110

1857

11:40:01

AQXE

620254976051579000

6

1857

11:40:01

AQXE

620254976051579000

120

1857

11:40:01

CHIX

606181227214782000

118

1857

11:40:01

CHIX

606181227214782000

47

1857

11:40:01

CHIX

606181227214782000

71

1857

11:40:02

XLON

620254976051580000

227

1857

11:40:02

CHIX

606181227214783000

45

1857

11:40:02

XLON

620254976051580000

187

1857

11:40:02

XLON

620254976051580000

177

1857

11:40:02

XLON

606181227214783000

116

1857

11:40:02

CHIX

606181227214783000

247

1857

11:40:02

XLON

620254976051580000

116

1856.5

11:40:02

BATE

620254976051580000

116

1857

11:40:02

XLON

606181227214783000

198

1857

11:40:02

CHIX

620254976051580000

80

1857

11:40:02

XLON

606181227214783000

35

1857

11:40:02

XLON

606181227214783000

41

1857

11:40:02

XLON

606181227214783000

39

1857

11:40:02

XLON

606181227214783000

255

1857

11:40:02

CHIX

606181227214783000

122

1856.5

11:40:02

TRQX

606181227214783000

109

1856.5

11:40:02

TRQX

606181227214783000

11

1857

11:40:02

TRQX

620254976051580000

27

1857

11:40:02

AQXE

620254976051580000

30

1857

11:40:02

AQXE

620254976051580000

31

1857

11:40:02

AQXE

620254976051580000

74

1856.5

11:40:02

XLON

606181227214783000

53

1856.5

11:40:02

XLON

606181227214783000

105

1856.5

11:40:02

XLON

606181227214783000

116

1856.5

11:40:02

CHIX

606181227214783000

65

1856.5

11:40:02

BATE

620254976051580000

114

1856.5

11:40:02

BATE

620254976051580000

40

1856.5

11:40:02

XLON

606181227214783000

177

1856.5

11:40:02

XLON

606181227214783000

15

1856.5

11:40:02

XLON

606181227214783000

30

1856.5

11:40:02

AQXE

620254976051580000

12

1856.5

11:40:02

AQXE

620254976051580000

116

1855.5

11:40:03

TRQX

606181227214784000

332

1855.5

11:40:03

BATE

620254976051581000

266

1855.5

11:40:03

XLON

620254976051581000

116

1855.5

11:40:03

AQXE

620254976051581000

81

1855

11:40:03

XLON

606181227214784000

72

1855

11:40:03

XLON

606181227214784000

78

1855.5

11:40:03

XLON

606181227214784000

1

1855.5

11:40:03

XLON

606181227214784000

116

1855

11:40:03

CHIX

606181227214784000

34

1855

11:40:03

BATE

620254976051581000

97

1855.5

11:40:03

BATE

620254976051581000

108

1855.5

11:40:03

XLON

620254976051581000

144

1855.5

11:40:03

XLON

620254976051581000

33

1855.5

11:40:04

XLON

606181227214784000

42

1855.5

11:40:04

XLON

606181227214784000

41

1855.5

11:40:04

XLON

606181227214784000

72

1855.5

11:40:04

XLON

606181227214784000

40

1855.5

11:40:04

XLON

606181227214784000

29

1855.5

11:40:04

AQXE

620254976051581000

16

1855.5

11:40:04

AQXE

620254976051581000

339

1849

11:44:41

BATE

606181227214937000

116

1849

11:44:41

TRQX

620254976051744000

101

1849

11:44:46

XLON

606181227214939000

116

1849

11:44:46

CHIX

620254976051747000

149

1849

11:44:46

XLON

606181227214939000

116

1850

11:52:03

BATE

606181227215147000

1

1850

11:52:03

XLON

620254976051970000

3

1850

11:52:03

TRQX

620254976051970000

119

1850

11:52:03

XLON

620254976051970000

113

1850

11:52:03

TRQX

620254976051970000

402

1850

11:52:14

XLON

620254976051974000

4

1850

11:52:14

AQXE

606181227215150000

112

1850

11:52:16

AQXE

606181227215151000

192

1850

11:52:16

CHIX

606181227215151000

116

1850

11:52:16

XLON

606181227215151000

139

1850

11:52:16

CHIX

620254976051975000

15

1849.5

11:52:35

BATE

606181227215157000

132

1849.5

11:52:35

XLON

620254976051981000

3

1849.5

11:52:35

XLON

620254976051981000

101

1849.5

11:55:28

BATE

606181227215208000

158

1849.5

11:55:28

XLON

620254976052036000

116

1849.5

11:55:28

TRQX

620254976052036000

137

1849.5

11:55:28

XLON

606181227215208000

6

1849.5

11:55:28

CHIX

620254976052036000

116

1849

11:55:53

BATE

620254976052043000

36

1849

11:55:53

BATE

620254976052043000

116

1849

11:55:55

TRQX

606181227215215000

205

1849

11:55:55

XLON

606181227215215000

198

1849

11:55:55

AQXE

606181227215215000

80

1849

11:55:55

BATE

620254976052043000

250

1849

11:55:55

XLON

606181227215216000

69

1849

11:55:55

XLON

606181227215216000

5

1849

11:55:55

XLON

606181227215216000

458

1849

11:55:58

XLON

620254976052044000

82

1849

11:55:58

CHIX

606181227215217000

34

1849

11:55:58

CHIX

606181227215217000

251

1849

11:55:58

XLON

606181227215217000

116

1849

11:55:58

CHIX

620254976052044000

170

1849

11:55:58

XLON

606181227215217000

111

1848

11:55:59

CHIX

606181227215217000

5

1848

11:55:59

CHIX

606181227215217000

289

1848

11:55:59

BATE

620254976052045000

116

1848

11:55:59

TRQX

620254976052045000

177

1848

11:55:59

XLON

606181227215217000

280

1848

11:55:59

XLON

606181227215217000

9

1848

11:55:59

XLON

606181227215217000

116

1854.5

12:15:38

XLON

606181227215583000

122

1854.5

12:15:38

TRQX

606181227215583000

116

1854.5

12:15:38

AQXE

620254976052436000

116

1854.5

12:15:38

BATE

620254976052436000

177

1854.5

12:15:38

XLON

606181227215583000

84

1854.5

12:15:38

XLON

606181227215583000

116

1854.5

12:15:50

CHIX

620254976052440000

80

1854.5

12:15:50

XLON

620254976052440000

121

1854.5

12:15:50

XLON

620254976052440000

119

1854.5

12:15:50

XLON

620254976052440000

30

1854.5

12:15:50

AQXE

606181227215588000

116

1854

12:15:50

TRQX

606181227215588000

28

1854.5

12:15:50

AQXE

606181227215588000

25

1854.5

12:15:50

AQXE

606181227215588000

154

1854.5

12:15:50

AQXE

606181227215588000

60

1854.5

12:15:50

AQXE

606181227215588000

225

1854

12:15:50

BATE

620254976052440000

84

1854

12:15:50

XLON

606181227215588000

104

1854

12:15:50

XLON

606181227215588000

35

1854

12:15:50

XLON

606181227215588000

39

1854

12:15:50

XLON

606181227215588000

36

1854.5

12:15:50

XLON

606181227215588000

154

1854.5

12:15:50

XLON

606181227215588000

39

1854.5

12:15:50

XLON

606181227215588000

40

1854.5

12:15:50

XLON

606181227215588000

83

1854.5

12:15:50

XLON

606181227215588000

177

1854.5

12:15:50

XLON

606181227215588000

31

1854.5

12:15:50

AQXE

620254976052440000

25

1854.5

12:15:50

AQXE

606181227215588000

30

1854.5

12:15:50

AQXE

606181227215588000

37

1854.5

12:15:50

XLON

620254976052440000

42

1854.5

12:15:50

XLON

620254976052440000

40

1854.5

12:15:50

XLON

620254976052440000

320

1854.5

12:15:51

XLON

606181227215588000

238

1856.5

12:17:05

AQXE

606181227215612000

232

1856.5

12:17:05

XLON

620254976052466000

244

1858.5

12:18:25

XLON

606181227215635000

400

1858.5

12:18:25

XLON

620254976052491000

156

1858.5

12:18:25

XLON

620254976052491000

74

1858.5

12:18:25

XLON

606181227215635000

94

1858.5

12:18:25

TRQX

606181227215635000

100

1858.5

12:18:25

CHIX

620254976052491000

111

1859

12:19:18

BATE

606181227215651000

128

1859

12:19:18

BATE

606181227215651000

116

1858.5

12:19:18

TRQX

606181227215651000

509

1858.5

12:19:18

XLON

606181227215651000

116

1859

12:19:18

XLON

620254976052508000

116

1859

12:19:18

TRQX

620254976052508000

142

1858.5

12:19:18

BATE

620254976052508000

133

1858.5

12:19:18

CHIX

606181227215651000

167

1858.5

12:19:18

CHIX

606181227215651000

116

1858.5

12:19:18

XLON

620254976052508000

255

1858.5

12:19:18

CHIX

620254976052508000

64

1858.5

12:19:18

CHIX

620254976052508000

255

1859

12:19:18

CHIX

620254976052508000

40

1859

12:19:18

CHIX

620254976052508000

27

1859

12:19:18

CHIX

620254976052508000

43

1859

12:19:18

CHIX

606181227215651000

45

1859

12:19:18

CHIX

606181227215651000

135

1859

12:20:09

CHIX

620254976052524000

310

1859

12:20:09

CHIX

620254976052524000

300

1858.5

12:20:09

XLON

620254976052524000

151

1859

12:20:09

CHIX

606181227215666000

78

1859

12:20:09

CHIX

606181227215666000

75

1859

12:20:09

XLON

620254976052524000

6

1859

12:20:09

XLON

620254976052524000

120

1859

12:20:11

XLON

620254976052525000

116

1859

12:20:11

BATE

606181227215668000

116

1859

12:20:11

TRQX

620254976052526000

116

1858.5

12:20:13

BATE

606181227215670000

210

1858.5

12:20:13

XLON

606181227215670000

177

1858.5

12:20:13

XLON

606181227215670000

39

1858.5

12:20:13

XLON

606181227215670000

207

1852.5

12:29:06

TRQX

606181227215840000

116

1852.5

12:29:06

BATE

620254976052710000

116

1852.5

12:29:06

CHIX

606181227215840000

248

1852.5

12:29:06

XLON

620254976052710000

43

1860

12:30:33

XLON

606181227215900000

398

1860

12:30:33

XLON

606181227215900000

11

1860

12:30:33

XLON

606181227215900000

116

1860

12:30:33

CHIX

620254976052774000

271

1859.5

12:30:33

XLON

620254976052774000

116

1859.5

12:30:33

CHIX

606181227215900000

311

1859.5

12:30:33

XLON

606181227215900000

117

1859.5

12:30:33

BATE

620254976052774000

232

1859.5

12:31:21

XLON

606181227215932000

116

1859.5

12:31:21

CHIX

606181227215932000

52

1859.5

12:31:21

CHIX

620254976052807000

64

1859.5

12:31:21

CHIX

620254976052807000

74

1859.5

12:31:21

XLON

606181227215932000

36

1859.5

12:31:21

XLON

606181227215932000

116

1859.5

12:31:21

XLON

606181227215932000

73

1859.5

12:31:21

XLON

606181227215932000

224

1859.5

12:31:21

XLON

606181227215932000

116

1860

12:31:34

CHIX

620254976052814000

116

1860

12:31:34

XLON

606181227215939000

259

1860

12:31:34

XLON

620254976052814000

116

1860

12:32:05

CHIX

606181227215954000

116

1859.5

12:32:05

BATE

620254976052830000

310

1856.5

12:35:36

CHIX

606181227216045000

116

1856.5

12:35:36

BATE

620254976052929000

116

1856.5

12:35:36

TRQX

620254976052929000

125

1856.5

12:35:36

CHIX

606181227216045000

40

1856.5

12:35:36

XLON

620254976052929000

76

1856.5

12:35:36

XLON

620254976052929000

158

1856

12:35:36

CHIX

606181227216045000

116

1856

12:35:36

BATE

620254976052929000

116

1856

12:35:36

TRQX

620254976052929000

116

1853.5

12:38:00

BATE

606181227216098000

116

1853.5

12:38:00

TRQX

606181227216098000

331

1853.5

12:38:00

CHIX

620254976052986000

177

1853.5

12:38:00

XLON

606181227216098000

91

1853.5

12:38:00

XLON

606181227216098000

116

1853.5

12:38:01

AQXE

620254976052987000

124

1853

12:38:48

BATE

620254976053005000

77

1853

12:38:48

BATE

620254976053005000

162

1854

12:43:24

BATE

620254976053103000

70

1854

12:43:24

BATE

620254976053103000

238

1854

12:44:16

TRQX

606181227216243000

252

1854

12:44:16

CHIX

606181227216243000

177

1854

12:44:16

XLON

620254976053141000

78

1854

12:44:16

XLON

606181227216243000

439

1853.5

12:44:16

CHIX

606181227216243000

307

1853.5

12:44:16

BATE

606181227216243000

15

1853.5

12:44:16

TRQX

620254976053141000

101

1853.5

12:44:16

TRQX

620254976053141000

178

1853.5

12:44:16

CHIX

606181227216243000

116

1853.5

12:44:16

XLON

620254976053141000

116

1856

12:53:12

TRQX

606181227216431000

232

1856

12:53:12

BATE

606181227216431000

180

1856

12:53:12

CHIX

620254976053342000

96

1856

12:53:14

BATE

620254976053343000

400

1859

12:56:10

XLON

606181227216491000

58

1859

12:56:10

XLON

606181227216491000

116

1859

12:56:11

CHIX

606181227216491000

102

1859

12:56:11

XLON

620254976053406000

197

1859

12:56:11

XLON

620254976053406000

160

1859

12:56:12

BATE

620254976053407000

281

1858.5

12:58:09

BATE

606181227216529000

273

1858.5

12:58:09

BATE

606181227216529000

116

1858.5

12:58:09

TRQX

606181227216529000

149

1858.5

12:58:09

XLON

620254976053447000

27

1858.5

12:58:09

XLON

620254976053447000

116

1858.5

12:58:09

CHIX

606181227216529000

116

1858.5

12:58:09

BATE

620254976053447000

130

1858.5

12:58:09

AQXE

620254976053447000

234

1858.5

12:58:09

XLON

606181227216529000

109

1858.5

12:58:09

XLON

606181227216529000

172

1858

12:58:09

BATE

606181227216529000

40

1858.5

12:58:09

AQXE

620254976053447000

202

1858

12:58:09

BATE

620254976053447000

75

1858.5

12:58:09

XLON

620254976053447000

108

1858.5

12:58:09

XLON

620254976053447000

176

1858.5

12:58:11

XLON

606181227216530000

116

1858.5

12:58:11

AQXE

620254976053447000

232

1858

13:00:40

TRQX

606181227216579000

251

1857

13:00:40

BATE

606181227216579000

116

1857

13:00:40

TRQX

620254976053501000

177

1857

13:00:40

XLON

620254976053501000

100

1857

13:00:40

XLON

620254976053501000

37

1857

13:00:40

XLON

620254976053501000

177

1857

13:00:40

XLON

606181227216579000

41

1857

13:00:40

XLON

606181227216579000

275

1853.5

13:06:49

BATE

606181227216705000

240

1853

13:06:49

BATE

620254976053635000

116

1853.5

13:06:49

TRQX

620254976053635000

116

1853

13:06:49

TRQX

606181227216705000

116

1853

13:06:49

AQXE

620254976053635000

116

1853.5

13:06:49

TRQX

606181227216705000

121

1853.5

13:06:49

XLON

620254976053635000

100

1853.5

13:06:49

XLON

620254976053635000

10

1853.5

13:06:49

XLON

620254976053635000

231

1853

13:06:49

CHIX

620254976053635000

200

1852.5

13:06:50

TRQX

606181227216705000

185

1852

13:13:10

TRQX

606181227216830000

223

1851.5

13:13:10

TRQX

606181227216830000

23

1851.5

13:13:10

TRQX

606181227216830000

232

1852

13:13:10

BATE

620254976053770000

232

1851.5

13:13:10

BATE

620254976053770000

177

1851.5

13:13:10

XLON

606181227216830000

177

1852

13:13:10

XLON

606181227216830000

63

1852

13:13:10

XLON

606181227216830000

9

1852

13:13:10

XLON

606181227216830000

255

1852

13:13:10

CHIX

620254976053770000

224

1852

13:13:10

XLON

620254976053770000

116

1852

13:17:51

BATE

606181227216925000

347

1852

13:17:51

CHIX

620254976053872000

110

1852

13:17:51

TRQX

620254976053872000

116

1851.5

13:17:51

BATE

620254976053872000

214

1851.5

13:17:51

BATE

620254976053872000

255

1852

13:17:51

AQXE

606181227216925000

164

1852

13:17:51

XLON

606181227216925000

152

1852

13:17:51

XLON

606181227216925000

116

1852

13:17:51

CHIX

620254976053872000

65

1852

13:17:51

XLON

606181227216925000

60

1851.5

13:18:14

TRQX

606181227216931000

41

1851.5

13:18:14

CHIX

606181227216931000

75

1851.5

13:18:14

CHIX

606181227216931000

116

1849.5

13:22:10

TRQX

606181227217008000

116

1849.5

13:22:10

BATE

606181227217008000

131

1849.5

13:22:10

CHIX

620254976053962000

177

1849.5

13:22:10

XLON

606181227217008000

88

1849.5

13:22:10

XLON

606181227217008000

254

1849.5

13:22:41

XLON

606181227217020000

27

1849.5

13:22:41

CHIX

620254976053976000

89

1849.5

13:22:41

CHIX

620254976053976000

90

1849.5

13:22:41

CHIX

620254976053976000

251

1849.5

13:22:41

CHIX

620254976053976000

116

1849

13:22:42

BATE

606181227217021000

212

1849

13:22:42

TRQX

620254976053976000

164

1849

13:22:42

XLON

620254976053976000

116

1849

13:29:28

TRQX

606181227217168000

105

1849

13:29:28

BATE

620254976054136000

202

1849

13:29:28

BATE

620254976054136000

456

1849

13:30:01

XLON

606181227217182000

116

1849

13:30:01

BATE

620254976054151000

8

1849

13:30:04

XLON

606181227217187000

6

1849

13:30:04

XLON

606181227217187000

180

1848.5

13:30:05

TRQX

620254976054158000

220

1848.5

13:30:05

BATE

620254976054158000

109

1848.5

13:30:05

BATE

620254976054158000

177

1848.5

13:30:05

XLON

606181227217189000

100

1848.5

13:30:05

XLON

606181227217189000

116

1848.5

13:30:28

CHIX

606181227217204000

100

1848.5

13:30:28

XLON

620254976054174000

54

1848.5

13:30:28

XLON

620254976054174000

129

1848.5

13:30:31

XLON

620254976054177000

80

1848.5

13:30:31

CHIX

606181227217206000

436

1848.5

13:30:48

XLON

620254976054186000

116

1848.5

13:31:15

CHIX

606181227217232000

143

1848

13:31:15

BATE

606181227217232000

232

1848

13:31:15

TRQX

606181227217232000

116

1848

13:31:15

AQXE

620254976054204000

133

1848

13:31:15

BATE

620254976054204000

156

1848.5

13:31:15

CHIX

606181227217232000

464

1848.5

13:31:15

AQXE

620254976054204000

232

1847.5

13:31:15

BATE

606181227217232000

116

1847.5

13:31:15

TRQX

606181227217232000

176

1847.5

13:31:15

CHIX

620254976054204000

136

1847.5

13:31:15

CHIX

606181227217232000

273

1841.5

13:34:19

CHIX

606181227217329000

2

1841.5

13:34:19

BATE

620254976054308000

2

1841.5

13:34:19

TRQX

620254976054308000

114

1841.5

13:34:19

BATE

620254976054308000

210

1841.5

13:34:19

XLON

620254976054308000

12

1841.5

13:34:19

XLON

606181227217329000

8

1841.5

13:34:19

XLON

620254976054308000

12

1841.5

13:34:19

XLON

606181227217329000

1

1841.5

13:34:19

XLON

620254976054308000

114

1841.5

13:34:19

XLON

606181227217329000

52

1841.5

13:34:19

CHIX

620254976054308000

163

1841

13:34:19

CHIX

606181227217329000

232

1841

13:34:19

BATE

620254976054308000

26

1841

13:34:19

CHIX

606181227217329000

126

1841

13:34:19

XLON

620254976054308000

116

1844

13:42:55

TRQX

606181227217603000

187

1844

13:42:55

BATE

606181227217603000

137

1844

13:42:55

BATE

606181227217603000

116

1844

13:42:55

AQXE

620254976054600000

211

1844

13:42:55

CHIX

620254976054600000

177

1844

13:42:55

XLON

606181227217603000

100

1844

13:42:55

XLON

606181227217603000

13

1844

13:42:55

CHIX

620254976054600000

91

1844

13:42:55

TRQX

606181227217603000

30

1844

13:42:55

AQXE

620254976054600000

78

1844

13:42:55

BATE

620254976054600000

10

1844

13:42:55

AQXE

606181227217603000

83

1844

13:42:55

XLON

606181227217603000

45

1844

13:42:55

CHIX

620254976054600000

216

1844

13:42:56

XLON

606181227217603000

198

1844

13:42:56

BATE

606181227217604000

116

1844

13:42:56

CHIX

620254976054601000

116

1844

13:42:56

CHIX

620254976054601000

79

1844

13:43:41

AQXE

606181227217627000

116

1844

13:43:41

CHIX

606181227217627000

265

1844

13:43:41

XLON

620254976054626000

116

1844

13:43:41

AQXE

620254976054626000

177

1844

13:43:41

XLON

606181227217627000

212

1844

13:43:51

CHIX

606181227217632000

116

1844

13:44:01

XLON

620254976054636000

116

1844

13:44:53

CHIX

620254976054662000

258

1844

13:45:03

XLON

606181227217666000

22

1844

13:45:03

XLON

620254976054667000

157

1843.5

13:45:48

XLON

606181227217688000

116

1843.5

13:45:48

TRQX

606181227217688000

116

1843.5

13:45:48

TRQX

620254976054691000

191

1843.5

13:45:48

AQXE

606181227217688000

116

1843.5

13:45:48

BATE

606181227217688000

10

1843

13:45:48

CHIX

606181227217688000

232

1843

13:45:48

AQXE

606181227217688000

106

1843

13:45:48

CHIX

606181227217688000

116

1843.5

13:45:48

BATE

620254976054691000

241

1843

13:45:48

TRQX

620254976054691000

116

1843

13:45:48

BATE

620254976054691000

300

1843

13:45:48

BATE

620254976054691000

164

1841

13:45:48

CHIX

606181227217688000

211

1841.5

13:45:48

CHIX

606181227217688000

255

1842

13:45:48

CHIX

606181227217688000

42

1842

13:45:48

CHIX

606181227217688000

116

1842

13:45:48

CHIX

606181227217688000

133

1842.5

13:45:48

CHIX

606181227217688000

25

1842

13:45:48

CHIX

606181227217688000

137

1843

13:45:48

XLON

606181227217688000

75

1843

13:45:48

XLON

606181227217688000

100

1843

13:45:48

XLON

606181227217688000

180

1843

13:45:48

XLON

606181227217688000

177

1842

13:45:48

XLON

620254976054691000

76

1842

13:45:48

XLON

620254976054691000

85

1842

13:45:48

XLON

620254976054691000

13

1842.5

13:45:48

XLON

620254976054691000

164

1842.5

13:45:48

XLON

620254976054691000

83

1842.5

13:45:48

XLON

620254976054691000

121

1842.5

13:45:48

XLON

620254976054691000

88

1842.5

13:45:48

XLON

620254976054691000

206

1842.5

13:45:48

XLON

620254976054691000

202

1842.5

13:45:48

XLON

620254976054691000

40

1843

13:45:48

XLON

620254976054691000

122

1842.5

13:45:48

CHIX

606181227217688000

52

1842.5

13:45:48

CHIX

606181227217688000

36

1842.5

13:45:48

CHIX

606181227217688000

36

1843

13:45:48

XLON

620254976054691000

27

1842.5

13:45:48

AQXE

620254976054691000

96

1842.5

13:45:48

AQXE

620254976054691000

177

1842.5

13:45:48

XLON

620254976054691000

27

1842.5

13:45:48

XLON

620254976054691000

116

1836.5

13:51:23

BATE

606181227217859000

323

1836.5

13:51:23

XLON

620254976054874000

116

1836.5

13:51:23

TRQX

620254976054874000

28

1836.5

13:51:23

AQXE

620254976054874000

135

1836.5

13:51:23

XLON

620254976054874000

138

1836

13:51:26

CHIX

606181227217862000

126

1839.5

13:53:18

CHIX

606181227217952000

11

1839.5

13:53:18

CHIX

606181227217952000

2

1839.5

13:53:18

BATE

620254976054972000

2

1839.5

13:53:18

TRQX

620254976054972000

33

1839.5

13:53:19

CHIX

606181227217952000

114

1839.5

13:53:19

BATE

620254976054973000

114

1839.5

13:53:19

TRQX

620254976054973000

343

1839.5

13:53:35

XLON

606181227217961000

156

1839.5

13:53:35

XLON

620254976054982000

116

1839.5

13:53:36

BATE

606181227217962000

116

1839.5

13:53:36

TRQX

620254976054983000

216

1839.5

13:53:36

CHIX

606181227217962000

8

1839.5

13:53:56

AQXE

606181227217973000

183

1840

13:56:22

CHIX

620254976055082000

232

1840

13:56:22

BATE

606181227218054000

44

1840

13:56:22

TRQX

606181227218054000

44

1840

13:56:22

TRQX

606181227218054000

28

1840

13:56:22

XLON

606181227218054000

160

1840

13:56:22

XLON

620254976055082000

48

1840

13:56:22

XLON

620254976055082000

116

1840

14:02:02

BATE

606181227218244000

120

1840

14:02:02

CHIX

620254976055284000

80

1840

14:02:02

CHIX

620254976055284000

116

1840

14:02:02

TRQX

606181227218244000

255

1840

14:02:02

CHIX

620254976055284000

4

1840

14:02:02

CHIX

620254976055284000

108

1839.5

14:02:26

AQXE

606181227218256000

60

1839.5

14:02:26

XLON

606181227218256000

150

1839.5

14:02:26

XLON

606181227218256000

232

1839.5

14:02:26

BATE

620254976055298000

148

1839

14:02:26

CHIX

620254976055298000

177

1839.5

14:02:26

CHIX

606181227218256000

31

1839.5

14:02:26

AQXE

620254976055298000

31

1839.5

14:02:26

AQXE

620254976055298000

142

1839.5

14:02:26

AQXE

620254976055298000

43

1839

14:02:26

AQXE

606181227218256000

45

1839.5

14:02:26

XLON

606181227218256000

116

1839

14:03:13

XLON

620254976055323000

259

1839

14:03:13

BATE

606181227218280000

116

1839

14:03:13

BATE

606181227218280000

74

1839

14:03:13

AQXE

606181227218280000

116

1839

14:03:13

TRQX

620254976055323000

116

1839

14:03:13

TRQX

620254976055323000

210

1839

14:03:13

XLON

606181227218280000

232

1839

14:03:13

XLON

606181227218280000

116

1839

14:03:13

CHIX

606181227218280000

122

1839

14:03:13

BATE

620254976055323000

87

1839

14:03:13

XLON

620254976055323000

91

1839

14:03:13

XLON

620254976055323000

310

1840

14:04:08

XLON

606181227218309000

116

1840

14:04:08

BATE

620254976055354000

32

1840

14:04:08

TRQX

606181227218309000

84

1840

14:04:08

TRQX

606181227218309000

146

1840

14:04:08

XLON

620254976055354000

480

1838.5

14:06:00

XLON

606181227218359000

116

1838.5

14:06:00

CHIX

606181227218359000

36

1838.5

14:06:00

TRQX

620254976055408000

64

1838.5

14:06:00

BATE

620254976055408000

116

1838.5

14:06:03

TRQX

606181227218360000

225

1838.5

14:06:03

AQXE

606181227218360000

80

1838.5

14:06:03

TRQX

620254976055410000

235

1838.5

14:06:03

BATE

620254976055410000

116

1838.5

14:06:03

BATE

620254976055410000

26

1838

14:06:03

BATE

606181227218360000

222

1838

14:06:03

BATE

606181227218360000

193

1838

14:06:03

BATE

606181227218360000

116

1838

14:06:03

TRQX

620254976055410000

144

1838

14:06:03

XLON

620254976055410000

33

1838

14:06:03

XLON

606181227218360000

87

1838

14:06:03

XLON

606181227218360000

31

1838

14:06:03

XLON

606181227218360000

215

1840.5

14:10:50

BATE

606181227218497000

116

1840.5

14:10:50

TRQX

620254976055557000

50

1840.5

14:10:50

CHIX

606181227218497000

66

1840.5

14:10:50

CHIX

606181227218497000

266

1840.5

14:10:50

XLON

620254976055557000

177

1840.5

14:10:50

XLON

620254976055557000

116

1840.5

14:11:01

CHIX

606181227218502000

266

1840.5

14:11:01

XLON

620254976055562000

206

1840.5

14:11:01

XLON

620254976055562000

345

1845.5

14:19:26

XLON

620254976055833000

177

1845.5

14:19:26

XLON

606181227218753000

100

1845.5

14:19:26

XLON

606181227218753000

40

1845.5

14:20:49

XLON

606181227218793000

116

1845.5

14:20:49

CHIX

620254976055876000

499

1844.5

14:21:28

XLON

620254976055894000

177

1844.5

14:21:28

XLON

620254976055894000

9

1844.5

14:21:28

XLON

620254976055894000

310

1844.5

14:21:47

XLON

606181227218820000

116

1844.5

14:21:47

BATE

606181227218820000

153

1844.5

14:21:47

TRQX

620254976055904000

177

1844.5

14:21:47

XLON

606181227218820000

395

1844.5

14:21:54

XLON

606181227218824000

248

1844.5

14:21:54

XLON

606181227218824000

116

1844.5

14:21:54

CHIX

620254976055909000

316

1844.5

14:22:09

XLON

606181227218832000

26

1844.5

14:22:23

CHIX

620254976055925000

33

1844.5

14:22:23

CHIX

620254976055925000

57

1844.5

14:22:35

CHIX

620254976055930000

116

1857.5

14:22:42

BATE

620254976055933000

312

1857.5

14:22:42

CHIX

606181227218847000

35

1857.5

14:22:42

CHIX

606181227218847000

115

1857.5

14:22:42

BATE

606181227218847000

53

1857.5

14:22:42

XLON

620254976055933000

87

1857.5

14:22:42

XLON

620254976055933000

58

1857.5

14:22:42

XLON

620254976055933000

8

1857.5

14:22:42

BATE

606181227218847000

34

1857.5

14:22:42

XLON

620254976055933000

142

1846

14:23:11

TRQX

606181227218860000

116

1846

14:23:11

BATE

606181227218860000

116

1846

14:23:11

CHIX

620254976055947000

232

1847

14:25:05

BATE

606181227218921000

209

1847

14:25:05

XLON

620254976056013000

116

1847

14:25:05

TRQX

620254976056013000

102

1847

14:25:06

XLON

606181227218921000

246

1846.5

14:26:18

BATE

606181227218958000

161

1846

14:26:18

AQXE

606181227218958000

116

1846.5

14:26:18

TRQX

620254976056052000

232

1846

14:26:18

XLON

620254976056052000

203

1845.5

14:26:18

XLON

606181227218958000

116

1845.5

14:26:18

CHIX

606181227218958000

116

1845.5

14:26:18

TRQX

620254976056052000

253

1845.5

14:26:18

BATE

620254976056052000

232

1845.5

14:26:18

CHIX

620254976056052000

116

1846.5

14:26:18

BATE

606181227218958000

44

1846.5

14:26:18

TRQX

620254976056052000

85

1846.5

14:26:18

TRQX

620254976056052000

44

1846.5

14:26:18

TRQX

620254976056052000

45

1846.5

14:26:18

TRQX

620254976056052000

316

1846

14:26:18

XLON

620254976056052000

200

1846

14:26:18

XLON

606181227218958000

177

1846

14:26:18

XLON

606181227218958000

200

1846

14:26:18

XLON

606181227218958000

316

1846

14:26:18

XLON

620254976056053000

180

1845.5

14:26:20

CHIX

606181227218959000

400

1846

14:26:20

XLON

620254976056053000

58

1846

14:26:20

XLON

620254976056053000

177

1845.5

14:26:20

XLON

606181227218959000

136

1846

14:26:20

XLON

606181227218959000

115

1856.5

14:28:01

TRQX

606181227219013000

88

1856.5

14:28:01

TRQX

606181227219013000

255

1857

14:28:01

CHIX

620254976056111000

116

1857

14:28:01

TRQX

606181227219013000

369

1857

14:28:01

CHIX

620254976056112000

80

1857

14:28:01

CHIX

620254976056112000

49

1857

14:28:01

CHIX

620254976056112000

116

1853.5

14:28:24

TRQX

606181227219027000

297

1853.5

14:28:24

CHIX

620254976056127000

116

1853.5

14:28:25

XLON

606181227219027000

232

1853.5

14:28:25

XLON

620254976056127000

172

1853.5

14:28:25

BATE

606181227219027000

100

1853.5

14:28:25

CHIX

620254976056127000

16

1853.5

14:28:25

CHIX

620254976056127000

93

1853.5

14:28:25

XLON

606181227219028000

116

1853

14:28:37

TRQX

606181227219034000

318

1853

14:28:37

BATE

620254976056134000

177

1853

14:28:38

XLON

606181227219034000

40

1853

14:28:38

XLON

606181227219034000

138

1842

14:32:00

XLON

606181227219145000

116

1842

14:32:00

TRQX

606181227219145000

116

1842

14:32:00

CHIX

620254976056255000

116

1842

14:32:00

BATE

620254976056255000

142

1842

14:32:06

CHIX

606181227219150000

116

1842

14:32:06

AQXE

620254976056260000

130

1842

14:32:06

XLON

606181227219150000

276

1841.5

14:32:18

CHIX

606181227219159000

116

1841.5

14:32:18

BATE

620254976056269000

116

1837

14:34:00

BATE

620254976056335000

116

1837

14:34:00

XLON

606181227219220000

129

1837

14:34:06

CHIX

606181227219223000

203

1836.5

14:34:06

CHIX

606181227219223000

116

1837

14:34:06

TRQX

620254976056338000

116

1837

14:34:06

BATE

620254976056338000

201

1837

14:34:22

AQXE

606181227219232000

116

1840.5

14:37:55

BATE

606181227219350000

227

1840.5

14:37:55

CHIX

620254976056473000

88

1840.5

14:38:00

CHIX

620254976056476000

232

1840.5

14:38:05

XLON

620254976056479000

119

1840.5

14:38:05

BATE

606181227219355000

28

1840.5

14:38:05

CHIX

620254976056479000

152

1840.5

14:38:05

XLON

606181227219355000

116

1840.5

14:40:26

TRQX

606181227219466000

189

1840.5

14:40:26

BATE

620254976056599000

222

1840.5

14:40:26

BATE

620254976056599000

177

1840.5

14:40:26

XLON

606181227219466000

6

1840.5

14:40:26

XLON

606181227219466000

232

1839.5

14:41:14

BATE

606181227219509000

397

1839.5

14:41:14

CHIX

620254976056645000

116

1839

14:41:14

BATE

606181227219509000

116

1839

14:41:14

BATE

606181227219509000

116

1839

14:41:14

BATE

620254976056645000

149

1839.5

14:41:14

AQXE

620254976056645000

85

1839.5

14:41:14

XLON

606181227219509000

368

1839.5

14:41:14

XLON

606181227219509000

337

1839.5

14:41:15

CHIX

606181227219510000

56

1839.5

14:41:15

AQXE

620254976056647000

60

1839.5

14:41:15

AQXE

620254976056647000

103

1839.5

14:41:15

AQXE

620254976056647000

116

1839

14:41:24

CHIX

606181227219520000

125

1839

14:41:24

XLON

606181227219520000

196

1839

14:41:24

CHIX

620254976056656000

425

1839

14:41:24

XLON

620254976056656000

116

1839

14:41:24

TRQX

620254976056656000

255

1839

14:41:24

CHIX

620254976056656000

72

1839

14:41:24

CHIX

620254976056656000

26

1839

14:41:24

CHIX

620254976056656000

4

1839

14:41:24

CHIX

620254976056656000

117

1838

14:44:30

XLON

606181227219641000

324

1837.5

14:44:30

BATE

606181227219641000

232

1838

14:44:30

BATE

620254976056785000

177

1837.5

14:44:30

XLON

620254976056785000

149

1837.5

14:44:30

XLON

620254976056785000

177

1838

14:44:30

XLON

606181227219641000

79

1838

14:44:30

XLON

606181227219641000

323

1838

14:44:30

XLON

606181227219641000

323

1838

14:44:31

XLON

620254976056786000

177

1838

14:44:31

XLON

606181227219642000

22

1838

14:44:31

XLON

606181227219642000

170

1837.5

14:44:31

BATE

620254976056787000

45

1837.5

14:44:53

BATE

620254976056800000

340

1837.5

14:49:46

BATE

606181227219851000

129

1837.5

14:49:46

XLON

606181227219851000

116

1837.5

14:49:52

XLON

620254976057015000

116

1837.5

14:49:52

XLON

620254976057015000

37

1837.5

14:51:08

XLON

620254976057068000

173

1836.5

14:51:32

CHIX

606181227219921000

98

1836.5

14:51:32

XLON

606181227219921000

116

1836.5

14:51:32

CHIX

606181227219921000

37

1836.5

14:51:32

XLON

606181227219921000

116

1836.5

14:51:32

BATE

620254976057084000

53

1836.5

14:51:32

BATE

620254976057084000

167

1836.5

14:51:32

TRQX

620254976057084000

116

1836.5

14:51:32

AQXE

620254976057084000

177

1836.5

14:51:32

XLON

606181227219921000

75

1836.5

14:51:32

XLON

606181227219921000

65

1836.5

14:52:13

TRQX

620254976057108000

63

1836.5

14:52:13

BATE

620254976057108000

33

1836.5

14:52:13

CHIX

606181227219944000

60

1836.5

14:52:13

XLON

620254976057108000

77

1836.5

14:52:13

XLON

606181227219944000

18

1836.5

14:52:13

AQXE

606181227219944000

265

1838

14:53:16

BATE

606181227219989000

27

1838

14:53:16

CHIX

620254976057156000

89

1838

14:53:16

CHIX

620254976057156000

209

1838

14:53:16

CHIX

606181227219989000

177

1838

14:53:16

XLON

620254976057156000

116

1838

14:55:12

CHIX

606181227220077000

215

1838

14:55:12

BATE

620254976057248000

116

1838

14:55:12

BATE

620254976057248000

240

1838

14:55:12

XLON

606181227220077000

10

1838

14:55:12

XLON

606181227220077000

37

1838

14:56:02

BATE

606181227220165000

195

1838

14:56:02

BATE

606181227220165000

116

1838

14:56:02

XLON

606181227220165000

116

1838

14:56:02

CHIX

620254976057340000

25

1838

14:56:02

XLON

620254976057340000

177

1838

14:56:02

CHIX

620254976057340000

137

1838

14:56:02

XLON

620254976057340000

193

1838

14:56:02

CHIX

606181227220165000

116

1838

14:56:19

CHIX

606181227220198000

116

1838

14:56:19

TRQX

606181227220198000

322

1838

14:56:19

XLON

620254976057374000

70

1838

14:56:19

BATE

606181227220198000

139

1838

14:56:21

CHIX

606181227220202000

116

1838

14:56:21

BATE

620254976057379000

116

1838

14:56:21

AQXE

620254976057379000

177

1838

14:56:21

XLON

606181227220202000

116

1838

14:56:21

XLON

606181227220202000

69

1838

14:56:21

AQXE

606181227220202000

208

1837.5

14:56:36

CHIX

606181227220233000

12

1837.5

14:56:36

CHIX

606181227220233000

6

1837.5

14:56:36

TRQX

606181227220233000

8

1837.5

14:56:36

BATE

606181227220233000

128

1837.5

14:56:36

CHIX

606181227220233000

185

1837.5

14:56:36

XLON

606181227220233000

108

1837.5

14:56:36

BATE

606181227220233000

2

1837.5

14:56:36

XLON

606181227220233000

116

1837.5

14:56:36

CHIX

620254976057411000

11

1837.5

14:56:36

XLON

620254976057411000

218

1837.5

14:56:36

BATE

620254976057411000

116

1837.5

14:56:36

BATE

620254976057411000

275

1837.5

14:56:36

XLON

620254976057411000

212

1837.5

14:56:36

TRQX

606181227220233000

116

1837.5

14:56:36

TRQX

620254976057411000

42

1837.5

14:56:36

CHIX

606181227220233000

75

1837.5

14:56:36

XLON

620254976057411000

36

1837.5

14:56:37

XLON

620254976057413000

99

1837.5

14:56:37

XLON

620254976057413000

116

1836.5

14:57:20

AQXE

606181227220299000

291

1836.5

14:57:20

BATE

606181227220299000

116

1836.5

14:57:20

TRQX

620254976057479000

155

1836.5

14:57:20

CHIX

620254976057479000

11

1835

15:00:21

BATE

620254976057751000

223

1835

15:00:21

BATE

620254976057751000

116

1835

15:00:21

TRQX

606181227220560000

280

1835

15:00:21

XLON

606181227220560000

66

1835

15:00:21

XLON

606181227220560000

116

1833.5

15:00:26

CHIX

606181227220564000

265

1833.5

15:00:26

BATE

620254976057755000

116

1833.5

15:00:31

XLON

620254976057759000

290

1833.5

15:00:31

XLON

606181227220567000

177

1833.5

15:00:31

XLON

606181227220567000

190

1833.5

15:00:31

XLON

606181227220567000

76

1833.5

15:00:31

XLON

606181227220567000

177

1833.5

15:00:31

XLON

606181227220567000

100

1833.5

15:00:31

CHIX

606181227220567000

124

1833.5

15:01:26

CHIX

606181227220601000

92

1833.5

15:01:26

XLON

620254976057794000

24

1833.5

15:01:26

XLON

620254976057794000

81

1833.5

15:01:26

XLON

606181227220601000

116

1833

15:03:16

CHIX

620254976057876000

179

1833

15:05:22

BATE

606181227220771000

88

1833

15:05:22

BATE

606181227220771000

116

1833

15:05:22

TRQX

606181227220771000

77

1833

15:05:22

XLON

606181227220771000

10

1833

15:05:22

XLON

606181227220771000

116

1833

15:05:24

CHIX

606181227220774000

290

1833

15:05:24

XLON

620254976057978000

103

1832.5

15:05:26

BATE

620254976057981000

116

1832.5

15:05:26

TRQX

620254976057981000

119

1832.5

15:05:26

TRQX

620254976057981000

79

1832.5

15:05:26

BATE

620254976057981000

116

1832.5

15:05:26

CHIX

606181227220776000

116

1832.5

15:05:26

CHIX

606181227220776000

177

1832.5

15:05:26

XLON

606181227220776000

17

1832.5

15:05:33

BATE

620254976057987000

116

1832.5

15:05:35

AQXE

606181227220783000

112

1832.5

15:05:35

BATE

620254976057989000

463

1832.5

15:05:35

AQXE

606181227220783000

25

1832.5

15:05:35

AQXE

606181227220783000

28

1832.5

15:05:35

AQXE

606181227220783000

210

1832.5

15:05:35

AQXE

606181227220783000

72

1832.5

15:05:35

XLON

620254976057989000

74

1832.5

15:05:35

XLON

620254976057989000

82

1832.5

15:05:35

XLON

620254976057989000

34

1832.5

15:05:35

XLON

620254976057989000

116

1832

15:07:01

BATE

606181227220852000

116

1832

15:07:01

TRQX

606181227220852000

116

1832

15:07:01

TRQX

606181227220852000

131

1831.5

15:07:01

BATE

606181227220852000

267

1831.5

15:07:01

BATE

606181227220852000

12

1832

15:07:01

BATE

620254976058062000

104

1832

15:07:01

BATE

620254976058062000

183

1832

15:07:01

CHIX

620254976058062000

204

1832

15:07:01

AQXE

620254976058062000

232

1831.5

15:07:01

TRQX

620254976058062000

83

1831

15:07:01

XLON

606181227220852000

177

1831

15:07:01

XLON

606181227220852000

36

1831

15:07:01

XLON

606181227220852000

52

1831

15:07:01

XLON

606181227220852000

65

1831

15:07:01

XLON

606181227220852000

201

1831

15:07:01

AQXE

606181227220852000

11

1831

15:07:01

AQXE

620254976058062000

85

1831

15:07:01

XLON

620254976058062000

23

1831

15:07:01

CHIX

620254976058062000

57

1831

15:07:01

CHIX

620254976058062000

190

1831.5

15:07:01

BATE

606181227220852000

12

1831.5

15:07:01

BATE

620254976058062000

13

1831.5

15:07:01

BATE

620254976058062000

14

1831.5

15:07:01

BATE

620254976058062000

368

1831.5

15:07:02

BATE

606181227220853000

32

1831.5

15:07:02

BATE

620254976058063000

304

1831.5

15:07:02

BATE

620254976058063000

116

1830.5

15:07:25

BATE

606181227220870000

333

1830.5

15:07:25

XLON

620254976058081000

116

1830.5

15:07:25

TRQX

620254976058081000

26

1830.5

15:07:25

CHIX

620254976058081000

24

1830.5

15:07:25

CHIX

620254976058081000

111

1830.5

15:07:25

CHIX

620254976058081000

52

1830.5

15:07:25

CHIX

620254976058081000

31

1830.5

15:07:25

AQXE

606181227220870000

22

1830.5

15:07:25

CHIX

620254976058081000

22

1830.5

15:07:25

CHIX

620254976058081000

22

1830.5

15:07:25

CHIX

620254976058081000

55

1830.5

15:07:31

XLON

606181227220876000

385

1830.5

15:08:21

XLON

606181227220921000

188

1833

15:11:02

CHIX

606181227221059000

232

1833

15:11:02

BATE

620254976058283000

116

1833

15:11:02

TRQX

620254976058283000

255

1833

15:11:02

CHIX

620254976058283000

177

1833

15:11:02

XLON

606181227221059000

150

1833

15:11:02

XLON

606181227221059000

340

1833

15:11:26

XLON

606181227221079000

116

1833

15:11:26

CHIX

620254976058303000

164

1832.5

15:11:26

XLON

606181227221079000

37

1832.5

15:11:26

XLON

606181227221079000

199

1832.5

15:11:26

BATE

620254976058303000

116

1832.5

15:11:26

CHIX

620254976058303000

116

1832.5

15:11:26

TRQX

606181227221079000

116

1832.5

15:11:26

TRQX

606181227221079000

89

1832.5

15:11:26

BATE

620254976058303000

177

1832.5

15:11:26

XLON

606181227221079000

190

1832.5

15:11:26

XLON

606181227221079000

100

1832.5

15:11:26

XLON

606181227221079000

81

1832.5

15:11:26

XLON

606181227221079000

98

1832.5

15:11:26

XLON

620254976058303000

240

1832

15:12:46

BATE

606181227221145000

66

1832

15:12:46

BATE

606181227221145000

116

1832

15:12:46

TRQX

620254976058373000

147

1832

15:12:46

XLON

606181227221145000

83

1831.5

15:13:13

BATE

620254976058394000

153

1831.5

15:13:15

BATE

606181227221166000

195

1831.5

15:13:15

CHIX

606181227221166000

33

1831.5

15:13:15

BATE

620254976058396000

116

1831.5

15:13:15

TRQX

620254976058396000

177

1831.5

15:13:15

XLON

620254976058396000

100

1831.5

15:13:15

XLON

620254976058396000

41

1831.5

15:13:15

XLON

620254976058396000

39

1831.5

15:13:15

XLON

620254976058396000

38

1831.5

15:13:15

TRQX

606181227221166000

6

1831.5

15:13:15

TRQX

606181227221166000

23

1831.5

15:13:15

CHIX

606181227221166000

24

1831.5

15:13:15

CHIX

606181227221166000

24

1831.5

15:13:15

CHIX

606181227221166000

102

1831.5

15:13:15

CHIX

606181227221166000

72

1831.5

15:13:15

BATE

620254976058396000

116

1831.5

15:13:25

CHIX

606181227221173000

214

1831.5

15:13:25

BATE

620254976058404000

116

1831

15:14:31

BATE

620254976058453000

116

1831

15:14:31

BATE

620254976058453000

76

1831

15:14:49

TRQX

606181227221231000

151

1831

15:14:50

CHIX

606181227221233000

99

1831

15:14:50

CHIX

606181227221233000

183

1831

15:14:50

TRQX

606181227221233000

97

1831

15:14:50

CHIX

606181227221233000

116

1831

15:14:50

CHIX

606181227221233000

36

1831

15:14:50

XLON

620254976058467000

38

1831

15:14:50

XLON

620254976058467000

116

1831

15:14:50

XLON

606181227221233000

4

1831

15:14:50

AQXE

620254976058467000

174

1831

15:15:14

CHIX

620254976058486000

76

1835.5

15:19:07

BATE

606181227221378000

40

1835.5

15:19:07

BATE

606181227221378000

199

1835.5

15:19:07

CHIX

620254976058621000

66

1835.5

15:19:07

CHIX

620254976058621000

81

1835.5

15:19:07

CHIX

620254976058621000

76

1835.5

15:19:58

XLON

606181227221407000

228

1835.5

15:19:58

XLON

606181227221407000

16

1835.5

15:19:58

CHIX

620254976058652000

100

1835.5

15:19:58

CHIX

620254976058652000

116

1835.5

15:20:02

XLON

620254976058656000

127

1835.5

15:20:02

CHIX

606181227221411000

70

1835

15:20:06

BATE

620254976058658000

2

1835

15:20:06

CHIX

606181227221413000

302

1835

15:20:06

CHIX

606181227221413000

199

1835

15:20:06

XLON

606181227221413000

44

1835

15:20:06

XLON

606181227221413000

116

1835

15:20:06

TRQX

606181227221413000

46

1835

15:20:06

BATE

620254976058658000

194

1835

15:20:06

BATE

620254976058658000

196

1835

15:20:06

CHIX

606181227221413000

152

1835

15:20:06

XLON

620254976058658000

3

1834.5

15:21:49

TRQX

606181227221470000

78

1834.5

15:21:49

XLON

620254976058719000

15

1834.5

15:21:49

XLON

620254976058719000

364

1834.5

15:21:49

XLON

620254976058719000

7

1834.5

15:21:49

BATE

620254976058719000

113

1834.5

15:22:03

TRQX

606181227221479000

116

1834.5

15:22:03

AQXE

606181227221479000

255

1834.5

15:22:03

BATE

620254976058729000

177

1834.5

15:22:03

XLON

606181227221479000

1

1834.5

15:22:03

XLON

606181227221479000

42

1834.5

15:22:03

XLON

620254976058729000

77

1834

15:22:07

BATE

606181227221482000

77

1834

15:22:16

BATE

606181227221486000

58

1834

15:22:58

BATE

606181227221509000

78

1834

15:23:07

BATE

606181227221515000

269

1834

15:23:37

CHIX

620254976058787000

141

1834

15:23:37

CHIX

620254976058787000

41

1834

15:23:37

TRQX

620254976058787000

75

1834

15:23:37

TRQX

620254976058787000

31

1834

15:23:37

BATE

606181227221533000

17

1834

15:23:37

XLON

606181227221533000

25

1834

15:23:37

AQXE

620254976058787000

27

1834

15:23:37

AQXE

620254976058787000

2

1834

15:23:37

AQXE

620254976058787000

256

1835.5

15:26:05

CHIX

620254976058879000

78

1835.5

15:26:31

BATE

606181227221637000

32

1835.5

15:27:08

BATE

606181227221660000

23

1835.5

15:27:08

BATE

606181227221660000

77

1835.5

15:27:08

BATE

606181227221660000

22

1835.5

15:27:35

BATE

606181227221675000

116

1835.5

15:27:35

AQXE

606181227221675000

393

1835.5

15:27:35

XLON

620254976058937000

22

1835

15:29:01

XLON

606181227221723000

188

1835

15:29:01

XLON

606181227221723000

256

1835

15:29:01

CHIX

606181227221723000

116

1835

15:29:02

CHIX

606181227221724000

230

1835

15:29:02

XLON

620254976058989000

80

1835

15:29:19

BATE

620254976059000000

80

1835

15:29:28

BATE

620254976059006000

78

1835

15:29:58

XLON

620254976059025000

77

1835

15:30:07

BATE

620254976059033000

116

1835.5

15:30:56

CHIX

620254976059069000

7

1835.5

15:31:04

BATE

606181227221805000

88

1835.5

15:31:04

BATE

606181227221805000

78

1838

15:32:10

XLON

620254976059118000

269

1838

15:32:10

XLON

620254976059118000

148

1838

15:32:10

XLON

620254976059118000

42

1838

15:32:15

XLON

606181227221849000

35

1838

15:32:15

XLON

606181227221849000

53

1838

15:32:15

XLON

606181227221849000

80

1838

15:32:30

XLON

620254976059133000

36

1838

15:32:37

XLON

620254976059138000

16

1838

15:32:46

BATE

606181227221869000

116

1838

15:32:46

CHIX

606181227221869000

100

1838

15:33:06

BATE

606181227221880000

133

1838

15:33:06

BATE

620254976059155000

210

1838

15:33:11

XLON

606181227221883000

73

1838

15:33:11

XLON

620254976059158000

390

1838

15:33:11

XLON

620254976059158000

222

1838

15:33:11

CHIX

606181227221883000

133

1837.5

15:33:11

BATE

620254976059158000

177

1837.5

15:33:11

XLON

606181227221883000

31

1837.5

15:33:11

XLON

606181227221883000

84

1837.5

15:33:13

XLON

606181227221885000

45

1837.5

15:33:13

XLON

606181227221885000

28

1837.5

15:33:13

XLON

606181227221885000

287

1838

15:33:14

TRQX

606181227221886000

165

1837.5

15:33:18

CHIX

606181227221888000

25

1837.5

15:33:18

CHIX

606181227221888000

190

1838

15:33:23

XLON

620254976059165000

190

1838

15:33:25

CHIX

606181227221891000

190

1838

15:33:26

CHIX

620254976059167000

190

1838

15:33:31

CHIX

620254976059170000

186

1837.5

15:33:36

XLON

606181227221897000

4

1837.5

15:33:36

XLON

606181227221897000

177

1837.5

15:33:39

XLON

606181227221899000

13

1837.5

15:33:39

XLON

606181227221899000

177

1837.5

15:33:39

XLON

620254976059175000

13

1837.5

15:33:39

XLON

620254976059175000

100

1837.5

15:33:41

CHIX

606181227221900000

90

1837.5

15:33:41

CHIX

606181227221900000

190

1837.5

15:33:44

XLON

606181227221902000

54

1837.5

15:33:47

CHIX

606181227221903000

44

1837.5

15:33:47

CHIX

606181227221903000

61

1837.5

15:33:47

XLON

620254976059179000

31

1837.5

15:33:49

XLON

606181227221904000

68

1837.5

15:33:52

XLON

620254976059182000

122

1837.5

15:33:52

XLON

620254976059182000

36

1837.5

15:33:56

XLON

606181227221908000

25

1837.5

15:33:56

XLON

606181227221908000

104

1837.5

15:33:56

CHIX

620254976059184000

25

1837.5

15:33:56

CHIX

620254976059184000

42

1837.5

15:33:57

CHIX

606181227221908000

78

1837.5

15:33:57

XLON

620254976059185000

58

1837.5

15:33:57

XLON

620254976059185000

12

1837.5

15:34:03

XLON

606181227221911000

97

1838

15:34:18

BATE

606181227221921000

54

1838.5

15:34:20

XLON

620254976059199000

39

1838.5

15:34:20

XLON

620254976059199000

190

1838.5

15:34:24

XLON

606181227221923000

177

1838.5

15:34:29

XLON

606181227221926000

13

1838.5

15:34:29

XLON

606181227221926000

35

1838.5

15:34:32

XLON

620254976059205000

36

1838.5

15:34:32

XLON

620254976059205000

119

1838.5

15:34:32

XLON

620254976059205000

58

1838.5

15:34:34

XLON

620254976059207000

116

1838.5

15:34:34

XLON

620254976059207000

16

1838.5

15:34:34

XLON

620254976059207000

23

1838.5

15:34:39

XLON

606181227221931000

72

1838.5

15:34:39

XLON

606181227221931000

37

1838.5

15:34:39

XLON

606181227221931000

35

1838.5

15:34:39

XLON

606181227221931000

23

1838.5

15:34:39

XLON

606181227221931000

190

1838.5

15:35:19

CHIX

620254976059232000

11

1838.5

15:35:22

AQXE

606181227221954000

116

1838.5

15:35:22

AQXE

606181227221954000

63

1838.5

15:35:22

XLON

620254976059234000

21

1838.5

15:35:28

XLON

606181227221957000

7

1838.5

15:35:28

XLON

606181227221957000

25

1839

15:35:51

XLON

606181227221969000

137

1839.5

15:36:01

CHIX

606181227221976000

190

1839.5

15:36:05

XLON

606181227221978000

177

1839.5

15:36:07

XLON

606181227221979000

13

1839.5

15:36:07

XLON

606181227221979000

190

1839.5

15:36:09

XLON

606181227221980000

177

1839.5

15:36:11

XLON

606181227221982000

13

1839.5

15:36:11

XLON

606181227221982000

157

1839.5

15:36:14

XLON

620254976059265000

33

1839.5

15:36:14

XLON

620254976059265000

20

1839.5

15:36:19

XLON

606181227221987000

38

1839.5

15:36:19

XLON

606181227221987000

132

1839.5

15:36:19

XLON

606181227221987000

109

1839.5

15:36:23

XLON

620254976059271000

42

1839.5

15:36:23

XLON

620254976059271000

38

1839.5

15:36:23

XLON

620254976059271000

1

1839.5

15:36:23

XLON

620254976059271000

79

1839.5

15:36:28

XLON

620254976059274000

44

1839.5

15:36:28

XLON

620254976059274000

67

1839.5

15:36:28

XLON

620254976059274000

110

1839.5

15:36:31

XLON

620254976059275000

45

1839.5

15:36:31

XLON

620254976059275000

35

1839.5

15:36:31

XLON

620254976059275000

1

1839.5

15:36:32

XLON

606181227221994000

39

1839.5

15:36:32

XLON

606181227221994000

150

1839.5

15:36:32

XLON

606181227221994000

19

1839.5

15:36:36

XLON

606181227221997000

171

1839.5

15:36:36

XLON

620254976059279000

73

1839.5

15:36:41

XLON

606181227221999000

117

1839.5

15:36:41

XLON

606181227221999000

38

1839.5

15:36:43

XLON

606181227222000000

35

1839.5

15:36:43

XLON

606181227222000000

117

1839.5

15:36:43

XLON

606181227222000000

44

1838.5

15:37:15

TRQX

620254976059301000

29

1838.5

15:37:15

AQXE

606181227222018000

26

1838.5

15:37:15

AQXE

606181227222018000

91

1838.5

15:37:15

AQXE

606181227222018000

78

1837.5

15:38:22

BATE

620254976059339000

68

1837.5

15:38:31

BATE

620254976059345000

200

1837

15:38:58

XLON

606181227222074000

210

1837

15:38:59

XLON

606181227222074000

116

1837

15:38:59

BATE

620254976059361000

198

1837

15:38:59

CHIX

606181227222074000

30

1837

15:38:59

AQXE

620254976059361000

31

1837

15:38:59

AQXE

620254976059361000

131

1837

15:38:59

AQXE

620254976059361000

77

1836.5

15:40:25

XLON

606181227222126000

153

1836.5

15:40:25

XLON

606181227222126000

129

1836.5

15:40:25

BATE

606181227222126000

198

1836.5

15:40:25

XLON

606181227222126000

17

1836.5

15:40:25

BATE

606181227222126000

116

1836.5

15:40:25

BATE

620254976059415000

172

1836.5

15:40:25

XLON

606181227222126000

202

1842

15:44:24

XLON

620254976059558000

116

1842

15:44:24

CHIX

606181227222260000

88

1842

15:44:41

XLON

606181227222269000

16

1842

15:44:41

XLON

606181227222269000

12

1842

15:44:41

XLON

606181227222270000

202

1842

15:44:41

CHIX

620254976059569000

78

1841.5

15:45:01

XLON

606181227222279000

3

1841.5

15:45:01

XLON

606181227222279000

293

1841.5

15:45:01

XLON

606181227222279000

280

1843

15:47:08

XLON

620254976059666000

48

1843

15:47:08

XLON

620254976059666000

44

1843

15:47:08

XLON

620254976059666000

77

1843.5

15:47:43

XLON

606181227222383000

151

1844

15:47:46

CHIX

606181227222385000

24

1844

15:47:46

CHIX

620254976059691000

120

1844

15:47:46

CHIX

620254976059691000

116

1843.5

15:47:50

TRQX

620254976059694000

142

1843.5

15:47:50

XLON

620254976059694000

7

1845.5

15:47:59

AQXE

620254976059698000

365

1845.5

15:48:00

AQXE

620254976059699000

254

1845.5

15:48:05

CHIX

606181227222394000

10

1845

15:48:07

AQXE

606181227222395000

115

1845

15:48:07

AQXE

606181227222395000

18

1845.5

15:48:31

CHIX

606181227222409000

72

1846.5

15:48:34

CHIX

606181227222412000

10

1846.5

15:48:34

AQXE

606181227222412000

140

1846.5

15:48:50

CHIX

606181227222421000

101

1846.5

15:48:50

CHIX

606181227222421000

31

1846.5

15:48:50

CHIX

620254976059730000

256

1847

15:49:00

XLON

606181227222426000

116

1847

15:49:00

CHIX

620254976059735000

136

1849.5

15:50:27

BATE

620254976059790000

20

1849.5

15:50:27

BATE

606181227222478000

177

1849.5

15:50:27

XLON

620254976059790000

59

1849.5

15:50:27

XLON

620254976059790000

177

1849.5

15:50:32

XLON

606181227222481000

36

1851.5

15:50:36

XLON

620254976059796000

42

1851.5

15:50:36

XLON

620254976059796000

137

1851.5

15:50:36

XLON

606181227222484000

166

1852.5

15:50:43

XLON

606181227222488000

36

1852.5

15:50:43

XLON

606181227222488000

41

1852.5

15:50:43

XLON

606181227222488000

31

1852.5

15:50:43

XLON

606181227222488000

118

1851.5

15:50:43

CHIX

620254976059800000

116

1851.5

15:50:44

CHIX

606181227222489000

177

1851.5

15:50:44

XLON

620254976059801000

74

1851.5

15:50:44

XLON

620254976059801000

15

1851.5

15:50:44

XLON

620254976059801000

10

1851.5

15:50:44

XLON

620254976059801000

156

1851.5

15:50:49

AQXE

606181227222491000

102

1851.5

15:50:50

AQXE

620254976059804000

115

1851.5

15:50:52

AQXE

620254976059805000

41

1851.5

15:50:52

AQXE

620254976059805000

101

1851.5

15:50:53

AQXE

606181227222494000

33

1851.5

15:50:53

AQXE

620254976059806000

82

1851.5

15:50:54

AQXE

620254976059806000

20

1851

15:50:54

XLON

606181227222494000

160

1850.5

15:50:59

XLON

606181227222496000

116

1850

15:51:00

CHIX

606181227222497000

232

1850

15:51:00

XLON

606181227222497000

180

1850

15:51:00

BATE

620254976059810000

128

1850.5

15:51:01

TRQX

620254976059811000

137

1849.5

15:51:03

XLON

620254976059812000

165

1849.5

15:51:06

TRQX

620254976059815000

130

1848.5

15:51:06

XLON

620254976059815000

129

1848.5

15:51:11

AQXE

620254976059819000

8

1848.5

15:51:11

AQXE

620254976059819000

136

1848.5

15:51:12

AQXE

606181227222507000

1

1848.5

15:51:12

AQXE

606181227222507000

137

1848.5

15:51:17

AQXE

620254976059823000

106

1848.5

15:51:19

AQXE

606181227222511000

31

1848.5

15:51:19

AQXE

606181227222511000

128

1849.5

15:51:25

AQXE

620254976059827000

9

1849.5

15:51:25

AQXE

620254976059827000

128

1849.5

15:51:26

AQXE

606181227222514000

4

1849.5

15:51:26

AQXE

620254976059828000

5

1849.5

15:51:28

AQXE

620254976059830000

116

1849.5

15:51:33

AQXE

620254976059833000

21

1849

15:51:33

AQXE

606181227222519000

65

1849

15:51:36

CHIX

620254976059835000

72

1849

15:51:41

CHIX

620254976059838000

110

1849

15:51:43

CHIX

606181227222524000

27

1849

15:51:44

CHIX

620254976059839000

135

1850.5

15:53:12

CHIX

606181227222576000

3

1850.5

15:53:12

CHIX

606181227222576000

118

1849.5

15:53:12

XLON

606181227222576000

116

1849.5

15:53:12

AQXE

606181227222576000

116

1849.5

15:53:12

BATE

620254976059894000

59

1849.5

15:53:12

XLON

620254976059894000

106

1849.5

15:53:12

XLON

606181227222576000

57

1850

15:53:16

CHIX

620254976059897000

82

1850

15:53:16

CHIX

620254976059897000

139

1850

15:53:18

XLON

606181227222581000

116

1850

15:53:23

CHIX

606181227222583000

11

1850

15:53:23

AQXE

620254976059901000

12

1850

15:53:23

CHIX

606181227222583000

10

1850

15:53:25

AQXE

620254976059902000

26

1850

15:53:25

AQXE

620254976059902000

70

1850

15:53:25

AQXE

620254976059902000

33

1850

15:53:25

AQXE

620254976059902000

139

1849.5

15:53:30

AQXE

620254976059904000

37

1850

15:53:35

CHIX

620254976059908000

102

1850

15:53:35

CHIX

620254976059908000

139

1850

15:53:38

CHIX

606181227222592000

91

1850

15:53:41

CHIX

606181227222593000

41

1850

15:53:41

CHIX

606181227222593000

7

1850

15:53:41

TRQX

620254976059911000

14

1850

15:53:44

CHIX

620254976059914000

118

1850

15:53:44

CHIX

620254976059914000

25

1850

15:53:46

AQXE

606181227222597000

26

1850

15:53:46

AQXE

606181227222597000

25

1850

15:53:46

AQXE

606181227222597000

57

1850

15:53:46

AQXE

606181227222597000

27

1850

15:53:48

CHIX

620254976059917000

25

1850

15:53:48

CHIX

620254976059917000

27

1850

15:53:48

CHIX

620254976059917000

57

1850

15:53:48

CHIX

620254976059917000

116

1850

15:53:50

CHIX

606181227222599000

22

1850

15:53:50

AQXE

620254976059917000

4

1850

15:53:51

AQXE

606181227222599000

25

1850

15:53:51

AQXE

606181227222599000

26

1850

15:53:51

AQXE

606181227222599000

67

1850

15:53:51

AQXE

606181227222599000

16

1850

15:53:51

CHIX

620254976059918000

26

1850

15:53:55

AQXE

606181227222602000

25

1850

15:53:55

AQXE

606181227222602000

26

1850

15:53:55

AQXE

606181227222602000

61

1850

15:53:55

AQXE

606181227222602000

30

1849.5

15:53:58

AQXE

606181227222603000

30

1849.5

15:53:58

AQXE

606181227222603000

29

1849.5

15:53:58

AQXE

606181227222603000

26

1849.5

15:53:58

AQXE

606181227222603000

23

1849.5

15:53:58

AQXE

606181227222603000

274

1848.5

15:53:58

XLON

606181227222603000

120

1849.5

15:54:01

XLON

606181227222606000

124

1849.5

15:54:07

XLON

606181227222609000

72

1849.5

15:54:11

XLON

620254976059933000

52

1849.5

15:54:11

XLON

620254976059933000

124

1849.5

15:54:12

XLON

620254976059934000

1

1849.5

15:54:16

XLON

606181227222617000

111

1849.5

15:54:16

XLON

606181227222617000

20

1849.5

15:54:16

XLON

606181227222617000

79

1849.5

15:54:21

XLON

606181227222619000

53

1849.5

15:54:21

XLON

606181227222619000

124

1849.5

15:54:24

XLON

606181227222621000

15

1849.5

15:54:24

XLON

606181227222621000

67

1849.5

15:54:26

XLON

620254976059942000

72

1849.5

15:54:26

XLON

620254976059942000

105

1849.5

15:54:28

XLON

606181227222623000

34

1849.5

15:54:28

XLON

606181227222623000

37

1849.5

15:54:31

XLON

620254976059945000

102

1849.5

15:54:31

XLON

620254976059945000

75

1849.5

15:54:35

XLON

606181227222627000

38

1849.5

15:54:35

XLON

606181227222627000

26

1849.5

15:54:35

XLON

606181227222627000

16

1849.5

15:54:37

XLON

606181227222628000

123

1849.5

15:54:37

XLON

606181227222628000

139

1849.5

15:54:43

XLON

606181227222632000

12

1849.5

15:54:48

AQXE

606181227222634000

7

1849.5

15:54:48

AQXE

606181227222634000

115

1849.5

15:54:48

AQXE

606181227222634000

5

1849.5

15:54:48

CHIX

620254976059955000

49

1849.5

15:54:54

CHIX

606181227222638000

46

1849.5

15:54:54

CHIX

606181227222638000

44

1849.5

15:54:54

CHIX

606181227222638000

139

1850

15:54:59

XLON

606181227222641000

139

1850

15:55:10

XLON

606181227222649000

139

1850

15:55:14

XLON

606181227222651000

139

1850

15:55:15

XLON

620254976059973000

73

1850

15:55:19

XLON

620254976059976000

66

1850

15:55:19

XLON

620254976059976000

95

1850.5

15:55:22

TRQX

606181227222657000

44

1851

15:55:30

XLON

606181227222660000

79

1851

15:55:49

CHIX

620254976059993000

46

1851

15:55:58

CHIX

606181227222675000

116

1850

15:56:00

TRQX

620254976059999000

12

1850

15:56:00

BATE

606181227222676000

2

1850

15:56:00

BATE

606181227222676000

67

1850

15:56:00

BATE

606181227222676000

2

1850

15:56:00

BATE

606181227222676000

227

1850

15:56:00

BATE

606181227222676000

26

1850.5

15:56:04

AQXE

620254976060002000

27

1850.5

15:56:04

AQXE

620254976060002000

65

1850.5

15:56:04

AQXE

620254976060002000

4

1849

15:56:43

BATE

606181227222702000

75

1849

15:56:52

BATE

606181227222707000

93

1849.5

15:56:54

XLON

606181227222707000

40

1849.5

15:56:54

XLON

606181227222707000

64

1849.5

15:56:54

XLON

606181227222707000

27

1849.5

15:56:57

AQXE

606181227222708000

25

1849.5

15:56:57

AQXE

606181227222708000

12

1849.5

15:56:57

AQXE

606181227222708000

51

1849.5

15:56:57

XLON

620254976060033000

82

1849.5

15:56:57

XLON

620254976060033000

53

1849.5

15:57:00

XLON

606181227222710000

39

1849.5

15:57:00

XLON

606181227222710000

37

1849.5

15:57:00

XLON

606181227222710000

39

1849.5

15:57:00

XLON

606181227222710000

29

1849.5

15:57:00

XLON

606181227222710000

55

1849

15:57:01

BATE

606181227222710000

197

1849.5

15:57:06

XLON

606181227222713000

49

1849.5

15:57:10

XLON

620254976060040000

133

1849.5

15:57:10

XLON

620254976060040000

39

1849.5

15:57:10

XLON

620254976060040000

31

1849.5

15:57:10

XLON

620254976060040000

1

1849.5

15:57:13

AQXE

606181227222717000

67

1849.5

15:57:13

CHIX

620254976060043000

46

1849.5

15:57:13

CHIX

620254976060043000

3

1849.5

15:57:13

CHIX

620254976060043000

67

1849

15:57:28

BATE

606181227222724000

2

1849.5

15:57:33

AQXE

620254976060053000

15

1849.5

15:57:33

AQXE

620254976060053000

26

1849.5

15:57:33

AQXE

620254976060053000

25

1849.5

15:57:33

AQXE

620254976060053000

26

1849.5

15:57:33

AQXE

620254976060053000

61

1849.5

15:57:33

AQXE

620254976060053000

29

1849.5

15:57:33

AQXE

620254976060053000

63

1849.5

15:57:35

CHIX

606181227222728000

41

1849.5

15:57:35

CHIX

606181227222728000

12

1849.5

15:57:35

CHIX

606181227222728000

31

1849.5

15:57:35

AQXE

620254976060054000

29

1849.5

15:57:35

AQXE

620254976060054000

8

1849.5

15:57:35

AQXE

620254976060054000

134

1849.5

15:57:35

CHIX

606181227222728000

39

1849.5

15:57:35

CHIX

606181227222728000

11

1849.5

15:57:35

CHIX

606181227222728000

140

1849.5

15:57:41

BATE

606181227222731000

12

1849.5

15:57:41

AQXE

606181227222731000

32

1849.5

15:57:41

XLON

620254976060057000

49

1849.5

15:57:45

XLON

606181227222732000

12

1849.5

15:57:52

XLON

620254976060062000

123

1849.5

15:57:52

XLON

620254976060062000

184

1849.5

15:57:55

XLON

620254976060063000

70

1849.5

15:58:00

XLON

620254976060067000

114

1849.5

15:58:00

XLON

620254976060067000

65

1849.5

15:58:07

XLON

620254976060072000

119

1849.5

15:58:09

XLON

620254976060073000

11

1849.5

15:58:11

XLON

606181227222747000

29

1849.5

15:58:11

AQXE

620254976060074000

29

1849.5

15:58:11

AQXE

620254976060074000

115

1849.5

15:58:11

AQXE

620254976060074000

75

1849.5

15:58:13

CHIX

606181227222748000

44

1849.5

15:58:13

CHIX

606181227222748000

38

1849.5

15:58:14

BATE

606181227222748000

27

1849.5

15:58:14

BATE

606181227222748000

184

1849.5

15:58:17

XLON

606181227222749000

30

1849.5

15:58:22

AQXE

606181227222752000

30

1849.5

15:58:22

AQXE

606181227222752000

42

1849.5

15:58:22

XLON

620254976060080000

82

1849.5

15:58:22

XLON

606181227222752000

31

1849.5

15:58:25

AQXE

606181227222753000

26

1849.5

15:58:25

AQXE

606181227222753000

12

1849.5

15:58:25

AQXE

606181227222753000

6

1849.5

15:58:25

XLON

620254976060081000

38

1849.5

15:58:25

XLON

620254976060081000

36

1849.5

15:58:25

XLON

620254976060081000

35

1849.5

15:58:25

XLON

620254976060081000

55

1849.5

15:58:31

XLON

606181227222757000

129

1849.5

15:58:31

XLON

606181227222757000

75

1849.5

15:58:40

XLON

620254976060089000

109

1849.5

15:58:44

XLON

620254976060091000

177

1849.5

15:58:48

XLON

620254976060093000

7

1849.5

15:58:48

XLON

620254976060093000

55

1849.5

15:58:50

XLON

606181227222765000

129

1849.5

15:58:50

XLON

606181227222765000

39

1849.5

15:58:51

CHIX

620254976060094000

51

1849.5

15:58:51

CHIX

620254976060094000

76

1849.5

15:59:04

XLON

606181227222773000

18

1849.5

15:59:04

XLON

606181227222773000

116

1849

15:59:04

TRQX

620254976060102000

41

1849.5

15:59:06

XLON

606181227222773000

143

1849.5

15:59:06

XLON

606181227222773000

163

1849.5

15:59:08

XLON

620254976060103000

21

1849.5

15:59:08

XLON

620254976060103000

15

1849.5

15:59:10

XLON

606181227222775000

36

1849.5

15:59:10

XLON

606181227222775000

133

1849.5

15:59:10

XLON

606181227222775000

90

1849.5

15:59:14

XLON

620254976060106000

37

1849.5

15:59:14

XLON

620254976060106000

57

1849.5

15:59:14

XLON

620254976060106000

113

1849.5

15:59:19

XLON

606181227222780000

71

1849.5

15:59:19

XLON

606181227222780000

135

1848.5

15:59:31

CHIX

606181227222785000

68

1848

16:00:22

BATE

606181227222821000

67

1848

16:00:22

BATE

606181227222821000

184

1848

16:00:22

CHIX

606181227222821000

116

1849.5

16:03:20

BATE

606181227222917000

203

1849.5

16:03:20

TRQX

620254976060256000

236

1848.5

16:04:43

AQXE

620254976060302000

116

1848.5

16:04:43

XLON

606181227222960000

224

1848.5

16:04:43

CHIX

620254976060302000

58

1848.5

16:04:43

XLON

606181227222960000

402

1848.5

16:04:43

XLON

606181227222960000

116

1848.5

16:04:43

CHIX

620254976060302000

71

1848.5

16:04:43

XLON

606181227222960000

19

1848.5

16:04:46

AQXE

606181227222962000

131

1848.5

16:04:46

XLON

620254976060304000

38

1848.5

16:04:46

BATE

620254976060304000

232

1848.5

16:05:05

XLON

606181227222972000

138

1848.5

16:05:05

AQXE

606181227222972000

5

1848.5

16:05:05

AQXE

606181227222972000

165

1848.5

16:05:05

BATE

606181227222972000

168

1848.5

16:05:05

XLON

620254976060314000

64

1848.5

16:05:05

XLON

620254976060314000

116

1848.5

16:05:05

BATE

620254976060314000

255

1848.5

16:05:05

CHIX

606181227222972000

89

1848.5

16:05:05

CHIX

606181227222972000

77

1848.5

16:05:05

XLON

606181227222972000

220

1848.5

16:05:05

XLON

606181227222972000

11

1848.5

16:05:05

XLON

606181227222972000

29

1848.5

16:05:05

AQXE

620254976060314000

29

1848.5

16:05:05

AQXE

620254976060314000

32

1848.5

16:05:05

AQXE

620254976060314000

38

1848.5

16:05:05

XLON

620254976060314000

42

1848.5

16:05:05

XLON

620254976060314000

37

1848.5

16:05:05

XLON

620254976060314000

123

1848.5

16:05:05

XLON

620254976060314000

132

1848.5

16:05:05

XLON

606181227222972000

66

1848.5

16:05:05

CHIX

606181227222972000

15

1848.5

16:05:05

AQXE

620254976060314000

170

1849.5

16:05:49

XLON

620254976060339000

42

1849.5

16:05:49

XLON

620254976060339000

42

1849.5

16:05:49

XLON

606181227222996000

36

1849.5

16:05:49

XLON

606181227222996000

128

1849.5

16:05:49

XLON

620254976060339000

41

1849.5

16:05:49

XLON

620254976060339000

179

1849.5

16:05:49

XLON

620254976060339000

34

1849.5

16:05:49

XLON

620254976060339000

235

1849

16:05:51

BATE

606181227222997000

6

1848.5

16:06:13

BATE

606181227223014000

12

1848.5

16:06:13

AQXE

606181227223014000

72

1848.5

16:06:13

CHIX

620254976060359000

52

1848.5

16:06:13

CHIX

620254976060359000

214

1848.5

16:06:13

CHIX

620254976060359000

51

1848.5

16:06:13

CHIX

620254976060359000

80

1848.5

16:06:13

CHIX

620254976060359000

116

1849.5

16:06:21

CHIX

606181227223018000

226

1849.5

16:06:21

CHIX

606181227223018000

143

1849.5

16:06:21

CHIX

606181227223018000

18

1849.5

16:06:21

CHIX

606181227223018000

170

1849.5

16:06:42

XLON

620254976060377000

158

1849.5

16:06:42

XLON

620254976060377000

71

1849.5

16:06:43

XLON

606181227223032000

170

1849.5

16:06:43

XLON

606181227223032000

106

1849.5

16:06:43

XLON

606181227223032000

19

1849.5

16:07:25

AQXE

606181227223055000

76

1849.5

16:08:22

XLON

606181227223085000

76

1849.5

16:08:31

XLON

606181227223090000

47

1850

16:08:37

CHIX

606181227223094000

94

1850

16:08:37

CHIX

606181227223094000

172

1850

16:08:37

CHIX

606181227223094000

116

1850

16:08:37

CHIX

606181227223094000

116

1850

16:08:37

XLON

620254976060443000

116

1850

16:08:37

XLON

620254976060443000

63

1850

16:08:37

XLON

620254976060443000

210

1850

16:08:37

XLON

620254976060443000

33

1850

16:08:37

XLON

620254976060443000

2

1850

16:08:37

XLON

606181227223094000

40

1850

16:08:37

XLON

606181227223094000

37

1850

16:08:37

XLON

606181227223094000

198

1850

16:08:37

XLON

606181227223094000

5

1850

16:08:37

AQXE

620254976060443000

341

1849.5

16:08:43

XLON

620254976060448000

113

1849.5

16:08:43

XLON

620254976060448000

116

1849.5

16:08:43

CHIX

606181227223098000

255

1849.5

16:08:43

CHIX

606181227223098000

38

1849.5

16:08:43

XLON

620254976060448000

36

1849.5

16:08:43

XLON

620254976060448000

42

1849.5

16:08:43

XLON

620254976060448000

13

1849.5

16:08:43

BATE

606181227223098000

228

1849.5

16:08:43

XLON

606181227223098000

4

1849.5

16:08:43

XLON

606181227223098000

116

1849.5

16:08:43

CHIX

606181227223098000

179

1849.5

16:08:43

XLON

606181227223098000

70

1849.5

16:08:46

BATE

620254976060449000

9

1849.5

16:08:46

BATE

620254976060450000

70

1849.5

16:08:47

BATE

620254976060450000

106

1849.5

16:08:47

XLON

606181227223100000

116

1849.5

16:08:47

AQXE

606181227223100000

126

1849.5

16:08:47

XLON

606181227223100000

116

1849.5

16:08:47

CHIX

620254976060450000

179

1849.5

16:08:47

XLON

606181227223100000

86

1849.5

16:08:47

XLON

606181227223100000

170

1849.5

16:08:47

XLON

606181227223100000

38

1849.5

16:08:47

XLON

606181227223100000

25

1849.5

16:08:47

AQXE

620254976060450000

26

1849.5

16:08:48

AQXE

620254976060451000

66

1849.5

16:08:48

BATE

606181227223102000

53

1849.5

16:08:52

CHIX

620254976060454000

231

1851

16:09:25

XLON

620254976060473000

115

1851

16:09:25

XLON

620254976060473000

218

1850.5

16:09:46

XLON

620254976060486000

34

1851

16:09:58

CHIX

606181227223141000

75

1851

16:09:58

XLON

620254976060493000

100

1851

16:09:58

XLON

620254976060493000

16

1851

16:09:58

CHIX

606181227223141000

40

1851

16:09:58

CHIX

606181227223141000

45

1851

16:10:01

CHIX

620254976060495000

238

1853.5

16:10:52

XLON

606181227223177000

83

1853.5

16:10:52

CHIX

620254976060531000

33

1853.5

16:10:52

CHIX

620254976060531000

179

1853

16:11:01

XLON

620254976060537000

219

1853

16:11:01

XLON

620254976060537000

36

1853

16:11:02

XLON

606181227223183000

161

1853

16:11:02

XLON

606181227223183000

13

1852.5

16:11:10

BATE

606181227223189000

103

1852.5

16:11:10

BATE

606181227223189000

119

1852.5

16:11:10

XLON

620254976060544000

102

1852.5

16:11:11

AQXE

620254976060544000

177

1852.5

16:11:11

XLON

620254976060544000

255

1852.5

16:11:11

CHIX

606181227223189000

25

1852.5

16:11:11

CHIX

606181227223189000

25

1852.5

16:11:11

CHIX

606181227223189000

26

1852.5

16:11:11

CHIX

606181227223189000

35

1852.5

16:11:11

XLON

620254976060544000

38

1852.5

16:11:11

XLON

620254976060544000

36

1852.5

16:11:11

XLON

620254976060544000

14

1852.5

16:11:11

AQXE

620254976060544000

427

1852.5

16:11:11

XLON

606181227223189000

116

1852.5

16:11:11

CHIX

620254976060544000

255

1852.5

16:11:11

CHIX

606181227223189000

24

1852.5

16:11:11

CHIX

606181227223189000

27

1852.5

16:11:11

CHIX

606181227223189000

24

1852.5

16:11:11

CHIX

606181227223189000

105

1852.5

16:11:11

CHIX

606181227223189000

29

1852.5

16:11:11

AQXE

620254976060544000

29

1852.5

16:11:11

AQXE

620254976060544000

28

1852.5

16:11:11

AQXE

620254976060544000

70

1852.5

16:11:11

BATE

606181227223189000

164

1852.5

16:11:11

XLON

606181227223189000

123

1852.5

16:11:11

XLON

606181227223189000

55

1852.5

16:11:40

XLON

606181227223210000

85

1852.5

16:11:44

XLON

606181227223213000

116

1852.5

16:11:44

CHIX

620254976060569000

207

1852.5

16:11:44

XLON

606181227223213000

116

1852.5

16:11:44

AQXE

606181227223213000

70

1852.5

16:11:44

BATE

620254976060569000

4

1852.5

16:11:44

BATE

620254976060570000

42

1852.5

16:11:44

BATE

620254976060570000

90

1852.5

16:11:44

XLON

606181227223213000

140

1852

16:11:45

BATE

606181227223215000

334

1852

16:11:45

BATE

606181227223216000

286

1852

16:11:45

CHIX

606181227223216000

147

1852

16:11:45

CHIX

606181227223216000

10

1852

16:11:45

CHIX

606181227223216000

452

1852

16:11:45

XLON

606181227223216000

180

1852

16:11:45

XLON

606181227223216000

83

1852

16:11:45

XLON

606181227223216000

166

1852

16:11:45

XLON

606181227223216000

429

1852

16:11:45

XLON

620254976060573000

116

1852

16:11:45

AQXE

620254976060573000

180

1852

16:11:45

XLON

606181227223216000

179

1852

16:11:45

XLON

606181227223216000

35

1852

16:11:45

XLON

606181227223216000

37

1852

16:11:45

XLON

606181227223216000

40

1852

16:11:45

XLON

606181227223216000

186

1852

16:11:45

XLON

606181227223216000

95

1852

16:11:45

XLON

606181227223216000

170

1852

16:11:45

XLON

606181227223216000

179

1852

16:11:45

XLON

620254976060573000

66

1852

16:11:45

XLON

620254976060573000

87

1852

16:11:45

XLON

620254976060573000

97

1851.5

16:11:45

BATE

606181227223217000

245

1851.5

16:11:45

BATE

606181227223217000

179

1851.5

16:11:45

XLON

606181227223217000

31

1851.5

16:11:45

XLON

606181227223217000

8

1851.5

16:11:45

XLON

606181227223217000

74

1851.5

16:11:45

XLON

620254976060574000

179

1851.5

16:11:45

XLON

620254976060574000

36

1851.5

16:11:45

XLON

620254976060574000

36

1851.5

16:11:45

XLON

620254976060574000

20

1851.5

16:11:45

XLON

620254976060574000

81

1851.5

16:11:45

XLON

620254976060574000

116

1851.5

16:11:46

XLON

620254976060577000

116

1850.5

16:15:52

BATE

606181227223375000

365

1850.5

16:15:52

CHIX

606181227223375000

116

1850.5

16:15:52

BATE

606181227223375000

116

1850.5

16:15:52

CHIX

606181227223375000

35

1850.5

16:15:52

CHIX

620254976060742000

81

1850.5

16:15:52

CHIX

620254976060742000

195

1850.5

16:15:52

CHIX

620254976060742000

227

1850.5

16:15:52

XLON

620254976060742000

165

1850.5

16:15:52

XLON

620254976060742000

28

1850.5

16:15:52

XLON

620254976060742000

116

1850.5

16:15:52

AQXE

606181227223375000

48

1850.5

16:15:52

AQXE

620254976060742000

41

1850.5

16:15:52

XLON

606181227223375000

12

1850.5

16:15:52

XLON

606181227223375000

36

1850.5

16:15:52

XLON

606181227223375000

42

1850.5

16:15:52

XLON

606181227223375000

77

1850.5

16:16:10

XLON

620254976060753000

37

1850.5

16:16:17

CHIX

620254976060757000

81

1850.5

16:16:17

CHIX

620254976060757000

105

1850.5

16:17:27

CHIX

606181227223427000

151

1850.5

16:17:27

CHIX

620254976060798000

57

1850.5

16:17:41

BATE

606181227223436000

15

1850.5

16:17:49

XLON

620254976060814000

11

1850.5

16:17:55

CHIX

606181227223445000

4

1850.5

16:17:55

BATE

606181227223445000

81

1850.5

16:17:58

XLON

620254976060820000

257

1850.5

16:17:58

XLON

620254976060820000

55

1850.5

16:17:58

BATE

606181227223447000

106

1850.5

16:17:58

BATE

620254976060820000

80

1850.5

16:18:07

XLON

606181227223453000

193

1850.5

16:18:07

XLON

606181227223453000

116

1850.5

16:18:07

XLON

606181227223453000

116

1850.5

16:18:07

CHIX

620254976060825000

1

1850.5

16:18:07

BATE

620254976060825000

129

1850.5

16:18:07

CHIX

620254976060825000

80

1850

16:18:46

BATE

606181227223479000

24

1850

16:18:58

AQXE

620254976060861000

25

1850

16:19:02

BATE

606181227223489000

61

1850

16:19:02

BATE

606181227223489000

158

1850

16:19:02

AQXE

620254976060864000

107

1850

16:19:02

AQXE

620254976060864000

73

1850

16:19:10

BATE

606181227223494000

58

1850

16:19:17

XLON

620254976060874000

78

1850

16:19:25

XLON

620254976060879000

56

1850

16:19:43

BATE

606181227223513000

137

1850

16:20:00

XLON

620254976060904000

53

1850

16:20:00

BATE

606181227223527000

116

1850

16:20:00

BATE

606181227223527000

7

1850

16:20:02

CHIX

620254976060908000

208

1850

16:20:16

XLON

620254976060921000

205

1850

16:20:16

CHIX

620254976060921000

151

1850

16:20:16

CHIX

620254976060921000

93

1850

16:20:16

AQXE

606181227223543000

160

1850

16:20:16

XLON

606181227223543000

14

1850

16:20:16

XLON

606181227223543000

39

1850

16:20:16

XLON

606181227223543000

4

1850

16:20:16

AQXE

606181227223543000

9

1850

16:20:16

AQXE

620254976060921000

135

1850

16:20:16

AQXE

606181227223543000

196

1850

16:20:16

XLON

606181227223543000

53

1850

16:20:16

XLON

606181227223543000

77

1850

16:20:16

CHIX

606181227223543000

121

1850

16:20:16

XLON

620254976060921000

18

1850

16:20:16

AQXE

620254976060921000

36

1850

16:20:16

CHIX

606181227223543000

62

1851

16:21:01

XLON

606181227223576000

80

1853.5

16:21:58

XLON

606181227223616000

5

1853.5

16:22:01

BATE

620254976061001000

232

1853.5

16:22:01

XLON

606181227223618000

152

1853.5

16:22:01

XLON

606181227223618000

174

1853.5

16:22:01

BATE

620254976061001000

155

1853.5

16:22:01

BATE

620254976061001000

81

1853.5

16:22:01

BATE

620254976061001000

66

1853.5

16:22:01

XLON

620254976061001000

66

1853.5

16:22:01

BATE

620254976061001000

232

1853.5

16:22:02

XLON

606181227223619000

151

1853.5

16:22:02

XLON

620254976061002000

26

1853.5

16:22:03

CHIX

606181227223620000

10

1853.5

16:22:07

CHIX

606181227223623000

6

1853.5

16:22:07

BATE

620254976061006000

49

1853.5

16:22:07

BATE

620254976061006000

410

1853.5

16:22:10

XLON

606181227223625000

72

1853.5

16:22:15

AQXE

606181227223629000

61

1853.5

16:22:22

BATE

620254976061018000

333

1853.5

16:22:22

XLON

606181227223634000

80

1853.5

16:22:23

CHIX

606181227223635000

151

1853.5

16:22:23

CHIX

620254976061019000

58

1855

16:22:34

CHIX

620254976061028000

50

1855

16:22:34

CHIX

620254976061028000

111

1855

16:22:34

CHIX

606181227223643000

443

1855.5

16:22:45

XLON

606181227223651000

219

1855.5

16:22:45

CHIX

620254976061035000

174

1855.5

16:22:45

XLON

620254976061035000

394

1857

16:22:55

BATE

606181227223658000

39

1857

16:22:55

BATE

606181227223658000

39

1857

16:22:55

BATE

620254976061043000

12

1857

16:22:55

BATE

620254976061043000

297

1857

16:22:55

BATE

620254976061043000

259

1857

16:22:55

BATE

620254976061043000

143

1857

16:22:55

BATE

620254976061043000

253

1857

16:22:55

XLON

620254976061043000

1

1857

16:22:55

XLON

620254976061043000

116

1857

16:22:55

XLON

606181227223658000

68

1857

16:22:55

XLON

620254976061043000

128

1857

16:22:57

XLON

606181227223660000

162

1857

16:22:57

XLON

606181227223660000

116

1857

16:22:58

CHIX

606181227223660000

170

1857

16:22:58

XLON

620254976061045000

48

1857

16:22:58

BATE

620254976061045000

21

1857

16:22:58

BATE

606181227223660000

157

1857

16:23:01

XLON

620254976061047000

454

1857

16:23:01

CHIX

620254976061047000

15

1857

16:23:01

XLON

620254976061047000

182

1857

16:23:04

XLON

620254976061049000

207

1857

16:23:04

XLON

606181227223664000

169

1857

16:23:04

CHIX

606181227223664000

116

1857

16:23:04

XLON

620254976061049000

132

1857.5

16:23:08

CHIX

606181227223666000

116

1857.5

16:23:08

XLON

620254976061052000

80

1857.5

16:23:08

XLON

620254976061052000

164

1857.5

16:23:08

XLON

620254976061052000

146

1857

16:23:13

AQXE

620254976061056000

23

1857

16:23:13

AQXE

620254976061056000

145

1857

16:23:13

CHIX

606181227223670000

115

1857

16:23:17

AQXE

606181227223673000

9

1857

16:23:17

AQXE

606181227223673000

56

1857

16:23:17

AQXE

606181227223673000

80

1857

16:23:19

AQXE

620254976061060000

26

1857

16:23:19

AQXE

620254976061060000

26

1857

16:23:19

AQXE

620254976061060000

11

1857

16:23:19

AQXE

620254976061060000

16

1857

16:23:19

AQXE

606181227223675000

58

1857

16:23:19

AQXE

606181227223675000

86

1857

16:23:19

AQXE

606181227223675000

16

1857

16:23:19

AQXE

606181227223675000

188

1856.5

16:23:25

XLON

606181227223678000

32

1856.5

16:23:28

XLON

606181227223680000

61

1857

16:23:42

BATE

606181227223689000

105

1857

16:23:42

BATE

606181227223689000

149

1857

16:23:42

BATE

620254976061076000

191

1857

16:23:48

CHIX

606181227223695000

8

1857

16:23:48

CHIX

606181227223695000

116

1857

16:23:48

XLON

620254976061083000

26

1857.5

16:23:50

AQXE

620254976061084000

27

1857.5

16:23:50

AQXE

620254976061084000

26

1857.5

16:23:50

AQXE

620254976061084000

110

1857.5

16:23:50

AQXE

620254976061084000

126

1857.5

16:23:50

AQXE

620254976061084000

28

1857.5

16:23:53

AQXE

606181227223699000

25

1857.5

16:23:53

AQXE

606181227223699000

26

1857.5

16:23:53

AQXE

606181227223699000

108

1857.5

16:23:53

XLON

606181227223699000

87

1857.5

16:24:02

XLON

606181227223705000

151

1857.5

16:24:02

XLON

606181227223705000

45

1857.5

16:24:07

XLON

620254976061097000

100

1857.5

16:24:07

XLON

620254976061097000

42

1857.5

16:24:07

XLON

620254976061097000

41

1857.5

16:24:07

XLON

620254976061097000

10

1857.5

16:24:07

XLON

620254976061097000

30

1857.5

16:24:09

XLON

606181227223711000

108

1857.5

16:24:09

XLON

606181227223711000

85

1857.5

16:24:09

XLON

606181227223711000

15

1857.5

16:24:09

XLON

606181227223711000

181

1857.5

16:24:13

XLON

620254976061102000

57

1857.5

16:24:13

XLON

620254976061102000

28

1857.5

16:24:15

AQXE

606181227223715000

29

1857.5

16:24:15

AQXE

606181227223715000

30

1857.5

16:24:15

AQXE

606181227223715000

13

1857.5

16:24:15

AQXE

606181227223715000

10

1857.5

16:24:15

AQXE

606181227223715000

115

1857.5

16:24:15

AQXE

606181227223715000

10

1857.5

16:24:15

AQXE

606181227223715000

3

1857.5

16:24:15

AQXE

606181227223715000

116

1857.5

16:24:17

CHIX

606181227223717000

9

1857.5

16:24:17

AQXE

620254976061106000

116

1856.5

16:24:20

BATE

606181227223719000

118

1856.5

16:24:20

AQXE

606181227223719000

14

1856.5

16:24:20

XLON

606181227223719000

24

1856.5

16:24:20

BATE

620254976061108000

8

1856.5

16:24:20

BATE

620254976061108000

7

1856.5

16:24:20

CHIX

620254976061108000

68

1856.5

16:24:20

BATE

620254976061108000

132

1856.5

16:24:20

BATE

620254976061108000

175

1856.5

16:24:20

CHIX

620254976061108000

116

1856.5

16:24:20

CHIX

620254976061108000

172

1856.5

16:24:20

CHIX

606181227223719000

209

1856.5

16:24:30

XLON

606181227223726000

116

1856.5

16:24:30

XLON

606181227223726000

275

1856.5

16:24:30

CHIX

606181227223726000

121

1856.5

16:24:31

AQXE

606181227223727000

116

1856.5

16:24:31

BATE

620254976061116000

72

1856.5

16:24:31

XLON

620254976061116000

200

1856.5

16:24:31

XLON

620254976061116000

196

1856.5

16:24:31

XLON

620254976061116000

37

1856.5

16:24:31

XLON

620254976061116000

27

1856.5

16:24:31

CHIX

606181227223727000

26

1856.5

16:24:31

CHIX

606181227223727000

70

1856.5

16:24:31

CHIX

606181227223727000

174

1856.5

16:24:31

CHIX

606181227223727000

26

1856.5

16:24:31

AQXE

620254976061116000

26

1856.5

16:24:31

AQXE

620254976061116000

25

1856.5

16:24:31

AQXE

620254976061116000

115

1856.5

16:24:31

AQXE

620254976061116000

16

1856.5

16:24:31

AQXE

620254976061116000

113

1856.5

16:24:40

BATE

620254976061124000

116

1856.5

16:24:50

CHIX

606181227223743000

10

1856.5

16:24:51

BATE

620254976061137000

22

1856.5

16:24:51

XLON

606181227223747000

210

1856.5

16:24:51

XLON

606181227223747000

190

1856.5

16:24:51

XLON

606181227223747000

138

1856.5

16:24:52

CHIX

606181227223751000

116

1856.5

16:24:56

XLON

620254976061148000

193

1856

16:25:01

BATE

606181227223763000

31

1855.5

16:25:01

BATE

606181227223763000

400

1856

16:25:01

CHIX

620254976061155000

160

1856

16:25:01

CHIX

620254976061155000

116

1856

16:25:01

BATE

606181227223764000

187

1856

16:25:01

AQXE

620254976061155000

98

1856

16:25:01

XLON

620254976061155000

134

1856

16:25:01

XLON

620254976061155000

116

1856

16:25:01

CHIX

606181227223764000

178

1856

16:25:01

XLON

620254976061155000

116

1856

16:25:01

AQXE

620254976061155000

196

1856

16:25:01

XLON

606181227223764000

98

1856

16:25:01

XLON

606181227223764000

41

1856

16:25:01

CHIX

620254976061155000

75

1856

16:25:01

XLON

620254976061155000

180

1856

16:25:01

XLON

606181227223764000

196

1856

16:25:01

XLON

606181227223764000

31

1856

16:25:01

AQXE

620254976061155000

25

1856

16:25:01

AQXE

620254976061155000

294

1856

16:25:05

XLON

606181227223768000

116

1856

16:25:05

CHIX

620254976061160000

36

1856

16:25:14

XLON

606181227223776000

164

1856

16:25:14

XLON

606181227223776000

90

1856

16:25:14

XLON

606181227223776000

116

1856

16:25:14

CHIX

620254976061169000

210

1856

16:25:14

XLON

606181227223776000

232

1856

16:25:25

XLON

620254976061178000

116

1856

16:26:54

XLON

606181227223845000

254

1856

16:26:54

CHIX

606181227223845000

125

1856

16:26:57

BATE

606181227223847000

264

1856

16:26:57

BATE

620254976061244000

116

1857.5

16:27:25

BATE

606181227223865000

41

1857.5

16:27:25

CHIX

620254976061263000

163

1857.5

16:27:25

CHIX

620254976061263000

389

1857.5

16:27:25

XLON

620254976061263000

116

1857.5

16:27:35

CHIX

606181227223871000

162

1857.5

16:27:35

XLON

606181227223871000

174

1857.5

16:27:35

XLON

620254976061269000

30

1857.5

16:27:47

XLON

620254976061278000

116

1857.5

16:27:47

BATE

606181227223879000

116

1857.5

16:27:47

AQXE

606181227223879000

185

1857.5

16:27:47

CHIX

620254976061278000

70

1857.5

16:27:47

CHIX

620254976061278000

25

1857.5

16:27:47

AQXE

606181227223879000

301

1857.5

16:27:48

XLON

606181227223880000

100

1857.5

16:27:50

CHIX

620254976061279000

16

1857.5

16:27:50

CHIX

620254976061279000

196

1857.5

16:27:50

XLON

606181227223881000

255

1857.5

16:27:50

CHIX

606181227223881000

30

1858

16:28:06

BATE

620254976061290000

346

1859

16:28:15

XLON

606181227223896000

232

1859

16:28:24

BATE

606181227223901000

106

1859

16:28:25

CHIX

606181227223901000

133

1859

16:28:25

AQXE

620254976061301000

291

1858.5

16:28:28

XLON

606181227223903000

116

1858.5

16:28:28

CHIX

620254976061303000

224

1858.5

16:28:28

XLON

620254976061303000

255

1858.5

16:28:28

CHIX

606181227223903000

116

1858.5

16:28:28

XLON

606181227223903000

196

1858.5

16:28:28

XLON

606181227223903000

232

1858.5

16:28:34

XLON

620254976061307000

186

1858.5

16:28:40

BATE

606181227223910000

114

1858.5

16:28:40

CHIX

620254976061310000

31

1858.5

16:28:45

AQXE

606181227223914000

10

1858.5

16:28:45

AQXE

606181227223914000

27

1858.5

16:28:45

AQXE

606181227223914000

2

1858.5

16:28:45

CHIX

620254976061315000

12

1858.5

16:28:45

BATE

606181227223914000

114

1858.5

16:28:45

AQXE

606181227223914000

31

1858.5

16:28:45

AQXE

606181227223914000

25

1858.5

16:28:45

AQXE

606181227223914000

26

1858.5

16:28:45

AQXE

606181227223914000

95

1858.5

16:28:45

CHIX

620254976061315000

291

1858.5

16:28:49

CHIX

606181227223919000

116

1858.5

16:28:49

BATE

620254976061320000

116

1858.5

16:28:49

BATE

620254976061320000

27

1858.5

16:28:49

AQXE

606181227223919000

163

1858.5

16:28:49

AQXE

606181227223919000

28

1858.5

16:28:49

AQXE

606181227223919000

29

1858.5

16:28:49

AQXE

606181227223919000

26

1858.5

16:28:49

CHIX

620254976061320000

24

1858.5

16:28:49

CHIX

620254976061320000

27

1858.5

16:28:49

CHIX

620254976061320000

14

1858.5

16:28:49

BATE

620254976061320000

12

1858.5

16:28:49

BATE

620254976061320000

12

1858.5

16:28:49

BATE

620254976061320000

71

1858.5

16:28:49

BATE

620254976061320000

27

1858.5

16:28:49

CHIX

606181227223919000

255

1858.5

16:28:49

CHIX

606181227223919000

26

1858.5

16:28:49

CHIX

606181227223919000

26

1858.5

16:28:49

CHIX

606181227223919000

14

1858.5

16:28:49

BATE

620254976061320000

13

1858.5

16:28:49

BATE

620254976061320000

27

1858.5

16:28:49

AQXE

620254976061320000

12

1858.5

16:28:49

BATE

620254976061320000

25

1858.5

16:28:49

AQXE

620254976061320000

28

1858.5

16:28:49

AQXE

620254976061320000

174

1858.5

16:28:49

CHIX

620254976061320000

116

1858.5

16:28:49

CHIX

606181227223919000

116

1858.5

16:28:49

BATE

620254976061320000

13

1858.5

16:28:49

BATE

606181227223919000

12

1858.5

16:28:49

BATE

606181227223919000

14

1858.5

16:28:49

BATE

606181227223919000

29

1858.5

16:28:49

AQXE

606181227223919000

31

1858.5

16:28:49

AQXE

606181227223919000

26

1858.5

16:28:49

AQXE

606181227223919000

210

1858.5

16:28:49

CHIX

606181227223920000

29

1858.5

16:28:49

AQXE

606181227223920000

25

1858.5

16:28:49

AQXE

606181227223920000

192

1858.5

16:28:49

CHIX

620254976061321000

108

1858.5

16:28:49

BATE

606181227223920000

90

1858.5

16:28:50

XLON

620254976061322000

62

1858.5

16:28:50

AQXE

606181227223921000

8

1858.5

16:28:55

BATE

606181227223924000

92

1858.5

16:28:55

XLON

606181227223924000

23

1858.5

16:28:55

XLON

606181227223924000

Contacts:

+44 (0) 20 7399 6500

Ray Cahill (Director of Corporate Governance)       

Paul Lister (Company Secretary)