TIDMABF

RNS Number : 3669G

Associated British Foods PLC

14 November 2022

14 November 2022

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 14 November 2022 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2022 .

Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence

Number of shares repurchased: 154,968

Date of transaction: 14 November 2022

Average price paid per share: GBp 1,558.6708

Lowest price paid per share: GBp 1,558.6708

Highest price paid per share: GBp 1,558.6708

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: 14 November 2022

Investment firm: Barclays Capital Securities Limited

Aggregate information:

 
    Venue                  Volume-weighted                             Aggregated                          Lowest price                    Highest 
                            average price                                 volume                             per share                     price per 
                                                                                                                                             share 
   London 
    Stock 
  Exchange                                   1,530.4594                                  64,794                       1,466.5000                 1,571.0000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
    BATS 
   Europe                                    1,516.1609                                  27,759                       1,468.5000                 1,567.0000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
   Chi-X 
   Europe                                    1,526.2653                                  41,599                       1,466.0000                 1,569.5000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
 Turquoise                                   1,516.1576                                  10,053                       1,475.5000                 1,565.5000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
   Aquis 
  Exchange                                   1,536.4291                                  10,763                       1,467.5000                 1,571.0000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
 

Individual transactions:

 
 Number of           Transaction      Time of transaction   Trading   Transaction 
  ordinary            price per        (London time)         venue     reference number 
  shares purchased    ordinary 
                      share (pence) 
 14                  1466.5           08:00:02              XLON      606266867578301000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1466.5           08:00:02              XLON      592193117144103000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1466.5           08:00:02              XLON      592193117144103000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1466.5           08:00:02              XLON      592193117144103000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1466.5           08:00:02              XLON      592193117144103000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1466.5           08:00:02              XLON      592193117144103000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1466.5           08:00:02              XLON      606266867578301000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1466.5           08:00:02              XLON      606266867578301000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1466.5           08:00:02              XLON      606266867578301000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1466.5           08:00:02              XLON      606266867578301000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1562.5           08:00:12              XLON      592194886590924000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1562.5           08:00:12              XLON      592194886590924000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1562.5           08:00:12              XLON      606268637026121000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1562.5           08:00:12              XLON      606268637026121000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1562.5           08:00:12              XLON      606268637026121000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1562.5           08:00:12              XLON      606268637026121000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1500             08:00:14              XLON      592193471034087000 
                    ---------------  --------------------  --------  ------------------- 
 207                 1500             08:00:14              XLON      606267221478749000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1500             08:00:14              XLON      606267221478749000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1500             08:00:14              XLON      606267221478749000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1500             08:00:14              XLON      606267221478749000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1541             08:00:22              XLON      592193824915632000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1468             08:01:00              CHIX      606266867578323000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1474.5           08:02:16              XLON      592193117144163000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1474.5           08:02:16              XLON      592193117144163000 
                    ---------------  --------------------  --------  ------------------- 
 320                 1505.5           08:02:16              XLON      606267221478830000 
                    ---------------  --------------------  --------  ------------------- 
 369                 1472             08:02:26              CHIX      606266867578362000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1472             08:02:26              BATE      592193117144168000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1472             08:02:26              XLON      606266867578362000 
                    ---------------  --------------------  --------  ------------------- 
 285                 1472             08:02:26              XLON      592193117144168000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1564             08:02:27              AQXE      606268637026332000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1502             08:03:03              BATE      592193471034210000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1502             08:03:03              BATE      592193471034210000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1502             08:03:03              AQXE      606267221478862000 
                    ---------------  --------------------  --------  ------------------- 
 444                 1502             08:03:03              XLON      606267221478862000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1469.5           08:03:03              CHIX      606266867578375000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1469.5           08:03:03              CHIX      606266867578375000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1502             08:03:04              XLON      606267221478864000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1500.5           08:03:05              CHIX      606267221478865000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1565.5           08:03:19              CHIX      606268637026388000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1565.5           08:03:19              TRQX      592194886591219000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1565.5           08:03:19              BATE      592194886591219000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1565.5           08:03:19              XLON      606268637026388000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1537             08:03:36              AQXE      606267575357638000 
                    ---------------  --------------------  --------  ------------------- 
 133                 1537             08:03:36              AQXE      606267575357638000 
                    ---------------  --------------------  --------  ------------------- 
 302                 1466.5           08:03:48              XLON      592193117144205000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1503.5           08:04:07              BATE      606267221478921000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1543.5           08:04:53              CHIX      606267575357691000 
                    ---------------  --------------------  --------  ------------------- 
 230                 1564             08:05:04              XLON      606268637026484000 
                    ---------------  --------------------  --------  ------------------- 
 239                 1563             08:05:09              XLON      606268637026491000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1466.5           08:05:33              XLON      606266867578456000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1466.5           08:05:33              CHIX      592193117144264000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1564             08:06:09              BATE      592194886591387000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1466.5           08:06:23              XLON      592193117144292000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1503             08:07:36              CHIX      592193471034416000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1503             08:07:36              XLON      606267221479055000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1503             08:07:36              XLON      606267221479055000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1502.5           08:07:36              XLON      592193471034416000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1501.5           08:07:36              CHIX      606267221479055000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1500.5           08:07:46              CHIX      606267221479060000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1562.5           08:09:01              XLON      592194886591514000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1561.5           08:09:01              BATE      606268637026663000 
                    ---------------  --------------------  --------  ------------------- 
 289                 1476             08:09:17              XLON      606266867578563000 
                    ---------------  --------------------  --------  ------------------- 
 311                 1476             08:09:17              XLON      606266867578563000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1476             08:09:17              CHIX      592193117144378000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1479             08:10:08              BATE      606266867578586000 
                    ---------------  --------------------  --------  ------------------- 
 243                 1505             08:10:20              XLON      592193471034503000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1504             08:10:32              XLON      592193471034509000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1504             08:10:32              XLON      592193471034509000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1502.5           08:10:45              BATE      606267221479148000 
                    ---------------  --------------------  --------  ------------------- 
 269                 1502.5           08:11:29              CHIX      606267221479169000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1480.5           08:11:32              XLON      606266867578622000 
                    ---------------  --------------------  --------  ------------------- 
 239                 1501             08:11:37              CHIX      592193471034542000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1480.5           08:12:05              TRQX      606266867578633000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1480             08:12:05              XLON      606266867578633000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1480.5           08:12:05              CHIX      592193117144452000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1479             08:12:05              AQXE      606266867578633000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1479.5           08:12:05              AQXE      606266867578633000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1560             08:12:05              CHIX      606268637026776000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1559.5           08:12:06              CHIX      606268637026776000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1559.5           08:12:06              CHIX      606268637026776000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1501             08:13:15              BATE      606267221479220000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1480.5           08:13:49              TRQX      606266867578672000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1480.5           08:13:49              BATE      606266867578672000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1480.5           08:13:49              CHIX      592193117144493000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1480.5           08:13:49              CHIX      592193117144493000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1560             08:13:51              XLON      606268637026845000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1479.5           08:14:19              TRQX      592193117144505000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1479.5           08:14:19              BATE      606266867578683000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1557             08:14:22              AQXE      592194886591729000 
                    ---------------  --------------------  --------  ------------------- 
 237                 1555             08:14:22              CHIX      592194886591729000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1501             08:14:48              BATE      592193471034646000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1475             08:15:26              CHIX      592193117144537000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1475.5           08:17:26              XLON      606266867578757000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1475.5           08:17:26              CHIX      606266867578757000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1474             08:17:27              CHIX      592193117144584000 
                    ---------------  --------------------  --------  ------------------- 
 78                  1474             08:17:28              CHIX      592193117144584000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1553             08:17:43              AQXE      606268637026979000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1473.5           08:18:19              CHIX      606266867578779000 
                    ---------------  --------------------  --------  ------------------- 
 211                 1473.5           08:18:19              CHIX      606266867578779000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1506             08:18:39              TRQX      592193471034773000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1506             08:18:39              TRQX      592193471034773000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1506             08:18:39              TRQX      606267221479391000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1506             08:18:39              CHIX      592193471034773000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1506             08:18:39              CHIX      592193471034773000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1506             08:18:39              CHIX      592193471034773000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1506             08:18:39              BATE      606267221479391000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1506             08:18:39              XLON      592193471034773000 
                    ---------------  --------------------  --------  ------------------- 
 228                 1505.5           08:19:01              XLON      592193471034786000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1475.5           08:19:36              TRQX      592193117144644000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1475.5           08:19:36              TRQX      592193117144644000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1473.5           08:19:39              XLON      592193117144646000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1505             08:19:40              CHIX      606267221479423000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1473.5           08:19:47              XLON      592193117144649000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1504.5           08:20:40              BATE      606267221479449000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1504.5           08:20:40              CHIX      606267221479449000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1560             08:21:00              XLON      606268637027088000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1558             08:21:11              BATE      592194886591979000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1557.5           08:21:15              CHIX      592194886591982000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1557.5           08:21:17              CHIX      592194886591984000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1476             08:22:28              XLON      606266867578877000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1505             08:22:46              XLON      592193471034889000 
                    ---------------  --------------------  --------  ------------------- 
 268                 1555.5           08:22:51              XLON      606268637027149000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1476             08:23:33              XLON      606266867578899000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1476             08:24:28              CHIX      606266867578917000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1476             08:24:28              CHIX      606266867578918000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1475.5           08:24:46              XLON      592193117144759000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1475.5           08:24:46              XLON      592193117144759000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1475.5           08:24:57              CHIX      606266867578926000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1474.5           08:25:05              CHIX      606266867578929000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1474             08:25:08              BATE      606266867578930000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1474             08:25:08              AQXE      606266867578930000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1553.5           08:25:13              CHIX      606268637027232000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1504             08:26:04              BATE      592193471034972000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1504             08:26:04              CHIX      606267221479579000 
                    ---------------  --------------------  --------  ------------------- 
 74                  1504             08:26:04              CHIX      606267221479579000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1504             08:26:04              CHIX      606267221479579000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1503.5           08:26:07              XLON      606267221479581000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1474.5           08:26:56              XLON      606266867578964000 
                    ---------------  --------------------  --------  ------------------- 
 247                 1473             08:27:04              XLON      606266867578966000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1504             08:27:27              BATE      592193471035005000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1553.5           08:27:51              BATE      606268637027316000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1553.5           08:27:52              BATE      606268637027316000 
                    ---------------  --------------------  --------  ------------------- 
 247                 1552             08:28:40              CHIX      592194886592248000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1504             08:28:44              BATE      592193471035037000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1504             08:28:44              BATE      592193471035037000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1503             08:28:45              BATE      592193471035037000 
                    ---------------  --------------------  --------  ------------------- 
 296                 1503             08:28:45              CHIX      606267221479641000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1469             08:29:02              BATE      606266867579022000 
                    ---------------  --------------------  --------  ------------------- 
 246                 1469             08:29:02              XLON      592193117144862000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1501.5           08:30:02              BATE      592193471035068000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1501.5           08:30:02              BATE      592193471035068000 
                    ---------------  --------------------  --------  ------------------- 
 321                 1498.5           08:30:24              CHIX      592193471035083000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1468             08:30:45              XLON      592193117144905000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1495             08:31:37              BATE      606267221479721000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1468             08:32:02              XLON      606266867579093000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1467.5           08:32:02              AQXE      592193117144936000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1467.5           08:32:02              AQXE      592193117144936000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1467             08:33:48              XLON      592193117144979000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1467             08:33:48              CHIX      592193117144979000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1495.5           08:33:53              XLON      592193471035182000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1551             08:34:30              XLON      606268637027535000 
                    ---------------  --------------------  --------  ------------------- 
 236                 1466             08:34:51              CHIX      592193117145007000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1468.5           08:35:28              BATE      606266867579177000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1554             08:35:42              CHIX      592194886592487000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1554             08:35:42              XLON      592194886592487000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1554             08:35:42              BATE      606268637027570000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1554             08:35:54              BATE      606268637027575000 
                    ---------------  --------------------  --------  ------------------- 
 250                 1552             08:36:59              CHIX      592194886592528000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1552             08:36:59              CHIX      592194886592528000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1496.5           08:37:02              AQXE      592193471035279000 
                    ---------------  --------------------  --------  ------------------- 
 328                 1496.5           08:37:02              XLON      592193471035279000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1496.5           08:37:02              CHIX      606267221479870000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1496.5           08:37:02              CHIX      606267221479870000 
                    ---------------  --------------------  --------  ------------------- 
 306                 1496             08:37:03              CHIX      592193471035280000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1470.5           08:37:38              AQXE      592193117145077000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1470.5           08:37:38              AQXE      592193117145077000 
                    ---------------  --------------------  --------  ------------------- 
 971                 1476.5           08:40:11              XLON      592193117145143000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1551             08:41:28              BATE      592194886592676000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1551             08:41:28              BATE      592194886592676000 
                    ---------------  --------------------  --------  ------------------- 
 236                 1551             08:41:28              CHIX      606268637027748000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1496.5           08:41:47              BATE      606267221480011000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1496.5           08:41:47              BATE      606267221480011000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1496             08:41:47              TRQX      606267221480011000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1495.5           08:43:05              CHIX      606267221480052000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1495.5           08:43:05              CHIX      606267221480052000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1495.5           08:43:05              TRQX      592193471035472000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1495.5           08:43:06              TRQX      592193471035473000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1495             08:43:17              AQXE      592193471035478000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1495             08:43:17              TRQX      592193471035478000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1482             08:43:41              XLON      592193117145238000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1481.5           08:43:41              BATE      606266867579382000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1481.5           08:43:41              CHIX      606266867579382000 
                    ---------------  --------------------  --------  ------------------- 
 375                 1481.5           08:43:41              CHIX      606266867579382000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1481             08:43:41              BATE      606266867579382000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1480.5           08:43:41              XLON      592193117145238000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1481             08:43:41              AQXE      606266867579382000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1481             08:43:41              AQXE      592193117145238000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1481.5           08:43:41              AQXE      592193117145238000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1481.5           08:43:41              AQXE      592193117145238000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1550             08:43:56              BATE      606268637027819000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1550             08:44:13              BATE      606268637027830000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1550             08:44:13              BATE      606268637027830000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1550             08:44:13              BATE      606268637027830000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1550             08:44:13              BATE      606268637027830000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1494.5           08:46:00              BATE      606267221480131000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1494.5           08:46:00              BATE      606267221480131000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1480.5           08:46:01              XLON      606266867579434000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1494.5           08:46:03              BATE      606267221480133000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1494             08:46:21              XLON      592193471035567000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1494             08:46:21              TRQX      606267221480142000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1480.5           08:46:35              XLON      606266867579447000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1480.5           08:46:35              XLON      606266867579447000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1480             08:46:35              TRQX      606266867579447000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1480             08:46:35              TRQX      606266867579447000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1480             08:46:35              TRQX      606266867579447000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1480             08:46:35              TRQX      606266867579447000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1480             08:46:35              TRQX      606266867579447000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1480.5           08:46:35              CHIX      592193117145306000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1480             08:46:35              TRQX      606266867579447000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1480             08:46:35              TRQX      606266867579447000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1478             08:47:57              CHIX      592193117145338000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1479.5           08:49:07              XLON      606266867579503000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1479.5           08:50:02              CHIX      592193117145388000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1549.5           08:51:11              CHIX      592194886592957000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1548.5           08:51:11              BATE      592194886592957000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1548.5           08:51:11              BATE      606268637028013000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1481             08:52:50              XLON      606266867579594000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1481             08:52:50              CHIX      592193117145461000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1481             08:52:50              XLON      606266867579594000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1481             08:52:50              CHIX      592193117145461000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1481             08:52:50              XLON      606266867579594000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1548             08:52:55              CHIX      606268637028059000 
                    ---------------  --------------------  --------  ------------------- 
 139                 1495.5           08:54:10              CHIX      606267221480357000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1479.5           08:54:11              XLON      606266867579626000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1479.5           08:54:11              BATE      606266867579626000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1495             08:54:14              TRQX      592193471035794000 
                    ---------------  --------------------  --------  ------------------- 
 234                 1546.5           08:54:33              CHIX      606268637028104000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1546.5           08:54:33              CHIX      606268637028104000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1479             08:56:25              XLON      606266867579680000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1479             08:56:25              XLON      606266867579680000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1478.5           08:56:25              CHIX      592193117145551000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1495             08:56:39              XLON      606267221480417000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1494.5           08:56:40              TRQX      592193471035857000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1494.5           08:56:40              BATE      592193471035857000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1494.5           08:56:40              TRQX      592193471035857000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1494.5           08:56:40              XLON      606267221480418000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1494.5           08:56:40              CHIX      606267221480418000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1494.5           08:56:40              BATE      592193471035857000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1494.5           08:56:40              XLON      592193471035857000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1494             08:56:41              TRQX      606267221480419000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1494.5           08:58:31              XLON      606267221480468000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1494.5           08:58:31              XLON      592193471035910000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1478.5           09:00:06              BATE      592193117145639000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1478.5           09:00:06              CHIX      606266867579763000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1478.5           09:00:06              CHIX      606266867579763000 
                    ---------------  --------------------  --------  ------------------- 
 246                 1477.5           09:00:14              CHIX      592193117145643000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1477             09:00:14              CHIX      606266867579767000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1477             09:00:14              CHIX      606266867579767000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1546             09:01:18              CHIX      592194886593252000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1546             09:01:18              CHIX      606268637028290000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1545.5           09:01:23              CHIX      592194886593256000 
                    ---------------  --------------------  --------  ------------------- 
 251                 1476             09:01:54              XLON      592193117145682000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1495             09:02:09              XLON      592193471036012000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1472             09:03:30              BATE      606266867579844000 
                    ---------------  --------------------  --------  ------------------- 
 245                 1472             09:03:30              BATE      606266867579844000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1494.5           09:04:01              XLON      606267221480624000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1494.5           09:04:01              CHIX      592193471036073000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1469.5           09:04:57              BATE      606266867579880000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1469.5           09:04:57              BATE      606266867579880000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1470.5           09:06:06              XLON      592193117145795000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1470             09:06:21              XLON      606266867579920000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1470             09:06:21              BATE      592193117145803000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1497             09:07:22              CHIX      606267221480719000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1497             09:07:22              BATE      592193471036173000 
                    ---------------  --------------------  --------  ------------------- 
 370                 1497             09:07:22              XLON      606267221480719000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1497             09:07:22              XLON      606267221480719000 
                    ---------------  --------------------  --------  ------------------- 
 412                 1497             09:07:22              XLON      606267221480719000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1546.5           09:07:39              TRQX      592194886593461000 
                    ---------------  --------------------  --------  ------------------- 
 99                  1546.5           09:07:39              TRQX      592194886593461000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1546.5           09:07:39              BATE      606268637028487000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1546             09:07:54              TRQX      606268637028495000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1546             09:07:54              TRQX      606268637028495000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1546             09:07:54              TRQX      606268637028495000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1544.5           09:08:05              CHIX      606268637028502000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1544.5           09:08:05              CHIX      606268637028502000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1468.5           09:09:14              CHIX      592193117145886000 
                    ---------------  --------------------  --------  ------------------- 
 247                 1468.5           09:09:14              XLON      592193117145886000 
                    ---------------  --------------------  --------  ------------------- 
 321                 1471             09:11:05              XLON      606266867580051000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1470.5           09:11:25              BATE      592193117145949000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1470.5           09:11:25              BATE      592193117145949000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1468.5           09:13:13              XLON      606266867580115000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1468.5           09:13:13              XLON      606266867580115000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1500.5           09:14:17              CHIX      592193471036383000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1500.5           09:14:17              TRQX      606267221480920000 
                    ---------------  --------------------  --------  ------------------- 
 402                 1500.5           09:14:17              XLON      606267221480920000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1500.5           09:14:17              BATE      606267221480920000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1500.5           09:14:17              AQXE      606267221480920000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1498             09:16:46              BATE      606267221480994000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1498             09:16:46              BATE      606267221480994000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1497.5           09:16:46              BATE      592193471036460000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1474             09:17:51              BATE      592193117146151000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1473.5           09:17:51              XLON      592193117146151000 
                    ---------------  --------------------  --------  ------------------- 
 353                 1473.5           09:17:51              XLON      592193117146151000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1473.5           09:17:51              BATE      606266867580254000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1495.5           09:18:15              BATE      592193471036500000 
                    ---------------  --------------------  --------  ------------------- 
 432                 1545             09:18:25              CHIX      592194886593822000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1545             09:18:25              BATE      592194886593822000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1495.5           09:18:35              TRQX      606267221481043000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1543.5           09:20:18              CHIX      592193824918766000 
                    ---------------  --------------------  --------  ------------------- 
 249                 1543.5           09:20:18              BATE      606267575360499000 
                    ---------------  --------------------  --------  ------------------- 
 440                 1543.5           09:20:18              CHIX      606267575360499000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1543.5           09:20:18              CHIX      606267575360499000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1543.5           09:20:18              CHIX      606267575360499000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1543.5           09:20:57              AQXE      606267575360526000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1476             09:23:23              XLON      592193117146313000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1476             09:23:23              XLON      592193117146313000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1476             09:23:23              XLON      592193117146313000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1476             09:23:23              BATE      606266867580409000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1476             09:23:23              TRQX      592193117146313000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1496             09:25:19              BATE      606267221481249000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1495.5           09:25:19              TRQX      606267221481249000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1495.5           09:25:19              CHIX      606267221481249000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1495.5           09:25:20              BATE      592193471036724000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1547             09:26:27              BATE      592194886594083000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1547             09:26:27              CHIX      592194886594083000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1546.5           09:26:27              BATE      606268637029081000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1495             09:26:52              BATE      606267221481298000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1494.5           09:26:52              CHIX      592193471036775000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1494.5           09:26:52              BATE      606267221481298000 
                    ---------------  --------------------  --------  ------------------- 
 266                 1479             09:28:50              XLON      592193117146467000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1479             09:28:50              TRQX      592193117146467000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1479             09:28:50              XLON      592193117146467000 
                    ---------------  --------------------  --------  ------------------- 
 364                 1479             09:28:50              CHIX      606266867580556000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1479             09:28:54              XLON      592193117146469000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1481             09:30:06              XLON      606266867580589000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1492.5           09:31:17              CHIX      592193471036920000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1492.5           09:31:17              XLON      592193471036920000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1492.5           09:31:17              TRQX      606267221481439000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1542.5           09:32:25              BATE      606267575360950000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1542.5           09:32:25              BATE      606267575360950000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1542.5           09:32:25              BATE      606267575360950000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1542.5           09:32:25              BATE      606267575360950000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1542.5           09:32:25              BATE      606267575360950000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1480             09:34:16              XLON      606266867580711000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1480             09:34:16              BATE      606266867580711000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1490.5           09:35:36              CHIX      606267221481565000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1553             09:37:41              XLON      606268637029415000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1553             09:37:41              XLON      606268637029415000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1542.5           09:39:02              BATE      592193824919475000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1542.5           09:39:02              BATE      592193824919475000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1490.5           09:40:11              BATE      606267221481690000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1482             09:40:24              AQXE      592193117146830000 
                    ---------------  --------------------  --------  ------------------- 
 469                 1552.5           09:40:37              CHIX      592194886594527000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1552.5           09:40:37              BATE      606268637029505000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1552.5           09:40:51              BATE      606268637029512000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1490             09:41:10              BATE      592193471037205000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1490             09:41:10              CHIX      606267221481714000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1489.5           09:41:10              CHIX      606267221481715000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1482             09:41:31              XLON      592193117146865000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1481.5           09:41:32              XLON      606266867580938000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1489             09:42:09              CHIX      592193471037230000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1488.5           09:42:29              BATE      606267221481747000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1482             09:46:46              CHIX      592193117147034000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1482             09:46:46              BATE      606266867581102000 
                    ---------------  --------------------  --------  ------------------- 
 262                 1481.5           09:46:54              XLON      606266867581108000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1481.5           09:46:54              BATE      592193117147040000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1481.5           09:46:54              BATE      592193117147040000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1553.5           09:49:54              CHIX      592194886594818000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1553.5           09:49:54              BATE      606268637029783000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1552.5           09:50:30              BATE      592194886594838000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1552.5           09:50:30              CHIX      606268637029803000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1552.5           09:50:30              TRQX      606268637029803000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1552.5           09:50:30              CHIX      606268637029803000 
                    ---------------  --------------------  --------  ------------------- 
 251                 1552             09:50:31              BATE      592194886594839000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1491.5           09:51:17              BATE      592193471037484000 
                    ---------------  --------------------  --------  ------------------- 
 328                 1491.5           09:51:17              CHIX      606267221481985000 
                    ---------------  --------------------  --------  ------------------- 
 266                 1491.5           09:51:17              XLON      606267221481985000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1491.5           09:51:17              XLON      592193471037484000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1490             09:53:49              BATE      592193471037550000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1490             09:54:35              BATE      592193471037571000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1490             09:54:35              BATE      592193471037571000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1490             09:54:35              CHIX      592193471037571000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1490             09:54:35              BATE      592193471037571000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1556.5           09:56:30              BATE      592194886595025000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1556.5           09:56:30              BATE      592194886595025000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1556.5           09:56:30              CHIX      606268637029982000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1555.5           09:59:39              BATE      592194886595112000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1556.5           09:59:39              CHIX      592194886595112000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1490             10:00:35              BATE      606267221482244000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1491             10:03:48              XLON      606267221482337000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1491             10:05:01              AQXE      592193471037885000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1556.5           10:05:06              BATE      592194886595269000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1556.5           10:05:06              BATE      592194886595269000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1556.5           10:05:06              XLON      606268637030215000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1556.5           10:05:06              XLON      606268637030215000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1555.5           10:05:26              TRQX      606268637030224000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1555             10:05:26              CHIX      606268637030224000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1554.5           10:05:26              CHIX      606268637030224000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1492             10:06:59              CHIX      592193471037958000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1492             10:06:59              CHIX      592193471037958000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1492             10:06:59              CHIX      592193471037958000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1492             10:08:11              CHIX      592193471038002000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1492.5           10:08:16              XLON      606267221482490000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1493             10:09:15              XLON      592193471038042000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1493             10:09:15              XLON      592193471038042000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1493             10:09:15              BATE      606267221482527000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1493             10:09:15              BATE      606267221482527000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1493.5           10:11:16              CHIX      592193471038111000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1493.5           10:11:16              CHIX      592193471038111000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1494             10:11:18              XLON      606267221482596000 
                    ---------------  --------------------  --------  ------------------- 
 304                 1556             10:11:31              TRQX      592194886595457000 
                    ---------------  --------------------  --------  ------------------- 
 522                 1493             10:12:27              XLON      592193471038160000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1493             10:12:27              BATE      606267221482642000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1493             10:12:27              XLON      606267221482642000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1493             10:12:27              XLON      592193471038160000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1492.5           10:12:27              BATE      606267221482643000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1555             10:13:34              AQXE      592194886595514000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1555             10:14:36              AQXE      592194886595543000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1491.5           10:14:40              BATE      592193471038242000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1491.5           10:14:40              BATE      592193471038242000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1491.5           10:14:40              TRQX      606267221482723000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1554             10:15:21              CHIX      592194886595565000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1554             10:15:21              BATE      592194886595565000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1492.5           10:15:50              AQXE      606267221482768000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1552             10:19:09              CHIX      606268637030597000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1491             10:20:23              XLON      592193471038453000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1491             10:20:23              XLON      606267221482930000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1551.5           10:24:13              CHIX      606268637030746000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1551             10:24:14              TRQX      606268637030747000 
                    ---------------  --------------------  --------  ------------------- 
 231                 1550.5           10:24:33              CHIX      606268637030756000 
                    ---------------  --------------------  --------  ------------------- 
 506                 1492             10:25:06              XLON      592193471038640000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1492             10:25:06              CHIX      592193471038640000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1492             10:25:06              AQXE      606267221483111000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1492             10:25:06              BATE      606267221483111000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1491.5           10:25:06              CHIX      606267221483112000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1550.5           10:26:39              CHIX      606268637030818000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1550             10:27:43              CHIX      606268637030854000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1550             10:27:43              CHIX      606268637030854000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1490.5           10:31:21              CHIX      592193471038858000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1490.5           10:31:21              CHIX      592193471038858000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1490.5           10:31:21              XLON      606267221483325000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1490             10:31:22              BATE      606267221483325000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1490             10:31:22              TRQX      606267221483325000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1548.5           10:34:07              CHIX      592194886596158000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1548.5           10:35:10              TRQX      592194886596192000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1548.5           10:35:10              TRQX      592194886596192000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1548.5           10:35:10              CHIX      592194886596192000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1543.5           10:35:39              CHIX      592193824921633000 
                    ---------------  --------------------  --------  ------------------- 
 266                 1543.5           10:35:39              CHIX      606267575363253000 
                    ---------------  --------------------  --------  ------------------- 
 250                 1543.5           10:35:42              CHIX      592193824921636000 
                    ---------------  --------------------  --------  ------------------- 
 223                 1543.5           10:35:42              CHIX      592193824921636000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1543.5           10:35:42              XLON      606267575363256000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1489.5           10:36:31              BATE      592193471039040000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1489.5           10:36:31              XLON      592193471039040000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1489.5           10:36:31              TRQX      606267221483503000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1547             10:36:48              BATE      592194886596240000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1490.5           10:42:54              XLON      592193471039259000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1489.5           10:44:01              BATE      592193471039299000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1489.5           10:44:01              CHIX      606267221483750000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1489.5           10:44:01              XLON      592193471039299000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1489             10:44:01              TRQX      592193471039300000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1489             10:44:01              XLON      606267221483750000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1488             10:46:54              CHIX      592193471039419000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1488             10:46:54              BATE      592193471039419000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1548             10:48:15              AQXE      592194886596583000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1548             10:48:15              XLON      606268637031475000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1550             10:51:05              CHIX      592194886596664000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1550             10:51:05              CHIX      592194886596664000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1550             10:51:05              XLON      606268637031552000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1551             10:53:53              XLON      592194886596747000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1551             10:53:53              XLON      592194886596747000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1551             10:53:53              AQXE      606268637031631000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1493.5           10:56:45              BATE      606267221484257000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1494             10:56:49              XLON      592193471039830000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1552.5           10:57:04              XLON      592194886596839000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1552.5           10:57:04              CHIX      606268637031720000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1552.5           10:57:04              BATE      592194886596839000 
                    ---------------  --------------------  --------  ------------------- 
 249                 1554             10:58:01              AQXE      606268637031747000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1494             10:58:04              TRQX      606267221484307000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1495.5           10:58:58              XLON      592193471039916000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1497.5           11:00:06              CHIX      606267221484406000 
                    ---------------  --------------------  --------  ------------------- 
 567                 1497             11:00:27              XLON      606267221484430000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1497             11:00:27              BATE      592193471040007000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1497             11:00:27              AQXE      606267221484430000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1497             11:00:27              XLON      592193471040007000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1553.5           11:01:39              CHIX      606268637031853000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1553.5           11:01:39              CHIX      606268637031853000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1554             11:01:40              XLON      592194886596979000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1554             11:01:40              XLON      592194886596979000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1554             11:01:40              XLON      592194886596979000 
                    ---------------  --------------------  --------  ------------------- 
 442                 1553             11:02:15              XLON      592194886596999000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1493             11:04:48              BATE      606267221484629000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1493             11:04:48              BATE      606267221484629000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1493             11:04:48              CHIX      606267221484629000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1493             11:04:48              XLON      606267221484629000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1551.5           11:07:47              BATE      606268637032035000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1551             11:07:47              BATE      592194886597168000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1549.5           11:09:41              BATE      592194886597227000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1549.5           11:09:41              BATE      592194886597227000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1494             11:09:56              BATE      592193471040428000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1493.5           11:10:56              CHIX      592193471040461000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1493.5           11:11:39              CHIX      592193471040486000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1493.5           11:14:39              XLON      592193471040567000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1493.5           11:15:20              BATE      606267221484987000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1493.5           11:15:20              BATE      606267221484987000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1493.5           11:15:20              XLON      606267221484987000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1493             11:15:22              CHIX      592193471040590000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1550.5           11:16:24              BATE      606268637032280000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1494             11:19:00              XLON      606267221485098000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1494             11:19:00              XLON      606267221485098000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1494             11:22:37              CHIX      592193471040808000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1494             11:22:37              CHIX      592193471040808000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1494             11:22:37              TRQX      606267221485197000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1494             11:22:37              BATE      606267221485197000 
                    ---------------  --------------------  --------  ------------------- 
 231                 1494             11:22:37              XLON      606267221485197000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1493.5           11:22:57              BATE      606267221485205000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1550             11:24:49              TRQX      592194886597676000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1550             11:24:49              BATE      606268637032522000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1550             11:24:49              BATE      606268637032522000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1550             11:24:49              BATE      606268637032522000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1550             11:24:49              AQXE      606268637032522000 
                    ---------------  --------------------  --------  ------------------- 
 231                 1549.5           11:24:49              BATE      606268637032522000 
                    ---------------  --------------------  --------  ------------------- 
 74                  1550             11:24:49              AQXE      606268637032522000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1493.5           11:25:48              BATE      606267221485280000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1493.5           11:25:48              BATE      606267221485280000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1493.5           11:29:52              BATE      592193471040994000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1493.5           11:29:52              BATE      592193471040994000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1493.5           11:29:52              CHIX      592193471040994000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1493.5           11:33:17              XLON      606267221485461000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1493             11:33:38              BATE      606267221485471000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1492.5           11:33:39              BATE      592193471041096000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1492.5           11:33:39              TRQX      606267221485471000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1492             11:33:42              XLON      592193471041097000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1491.5           11:36:50              CHIX      592193471041180000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1550.5           11:38:30              XLON      606268637033119000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1550.5           11:38:30              XLON      606268637033119000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1549.5           11:43:55              XLON      592194886598615000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1550.5           11:43:59              AQXE      592194886598619000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1550.5           11:43:59              XLON      606268637033386000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1550.5           11:43:59              BATE      606268637033386000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1550.5           11:43:59              BATE      606268637033386000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1549.5           11:44:47              TRQX      606268637033423000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1549.5           11:44:47              XLON      606268637033423000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1493.5           11:46:21              XLON      592193471041405000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1493.5           11:46:21              XLON      592193471041405000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1493             11:46:36              BATE      592193471041412000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1493             11:46:36              BATE      592193471041412000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1493             11:48:00              BATE      592193471041446000 
                    ---------------  --------------------  --------  ------------------- 
 409                 1493             11:48:00              CHIX      606267221485802000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1493             11:48:00              XLON      606267221485802000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1548.5           11:48:28              BATE      592194886598821000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1548.5           11:48:28              BATE      592194886598821000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1492.5           11:48:31              CHIX      592193471041460000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1492.5           11:48:31              CHIX      592193471041460000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1492             11:50:22              TRQX      606267221485864000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1491.5           11:53:08              BATE      592193471041572000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1491.5           11:53:08              CHIX      606267221485920000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1491             11:56:50              BATE      592193471041663000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1547             12:00:38              TRQX      592194886599341000 
                    ---------------  --------------------  --------  ------------------- 
 228                 1547             12:00:38              CHIX      606268637034054000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1547             12:00:38              CHIX      606268637034054000 
                    ---------------  --------------------  --------  ------------------- 
 133                 1547             12:00:38              CHIX      606268637034054000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1545             12:03:48              BATE      592194886599496000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1545             12:03:48              BATE      592194886599496000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1490.5           12:04:22              XLON      592193471041830000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1490.5           12:04:22              CHIX      606267221486167000 
                    ---------------  --------------------  --------  ------------------- 
 256                 1547             12:06:20              AQXE      592194886599623000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1547             12:06:20              BATE      592194886599623000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1492             12:06:56              BATE      592193471041893000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1492             12:06:56              BATE      592193471041893000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1492             12:09:44              BATE      592193471041948000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1491             12:09:44              BATE      592193471041948000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1491             12:09:44              XLON      592193471041948000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1491             12:09:44              BATE      592193471041948000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1491             12:09:44              AQXE      606267221486280000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1491             12:09:44              BATE      606267221486280000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1491             12:09:45              AQXE      606267221486280000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1491             12:13:58              TRQX      592193471042045000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1545.5           12:16:38              CHIX      606268637034792000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1545             12:17:50              BATE      592194886600179000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1545             12:17:50              CHIX      606268637034834000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1491             12:19:54              XLON      606267221486536000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1490.5           12:22:32              XLON      592193471042282000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1490.5           12:22:32              BATE      606267221486599000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1490             12:25:08              TRQX      592193471042353000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1490             12:25:08              XLON      592193471042353000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1490             12:25:08              BATE      606267221486668000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1490             12:25:08              CHIX      606267221486668000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1490             12:25:08              CHIX      606267221486668000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1490             12:25:08              AQXE      592193471042353000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1489.5           12:25:08              TRQX      606267221486668000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1489.5           12:25:08              TRQX      606267221486668000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1494.5           12:30:36              BATE      592193471042510000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1494.5           12:30:36              TRQX      606267221486820000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1547             12:31:08              XLON      606268637035303000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1547             12:31:08              XLON      606268637035303000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1547             12:31:08              XLON      606268637035303000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1546             12:31:08              CHIX      606268637035303000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1548.5           12:35:25              CHIX      592194886600843000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1548.5           12:35:25              CHIX      592194886600843000 
                    ---------------  --------------------  --------  ------------------- 
 248                 1548.5           12:35:25              XLON      606268637035453000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1548.5           12:35:40              TRQX      606268637035463000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1548.5           12:35:40              TRQX      592194886600853000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1495.5           12:38:13              XLON      606267221487015000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1495.5           12:38:13              XLON      606267221487015000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1495.5           12:39:34              AQXE      592193471042749000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1495.5           12:39:34              XLON      606267221487049000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1494.5           12:40:16              XLON      606267221487065000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1495             12:43:03              BATE      592193471042827000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1495             12:43:03              BATE      592193471042827000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1495             12:43:03              BATE      592193471042827000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1495             12:43:03              BATE      592193471042827000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1494.5           12:44:01              XLON      606267221487151000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1495.5           12:45:52              XLON      606267221487201000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1495.5           12:45:52              AQXE      592193471042906000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1494             12:45:52              TRQX      592193471042906000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1494             12:45:52              BATE      592193471042906000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1494             12:45:52              BATE      606267221487201000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1494             12:45:52              CHIX      606267221487201000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1549             12:46:45              AQXE      592194886601259000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1549             12:46:45              XLON      606268637035846000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1548             12:48:50              CHIX      606268637035911000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1493.5           12:53:17              TRQX      592193471043087000 
                    ---------------  --------------------  --------  ------------------- 
 272                 1493.5           12:53:17              BATE      606267221487376000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1493.5           12:53:17              CHIX      606267221487376000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1493.5           12:53:17              BATE      606267221487376000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1549             12:54:14              BATE      606268637036085000 
                    ---------------  --------------------  --------  ------------------- 
 420                 1549             12:54:14              XLON      592194886601511000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1549             12:54:14              BATE      606268637036085000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1548             12:57:35              CHIX      606268637036186000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1548             12:57:35              CHIX      606268637036186000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1498.5           13:00:57              XLON      606267221487564000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1498.5           13:04:02              XLON      592193471043358000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1498.5           13:04:02              XLON      592193471043358000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1498.5           13:04:02              AQXE      606267221487637000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1497.5           13:05:17              BATE      592193471043392000 
                    ---------------  --------------------  --------  ------------------- 
 304                 1497.5           13:05:17              XLON      592193471043392000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1497.5           13:05:17              CHIX      606267221487669000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1497.5           13:05:17              TRQX      606267221487669000 
                    ---------------  --------------------  --------  ------------------- 
 260                 1497.5           13:05:17              CHIX      606267221487669000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1553             13:06:23              CHIX      592194886601907000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1553             13:06:23              CHIX      592194886601907000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1553             13:06:23              XLON      606268637036459000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1496             13:06:53              XLON      592193471043428000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1496             13:06:53              AQXE      606267221487703000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1555             13:08:08              XLON      592194886601962000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1555             13:08:08              XLON      592194886601962000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1555             13:14:01              CHIX      606268637036702000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1555             13:14:01              CHIX      606268637036702000 
                    ---------------  --------------------  --------  ------------------- 
 133                 1555             13:14:01              CHIX      606268637036702000 
                    ---------------  --------------------  --------  ------------------- 
 437                 1554             13:15:01              XLON      606268637036738000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1554             13:15:01              CHIX      606268637036738000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1554             13:15:01              AQXE      592194886602201000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1498             13:18:59              XLON      592193471043746000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1498             13:18:59              XLON      606267221488008000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1498             13:20:16              XLON      592193471043784000 
                    ---------------  --------------------  --------  ------------------- 
 328                 1497.5           13:20:37              BATE      592193471043794000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1497.5           13:20:37              AQXE      592193471043794000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1497.5           13:20:37              CHIX      606267221488053000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1497.5           13:20:37              CHIX      606267221488053000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1497             13:25:17              CHIX      606267221488182000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1553.5           13:26:25              XLON      592194886602618000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1553.5           13:26:25              AQXE      606268637037132000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1496.5           13:26:41              CHIX      606267221488221000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1496.5           13:26:41              XLON      592193471043970000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1552.5           13:28:18              CHIX      606268637037193000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1552.5           13:28:18              TRQX      592194886602682000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1552.5           13:28:18              TRQX      592194886602682000 
                    ---------------  --------------------  --------  ------------------- 
 263                 1552.5           13:28:18              XLON      606268637037193000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1552.5           13:28:19              AQXE      592194886602683000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1552.5           13:28:19              TRQX      592194886602683000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1555             13:34:57              XLON      606268637037427000 
                    ---------------  --------------------  --------  ------------------- 
 324                 1555             13:38:06              AQXE      606268637037541000 
                    ---------------  --------------------  --------  ------------------- 
 247                 1554.5           13:38:53              XLON      592194886603078000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1554.5           13:38:53              CHIX      606268637037571000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1554             13:41:32              BATE      592194886603177000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1554             13:41:32              BATE      592194886603177000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1553.5           13:41:32              TRQX      592194886603177000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1555.5           13:50:00              CHIX      592194886603455000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1555.5           13:50:00              XLON      606268637037931000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1555.5           13:50:00              BATE      606268637037931000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1555.5           13:52:09              CHIX      606268637038004000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1554.5           13:53:47              BATE      592194886603581000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1554.5           13:53:47              CHIX      606268637038051000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1555.5           13:53:51              AQXE      606268637038053000 
                    ---------------  --------------------  --------  ------------------- 
 271                 1557             13:56:44              CHIX      592194886603674000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1557             13:56:44              XLON      606268637038140000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1556.5           13:56:50              BATE      592194886603677000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1559             14:03:58              AQXE      606268637038360000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1559.5           14:06:00              CHIX      606268637038421000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1560             14:08:08              TRQX      592194886604045000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1560             14:08:08              XLON      592194886604045000 
                    ---------------  --------------------  --------  ------------------- 
 368                 1560             14:08:08              CHIX      606268637038495000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1560             14:08:08              TRQX      592194886604045000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1560             14:09:02              CHIX      606268637038523000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1559.5           14:09:58              CHIX      592194886604109000 
                    ---------------  --------------------  --------  ------------------- 
 342                 1559.5           14:20:35              AQXE      606268637038893000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1559             14:20:37              XLON      606268637038894000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1559             14:20:54              TRQX      592194886604470000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1559             14:20:54              CHIX      606268637038903000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1559             14:20:54              CHIX      606268637038903000 
                    ---------------  --------------------  --------  ------------------- 
 278                 1558             14:20:56              CHIX      592194886604471000 
                    ---------------  --------------------  --------  ------------------- 
 265                 1557             14:25:16              BATE      606268637039042000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1557             14:25:20              BATE      606268637039045000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1557             14:29:39              XLON      606268637039199000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1557.5           14:31:53              XLON      606268637039309000 
                    ---------------  --------------------  --------  ------------------- 
 98                  1561.5           14:33:26              AQXE      592194886604973000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1561.5           14:33:26              XLON      606268637039384000 
                    ---------------  --------------------  --------  ------------------- 
 375                 1560.5           14:33:41              CHIX      592194886604987000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1560.5           14:33:41              XLON      606268637039397000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1560.5           14:34:44              CHIX      592194886605041000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1560.5           14:34:44              CHIX      592194886605041000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1560.5           14:34:46              AQXE      606268637039452000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1558.5           14:37:05              CHIX      606268637039560000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1558.5           14:37:05              CHIX      606268637039560000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1559             14:37:31              CHIX      606268637039579000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1560.5           14:38:47              CHIX      592194886605236000 
                    ---------------  --------------------  --------  ------------------- 
 311                 1560.5           14:38:47              XLON      592194886605236000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1560.5           14:38:47              BATE      606268637039636000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1560.5           14:38:47              TRQX      606268637039636000 
                    ---------------  --------------------  --------  ------------------- 
 266                 1560             14:40:50              BATE      592194886605331000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1559.5           14:40:56              BATE      606268637039732000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1558.5           14:44:59              BATE      592194886605513000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1558.5           14:44:59              XLON      606268637039902000 
                    ---------------  --------------------  --------  ------------------- 
 239                 1559             14:45:41              BATE      606268637039935000 
                    ---------------  --------------------  --------  ------------------- 
 299                 1558             14:45:57              BATE      592194886605562000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1559.5           14:47:56              CHIX      606268637040049000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1558.5           14:48:23              BATE      606268637040073000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1558.5           14:48:23              BATE      606268637040073000 
                    ---------------  --------------------  --------  ------------------- 
 364                 1558.5           14:48:23              BATE      606268637040073000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1559.5           14:51:44              CHIX      592194886605844000 
                    ---------------  --------------------  --------  ------------------- 
 239                 1559.5           14:51:44              CHIX      592194886605844000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1559.5           14:51:44              CHIX      606268637040219000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1559             14:51:51              BATE      606268637040223000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1562             14:55:34              XLON      592194886606013000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1562             14:55:34              XLON      592194886606013000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1562             14:55:34              XLON      592194886606013000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1561             14:55:34              TRQX      606268637040379000 
                    ---------------  --------------------  --------  ------------------- 
 331                 1561             14:55:37              XLON      592194886606016000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1561.5           14:55:39              XLON      592194886606017000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1561.5           14:55:39              XLON      592194886606017000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1563.5           15:00:11              CHIX      606268637040599000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1563.5           15:00:11              CHIX      606268637040599000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1565             15:00:43              AQXE      592194886606272000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1565             15:00:43              AQXE      592194886606272000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1565             15:02:07              TRQX      592194886606336000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1565             15:02:07              BATE      592194886606336000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1565             15:02:07              CHIX      606268637040685000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1565             15:02:07              AQXE      606268637040685000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1565.5           15:02:51              XLON      592194886606370000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1565.5           15:02:51              XLON      592194886606370000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1565.5           15:04:44              TRQX      606268637040795000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1565.5           15:04:44              CHIX      592194886606452000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1565.5           15:05:35              XLON      592194886606486000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1565.5           15:05:35              XLON      592194886606486000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1565             15:06:28              XLON      592194886606528000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1565             15:06:28              XLON      592194886606528000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1565             15:07:22              XLON      592194886606572000 
                    ---------------  --------------------  --------  ------------------- 
 272                 1564.5           15:08:45              XLON      606268637040967000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1564.5           15:08:45              BATE      606268637040967000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1564.5           15:08:45              XLON      606268637040967000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1564.5           15:08:45              XLON      606268637040967000 
                    ---------------  --------------------  --------  ------------------- 
 98                  1564.5           15:08:48              XLON      606268637040969000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1564.5           15:08:48              XLON      606268637040969000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1567.5           15:13:00              CHIX      592194886606827000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1569.5           15:14:30              AQXE      606268637041225000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1569.5           15:14:30              AQXE      606268637041225000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1569.5           15:14:30              AQXE      606268637041225000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1570.5           15:16:11              AQXE      606268637041315000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1571             15:16:14              XLON      606268637041317000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1571             15:16:14              XLON      606268637041317000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1571             15:16:14              AQXE      592194886607000000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1570.5           15:16:46              AQXE      606268637041347000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1570.5           15:18:37              XLON      606268637041418000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1570.5           15:18:37              XLON      606268637041418000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1570.5           15:18:37              AQXE      592194886607106000 
                    ---------------  --------------------  --------  ------------------- 
 328                 1569.5           15:18:47              XLON      592194886607114000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1569.5           15:18:47              CHIX      606268637041426000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1569             15:18:48              XLON      606268637041427000 
                    ---------------  --------------------  --------  ------------------- 
 265                 1568             15:19:23              CHIX      606268637041456000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1567             15:24:06              CHIX      606268637041642000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1567             15:24:06              CHIX      606268637041642000 
                    ---------------  --------------------  --------  ------------------- 
 270                 1567             15:24:06              BATE      606268637041642000 
                    ---------------  --------------------  --------  ------------------- 
 225                 1567             15:24:06              AQXE      592194886607341000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1567             15:26:02              XLON      592194886607429000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1566             15:26:23              CHIX      606268637041743000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1565             15:28:35              BATE      606268637041844000 
                    ---------------  --------------------  --------  ------------------- 
 282                 1564.5           15:28:55              CHIX      592194886607566000 
                    ---------------  --------------------  --------  ------------------- 
 293                 1563.5           15:28:57              XLON      606268637041859000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1565.5           15:34:33              CHIX      606268637042112000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1565.5           15:34:33              CHIX      606268637042112000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1565.5           15:34:53              TRQX      592194886607846000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1565.5           15:34:53              CHIX      606268637042127000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1565.5           15:35:13              CHIX      592194886607862000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1566             15:35:14              XLON      592194886607863000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1566             15:35:14              XLON      592194886607863000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1565             15:35:34              XLON      606268637042158000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1565             15:36:51              XLON      606268637042218000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1565             15:36:51              XLON      606268637042218000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1565             15:38:36              CHIX      606268637042301000 
                    ---------------  --------------------  --------  ------------------- 
 231                 1567.5           15:39:33              AQXE      606268637042345000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1567             15:39:36              CHIX      592194886608075000 
                    ---------------  --------------------  --------  ------------------- 
 326                 1567             15:39:36              XLON      606268637042348000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1567             15:40:42              CHIX      606268637042400000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1567             15:40:42              CHIX      606268637042400000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1566.5           15:40:42              XLON      606268637042400000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1566             15:44:15              CHIX      592194886608303000 
                    ---------------  --------------------  --------  ------------------- 
 256                 1565.5           15:44:15              CHIX      592194886608303000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1565             15:44:43              CHIX      606268637042590000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1565             15:44:43              CHIX      606268637042590000 
                    ---------------  --------------------  --------  ------------------- 
 263                 1564.5           15:45:12              XLON      606268637042613000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1564             15:52:50              BATE      592194886608730000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1564             15:52:50              BATE      592194886608730000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1564             15:52:50              XLON      606268637042981000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1564             15:52:50              XLON      606268637042981000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1563.5           15:52:53              TRQX      592194886608732000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1563.5           15:52:53              XLON      606268637042983000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1563.5           15:52:53              AQXE      606268637042983000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1562.5           15:53:49              CHIX      606268637043027000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1565             15:58:11              XLON      592194886608999000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1565             15:58:11              XLON      592194886608999000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1565             15:58:11              XLON      592194886608999000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1564             15:59:47              CHIX      592194886609080000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1564.5           16:02:14              XLON      592194886609223000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1564.5           16:02:14              BATE      606268637043456000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1564.5           16:02:14              BATE      606268637043456000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1564.5           16:02:14              BATE      606268637043456000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1565.5           16:03:28              XLON      606268637043513000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1566.5           16:04:04              CHIX      606268637043542000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1566             16:04:26              CHIX      592194886609332000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1566             16:04:26              CHIX      606268637043561000 
                    ---------------  --------------------  --------  ------------------- 
 408                 1565.5           16:04:33              CHIX      606268637043568000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1565             16:07:02              CHIX      592194886609480000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1564.5           16:08:56              CHIX      606268637043806000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1564.5           16:09:51              CHIX      606268637043856000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1564.5           16:10:05              CHIX      592194886609651000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1564.5           16:10:05              CHIX      592194886609651000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1564.5           16:10:05              BATE      592194886609651000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1564.5           16:10:05              BATE      592194886609651000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1564.5           16:10:05              AQXE      606268637043869000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1564             16:10:06              CHIX      592194886609653000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1563             16:11:23              CHIX      606268637043946000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1563             16:11:23              CHIX      606268637043946000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1562             16:11:49              AQXE      606268637043970000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1562             16:11:49              AQXE      606268637043970000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1562             16:11:53              AQXE      606268637043974000 
                    ---------------  --------------------  --------  ------------------- 
 278                 1561.5           16:13:08              CHIX      606268637044040000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1560.5           16:14:54              CHIX      592194886609928000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1560.5           16:16:26              CHIX      592194886610018000 
                    ---------------  --------------------  --------  ------------------- 
 279                 1560.5           16:16:26              CHIX      606268637044223000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1562             16:19:52              XLON      592194886610225000 
                    ---------------  --------------------  --------  ------------------- 
 223                 1562             16:19:52              AQXE      606268637044423000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1563             16:20:59              XLON      592194886610297000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1563             16:20:59              XLON      592194886610297000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1562             16:20:59              CHIX      606268637044493000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1563             16:22:50              XLON      592194886610424000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1562             16:23:09              AQXE      592194886610445000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1562             16:23:09              AQXE      606268637044634000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1562             16:23:09              CHIX      606268637044634000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1562             16:23:24              AQXE      606268637044648000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1562             16:24:02              CHIX      606268637044681000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1562             16:24:38              BATE      592194886610529000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1562             16:24:38              BATE      592194886610529000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1562             16:24:38              CHIX      592194886610529000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1562             16:24:38              CHIX      606268637044715000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1562             16:24:38              CHIX      592194886610529000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1562             16:25:37              XLON      606268637044765000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1562             16:25:59              XLON      606268637044783000 
                    ---------------  --------------------  --------  ------------------- 
 306                 1563.5           16:27:09              AQXE      592194886610650000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1564             16:28:16              XLON      606268637044877000 
                    ---------------  --------------------  --------  ------------------- 
 235                 1565             16:28:56              XLON      606268637044902000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1565.5           16:29:09              BATE      592194886610733000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1565             16:29:43              TRQX      592194886610754000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1565             16:29:55              XLON      592194886610764000 
                    ---------------  --------------------  --------  ------------------- 
 5465                1562             16:35:20              XLON      592194886610789000 
                    ---------------  --------------------  --------  ------------------- 
 2631                1562             16:35:20              XLON      592194886610789000 
                    ---------------  --------------------  --------  ------------------- 
 5034                1562             16:35:20              XLON      592194886610789000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1562             16:35:20              XLON      592194886610789000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1562             16:35:20              XLON      592194886610789000 
                    ---------------  --------------------  --------  ------------------- 
 1597                1562             16:35:20              XLON      592194886610789000 
                    ---------------  --------------------  --------  ------------------- 
 413                 1562             16:35:20              XLON      592194886610789000 
                    ---------------  --------------------  --------  ------------------- 
 6068                1562             16:35:20              XLON      592194886610789000 
                    ---------------  --------------------  --------  ------------------- 
 

Contacts:

+44 (0) 20 7399 6500

Ray Cahill (Director of Corporate Governance)

Paul Lister (Company Secretary)

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFLFLTLTLSLIF

(END) Dow Jones Newswires

November 14, 2022 13:19 ET (18:19 GMT)

Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Gen 2023 a Feb 2023 Clicca qui per i Grafici di Associated British Foods
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Feb 2022 a Feb 2023 Clicca qui per i Grafici di Associated British Foods