TIDMABF

RNS Number : 6866G

Associated British Foods PLC

16 November 2022

16 November 2022

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 16 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: 130,000

Date of transaction: 16 November 2022

Average price paid per share: GBp 1,528.5

Lowest price paid per share: GBp 1,528.5

Highest price paid per share: GBp 1,528.5

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: 16 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                                     1,531.9074                                   59,135                         1,524.0000                  1,560.0000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
    BATS 
   Europe                                      1,535.1161                                   21,744                         1,521.0000                  1,560.0000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
   Chi-X 
   Europe                                      1,535.5572                                   32,296                         1,523.0000                  1,560.5000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
 Turquoise                                     1,533.7948                                     8,836                        1,522.5000                  1,558.0000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
   Aquis 
  Exchange                                     1,534.8305                                     7,989                        1,524.5000                 1,553.5000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
 

Individual transactions:

 
 Number of           Transaction      Time of transaction   Trading   Transaction 
  ordinary            price per        (London time)         venue     reference number 
  shares purchased    ordinary 
                      share (pence) 
 46                  1559.5           08:00:18              XLON      592195594385635000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1559.5           08:00:18              XLON      592195594385635000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1559.5           08:00:18              XLON      592195594385635000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1559.5           08:00:18              XLON      606269344829343000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1559.5           08:00:18              XLON      606269344829343000 
                    ---------------  --------------------  --------  ------------------- 
 225                 1559.5           08:00:18              XLON      606269344829343000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1559.5           08:00:18              XLON      606269344829343000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1559.5           08:00:18              XLON      606269344829343000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1557             08:02:53              XLON      592195594385700000 
                    ---------------  --------------------  --------  ------------------- 
 452                 1557             08:02:53              CHIX      606269344829405000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1557             08:02:53              XLON      592195594385700000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1557             08:02:53              CHIX      606269344829405000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1556.5           08:04:34              XLON      606269344829446000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1558             08:05:29              TRQX      592195594385764000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1558             08:05:29              XLON      592195594385764000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1558             08:05:29              BATE      606269344829467000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1557.5           08:06:19              XLON      592195594385782000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1560             08:09:21              XLON      592195594385846000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1560             08:09:21              BATE      606269344829546000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1560.5           08:09:21              CHIX      606269344829546000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1560             08:09:21              BATE      606269344829546000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1560             08:09:21              CHIX      606269344829546000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1559.5           08:09:21              CHIX      606269344829546000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1557.5           08:11:07              CHIX      592195594385879000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1557.5           08:11:07              BATE      592195594385879000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1555.5           08:11:56              CHIX      592195594385895000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1554.5           08:13:25              XLON      592195594385921000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1554             08:13:35              TRQX      592195594385925000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1554             08:13:35              BATE      606269344829621000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1554             08:15:24              CHIX      592195594385959000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1551             08:15:33              BATE      606269344829657000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1549             08:15:39              CHIX      592195594385965000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1546             08:17:37              CHIX      606269344829701000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1545.5           08:17:39              CHIX      606269344829702000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1545.5           08:18:33              CHIX      606269344829720000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1544             08:19:20              TRQX      592195594386050000 
                    ---------------  --------------------  --------  ------------------- 
 78                  1544             08:19:20              TRQX      592195594386050000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1544             08:19:20              TRQX      592195594386050000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1544             08:19:20              CHIX      592195594386050000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1544             08:19:31              TRQX      592195594386054000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1544             08:19:31              CHIX      592195594386054000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1547.5           08:24:37              BATE      592195594386178000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1547.5           08:24:37              CHIX      606269344829862000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1548             08:24:39              XLON      606269344829862000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1549             08:24:58              TRQX      592195594386187000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1549             08:24:58              AQXE      606269344829871000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1553.5           08:25:37              AQXE      592195594386208000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1551             08:26:38              XLON      592195594386233000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1551             08:26:38              AQXE      606269344829914000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1551             08:26:38              AQXE      606269344829914000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1551             08:27:19              XLON      592195594386248000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1549             08:28:20              TRQX      592195594386273000 
                    ---------------  --------------------  --------  ------------------- 
 495                 1549             08:28:20              XLON      592195594386273000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1549             08:28:20              BATE      606269344829953000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1549             08:28:20              CHIX      592195594386273000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1548             08:30:52              BATE      606269344830005000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1548             08:30:57              BATE      606269344830006000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1547.5           08:30:57              CHIX      592195594386328000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1547.5           08:30:57              BATE      606269344830006000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1546             08:32:45              AQXE      606269344830041000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1546             08:33:16              XLON      592195594386378000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1546             08:33:16              AQXE      606269344830054000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1544             08:34:30              TRQX      592195594386406000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1544             08:34:30              CHIX      606269344830081000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1544             08:35:43              TRQX      592195594386434000 
                    ---------------  --------------------  --------  ------------------- 
 319                 1546             08:40:02              CHIX      592195594386530000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1546             08:40:02              BATE      606269344830199000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1546             08:40:02              BATE      606269344830199000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1546             08:40:02              BATE      606269344830199000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1546             08:40:02              BATE      606269344830199000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1546             08:40:02              BATE      606269344830199000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1545.5           08:40:03              BATE      606269344830200000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1545.5           08:40:03              BATE      606269344830200000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1550             08:45:30              TRQX      606269344830330000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1550             08:45:30              BATE      592195594386665000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1550             08:45:30              BATE      592195594386665000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1550             08:45:30              BATE      592195594386665000 
                    ---------------  --------------------  --------  ------------------- 
 298                 1550.5           08:45:56              XLON      606269344830339000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1551.5           08:48:44              XLON      592195594386747000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1551             08:49:36              XLON      592195594386770000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1551             08:49:36              XLON      592195594386770000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1551             08:49:36              BATE      606269344830431000 
                    ---------------  --------------------  --------  ------------------- 
 365                 1551             08:49:36              CHIX      606269344830431000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1551             08:49:37              CHIX      592195594386770000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1552.5           08:52:34              CHIX      592195594386840000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1552.5           08:52:34              CHIX      592195594386840000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1552.5           08:52:34              BATE      606269344830498000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1550.5           08:57:02              XLON      592195594386941000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1550.5           08:57:02              XLON      606269344830596000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1550             08:58:15              XLON      606269344830626000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1550             08:58:15              CHIX      606269344830626000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1549.5           08:58:25              BATE      592195594386977000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1549.5           08:58:25              TRQX      592195594386977000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1549.5           08:58:25              TRQX      592195594386977000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1549             09:01:19              TRQX      592195594387056000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1551.5           09:07:38              XLON      592195594387240000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1551.5           09:07:38              AQXE      606269344830886000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1550.5           09:07:53              XLON      592195594387248000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1550.5           09:07:53              XLON      592195594387248000 
                    ---------------  --------------------  --------  ------------------- 
 287                 1550             09:08:12              CHIX      592195594387258000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1550             09:08:12              CHIX      592195594387258000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1549.5           09:08:13              CHIX      606269344830903000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1549.5           09:08:13              BATE      606269344830903000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1549.5           09:08:13              BATE      606269344830904000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1550.5           09:16:26              XLON      592195594387487000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1550.5           09:16:26              XLON      592195594387487000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1550             09:18:23              AQXE      592195594387534000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1550             09:18:23              XLON      606269344831169000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1550.5           09:19:59              XLON      592195594387575000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1550.5           09:19:59              XLON      592195594387575000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1551             09:21:07              XLON      592195594387604000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1551             09:21:07              XLON      592195594387604000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1551             09:21:07              XLON      592195594387604000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1551             09:21:07              AQXE      606269344831235000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1551             09:21:07              AQXE      606269344831235000 
                    ---------------  --------------------  --------  ------------------- 
 258                 1550             09:21:20              CHIX      592195594387609000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1549             09:24:55              BATE      592195594387696000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1549             09:24:55              XLON      606269344831324000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1549             09:24:55              BATE      606269344831324000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1549             09:24:55              BATE      606269344831324000 
                    ---------------  --------------------  --------  ------------------- 
 248                 1549             09:24:55              CHIX      606269344831324000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1549             09:24:55              CHIX      606269344831324000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1548.5           09:24:55              BATE      592195594387696000 
                    ---------------  --------------------  --------  ------------------- 
 98                  1548.5           09:24:55              BATE      592195594387696000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1548.5           09:24:55              BATE      592195594387696000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1549             09:24:55              XLON      606269344831324000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1547             09:27:16              CHIX      606269344831385000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1547             09:27:16              TRQX      592195594387759000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1544             09:31:03              BATE      592195594387857000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1544             09:31:03              BATE      592195594387857000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1542.5           09:32:15              AQXE      606269344831512000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1542.5           09:32:15              AQXE      606269344831512000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1543.5           09:36:27              CHIX      606269344831634000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1543.5           09:36:27              CHIX      606269344831634000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1542.5           09:37:29              AQXE      606269344831660000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1542             09:37:29              BATE      592195594388044000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1542             09:37:29              BATE      592195594388044000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1541.5           09:37:36              CHIX      606269344831664000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1541.5           09:41:01              BATE      606269344831752000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1541             09:43:50              AQXE      592195594388219000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541             09:43:50              BATE      592195594388219000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1541.5           09:48:58              BATE      606269344831970000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1541.5           09:48:58              BATE      606269344831970000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1541             09:48:58              BATE      592195594388363000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1541             09:48:58              CHIX      592195594388363000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1541             09:48:58              AQXE      592195594388363000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1541             09:48:58              TRQX      606269344831970000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1541             09:48:58              CHIX      606269344831970000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1541             09:49:02              XLON      592195594388365000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1540             09:54:05              BATE      606269344832113000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1540.5           09:54:05              CHIX      592195594388511000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1540             09:54:05              CHIX      592195594388512000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1540             09:54:06              AQXE      592195594388513000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1539             09:59:36              BATE      592195594388656000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1539             09:59:36              CHIX      592195594388656000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1538.5           10:00:27              BATE      592195594388681000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1538             10:01:37              CHIX      592195594388711000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1537.5           10:01:37              BATE      606269344832307000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1535             10:02:24              BATE      606269344832325000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1538             10:06:58              CHIX      592195594388850000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1537.5           10:09:10              BATE      592195594388900000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1537.5           10:09:10              CHIX      592195594388900000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1537             10:09:10              CHIX      592195594388900000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1537.5           10:09:10              TRQX      606269344832489000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1537.5           10:09:10              BATE      606269344832489000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1539.5           10:15:22              XLON      592195594389085000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1539.5           10:15:22              CHIX      606269344832667000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1539.5           10:15:22              AQXE      592195594389085000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1538.5           10:16:03              CHIX      592195594389104000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1538             10:16:47              BATE      592195594389124000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1538             10:16:47              BATE      592195594389124000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1538             10:16:47              BATE      592195594389124000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1538             10:16:47              CHIX      606269344832705000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1537             10:17:53              BATE      606269344832734000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1538             10:24:45              BATE      592195594389324000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1538             10:24:45              CHIX      606269344832897000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1538             10:24:45              CHIX      606269344832897000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1538             10:29:45              XLON      592195594389438000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1542             10:31:10              XLON      606269344833047000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1542             10:31:10              XLON      606269344833047000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1541.5           10:31:34              CHIX      592195594389489000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1540.5           10:33:33              TRQX      592195594389540000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1542.5           10:35:59              BATE      606269344833162000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1545             10:37:32              XLON      592195594389644000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1545             10:37:32              XLON      592195594389644000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1543.5           10:37:50              CHIX      592195594389650000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1543.5           10:37:50              XLON      592195594389650000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1543.5           10:37:50              XLON      592195594389650000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1543.5           10:37:50              BATE      606269344833213000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1543.5           10:37:50              AQXE      592195594389650000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1541.5           10:41:02              BATE      606269344833296000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1541             10:41:44              CHIX      592195594389756000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1541             10:41:44              CHIX      592195594389756000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1540.5           10:42:41              CHIX      592195594389781000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1540.5           10:42:41              CHIX      592195594389781000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1539.5           10:44:57              CHIX      606269344833396000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1539.5           10:45:27              CHIX      606269344833412000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1540.5           10:51:57              BATE      606269344833602000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1540             10:53:25              BATE      592195594390093000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1542.5           10:56:46              XLON      592195594390181000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1542.5           10:56:46              XLON      592195594390181000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1541.5           10:58:37              CHIX      606269344833772000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1541             10:58:37              TRQX      606269344833772000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1541             10:58:37              TRQX      606269344833772000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541             10:58:37              BATE      606269344833772000 
                    ---------------  --------------------  --------  ------------------- 
 488                 1541             10:58:37              CHIX      592195594390227000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1540.5           10:58:46              BATE      592195594390232000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1539             11:03:43              BATE      606269344833904000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1539             11:04:51              BATE      606269344833933000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1539             11:04:51              BATE      606269344833933000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1538.5           11:05:34              AQXE      592195594390416000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1538.5           11:06:04              BATE      592195594390432000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1538.5           11:06:04              TRQX      606269344833968000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1538.5           11:06:04              XLON      606269344833968000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1538             11:06:30              AQXE      606269344833981000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1538             11:06:30              XLON      606269344833981000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541.5           11:18:17              CHIX      592195594390767000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1541.5           11:18:17              XLON      606269344834292000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541.5           11:18:17              CHIX      592195594390767000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1541.5           11:18:17              XLON      606269344834292000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1542.5           11:21:31              CHIX      592195594390849000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1542.5           11:21:31              BATE      606269344834369000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1542.5           11:21:31              BATE      606269344834369000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1542.5           11:21:31              BATE      592195594390849000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1542.5           11:21:31              AQXE      606269344834369000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1542             11:23:58              CHIX      606269344834419000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1541.5           11:25:41              AQXE      606269344834452000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1541.5           11:25:41              CHIX      592195594390935000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541.5           11:25:41              BATE      592195594390935000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1541.5           11:25:41              BATE      606269344834452000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1541.5           11:25:41              AQXE      606269344834452000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1541.5           11:25:41              AQXE      606269344834452000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1542             11:25:45              XLON      606269344834453000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1542             11:25:45              XLON      606269344834453000 
                    ---------------  --------------------  --------  ------------------- 
 223                 1541             11:26:41              BATE      592195594390958000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1540             11:30:43              BATE      592195594391065000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1539.5           11:30:43              TRQX      606269344834577000 
                    ---------------  --------------------  --------  ------------------- 
 359                 1537             11:30:57              CHIX      606269344834586000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1537             11:30:57              TRQX      592195594391074000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1537             11:30:57              CHIX      606269344834586000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1537             11:31:00              TRQX      592195594391075000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1533.5           11:31:37              XLON      606269344834606000 
                    ---------------  --------------------  --------  ------------------- 
 244                 1533             11:31:42              CHIX      592195594391099000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1533             11:31:42              TRQX      606269344834610000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1533             11:31:42              XLON      606269344834610000 
                    ---------------  --------------------  --------  ------------------- 
 547                 1534.5           11:34:01              CHIX      592195594391168000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1534.5           11:34:01              BATE      606269344834676000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1534.5           11:34:01              BATE      606269344834676000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1534             11:34:03              CHIX      606269344834677000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1534             11:34:03              CHIX      606269344834677000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1533.5           11:34:09              CHIX      592195594391171000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1530.5           11:35:39              CHIX      592195594391212000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1530             11:35:48              CHIX      592195594391216000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1530             11:35:48              CHIX      592195594391216000 
                    ---------------  --------------------  --------  ------------------- 
 235                 1528             11:36:53              XLON      592195594391245000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1528             11:36:53              BATE      606269344834750000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1527             11:37:17              CHIX      606269344834761000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1527             11:37:17              CHIX      606269344834761000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1525             11:41:21              CHIX      592195594391375000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1525.5           11:47:27              XLON      592195594391525000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1525.5           11:47:27              BATE      592195594391525000 
                    ---------------  --------------------  --------  ------------------- 
 286                 1525.5           11:47:27              CHIX      606269344835022000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1525             11:47:49              BATE      606269344835029000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1529.5           11:56:48              XLON      606269344835255000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1529.5           11:56:48              BATE      606269344835255000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1530             11:59:22              XLON      592195594391837000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1529             12:00:02              XLON      592195594391856000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1528.5           12:00:13              XLON      592195594391861000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1528.5           12:00:13              CHIX      606269344835342000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1528.5           12:00:13              CHIX      606269344835342000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1528.5           12:00:13              CHIX      606269344835342000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1528             12:03:01              AQXE      606269344835421000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1528             12:03:03              AQXE      606269344835422000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1528             12:03:45              XLON      592195594391966000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1528             12:03:45              AQXE      606269344835443000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1527.5           12:03:51              TRQX      592195594391969000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1527.5           12:03:51              TRQX      592195594391969000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1527             12:03:53              TRQX      592195594391970000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1527             12:03:53              TRQX      592195594391970000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1525             12:09:24              TRQX      592195594392122000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1525.5           12:12:00              TRQX      592195594392182000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1525.5           12:16:48              CHIX      606269344835768000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1525.5           12:16:48              BATE      606269344835768000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1525             12:17:15              TRQX      592195594392317000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1525             12:17:15              BATE      592195594392317000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1525             12:17:15              TRQX      592195594392317000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1524.5           12:17:15              TRQX      606269344835780000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1525             12:17:15              XLON      606269344835780000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1524.5           12:17:31              AQXE      592195594392325000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1521             12:19:11              BATE      606269344835841000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1523.5           12:27:04              BATE      606269344836050000 
                    ---------------  --------------------  --------  ------------------- 
 260                 1523.5           12:27:31              CHIX      592195594392611000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1523.5           12:27:31              BATE      606269344836064000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1523.5           12:27:31              BATE      606269344836064000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1523             12:33:29              CHIX      606269344836229000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1523             12:33:29              BATE      606269344836229000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1523             12:33:29              CHIX      606269344836229000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1522.5           12:33:46              BATE      592195594392790000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1522.5           12:33:46              TRQX      606269344836237000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1525.5           12:40:39              CHIX      592195594392971000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1525.5           12:40:39              TRQX      606269344836413000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1525.5           12:40:39              BATE      606269344836413000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1525.5           12:45:39              CHIX      606269344836555000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1525.5           12:47:26              CHIX      592195594393166000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1525.5           12:47:26              CHIX      606269344836601000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1525.5           12:47:26              BATE      592195594393166000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1525             12:47:26              BATE      606269344836601000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1524.5           12:49:39              CHIX      606269344836656000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1526             12:54:23              BATE      592195594393330000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1527             12:58:27              BATE      592195594393426000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1527             12:58:27              XLON      592195594393426000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1527             12:58:27              CHIX      606269344836853000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1527             12:59:16              AQXE      592195594393444000 
                    ---------------  --------------------  --------  ------------------- 
 74                  1527             12:59:50              AQXE      592195594393457000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1526.5           13:00:45              BATE      606269344836912000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1526.5           13:00:45              CHIX      606269344836912000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1526             13:00:45              BATE      592195594393487000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1526             13:00:45              XLON      592195594393487000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1524             13:03:54              TRQX      592195594393580000 
                    ---------------  --------------------  --------  ------------------- 
 307                 1527             13:11:23              BATE      592195594393784000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1527             13:11:23              CHIX      592195594393784000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1526.5           13:18:11              CHIX      606269344837366000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1526.5           13:18:17              CHIX      606269344837369000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1526             13:19:15              CHIX      592195594393984000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1526.5           13:21:02              AQXE      606269344837436000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1528.5           13:22:26              XLON      606269344837478000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1528.5           13:24:55              AQXE      592195594394153000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1528.5           13:25:27              XLON      592195594394170000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1528.5           13:25:27              XLON      592195594394170000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1527.5           13:25:38              CHIX      592195594394176000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1527.5           13:27:02              CHIX      592195594394217000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1527.5           13:27:48              CHIX      592195594394241000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1527.5           13:28:22              CHIX      592195594394258000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1527.5           13:29:02              CHIX      606269344837674000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1528.5           13:29:14              XLON      606269344837679000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1527.5           13:29:41              BATE      606269344837689000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1527.5           13:29:41              CHIX      606269344837689000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1527.5           13:29:41              BATE      606269344837689000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1527.5           13:29:41              CHIX      606269344837689000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1527.5           13:29:41              XLON      592195594394291000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1527.5           13:29:41              XLON      592195594394291000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1527.5           13:29:57              AQXE      606269344837696000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1527             13:29:57              BATE      606269344837696000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1527.5           13:29:57              AQXE      606269344837696000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1524             13:31:20              XLON      592195594394383000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1524             13:31:20              XLON      592195594394383000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1527             13:33:46              BATE      592195594394481000 
                    ---------------  --------------------  --------  ------------------- 
 379                 1527             13:33:46              CHIX      606269344837872000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1528.5           13:39:06              XLON      592195594394650000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1528.5           13:39:06              BATE      606269344838035000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1527.5           13:39:38              BATE      592195594394663000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1528             13:42:02              CHIX      606269344838111000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1527.5           13:42:38              XLON      592195594394745000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1527.5           13:42:38              BATE      592195594394745000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1527.5           13:42:38              BATE      592195594394745000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1527.5           13:42:38              TRQX      606269344838127000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1527.5           13:42:38              CHIX      606269344838127000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1526.5           13:43:50              CHIX      606269344838161000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1526.5           13:43:50              CHIX      606269344838161000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1528.5           13:50:28              BATE      606269344838361000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1528.5           13:50:28              CHIX      606269344838361000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1528.5           13:50:28              BATE      606269344838361000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1528             13:50:45              TRQX      592195594394993000 
                    ---------------  --------------------  --------  ------------------- 
 276                 1528             13:50:45              BATE      606269344838368000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1527.5           13:51:00              BATE      592195594395001000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1526.5           13:51:34              TRQX      592195594395020000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1527             13:55:55              BATE      592195594395194000 
                    ---------------  --------------------  --------  ------------------- 
 351                 1527             13:55:55              XLON      606269344838562000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1527             13:55:55              TRQX      606269344838562000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1526.5           13:58:10              XLON      606269344838635000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1530             14:03:17              BATE      592195594395427000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1530             14:04:27              XLON      606269344838817000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1530             14:05:30              XLON      592195594395488000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1530             14:05:30              XLON      592195594395488000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1530             14:06:37              XLON      606269344838872000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1530             14:06:37              AQXE      592195594395514000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1529             14:07:30              CHIX      606269344838895000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1529             14:08:13              CHIX      606269344838916000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1530             14:08:47              XLON      592195594395576000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1530             14:10:00              XLON      592195594395609000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1530             14:10:00              XLON      592195594395609000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1530             14:11:23              XLON      592195594395650000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1530             14:11:23              XLON      592195594395650000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1529.5           14:12:37              XLON      592195594395681000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1529.5           14:12:37              XLON      592195594395681000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1529.5           14:14:01              XLON      606269344839066000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1530             14:15:12              XLON      606269344839097000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1529             14:16:11              BATE      592195594395783000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1529             14:16:11              BATE      592195594395783000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1530             14:17:39              XLON      592195594395828000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1530             14:19:00              XLON      606269344839217000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1530             14:19:00              XLON      606269344839217000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1530             14:19:00              XLON      606269344839217000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1530             14:20:11              XLON      606269344839263000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1530             14:21:32              XLON      606269344839303000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1530             14:21:32              XLON      606269344839303000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1530             14:21:32              XLON      606269344839303000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1529             14:21:51              XLON      606269344839313000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1528.5           14:22:30              XLON      592195594395990000 
                    ---------------  --------------------  --------  ------------------- 
 440                 1528.5           14:22:30              CHIX      606269344839332000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1528.5           14:23:12              XLON      592195594396013000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1528.5           14:23:12              XLON      592195594396013000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1528.5           14:23:12              CHIX      606269344839354000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1535             14:28:51              XLON      606269344839528000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1535             14:28:51              XLON      606269344839528000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1534             14:29:25              TRQX      592195594396210000 
                    ---------------  --------------------  --------  ------------------- 
 546                 1534             14:29:25              XLON      592195594396210000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1534             14:29:25              BATE      606269344839544000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1534             14:29:25              TRQX      592195594396210000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1534             14:29:25              BATE      606269344839544000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1534             14:29:25              TRQX      592195594396210000 
                    ---------------  --------------------  --------  ------------------- 
 244                 1534             14:29:25              CHIX      592195594396210000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1533             14:29:28              XLON      606269344839546000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1535.5           14:32:06              BATE      592195594396328000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1535.5           14:32:06              TRQX      606269344839658000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1534.5           14:32:18              BATE      606269344839668000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1534.5           14:32:27              BATE      606269344839676000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1534             14:32:28              XLON      606269344839677000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1533.5           14:33:52              CHIX      592195594396409000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1533.5           14:33:52              CHIX      606269344839736000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1533             14:35:16              BATE      606269344839795000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1532.5           14:35:44              CHIX      606269344839812000 
                    ---------------  --------------------  --------  ------------------- 
 74                  1532.5           14:35:44              CHIX      606269344839812000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1532             14:35:44              CHIX      606269344839813000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1531.5           14:37:36              CHIX      592195594396564000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1531.5           14:37:36              CHIX      592195594396564000 
                    ---------------  --------------------  --------  ------------------- 
 74                  1531.5           14:37:36              CHIX      606269344839885000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1531.5           14:38:37              BATE      592195594396604000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1531.5           14:38:37              CHIX      606269344839924000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1531             14:38:42              CHIX      606269344839926000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1531             14:38:47              CHIX      606269344839929000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1531             14:38:47              CHIX      606269344839929000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1531.5           14:40:09              BATE      606269344839983000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1531             14:41:48              CHIX      606269344840050000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1530.5           14:41:48              TRQX      592195594396735000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1530.5           14:42:52              CHIX      592195594396777000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1530.5           14:42:52              BATE      606269344840091000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1530.5           14:42:52              XLON      606269344840091000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1530             14:42:53              BATE      606269344840091000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1531             14:44:45              BATE      606269344840163000 
                    ---------------  --------------------  --------  ------------------- 
 325                 1533.5           14:46:11              XLON      606269344840228000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1533             14:46:11              TRQX      592195594396920000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1533.5           14:46:11              AQXE      592195594396920000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1533.5           14:46:11              AQXE      592195594396920000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1531             14:48:05              CHIX      592195594397004000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1531             14:48:05              BATE      592195594397004000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1531             14:48:05              XLON      592195594397004000 
                    ---------------  --------------------  --------  ------------------- 
 99                  1530             14:49:17              CHIX      606269344840363000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1530             14:49:35              CHIX      606269344840376000 
                    ---------------  --------------------  --------  ------------------- 
 223                 1529.5           14:49:51              TRQX      606269344840388000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1529             14:49:54              XLON      592195594397090000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1528.5           14:51:24              XLON      592195594397165000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1528.5           14:51:24              BATE      606269344840461000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1528.5           14:54:36              CHIX      606269344840607000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1528.5           14:54:36              BATE      606269344840607000 
                    ---------------  --------------------  --------  ------------------- 
 256                 1528.5           14:54:36              XLON      606269344840607000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1528             14:54:57              XLON      606269344840624000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1528             14:54:57              CHIX      606269344840624000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1531.5           14:57:59              TRQX      592195594397547000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1532.5           14:59:12              AQXE      592195594397627000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1532.5           14:59:12              AQXE      592195594397627000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1532.5           14:59:46              AQXE      592195594397664000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1531.5           15:00:00              BATE      592195594397684000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1534             15:00:59              XLON      592195594397734000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1534             15:00:59              XLON      592195594397734000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1534             15:00:59              XLON      592195594397734000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1535             15:01:25              BATE      606269344841012000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1535.5           15:01:37              TRQX      592195594397760000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1535.5           15:01:37              CHIX      606269344841020000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1535.5           15:01:42              BATE      606269344841023000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1536             15:02:00              AQXE      592195594397775000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1535.5           15:02:39              XLON      592195594397809000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1535.5           15:02:39              XLON      592195594397809000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1536             15:03:16              CHIX      606269344841096000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1535.5           15:03:50              XLON      592195594397867000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1535.5           15:03:50              CHIX      592195594397867000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1535.5           15:03:50              BATE      606269344841123000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1535.5           15:03:50              CHIX      592195594397867000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1535.5           15:04:57              XLON      592195594397918000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1535             15:05:00              TRQX      592195594397920000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1535             15:05:00              TRQX      592195594397920000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1535             15:07:09              BATE      592195594398019000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1535             15:07:09              CHIX      592195594398019000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1535             15:07:09              CHIX      592195594398019000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1534.5           15:07:22              BATE      606269344841280000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1534.5           15:07:22              CHIX      592195594398028000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1534             15:07:37              XLON      606269344841290000 
                    ---------------  --------------------  --------  ------------------- 
 226                 1532.5           15:08:44              CHIX      606269344841339000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1532             15:08:48              CHIX      592195594398092000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1532             15:08:52              CHIX      592195594398094000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1531             15:09:31              CHIX      606269344841369000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1531             15:09:47              CHIX      606269344841378000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1532.5           15:13:49              BATE      606269344841528000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1532.5           15:13:49              AQXE      606269344841528000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1531.5           15:14:16              BATE      592195594398300000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1531.5           15:14:16              BATE      592195594398300000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1531.5           15:14:16              XLON      592195594398300000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1531.5           15:14:16              BATE      606269344841544000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1531.5           15:14:16              XLON      606269344841544000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1532             15:17:34              XLON      592195594398423000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1532             15:17:34              AQXE      606269344841663000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1531.5           15:18:16              AQXE      592195594398447000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1531.5           15:18:16              AQXE      592195594398447000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1531.5           15:19:01              AQXE      592195594398473000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1531             15:19:40              BATE      592195594398498000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1531             15:19:40              CHIX      592195594398498000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1531             15:19:40              XLON      592195594398498000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1531             15:19:40              XLON      592195594398498000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1531             15:19:40              XLON      606269344841736000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1531             15:19:40              AQXE      606269344841736000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1531             15:19:40              AQXE      592195594398498000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1530.5           15:19:50              CHIX      592195594398505000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1530.5           15:19:50              CHIX      592195594398505000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1530             15:22:03              CHIX      592195594398585000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1530             15:22:03              CHIX      606269344841820000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1529.5           15:22:40              TRQX      592195594398608000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1529.5           15:22:40              TRQX      606269344841843000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1529             15:22:43              CHIX      606269344841844000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1528.5           15:25:04              TRQX      606269344841925000 
                    ---------------  --------------------  --------  ------------------- 
 223                 1528.5           15:25:04              CHIX      606269344841925000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1528             15:25:04              CHIX      592195594398694000 
                    ---------------  --------------------  --------  ------------------- 
 368                 1529             15:28:15              CHIX      592195594398802000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1529             15:28:15              CHIX      606269344842029000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1529             15:28:15              BATE      606269344842029000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1529             15:28:15              BATE      606269344842029000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1528.5           15:28:20              BATE      592195594398805000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1528.5           15:28:20              BATE      592195594398805000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1528             15:28:41              BATE      592195594398817000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1528             15:28:48              BATE      592195594398820000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1529             15:30:13              BATE      606269344842094000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1529             15:30:13              BATE      606269344842094000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1529             15:30:13              CHIX      606269344842094000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1529             15:30:13              CHIX      606269344842094000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1529             15:30:13              CHIX      606269344842094000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1529             15:33:15              CHIX      592195594398996000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1529.5           15:33:21              AQXE      606269344842222000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1530             15:34:34              CHIX      606269344842277000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1530             15:34:34              CHIX      606269344842277000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1530             15:34:34              XLON      606269344842277000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1531             15:35:42              XLON      592195594399104000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1531             15:35:42              XLON      592195594399104000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1531             15:35:42              XLON      592195594399104000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1531             15:35:42              XLON      592195594399104000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1532.5           15:36:55              AQXE      592195594399157000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1532.5           15:36:55              BATE      606269344842375000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1535.5           15:37:42              XLON      592195594399193000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1535.5           15:37:42              AQXE      606269344842411000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1535.5           15:37:42              AQXE      606269344842411000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1534.5           15:38:05              CHIX      592195594399210000 
                    ---------------  --------------------  --------  ------------------- 
 495                 1534.5           15:38:05              XLON      606269344842427000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1534.5           15:38:05              AQXE      606269344842427000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1534.5           15:38:05              XLON      592195594399210000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1534.5           15:38:05              XLON      606269344842427000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1534             15:39:08              BATE      592195594399253000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1534             15:39:08              CHIX      606269344842468000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1532.5           15:41:00              XLON      592195594399331000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1532.5           15:41:00              CHIX      606269344842546000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1532             15:41:23              CHIX      606269344842562000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1532             15:41:23              CHIX      606269344842562000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1531             15:46:20              AQXE      592195594399576000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1531             15:46:20              AQXE      592195594399576000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1531             15:47:02              AQXE      592195594399610000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1531             15:47:02              XLON      606269344842819000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1531             15:47:45              XLON      606269344842849000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1530.5           15:47:52              XLON      592195594399646000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1530             15:49:01              AQXE      592195594399697000 
                    ---------------  --------------------  --------  ------------------- 
 263                 1531             15:49:27              AQXE      606269344842922000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1530             15:49:46              BATE      592195594399730000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1530             15:49:46              CHIX      592195594399730000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1530             15:49:46              BATE      592195594399730000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1530             15:49:46              TRQX      606269344842936000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1530             15:49:46              XLON      606269344842936000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1530             15:49:46              AQXE      592195594399730000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1530             15:49:46              AQXE      592195594399730000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1530             15:49:46              AQXE      592195594399730000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1530             15:49:46              AQXE      606269344842936000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1530             15:54:30              AQXE      606269344843141000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1529.5           15:55:06              AQXE      592195594399974000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1529.5           15:55:47              AQXE      606269344843204000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1529.5           15:55:47              AQXE      606269344843204000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1529.5           15:56:27              AQXE      592195594400040000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1529             15:56:52              CHIX      592195594400058000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1529             15:56:52              CHIX      592195594400058000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1529             15:56:52              TRQX      606269344843251000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1529             15:56:52              BATE      606269344843251000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1529             15:56:52              CHIX      606269344843251000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1529             15:56:52              TRQX      606269344843251000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1528.5           15:56:52              TRQX      606269344843251000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1528.5           15:57:41              BATE      592195594400103000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1528.5           15:57:41              BATE      592195594400103000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1528             16:01:34              BATE      592195594400301000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1528             16:01:34              TRQX      606269344843482000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1528             16:01:34              BATE      606269344843482000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1528             16:01:34              TRQX      606269344843482000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1528             16:01:34              XLON      592195594400301000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1527             16:02:00              CHIX      592195594400324000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1526             16:03:34              CHIX      606269344843578000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1525.5           16:03:48              TRQX      606269344843589000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1525.5           16:04:06              TRQX      606269344843603000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1525             16:04:53              TRQX      606269344843640000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1525             16:04:53              BATE      606269344843640000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1529.5           16:09:43              XLON      592195594400700000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1529.5           16:09:43              CHIX      606269344843867000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1529.5           16:09:43              CHIX      606269344843867000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1530.5           16:11:00              XLON      606269344843935000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1530.5           16:11:00              XLON      606269344843935000 
                    ---------------  --------------------  --------  ------------------- 
 78                  1530.5           16:11:27              XLON      606269344843957000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1530.5           16:11:27              XLON      606269344843957000 
                    ---------------  --------------------  --------  ------------------- 
 452                 1529.5           16:12:09              CHIX      592195594400837000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1529.5           16:12:09              BATE      606269344843999000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1529.5           16:12:09              XLON      606269344843999000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1529.5           16:12:09              XLON      606269344843999000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1529.5           16:12:09              CHIX      592195594400837000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1529.5           16:12:17              CHIX      606269344844010000 
                    ---------------  --------------------  --------  ------------------- 
 429                 1533             16:15:39              CHIX      606269344844219000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1533             16:15:39              XLON      592195594401065000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1533             16:15:39              XLON      606269344844219000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1533             16:15:39              XLON      606269344844219000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1533             16:18:00              AQXE      606269344844366000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1533             16:18:00              XLON      592195594401215000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1533             16:18:59              XLON      606269344844430000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1533             16:18:59              XLON      606269344844430000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1532.5           16:19:04              CHIX      592195594401286000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1532.5           16:19:04              TRQX      592195594401286000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1532.5           16:19:04              XLON      592195594401286000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1532.5           16:19:04              CHIX      592195594401286000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1532.5           16:19:04              TRQX      592195594401286000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1532.5           16:19:04              XLON      592195594401286000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1532.5           16:19:04              BATE      606269344844436000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1533.5           16:20:33              CHIX      592195594401416000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1533.5           16:20:33              CHIX      592195594401416000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1532.5           16:21:46              BATE      592195594401559000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1532.5           16:21:46              BATE      592195594401559000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1532.5           16:21:46              BATE      592195594401559000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1532.5           16:21:46              BATE      592195594401559000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1532.5           16:21:46              CHIX      606269344844699000 
                    ---------------  --------------------  --------  ------------------- 
 207                 1532.5           16:21:46              XLON      606269344844699000 
                    ---------------  --------------------  --------  ------------------- 
 235                 1532.5           16:21:46              XLON      606269344844699000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1532             16:21:49              TRQX      592195594401565000 
                    ---------------  --------------------  --------  ------------------- 
 133                 1532             16:21:57              TRQX      592195594401582000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1532.5           16:24:37              XLON      592195594401861000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1532.5           16:24:39              XLON      592195594401863000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1532.5           16:24:39              XLON      592195594401863000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1532             16:24:54              XLON      592195594401890000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1532             16:24:54              CHIX      606269344845017000 
                    ---------------  --------------------  --------  ------------------- 
 270                 1532             16:25:12              CHIX      606269344845059000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1532             16:25:12              XLON      606269344845059000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1532             16:25:12              XLON      606269344845059000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1531.5           16:25:33              CHIX      592195594401954000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1531.5           16:26:14              CHIX      592195594401988000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1531.5           16:26:14              CHIX      592195594401988000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1531.5           16:26:14              CHIX      606269344845111000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1531.5           16:26:14              CHIX      606269344845111000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1531.5           16:26:14              BATE      606269344845111000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1531.5           16:26:14              AQXE      606269344845111000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1531.5           16:26:14              AQXE      606269344845111000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1531             16:26:15              CHIX      592195594401988000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1531             16:26:15              CHIX      592195594401988000 
                    ---------------  --------------------  --------  ------------------- 
 350                 1532             16:29:00              AQXE      606269344845208000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1532             16:29:00              AQXE      606269344845208000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1531             16:29:15              CHIX      606269344845215000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1531             16:29:32              XLON      592195594402103000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1531             16:29:32              BATE      606269344845222000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1531             16:29:34              CHIX      606269344845223000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1531             16:29:35              CHIX      606269344845223000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1530.5           16:29:55              CHIX      592195594402116000 
                    ---------------  --------------------  --------  ------------------- 
 5184                1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 447                 1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 674                 1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 7573                1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 1411                1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 3122                1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 3633                1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 11591               1528.5           16:35:26              XLON      606269344845259000 
                    ---------------  --------------------  --------  ------------------- 
 

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

POSFLFLTLTLRLIF

(END) Dow Jones Newswires

November 16, 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