TIDMABF

RNS Number : 2737H

Associated British Foods PLC

22 November 2022

22 November 2022

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 22 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: 200,000

Date of transaction: 22 November 2022

Average price paid per share: GBp 1,507.8025

Lowest price paid per share: GBp 1,507.8025

Highest price paid per share: GBp 1,507.8025

The Company intends to cancel these Shares.

All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.

The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.

Schedule of purchases

Shares purchased: Associated British Foods plc (ISIN: GB0006731235)

Date of purchases: 22 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                                     1,514.8435                                  104,102                        1,493.0000                  1,520.5000 
             --------------------------------------------  ---------------------------------------  --------------------------------  -------------------------- 
    BATS 
   Europe                                      1,507.0257                                   22,340                        1,491.5000                  1,518.0000 
             --------------------------------------------  ---------------------------------------  --------------------------------  -------------------------- 
   Chi-X 
   Europe                                      1,506.5206                                   46,798                        1,491.0000                  1,520.0000 
             --------------------------------------------  ---------------------------------------  --------------------------------  -------------------------- 
 Turquoise                                     1,506.4395                                   11,445                        1,491.5000                  1,518.0000 
             --------------------------------------------  ---------------------------------------  --------------------------------  -------------------------- 
   Aquis 
  Exchange                                     1,507.3210                                   15,315                        1,491.0000                  1,518.0000 
             --------------------------------------------  ---------------------------------------  --------------------------------  -------------------------- 
 

Individual transactions:

 
 Number of           Transaction      Time of transaction   Trading   Transaction 
  ordinary            price per        (London time)         venue     reference number 
  shares purchased    ordinary 
                      share (pence) 
 40                  1507             08:00:19              XLON      606271468152844000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1503             08:02:41              BATE      592197717718428000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1503             08:02:41              XLON      606271468152908000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1503             08:02:41              CHIX      606271468152908000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1503             08:02:41              CHIX      606271468152908000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1503             08:02:41              CHIX      592197717718428000 
                    ---------------  --------------------  --------  ------------------- 
 325                 1503             08:02:41              XLON      606271468152908000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1503.5           08:02:45              XLON      592197717718429000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1503.5           08:02:45              XLON      592197717718429000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1503.5           08:02:45              XLON      592197717718429000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1501.5           08:02:45              CHIX      606271468152909000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1501.5           08:02:45              XLON      592197717718430000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1501.5           08:02:45              XLON      592197717718430000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1501.5           08:02:45              CHIX      606271468152910000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1500.5           08:06:19              XLON      592197717718536000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1500.5           08:06:19              XLON      592197717718536000 
                    ---------------  --------------------  --------  ------------------- 
 243                 1500.5           08:06:19              CHIX      592197717718536000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1500.5           08:06:19              CHIX      592197717718536000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1500.5           08:06:19              CHIX      592197717718536000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1500.5           08:06:19              TRQX      606271468153012000 
                    ---------------  --------------------  --------  ------------------- 
 207                 1500             08:06:19              XLON      606271468153012000 
                    ---------------  --------------------  --------  ------------------- 
 269                 1500             08:06:19              XLON      606271468153012000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1499.5           08:06:25              CHIX      592197717718539000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1499.5           08:06:25              AQXE      606271468153015000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1499.5           08:06:25              AQXE      606271468153015000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1497             08:08:51              CHIX      592197717718613000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1497             08:08:51              CHIX      592197717718613000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1497             08:08:51              CHIX      592197717718613000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1497             08:08:51              XLON      606271468153085000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1497             08:08:51              AQXE      606271468153085000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1494.5           08:10:26              CHIX      592197717718653000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1494.5           08:10:26              BATE      606271468153123000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1494             08:10:30              CHIX      606271468153125000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1494             08:10:30              CHIX      606271468153125000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1495             08:12:28              CHIX      592197717718703000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1495             08:12:28              CHIX      592197717718703000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1493             08:12:41              XLON      606271468153176000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1493             08:12:41              XLON      606271468153176000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1493             08:12:41              CHIX      592197717718709000 
                    ---------------  --------------------  --------  ------------------- 
 250                 1492             08:13:15              CHIX      592197717718724000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1492             08:13:15              CHIX      592197717718724000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1492             08:13:15              BATE      606271468153190000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1495             08:18:06              CHIX      606271468153284000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1495             08:18:06              CHIX      606271468153284000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1495             08:18:06              CHIX      606271468153284000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1496.5           08:18:39              XLON      592197717718838000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1496.5           08:18:45              AQXE      606271468153300000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1496             08:19:13              XLON      592197717718850000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1496             08:19:13              XLON      592197717718850000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1496             08:19:13              AQXE      606271468153309000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1496             08:19:13              AQXE      606271468153309000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1498.5           08:19:56              BATE      592197717718866000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1498.5           08:19:56              XLON      606271468153325000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1498.5           08:19:56              XLON      606271468153325000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1498.5           08:19:56              XLON      606271468153325000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1499             08:20:28              BATE      592197717718884000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1499             08:20:28              TRQX      606271468153342000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1499             08:20:28              CHIX      606271468153342000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1499             08:20:28              CHIX      606271468153342000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1499             08:20:28              CHIX      606271468153342000 
                    ---------------  --------------------  --------  ------------------- 
 257                 1501.5           08:21:15              CHIX      606271468153362000 
                    ---------------  --------------------  --------  ------------------- 
 711                 1501             08:22:37              CHIX      592197717718942000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             08:22:37              AQXE      606271468153398000 
                    ---------------  --------------------  --------  ------------------- 
 308                 1500.5           08:22:37              CHIX      592197717718942000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1500.5           08:22:37              BATE      606271468153398000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1501             08:22:37              TRQX      592197717718942000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1501             08:22:37              TRQX      592197717718942000 
                    ---------------  --------------------  --------  ------------------- 
 291                 1501             08:22:37              AQXE      606271468153398000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1497.5           08:23:31              CHIX      592197717718964000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1497.5           08:24:04              CHIX      592197717718978000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1497.5           08:24:04              TRQX      606271468153432000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1497.5           08:24:04              TRQX      606271468153432000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1497             08:24:15              BATE      606271468153437000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1496.5           08:27:00              CHIX      592197717719047000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1496.5           08:27:00              TRQX      606271468153497000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1496.5           08:27:00              TRQX      606271468153497000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1500             08:30:20              TRQX      592197717719126000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1500             08:30:20              CHIX      592197717719126000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1500             08:30:20              BATE      592197717719126000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1500             08:30:20              TRQX      592197717719126000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1500             08:30:20              CHIX      606271468153574000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1500             08:30:20              XLON      606271468153574000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1500             08:30:20              XLON      606271468153574000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1500             08:30:20              CHIX      606271468153574000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1499.5           08:30:20              CHIX      606271468153574000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1499.5           08:30:20              CHIX      606271468153574000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1497             08:31:38              BATE      592197717719162000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1497             08:31:38              CHIX      606271468153608000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1494.5           08:36:43              XLON      606271468153745000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1494.5           08:36:43              CHIX      592197717719304000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1494.5           08:38:00              XLON      592197717719337000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1494.5           08:38:00              CHIX      606271468153776000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1494             08:38:00              CHIX      592197717719337000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1494             08:38:00              BATE      606271468153776000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1494             08:38:00              BATE      606271468153776000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1494.5           08:39:20              CHIX      592197717719376000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1494.5           08:39:20              XLON      606271468153814000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1493             08:40:40              CHIX      592197717719409000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1493             08:40:40              CHIX      592197717719409000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1493             08:40:40              CHIX      592197717719409000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1493             08:40:40              TRQX      606271468153845000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1493             08:40:40              CHIX      606271468153845000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1493             08:40:40              BATE      606271468153845000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1493             08:40:40              BATE      606271468153845000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1493             08:40:40              BATE      606271468153845000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1492.5           08:40:40              BATE      592197717719409000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1493             08:40:40              XLON      592197717719409000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1492.5           08:40:40              AQXE      606271468153846000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1492.5           08:42:19              CHIX      592197717719456000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1492.5           08:42:19              BATE      606271468153891000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1491.5           08:44:47              CHIX      606271468153945000 
                    ---------------  --------------------  --------  ------------------- 
 236                 1491.5           08:44:47              CHIX      606271468153945000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1491.5           08:47:00              BATE      606271468153996000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1491.5           08:47:04              TRQX      592197717719566000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1491.5           08:47:04              BATE      606271468153998000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1491             08:47:04              AQXE      606271468153998000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1491             08:47:04              CHIX      592197717719566000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1498             08:50:20              BATE      606271468154078000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1499             08:50:56              TRQX      592197717719664000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1499             08:50:56              CHIX      606271468154092000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1499             08:50:56              AQXE      606271468154092000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1499             08:50:56              CHIX      606271468154092000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1500.5           08:51:51              CHIX      606271468154117000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1501             08:52:44              XLON      606271468154142000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1502.5           08:52:48              XLON      592197717719717000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1502.5           08:52:48              XLON      592197717719717000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1502.5           08:52:48              CHIX      606271468154144000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1502.5           08:52:48              CHIX      606271468154144000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1502.5           08:52:48              CHIX      606271468154144000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1502             08:53:02              XLON      592197717719723000 
                    ---------------  --------------------  --------  ------------------- 
 398                 1502             08:53:02              CHIX      606271468154150000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1502             08:53:02              TRQX      606271468154150000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1503.5           08:57:16              XLON      592197717719823000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1503.5           08:57:16              TRQX      592197717719823000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1503.5           08:57:16              XLON      592197717719823000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1503.5           08:57:16              CHIX      606271468154247000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1503.5           08:57:16              CHIX      606271468154247000 
                    ---------------  --------------------  --------  ------------------- 
 401                 1503             08:57:16              CHIX      606271468154247000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1503.5           08:57:16              TRQX      606271468154247000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1503.5           08:57:16              XLON      592197717719823000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1502.5           08:59:55              CHIX      606271468154312000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1502.5           08:59:57              CHIX      606271468154312000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1502.5           09:00:00              TRQX      592197717719891000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1502.5           09:00:00              TRQX      592197717719891000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1502.5           09:00:00              TRQX      592197717719891000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1502.5           09:00:00              CHIX      606271468154313000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1504             09:00:56              CHIX      592197717719914000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1504             09:00:56              XLON      606271468154334000 
                    ---------------  --------------------  --------  ------------------- 
 230                 1506.5           09:06:01              AQXE      606271468154460000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1509             09:06:39              BATE      592197717720061000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1510             09:07:24              CHIX      592197717720075000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1510             09:07:24              XLON      606271468154490000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1510             09:07:24              BATE      606271468154490000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1509             09:08:34              TRQX      606271468154517000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1509             09:08:34              TRQX      606271468154517000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1509             09:08:34              CHIX      606271468154517000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1509             09:08:34              CHIX      606271468154517000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1509             09:08:34              CHIX      606271468154517000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1508             09:09:01              XLON      592197717720113000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1508             09:09:01              XLON      592197717720113000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1508             09:09:01              CHIX      606271468154526000 
                    ---------------  --------------------  --------  ------------------- 
 458                 1508             09:09:01              CHIX      606271468154526000 
                    ---------------  --------------------  --------  ------------------- 
 291                 1507.5           09:09:01              BATE      606271468154526000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1507.5           09:09:02              CHIX      592197717720113000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1508             09:09:02              CHIX      592197717720113000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1508             09:09:02              CHIX      592197717720113000 
                    ---------------  --------------------  --------  ------------------- 
 427                 1505             09:12:53              CHIX      606271468154615000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1505             09:12:53              CHIX      606271468154615000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1505             09:12:53              CHIX      606271468154615000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1504             09:14:05              CHIX      606271468154638000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1504             09:14:05              CHIX      606271468154638000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1504             09:14:05              AQXE      592197717720229000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1504             09:14:14              AQXE      592197717720234000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1504             09:14:14              AQXE      592197717720234000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1504             09:15:16              AQXE      592197717720255000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1504.5           09:19:35              BATE      606271468154748000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1504.5           09:19:35              XLON      592197717720344000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1508.5           09:24:55              BATE      606271468154887000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1509             09:25:22              XLON      592197717720499000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1509             09:25:22              XLON      592197717720499000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1509             09:25:22              BATE      606271468154898000 
                    ---------------  --------------------  --------  ------------------- 
 272                 1509.5           09:26:58              AQXE      592197717720536000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1509.5           09:29:05              AQXE      592197717720596000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1509.5           09:29:05              AQXE      592197717720596000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1509.5           09:29:05              XLON      606271468154991000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1509.5           09:29:05              XLON      606271468154991000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1508.5           09:29:12              XLON      592197717720599000 
                    ---------------  --------------------  --------  ------------------- 
 467                 1508.5           09:29:12              CHIX      592197717720599000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508.5           09:29:12              BATE      606271468154994000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508.5           09:29:12              CHIX      592197717720599000 
                    ---------------  --------------------  --------  ------------------- 
 305                 1508.5           09:29:12              XLON      606271468154994000 
                    ---------------  --------------------  --------  ------------------- 
 409                 1508             09:30:36              CHIX      606271468155041000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1508             09:31:07              AQXE      592197717720660000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1508             09:31:07              AQXE      592197717720660000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1508             09:32:01              AQXE      592197717720684000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1508             09:34:07              CHIX      592197717720754000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1508             09:34:07              CHIX      592197717720754000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1508             09:34:07              TRQX      606271468155145000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1508             09:34:07              TRQX      606271468155145000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1507.5           09:35:23              CHIX      592197717720787000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1507.5           09:37:21              CHIX      592197717720841000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1507.5           09:37:21              CHIX      592197717720841000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1507.5           09:37:21              BATE      606271468155229000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1507.5           09:37:21              CHIX      592197717720841000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1507.5           09:40:56              BATE      606271468155323000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1509             09:46:14              XLON      592197717721076000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1509             09:46:14              XLON      592197717721076000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508             09:47:06              TRQX      592197717721099000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1508             09:47:06              BATE      592197717721099000 
                    ---------------  --------------------  --------  ------------------- 
 419                 1508             09:47:06              CHIX      606271468155478000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1508             09:47:06              TRQX      606271468155478000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1508             09:47:06              TRQX      606271468155478000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1507             09:47:08              CHIX      592197717721101000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1507             09:47:08              CHIX      606271468155480000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1507             09:47:08              CHIX      606271468155480000 
                    ---------------  --------------------  --------  ------------------- 
 244                 1507             09:47:08              CHIX      606271468155480000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1509.5           09:55:01              XLON      592197717721286000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1512.5           09:56:45              CHIX      592197717721327000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1512.5           09:56:45              XLON      606271468155699000 
                    ---------------  --------------------  --------  ------------------- 
 239                 1513             09:58:20              XLON      606271468155736000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1513             09:58:20              XLON      606271468155736000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1511.5           10:00:00              CHIX      592197717721409000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1511.5           10:00:00              TRQX      606271468155778000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1511.5           10:00:00              TRQX      606271468155778000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1511.5           10:00:00              BATE      606271468155778000 
                    ---------------  --------------------  --------  ------------------- 
 334                 1511.5           10:00:00              XLON      592197717721409000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1511.5           10:00:00              TRQX      606271468155778000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1511.5           10:00:00              CHIX      606271468155778000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1512             10:00:02              XLON      606271468155778000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1512             10:00:02              XLON      606271468155778000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1512             10:00:02              XLON      606271468155778000 
                    ---------------  --------------------  --------  ------------------- 
 368                 1511             10:00:20              BATE      592197717721420000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1511             10:00:20              CHIX      606271468155789000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1508.5           10:02:53              TRQX      592197717721486000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1508.5           10:02:53              TRQX      592197717721486000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508.5           10:02:53              XLON      606271468155853000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1507.5           10:04:07              AQXE      606271468155892000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1507.5           10:04:34              BATE      606271468155905000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1508             10:09:12              CHIX      592197717721652000 
                    ---------------  --------------------  --------  ------------------- 
 263                 1508             10:09:12              CHIX      592197717721652000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1509.5           10:11:57              AQXE      606271468156076000 
                    ---------------  --------------------  --------  ------------------- 
 435                 1508.5           10:12:31              CHIX      592197717721726000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1508.5           10:12:31              TRQX      592197717721726000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1508.5           10:12:31              CHIX      606271468156088000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1508.5           10:12:31              AQXE      606271468156088000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508             10:12:32              CHIX      592197717721726000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1508.5           10:12:32              AQXE      606271468156088000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1508             10:12:32              TRQX      606271468156088000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1508             10:12:32              TRQX      606271468156088000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1508             10:12:32              BATE      606271468156088000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1508             10:12:32              TRQX      606271468156088000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1508             10:12:32              BATE      606271468156088000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1508.5           10:12:32              AQXE      592197717721726000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1508.5           10:12:32              AQXE      592197717721726000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508             10:18:57              CHIX      592197717721865000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1508             10:18:57              BATE      606271468156223000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1508             10:18:57              TRQX      606271468156223000 
                    ---------------  --------------------  --------  ------------------- 
 369                 1508             10:20:01              CHIX      592197717721889000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1508             10:20:01              BATE      606271468156247000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1508             10:20:01              BATE      606271468156247000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1507.5           10:21:47              BATE      592197717721930000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1507.5           10:21:47              CHIX      606271468156287000 
                    ---------------  --------------------  --------  ------------------- 
 370                 1507.5           10:21:47              CHIX      606271468156287000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1506.5           10:22:22              TRQX      592197717721946000 
                    ---------------  --------------------  --------  ------------------- 
 230                 1506.5           10:22:22              CHIX      606271468156302000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1508.5           10:29:02              XLON      592197717722115000 
                    ---------------  --------------------  --------  ------------------- 
 343                 1508.5           10:29:02              XLON      592197717722115000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1508             10:31:16              CHIX      592197717722166000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508             10:31:16              BATE      606271468156517000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508             10:31:16              XLON      606271468156517000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1508             10:31:17              AQXE      592197717722167000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1508             10:31:17              AQXE      592197717722167000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1508             10:31:17              AQXE      592197717722167000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1508             10:31:20              AQXE      592197717722168000 
                    ---------------  --------------------  --------  ------------------- 
 336                 1507             10:32:00              CHIX      592197717722180000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1507             10:33:53              CHIX      592197717722219000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1507             10:33:53              BATE      606271468156567000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1506.5           10:33:54              CHIX      606271468156567000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1506.5           10:33:54              BATE      592197717722219000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1506.5           10:33:54              BATE      592197717722219000 
                    ---------------  --------------------  --------  ------------------- 
 139                 1506.5           10:33:54              BATE      592197717722219000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1506.5           10:33:54              TRQX      606271468156567000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1506.5           10:33:54              TRQX      606271468156567000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1508             10:42:34              XLON      592197717722434000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1508             10:42:34              XLON      592197717722434000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1508             10:42:34              XLON      592197717722434000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508.5           10:44:24              AQXE      592197717722481000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1508.5           10:44:24              XLON      606271468156823000 
                    ---------------  --------------------  --------  ------------------- 
 69                  1508.5           10:44:24              XLON      606271468156823000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1507.5           10:46:20              CHIX      592197717722532000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1507.5           10:46:20              XLON      606271468156872000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1507.5           10:46:20              BATE      606271468156872000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1507.5           10:46:20              BATE      606271468156872000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1507             10:47:42              TRQX      606271468156907000 
                    ---------------  --------------------  --------  ------------------- 
 576                 1507             10:47:42              CHIX      592197717722569000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1507             10:47:42              BATE      606271468156907000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1508             10:49:49              BATE      606271468156958000 
                    ---------------  --------------------  --------  ------------------- 
 292                 1508.5           10:52:29              BATE      592197717722702000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1508.5           10:52:29              BATE      592197717722702000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1508.5           10:52:29              BATE      592197717722702000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1508.5           10:52:29              BATE      592197717722702000 
                    ---------------  --------------------  --------  ------------------- 
 418                 1508.5           10:52:29              CHIX      606271468157037000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1508.5           10:52:29              CHIX      606271468157037000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1508.5           10:52:29              CHIX      606271468157037000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1508.5           10:52:29              CHIX      606271468157037000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1508.5           10:52:29              TRQX      592197717722702000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1508.5           10:52:29              TRQX      592197717722702000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1508.5           10:52:29              XLON      606271468157037000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1508.5           10:52:29              XLON      606271468157037000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1511.5           10:58:47              BATE      592197717722878000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1511.5           10:58:47              XLON      606271468157208000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1511.5           10:58:47              XLON      606271468157208000 
                    ---------------  --------------------  --------  ------------------- 
 225                 1511.5           11:00:28              XLON      606271468157259000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1511.5           11:00:28              XLON      606271468157259000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1512             11:02:07              BATE      592197717722971000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1512             11:02:07              XLON      606271468157297000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1512             11:02:07              XLON      606271468157297000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1512             11:02:07              XLON      606271468157297000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1512.5           11:03:37              AQXE      592197717723004000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1512.5           11:03:37              XLON      606271468157330000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1512.5           11:03:37              XLON      606271468157330000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1512.5           11:03:37              XLON      606271468157330000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1511.5           11:05:14              XLON      592197717723045000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1511.5           11:05:14              CHIX      606271468157369000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1511.5           11:05:14              CHIX      606271468157369000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1511.5           11:05:14              AQXE      606271468157369000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1512             11:05:36              XLON      592197717723054000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1512             11:05:36              XLON      592197717723054000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1511.5           11:07:42              XLON      592197717723112000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1511.5           11:07:42              XLON      592197717723112000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1511.5           11:07:42              XLON      592197717723112000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1511.5           11:07:42              XLON      592197717723112000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1512.5           11:08:43              AQXE      592197717723138000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1512             11:09:05              CHIX      592197717723149000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1512             11:09:05              BATE      606271468157471000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1512             11:09:05              TRQX      606271468157471000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1512             11:09:05              TRQX      606271468157471000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1512             11:09:05              CHIX      606271468157471000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1512             11:09:05              CHIX      606271468157471000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1512             11:09:05              CHIX      606271468157471000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1512             11:09:05              CHIX      606271468157471000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1512             11:09:05              XLON      592197717723149000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1512             11:09:05              XLON      592197717723149000 
                    ---------------  --------------------  --------  ------------------- 
 248                 1511             11:09:52              CHIX      592197717723171000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1511             11:09:52              BATE      606271468157492000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1511             11:09:52              BATE      606271468157492000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1510.5           11:14:13              TRQX      592197717723265000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1510.5           11:14:13              BATE      606271468157584000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1509.5           11:14:13              BATE      592197717723267000 
                    ---------------  --------------------  --------  ------------------- 
 311                 1509.5           11:14:13              CHIX      606271468157585000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1509.5           11:14:14              CHIX      606271468157586000 
                    ---------------  --------------------  --------  ------------------- 
 492                 1507             11:15:08              CHIX      592197717723316000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1507             11:15:08              BATE      606271468157632000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1510.5           11:25:15              XLON      592197717723602000 
                    ---------------  --------------------  --------  ------------------- 
 395                 1509.5           11:27:55              CHIX      606271468157980000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1509.5           11:30:02              XLON      606271468158035000 
                    ---------------  --------------------  --------  ------------------- 
 372                 1509.5           11:31:47              XLON      592197717723773000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1509.5           11:31:47              AQXE      606271468158077000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1509             11:32:01              BATE      592197717723779000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1509             11:32:01              BATE      592197717723779000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1509             11:32:01              CHIX      606271468158083000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1509             11:32:01              CHIX      606271468158083000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1509             11:32:01              XLON      592197717723779000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1509             11:32:01              XLON      592197717723779000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508.5           11:32:18              BATE      592197717723787000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1508.5           11:32:18              BATE      592197717723787000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1508.5           11:32:18              BATE      592197717723787000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1508.5           11:32:18              CHIX      606271468158091000 
                    ---------------  --------------------  --------  ------------------- 
 115                 1508.5           11:32:18              CHIX      606271468158091000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1508.5           11:32:18              CHIX      606271468158091000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1506.5           11:39:03              TRQX      592197717723974000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1506.5           11:39:03              CHIX      606271468158272000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1506.5           11:39:03              CHIX      606271468158272000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1506.5           11:39:03              BATE      606271468158272000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1508.5           11:44:54              XLON      592197717724114000 
                    ---------------  --------------------  --------  ------------------- 
 337                 1508.5           11:44:54              XLON      592197717724114000 
                    ---------------  --------------------  --------  ------------------- 
 345                 1508             11:44:54              CHIX      592197717724114000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1508             11:44:54              CHIX      592197717724114000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1508             11:44:54              CHIX      592197717724114000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508             11:44:54              BATE      606271468158407000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1508             11:44:54              XLON      606271468158407000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1507             11:46:08              BATE      592197717724141000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1507             11:46:08              CHIX      606271468158433000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1507             11:46:08              CHIX      606271468158433000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1506.5           11:49:44              AQXE      592197717724213000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1505.5           11:49:44              TRQX      592197717724213000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1505.5           11:49:44              BATE      592197717724213000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1505.5           11:49:44              BATE      592197717724213000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1505.5           11:49:44              BATE      592197717724213000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1505.5           11:49:44              BATE      592197717724213000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1505.5           11:49:44              CHIX      606271468158502000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1504             11:54:44              CHIX      592197717724330000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1504             11:54:44              BATE      606271468158615000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1504             11:54:44              AQXE      592197717724330000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1503             11:54:58              TRQX      592197717724336000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1503             11:54:58              BATE      606271468158621000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1503             11:54:58              BATE      606271468158621000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1503             11:54:58              BATE      606271468158621000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1503             11:54:58              BATE      606271468158621000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1505.5           12:05:13              XLON      606271468158858000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1505.5           12:05:13              CHIX      592197717724583000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1505.5           12:05:13              BATE      606271468158858000 
                    ---------------  --------------------  --------  ------------------- 
 585                 1504.5           12:05:29              CHIX      592197717724590000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1504.5           12:05:29              BATE      606271468158865000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1503.5           12:06:36              CHIX      592197717724619000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1503.5           12:06:36              CHIX      592197717724619000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1503.5           12:06:36              BATE      606271468158894000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1503.5           12:06:36              XLON      592197717724619000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1503.5           12:06:36              CHIX      592197717724619000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1503.5           12:06:37              CHIX      606271468158894000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1503             12:07:01              CHIX      592197717724628000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1503             12:07:01              BATE      606271468158902000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1503             12:07:01              CHIX      592197717724628000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1503.5           12:18:12              CHIX      606271468159149000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1503.5           12:20:27              XLON      606271468159198000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1503.5           12:20:27              XLON      606271468159198000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1503.5           12:20:27              XLON      606271468159198000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1503.5           12:22:44              XLON      592197717724985000 
                    ---------------  --------------------  --------  ------------------- 
 246                 1504             12:22:51              CHIX      592197717724987000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1504             12:22:51              BATE      606271468159248000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1504             12:24:01              AQXE      606271468159272000 
                    ---------------  --------------------  --------  ------------------- 
 211                 1504             12:24:01              BATE      592197717725012000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1504             12:26:12              BATE      592197717725066000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1504             12:26:12              BATE      592197717725066000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1504             12:26:12              TRQX      606271468159324000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1504             12:26:12              CHIX      606271468159324000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1504             12:28:20              XLON      592197717725114000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1504             12:28:20              XLON      592197717725114000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1504             12:28:20              CHIX      606271468159370000 
                    ---------------  --------------------  --------  ------------------- 
 69                  1504             12:28:20              CHIX      606271468159370000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1504             12:30:39              XLON      592197717725171000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1504             12:30:39              CHIX      606271468159424000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1504             12:30:39              CHIX      606271468159424000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1504             12:30:39              AQXE      606271468159424000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1504             12:30:39              AQXE      606271468159424000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1504             12:31:47              CHIX      592197717725202000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1504             12:31:47              CHIX      592197717725202000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1504             12:31:47              BATE      606271468159454000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1504.5           12:31:53              XLON      592197717725204000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1504.5           12:31:53              XLON      592197717725204000 
                    ---------------  --------------------  --------  ------------------- 
 69                  1504.5           12:31:53              XLON      592197717725204000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1504.5           12:31:53              BATE      606271468159456000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1504.5           12:31:53              BATE      606271468159456000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1505.5           12:32:54              XLON      606271468159481000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1505.5           12:32:54              BATE      606271468159481000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1505.5           12:32:54              BATE      606271468159481000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1505.5           12:32:54              TRQX      606271468159481000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1505.5           12:32:54              CHIX      592197717725231000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1505             12:34:40              CHIX      592197717725273000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1505             12:34:40              BATE      606271468159522000 
                    ---------------  --------------------  --------  ------------------- 
 355                 1505             12:34:40              XLON      606271468159522000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1505             12:34:40              XLON      606271468159522000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1504.5           12:34:41              BATE      592197717725274000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1504.5           12:34:41              BATE      592197717725274000 
                    ---------------  --------------------  --------  ------------------- 
 292                 1504             12:36:48              BATE      592197717725328000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1504             12:36:48              TRQX      606271468159574000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1504             12:36:48              TRQX      606271468159574000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1504             12:36:48              TRQX      606271468159574000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1503             12:39:49              TRQX      592197717725400000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1503             12:40:19              CHIX      606271468159658000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1503             12:40:24              TRQX      592197717725416000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1502.5           12:42:04              TRQX      592197717725462000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1502.5           12:42:04              BATE      606271468159703000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1502.5           12:42:04              BATE      606271468159703000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1502.5           12:42:04              XLON      606271468159703000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1502.5           12:42:04              AQXE      592197717725462000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1502             12:49:39              TRQX      592197717725632000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1502             12:49:39              CHIX      606271468159866000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1502             12:49:39              TRQX      592197717725632000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1502             12:49:41              TRQX      592197717725632000 
                    ---------------  --------------------  --------  ------------------- 
 69                  1501.5           12:49:45              XLON      606271468159870000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1501.5           12:52:46              CHIX      592197717725705000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1501.5           12:52:46              BATE      606271468159937000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501.5           12:52:46              TRQX      606271468159937000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1501.5           12:52:46              XLON      606271468159937000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501.5           12:52:46              CHIX      592197717725705000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1501.5           12:52:46              AQXE      606271468159937000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1501             12:53:48              TRQX      592197717725727000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1501             12:53:48              TRQX      592197717725727000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             12:53:48              CHIX      592197717725727000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             12:53:48              BATE      606271468159958000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1501             12:53:48              CHIX      592197717725727000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1501             12:53:48              XLON      606271468159958000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1500.5           12:56:15              TRQX      606271468160013000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1500.5           12:56:15              AQXE      592197717725785000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1500.5           13:00:21              AQXE      592197717725883000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1500.5           13:00:24              AQXE      592197717725884000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1501.5           13:04:07              XLON      606271468160191000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1501.5           13:04:07              XLON      606271468160191000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1501             13:05:10              BATE      606271468160217000 
                    ---------------  --------------------  --------  ------------------- 
 226                 1501             13:05:10              CHIX      606271468160217000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1502             13:08:19              XLON      592197717726080000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1502             13:08:19              XLON      592197717726080000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1502             13:08:19              XLON      592197717726080000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1502             13:09:09              XLON      592197717726099000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1502             13:09:09              XLON      592197717726099000 
                    ---------------  --------------------  --------  ------------------- 
 260                 1502.5           13:11:25              XLON      606271468160366000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1502.5           13:11:25              XLON      606271468160366000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1502             13:13:41              XLON      592197717726211000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1502             13:13:41              XLON      592197717726211000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             13:14:54              CHIX      592197717726242000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1501             13:14:54              CHIX      592197717726242000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1501             13:14:54              BATE      592197717726242000 
                    ---------------  --------------------  --------  ------------------- 
 352                 1501             13:14:54              CHIX      592197717726242000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             13:14:54              TRQX      606271468160451000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1501             13:22:35              XLON      592197717726438000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1501             13:22:35              AQXE      606271468160639000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1501             13:22:35              AQXE      606271468160639000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1501.5           13:22:38              XLON      592197717726440000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1501.5           13:24:18              XLON      606271468160686000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1501.5           13:24:18              XLON      606271468160686000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1501.5           13:25:02              XLON      592197717726507000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1501.5           13:25:02              XLON      592197717726507000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1501.5           13:26:18              AQXE      592197717726542000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1501.5           13:26:18              AQXE      592197717726542000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1501             13:27:30              XLON      592197717726571000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1501             13:27:30              XLON      592197717726571000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1501             13:27:30              XLON      592197717726571000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1501             13:27:30              XLON      592197717726571000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1501.5           13:28:46              XLON      592197717726604000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1501.5           13:28:46              XLON      592197717726604000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1501.5           13:30:00              XLON      592197717726633000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1501.5           13:30:00              XLON      592197717726633000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1501.5           13:30:00              XLON      592197717726633000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1501             13:31:17              XLON      592197717726673000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1501             13:31:17              XLON      592197717726673000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1500.5           13:31:39              BATE      592197717726685000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1500.5           13:31:39              BATE      592197717726685000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1500.5           13:31:39              CHIX      592197717726685000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1500.5           13:31:39              BATE      592197717726685000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1500.5           13:31:39              CHIX      606271468160878000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1500.5           13:31:39              CHIX      606271468160878000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1500.5           13:31:39              CHIX      606271468160878000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1500.5           13:31:39              CHIX      606271468160878000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1500.5           13:31:39              TRQX      592197717726685000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1500.5           13:31:46              AQXE      606271468160881000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1500.5           13:33:42              CHIX      606271468160935000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1500.5           13:33:42              BATE      592197717726744000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1500.5           13:33:42              CHIX      592197717726744000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1500             13:34:54              AQXE      592197717726787000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1500             13:34:54              AQXE      592197717726787000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1499.5           13:37:57              BATE      592197717726884000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1499.5           13:37:57              BATE      592197717726884000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1499.5           13:37:57              BATE      592197717726884000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1499.5           13:37:57              BATE      592197717726884000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1499.5           13:37:57              BATE      592197717726884000 
                    ---------------  --------------------  --------  ------------------- 
 331                 1500             13:37:57              XLON      592197717726885000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1500             13:39:47              XLON      606271468161117000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1500             13:39:47              XLON      606271468161117000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1500             13:39:47              XLON      606271468161117000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1502             13:40:30              XLON      606271468161138000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1502             13:41:09              XLON      606271468161155000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1501.5           13:43:46              AQXE      592197717727033000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1501.5           13:43:46              AQXE      592197717727033000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1501.5           13:43:46              XLON      606271468161213000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1501.5           13:43:46              XLON      606271468161213000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1501.5           13:43:46              BATE      592197717727033000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1501.5           13:43:46              BATE      592197717727033000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1501.5           13:43:46              BATE      592197717727033000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1501.5           13:43:46              XLON      606271468161213000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1501.5           13:43:46              XLON      606271468161213000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1501             13:44:01              CHIX      592197717727040000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1501             13:44:01              CHIX      592197717727040000 
                    ---------------  --------------------  --------  ------------------- 
 386                 1501             13:44:01              BATE      592197717727040000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1501             13:44:01              XLON      606271468161219000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             13:44:01              AQXE      606271468161219000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1501             13:44:01              XLON      606271468161219000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1501             13:44:01              XLON      606271468161219000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             13:49:38              BATE      592197717727241000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1501             13:49:38              AQXE      606271468161409000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1501             13:49:38              AQXE      606271468161409000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1500.5           13:49:38              TRQX      606271468161409000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1500.5           13:49:38              CHIX      606271468161409000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1500.5           13:49:38              CHIX      606271468161409000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1500.5           13:49:38              TRQX      606271468161409000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1500.5           13:49:38              AQXE      592197717727241000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1501             13:54:01              CHIX      606271468161524000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1501             13:54:01              CHIX      606271468161524000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1501             13:54:01              CHIX      606271468161524000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1501             13:55:22              BATE      592197717727400000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1501             13:55:22              BATE      592197717727400000 
                    ---------------  --------------------  --------  ------------------- 
 277                 1501             13:55:22              BATE      592197717727400000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1501             13:55:22              XLON      606271468161562000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1501             13:56:43              XLON      592197717727435000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1501             13:56:43              XLON      592197717727435000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1501             13:56:43              AQXE      606271468161595000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1501             13:56:43              AQXE      606271468161595000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1501             13:58:12              TRQX      592197717727476000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1501             13:58:12              CHIX      592197717727476000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1501             13:58:12              BATE      606271468161634000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1501.5           13:59:06              XLON      592197717727500000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1501.5           13:59:06              XLON      592197717727500000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1501.5           13:59:06              AQXE      606271468161657000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1501.5           14:00:29              CHIX      606271468161694000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1501.5           14:00:29              BATE      592197717727538000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1502             14:00:38              XLON      592197717727541000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1501.5           14:01:11              AQXE      592197717727560000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1501.5           14:02:22              AQXE      592197717727593000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1501.5           14:02:22              XLON      606271468161746000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1501.5           14:02:22              XLON      606271468161746000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1501.5           14:03:49              TRQX      592197717727629000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1501.5           14:03:49              TRQX      592197717727629000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1501.5           14:03:49              CHIX      592197717727629000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1501.5           14:03:49              CHIX      592197717727629000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1501.5           14:03:49              BATE      606271468161781000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1502             14:04:11              XLON      606271468161792000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1502             14:04:11              AQXE      606271468161792000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1502             14:04:11              BATE      592197717727640000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1503             14:05:17              XLON      592197717727669000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1503             14:05:17              XLON      592197717727669000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1502             14:06:00              CHIX      592197717727689000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1502             14:06:00              TRQX      606271468161839000 
                    ---------------  --------------------  --------  ------------------- 
 318                 1502             14:06:00              XLON      606271468161839000 
                    ---------------  --------------------  --------  ------------------- 
 290                 1502             14:06:00              XLON      592197717727689000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1502             14:06:00              XLON      592197717727689000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1502             14:06:00              CHIX      606271468161839000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1502             14:06:00              CHIX      606271468161839000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1502             14:06:00              XLON      606271468161839000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1502             14:08:27              CHIX      592197717727761000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1502             14:08:27              XLON      592197717727761000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1503             14:09:03              BATE      592197717727776000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1503             14:09:03              CHIX      606271468161923000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1502             14:14:36              XLON      592197717727932000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1502             14:14:36              CHIX      592197717727932000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1502             14:14:36              BATE      606271468162074000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1502             14:14:36              CHIX      606271468162074000 
                    ---------------  --------------------  --------  ------------------- 
 317                 1501.5           14:15:49              CHIX      592197717727966000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             14:16:24              BATE      592197717727988000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1501             14:16:24              CHIX      592197717727988000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1501             14:16:24              CHIX      592197717727988000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1501             14:16:24              TRQX      606271468162129000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             14:16:24              BATE      606271468162129000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1501             14:16:24              BATE      606271468162129000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1502             14:24:24              AQXE      592197717728250000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1502             14:24:24              AQXE      592197717728250000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1502             14:24:24              XLON      606271468162382000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1503             14:25:07              XLON      592197717728275000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1503             14:25:07              AQXE      606271468162407000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1503             14:26:07              AQXE      592197717728305000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1503             14:26:07              XLON      606271468162436000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1503             14:27:09              XLON      606271468162472000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1503             14:27:09              XLON      606271468162472000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1503             14:27:09              XLON      606271468162472000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1503             14:27:09              XLON      606271468162472000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1503             14:27:09              XLON      606271468162472000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1503             14:28:17              AQXE      592197717728384000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1503             14:28:17              AQXE      592197717728384000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1503             14:28:47              XLON      592197717728404000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1503             14:28:47              XLON      592197717728404000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1503             14:28:47              XLON      592197717728404000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1503             14:28:47              XLON      592197717728404000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1503             14:28:47              BATE      606271468162532000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1503             14:29:49              XLON      592197717728439000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1503             14:29:49              XLON      592197717728439000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1503             14:29:49              XLON      592197717728439000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1503.5           14:30:43              XLON      592197717728492000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1503.5           14:30:43              BATE      606271468162618000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1503.5           14:30:43              BATE      606271468162618000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1504             14:31:37              XLON      606271468162663000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1504             14:31:37              XLON      606271468162663000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1504             14:31:37              AQXE      592197717728539000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1503.5           14:32:27              XLON      592197717728573000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1503.5           14:32:27              XLON      592197717728573000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1503.5           14:32:27              XLON      592197717728573000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1503.5           14:32:27              AQXE      606271468162696000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1503.5           14:32:27              AQXE      606271468162696000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1503.5           14:32:27              AQXE      606271468162696000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1506             14:33:11              BATE      592197717728610000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1506             14:33:11              BATE      592197717728610000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1506             14:33:11              XLON      606271468162731000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1506             14:33:11              XLON      606271468162731000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1508.5           14:33:59              AQXE      606271468162765000 
                    ---------------  --------------------  --------  ------------------- 
 262                 1508.5           14:33:59              AQXE      606271468162765000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508.5           14:34:44              XLON      592197717728678000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1508.5           14:34:44              AQXE      606271468162797000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1508.5           14:34:44              AQXE      606271468162797000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1509.5           14:35:34              XLON      592197717728718000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1509.5           14:35:34              XLON      592197717728718000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1509             14:36:15              CHIX      592197717728748000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1509             14:36:15              TRQX      606271468162865000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1509             14:36:16              CHIX      592197717728748000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1509             14:36:16              TRQX      606271468162865000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1510             14:37:21              XLON      606271468162915000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1510             14:37:21              XLON      606271468162915000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1509.5           14:37:29              XLON      592197717728805000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1509             14:37:30              XLON      592197717728806000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1509             14:37:30              XLON      592197717728806000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1509             14:37:30              XLON      592197717728806000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1509             14:37:30              AQXE      592197717728806000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1509.5           14:37:30              XLON      592197717728806000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1509             14:37:30              AQXE      592197717728806000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1509.5           14:37:30              XLON      592197717728806000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1509.5           14:37:30              XLON      592197717728806000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1509             14:37:30              TRQX      606271468162921000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1509             14:37:30              CHIX      606271468162921000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1509.5           14:37:34              BATE      592197717728808000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1509.5           14:37:34              BATE      592197717728808000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1509.5           14:37:34              AQXE      606271468162923000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1509             14:37:54              BATE      592197717728822000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1509             14:37:54              CHIX      606271468162936000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1509             14:37:54              CHIX      606271468162936000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1508             14:39:21              TRQX      592197717728884000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1508             14:39:21              BATE      592197717728884000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1508             14:39:21              CHIX      606271468162996000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1508             14:39:21              CHIX      606271468162996000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1506.5           14:39:52              TRQX      592197717728911000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1506.5           14:39:52              XLON      592197717728911000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1506.5           14:39:52              CHIX      606271468163022000 
                    ---------------  --------------------  --------  ------------------- 
 358                 1511             14:44:18              XLON      592197717729088000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1512.5           14:45:43              XLON      592197717729144000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1512.5           14:45:43              XLON      592197717729144000 
                    ---------------  --------------------  --------  ------------------- 
 133                 1513             14:46:54              XLON      592197717729189000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1513             14:46:54              XLON      592197717729189000 
                    ---------------  --------------------  --------  ------------------- 
 245                 1513             14:46:54              BATE      606271468163290000 
                    ---------------  --------------------  --------  ------------------- 
 498                 1512.5           14:47:28              XLON      592197717729212000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1512.5           14:47:30              TRQX      592197717729214000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1512.5           14:47:30              BATE      606271468163314000 
                    ---------------  --------------------  --------  ------------------- 
 319                 1512.5           14:47:30              BATE      606271468163314000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1512.5           14:47:30              XLON      592197717729214000 
                    ---------------  --------------------  --------  ------------------- 
 407                 1512             14:48:29              CHIX      592197717729245000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1512             14:48:29              CHIX      592197717729245000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1511.5           14:48:45              TRQX      592197717729254000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1511.5           14:48:45              XLON      606271468163353000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1511.5           14:48:45              XLON      606271468163353000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1511.5           14:48:45              BATE      606271468163353000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1511.5           14:48:45              AQXE      592197717729254000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1512             14:52:34              CHIX      606271468163495000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1512             14:52:34              AQXE      606271468163495000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1512             14:53:01              XLON      592197717729422000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1512             14:53:01              XLON      592197717729422000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1512             14:53:01              AQXE      606271468163514000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1512             14:53:46              XLON      592197717729453000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1512             14:53:46              AQXE      606271468163543000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1512             14:53:46              AQXE      606271468163543000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1512             14:54:35              BATE      592197717729486000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1512             14:54:35              BATE      592197717729486000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1512             14:54:35              XLON      606271468163576000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1512             14:54:35              XLON      606271468163576000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1512             14:54:35              XLON      606271468163576000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1512             14:54:35              XLON      606271468163576000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1511.5           14:54:53              XLON      592197717729499000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1511.5           14:54:53              XLON      592197717729499000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1511.5           14:54:53              CHIX      606271468163588000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1511             14:55:19              CHIX      592197717729516000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1511             14:55:19              TRQX      592197717729516000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1511             14:55:19              BATE      592197717729516000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1511             14:55:19              CHIX      592197717729516000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1511             14:55:19              BATE      606271468163605000 
                    ---------------  --------------------  --------  ------------------- 
 360                 1511             14:55:19              CHIX      606271468163605000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1511             14:55:19              XLON      606271468163605000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1511             14:55:19              XLON      606271468163605000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1510             14:55:40              BATE      592197717729530000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1510             14:55:40              BATE      592197717729530000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1510             14:55:40              TRQX      606271468163618000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1510.5           14:59:56              CHIX      606271468163777000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1510.5           14:59:56              CHIX      606271468163777000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1510.5           14:59:56              CHIX      606271468163777000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1510             14:59:58              BATE      592197717729702000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1510.5           15:00:00              XLON      592197717729704000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1510.5           15:00:00              XLON      592197717729704000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1510.5           15:00:00              XLON      606271468163780000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1510.5           15:00:00              XLON      606271468163780000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1510.5           15:00:00              XLON      606271468163780000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1510             15:00:00              XLON      592197717729704000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1510             15:00:00              CHIX      606271468163781000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1510             15:00:00              BATE      592197717729704000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1514.5           15:02:28              XLON      592197717729821000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1513.5           15:03:05              CHIX      606271468163912000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1514             15:03:22              XLON      592197717729858000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1514             15:03:22              XLON      592197717729858000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1514.5           15:04:05              XLON      606271468163949000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1514.5           15:04:05              XLON      606271468163949000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1514.5           15:04:05              XLON      606271468163949000 
                    ---------------  --------------------  --------  ------------------- 
 340                 1514.5           15:04:27              XLON      606271468163961000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1514.5           15:04:27              XLON      606271468163961000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1515.5           15:05:14              XLON      606271468163992000 
                    ---------------  --------------------  --------  ------------------- 
 277                 1515.5           15:05:14              AQXE      592197717729930000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1515.5           15:06:01              BATE      592197717729967000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1515.5           15:06:01              CHIX      606271468164026000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1515.5           15:06:01              AQXE      606271468164026000 
                    ---------------  --------------------  --------  ------------------- 
 292                 1516             15:06:09              CHIX      592197717729974000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1516             15:06:44              XLON      592197717730001000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1516             15:06:44              AQXE      606271468164059000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1516             15:06:44              AQXE      592197717730001000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1516             15:06:44              XLON      606271468164059000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1516             15:07:25              XLON      592197717730031000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1516             15:07:25              CHIX      606271468164087000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1516             15:07:25              BATE      592197717730031000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1515.5           15:07:31              TRQX      592197717730036000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1515.5           15:07:31              BATE      592197717730036000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1515.5           15:07:31              XLON      606271468164092000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1515.5           15:07:31              XLON      606271468164092000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1515.5           15:07:31              CHIX      606271468164092000 
                    ---------------  --------------------  --------  ------------------- 
 407                 1515.5           15:07:31              CHIX      606271468164092000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1515.5           15:07:31              TRQX      606271468164092000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1515.5           15:07:31              XLON      592197717730036000 
                    ---------------  --------------------  --------  ------------------- 
 481                 1515             15:08:55              XLON      592197717730091000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1515             15:08:55              CHIX      606271468164143000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1515             15:08:55              XLON      606271468164143000 
                    ---------------  --------------------  --------  ------------------- 
 386                 1514.5           15:11:21              CHIX      592197717730186000 
                    ---------------  --------------------  --------  ------------------- 
 510                 1514             15:12:06              CHIX      606271468164260000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1514             15:12:06              BATE      592197717730215000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1514             15:14:08              BATE      592197717730296000 
                    ---------------  --------------------  --------  ------------------- 
 225                 1514             15:14:08              BATE      592197717730296000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1514             15:14:08              CHIX      606271468164339000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1514             15:15:31              BATE      606271468164406000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1514             15:15:31              CHIX      606271468164406000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1513.5           15:15:53              CHIX      606271468164422000 
                    ---------------  --------------------  --------  ------------------- 
 234                 1513.5           15:15:53              BATE      592197717730383000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1513.5           15:15:53              CHIX      606271468164422000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1513.5           15:15:53              CHIX      606271468164422000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1513.5           15:15:53              CHIX      606271468164422000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1513.5           15:15:53              XLON      592197717730383000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1513.5           15:15:53              XLON      592197717730383000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1513             15:15:57              TRQX      592197717730386000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1513             15:15:57              CHIX      606271468164425000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1513             15:15:57              CHIX      606271468164425000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1512.5           15:16:23              XLON      592197717730404000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1512.5           15:16:23              BATE      606271468164441000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1512             15:17:45              CHIX      592197717730448000 
                    ---------------  --------------------  --------  ------------------- 
 488                 1512             15:17:47              CHIX      592197717730450000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1512             15:17:47              BATE      606271468164486000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1511             15:20:29              TRQX      592197717730539000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1511             15:20:29              BATE      592197717730539000 
                    ---------------  --------------------  --------  ------------------- 
 251                 1511             15:20:29              CHIX      606271468164571000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1511             15:20:29              CHIX      606271468164571000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1510.5           15:20:29              CHIX      606271468164571000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1510.5           15:20:29              CHIX      606271468164571000 
                    ---------------  --------------------  --------  ------------------- 
 251                 1510.5           15:24:47              XLON      606271468164704000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1511             15:24:48              XLON      592197717730677000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1511             15:24:48              XLON      592197717730677000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1511             15:24:48              XLON      592197717730677000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1511             15:24:48              AQXE      606271468164704000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1511             15:24:48              AQXE      606271468164704000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1511             15:24:48              AQXE      606271468164704000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1510.5           15:25:04              XLON      606271468164712000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1510             15:25:24              CHIX      606271468164726000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1510.5           15:26:36              BATE      592197717730742000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1510.5           15:26:36              BATE      592197717730742000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1510.5           15:26:36              AQXE      606271468164767000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1510.5           15:26:36              AQXE      606271468164767000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1511.5           15:27:12              XLON      592197717730764000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1511.5           15:27:12              AQXE      606271468164788000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1511.5           15:27:12              AQXE      606271468164788000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1512             15:28:02              TRQX      592197717730789000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1512             15:28:02              TRQX      592197717730789000 
                    ---------------  --------------------  --------  ------------------- 
 303                 1512             15:28:02              TRQX      592197717730789000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1512             15:28:02              BATE      606271468164812000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1512             15:28:02              BATE      606271468164812000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1511.5           15:28:54              XLON      606271468164848000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1511.5           15:28:54              XLON      606271468164848000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1511.5           15:28:54              XLON      606271468164848000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1511.5           15:29:37              AQXE      606271468164874000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1511.5           15:29:37              AQXE      606271468164874000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1511.5           15:29:37              AQXE      606271468164874000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1511.5           15:29:37              AQXE      606271468164874000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1511.5           15:30:27              XLON      606271468164906000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1511.5           15:30:27              XLON      606271468164906000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1511.5           15:30:27              XLON      606271468164906000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1512.5           15:30:55              XLON      592197717730904000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1512.5           15:30:55              XLON      592197717730904000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1512.5           15:30:55              XLON      592197717730904000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1512             15:30:55              AQXE      592197717730904000 
                    ---------------  --------------------  --------  ------------------- 
 461                 1512             15:30:55              XLON      606271468164923000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1512             15:30:55              TRQX      592197717730904000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1512             15:30:55              TRQX      592197717730904000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1512             15:30:55              XLON      606271468164923000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1512             15:30:55              XLON      606271468164923000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1512             15:30:55              AQXE      606271468164923000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1511.5           15:31:46              XLON      592197717730948000 
                    ---------------  --------------------  --------  ------------------- 
 317                 1511.5           15:31:46              XLON      606271468164964000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1511.5           15:31:46              CHIX      606271468164964000 
                    ---------------  --------------------  --------  ------------------- 
 464                 1511.5           15:31:46              CHIX      606271468164964000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1511.5           15:35:56              BATE      592197717731123000 
                    ---------------  --------------------  --------  ------------------- 
 477                 1511.5           15:35:56              CHIX      606271468165128000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1511             15:38:10              BATE      592197717731222000 
                    ---------------  --------------------  --------  ------------------- 
 273                 1511.5           15:38:21              XLON      592197717731232000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1511.5           15:38:21              AQXE      606271468165233000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1513.5           15:39:03              XLON      592197717731260000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1513.5           15:39:03              XLON      592197717731260000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1513.5           15:40:00              BATE      592197717731299000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1513.5           15:40:00              BATE      592197717731299000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1513.5           15:40:00              CHIX      606271468165298000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1513.5           15:40:00              CHIX      606271468165298000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1513.5           15:40:00              CHIX      606271468165298000 
                    ---------------  --------------------  --------  ------------------- 
 115                 1512.5           15:41:16              BATE      592197717731350000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1512.5           15:41:16              BATE      592197717731350000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1512.5           15:41:16              BATE      592197717731350000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1512.5           15:41:16              AQXE      606271468165346000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1512.5           15:41:16              AQXE      606271468165346000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1512             15:41:56              AQXE      592197717731372000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1512             15:41:56              BATE      592197717731372000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1512             15:41:56              TRQX      606271468165367000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1512.5           15:43:16              XLON      592197717731424000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1512.5           15:43:16              XLON      592197717731424000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1512.5           15:43:16              AQXE      606271468165418000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1512             15:43:44              AQXE      592197717731442000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1512             15:43:44              BATE      592197717731442000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1512             15:43:44              CHIX      592197717731442000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1512.5           15:45:16              XLON      606271468165496000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1512.5           15:45:16              XLON      606271468165496000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1512.5           15:45:16              XLON      606271468165496000 
                    ---------------  --------------------  --------  ------------------- 
 98                  1512.5           15:45:16              BATE      592197717731506000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1512.5           15:45:16              BATE      592197717731506000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1512.5           15:46:07              XLON      606271468165530000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1512.5           15:46:07              XLON      606271468165530000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1512.5           15:46:07              XLON      606271468165530000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1512.5           15:47:02              XLON      606271468165568000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1512.5           15:47:02              XLON      606271468165568000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1512.5           15:47:02              AQXE      606271468165568000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1512.5           15:47:02              AQXE      606271468165568000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1512.5           15:47:02              AQXE      606271468165568000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1513             15:47:31              XLON      592197717731605000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1513             15:47:31              XLON      592197717731605000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1513             15:47:31              CHIX      606271468165590000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1513             15:47:31              CHIX      606271468165590000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1513             15:47:31              CHIX      606271468165590000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1514             15:48:06              TRQX      592197717731634000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1514             15:48:06              CHIX      592197717731634000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1514             15:48:06              CHIX      592197717731634000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1514             15:48:06              BATE      606271468165618000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1514.5           15:48:22              XLON      606271468165631000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1514.5           15:48:22              AQXE      592197717731648000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1514.5           15:48:22              XLON      606271468165631000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1514.5           15:49:21              XLON      606271468165679000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1514.5           15:49:21              CHIX      592197717731698000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1514.5           15:49:21              CHIX      592197717731698000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1514.5           15:49:21              CHIX      592197717731698000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1515             15:50:04              XLON      592197717731742000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1515             15:50:04              BATE      592197717731742000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1515             15:50:04              TRQX      606271468165720000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1515             15:50:04              CHIX      606271468165720000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1515.5           15:50:14              XLON      606271468165729000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1515.5           15:50:14              XLON      606271468165729000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1515.5           15:50:14              XLON      606271468165729000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1515             15:51:16              BATE      592197717731803000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1515             15:51:16              CHIX      606271468165779000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1515             15:51:16              CHIX      606271468165779000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1515             15:51:16              AQXE      606271468165779000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1515             15:51:16              CHIX      606271468165779000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1514.5           15:51:56              CHIX      592197717731839000 
                    ---------------  --------------------  --------  ------------------- 
 279                 1514.5           15:51:56              XLON      606271468165813000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1514.5           15:51:56              AQXE      606271468165813000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1514.5           15:51:56              XLON      606271468165813000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1514.5           15:51:56              XLON      606271468165813000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1514.5           15:51:56              CHIX      592197717731839000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1515.5           15:54:57              AQXE      592197717731961000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1515.5           15:54:57              XLON      606271468165931000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1515.5           15:54:57              XLON      606271468165931000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1515.5           15:56:17              TRQX      592197717732024000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1515.5           15:56:17              TRQX      592197717732024000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1515.5           15:56:17              XLON      606271468165990000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1514.5           15:56:44              TRQX      606271468166010000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1514.5           15:56:44              BATE      606271468166010000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1515             15:57:14              CHIX      606271468166035000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1515.5           15:57:36              XLON      592197717732086000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1515.5           15:57:36              XLON      592197717732086000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1515.5           15:57:36              XLON      592197717732086000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1515.5           15:57:36              XLON      592197717732086000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1515.5           15:57:36              XLON      592197717732086000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1515.5           15:58:33              XLON      592197717732126000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1515.5           15:58:33              BATE      606271468166088000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1516             16:00:10              AQXE      592197717732195000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1516             16:00:10              XLON      606271468166154000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1516             16:00:10              XLON      606271468166154000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1516             16:00:10              XLON      606271468166154000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1516             16:00:12              XLON      592197717732197000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1516             16:00:12              XLON      592197717732197000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1515             16:00:40              TRQX      592197717732219000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1515             16:00:40              BATE      592197717732219000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1515             16:00:40              CHIX      606271468166177000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1515             16:00:40              CHIX      606271468166177000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1515             16:00:40              CHIX      606271468166177000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1515             16:00:40              TRQX      592197717732219000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1515             16:00:40              TRQX      592197717732219000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1515             16:00:40              TRQX      592197717732219000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1515             16:00:40              XLON      606271468166177000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1515.5           16:03:49              XLON      592197717732368000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1515.5           16:03:49              XLON      592197717732368000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1516             16:04:24              AQXE      606271468166348000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1516             16:04:24              AQXE      606271468166348000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1516             16:05:18              XLON      592197717732447000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1516             16:05:18              XLON      592197717732447000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1516             16:05:18              XLON      592197717732447000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1516             16:05:18              XLON      592197717732447000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1516             16:05:18              BATE      606271468166396000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1516             16:05:18              BATE      606271468166396000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1515.5           16:05:23              TRQX      592197717732451000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1515.5           16:05:23              BATE      592197717732451000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1515.5           16:05:23              XLON      592197717732451000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1515.5           16:05:23              BATE      606271468166400000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1515.5           16:05:23              XLON      606271468166400000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1515.5           16:05:23              XLON      606271468166400000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1515.5           16:05:23              XLON      606271468166400000 
                    ---------------  --------------------  --------  ------------------- 
 320                 1515             16:05:26              XLON      592197717732455000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1515             16:05:26              CHIX      606271468166403000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1515             16:05:26              CHIX      606271468166403000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1516             16:09:47              XLON      592197717732690000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1516             16:09:47              XLON      592197717732690000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1516             16:09:47              XLON      592197717732690000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1516             16:10:41              XLON      606271468166677000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1516             16:10:41              XLON      606271468166677000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1516             16:10:41              XLON      606271468166677000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1516             16:10:41              XLON      606271468166677000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1516             16:10:41              XLON      606271468166677000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1516             16:10:41              XLON      606271468166677000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1516             16:10:41              XLON      606271468166677000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1516             16:11:26              XLON      592197717732785000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1516             16:11:26              XLON      592197717732785000 
                    ---------------  --------------------  --------  ------------------- 
 273                 1516             16:11:26              XLON      592197717732785000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1515.5           16:11:42              TRQX      592197717732802000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1515.5           16:11:42              TRQX      592197717732802000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1515.5           16:11:42              XLON      606271468166738000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1515.5           16:11:42              BATE      606271468166738000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1515.5           16:11:42              BATE      606271468166738000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1516             16:13:33              XLON      592197717732910000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1515.5           16:14:08              CHIX      606271468166873000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1516             16:14:23              XLON      606271468166887000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1516             16:14:23              XLON      606271468166887000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1516             16:14:23              XLON      606271468166887000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1516.5           16:14:48              XLON      592197717732980000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1516.5           16:14:48              XLON      592197717732980000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1516.5           16:14:48              XLON      592197717732980000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1516.5           16:14:48              XLON      592197717732980000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1516.5           16:14:48              XLON      592197717732980000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1516.5           16:15:28              XLON      606271468166953000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1516.5           16:15:28              XLON      606271468166953000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1516.5           16:15:28              XLON      606271468166953000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1516.5           16:15:28              XLON      606271468166953000 
                    ---------------  --------------------  --------  ------------------- 
 725                 1516             16:15:32              CHIX      592197717733030000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1516             16:15:32              TRQX      606271468166958000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1516             16:15:32              BATE      606271468166958000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1516             16:15:32              BATE      606271468166958000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1516             16:15:43              BATE      606271468166970000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1516             16:15:43              XLON      606271468166970000 
                    ---------------  --------------------  --------  ------------------- 
 230                 1515.5           16:16:06              CHIX      592197717733070000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1515.5           16:16:06              CHIX      606271468166996000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1515.5           16:16:06              CHIX      606271468166996000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1518             16:19:16              XLON      606271468167180000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1518             16:19:16              XLON      606271468167180000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1518             16:19:16              XLON      606271468167180000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1518             16:19:46              BATE      592197717733293000 
                    ---------------  --------------------  --------  ------------------- 
 252                 1518             16:19:46              BATE      592197717733293000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1518             16:19:46              BATE      592197717733293000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1518             16:19:46              AQXE      606271468167212000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1518             16:20:27              XLON      606271468167253000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1518             16:20:27              XLON      606271468167253000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1518             16:20:27              AQXE      592197717733336000 
                    ---------------  --------------------  --------  ------------------- 
 243                 1518             16:20:27              AQXE      592197717733336000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1518             16:20:57              AQXE      592197717733365000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1518             16:20:57              AQXE      592197717733365000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1518             16:20:57              AQXE      592197717733365000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1517.5           16:21:10              XLON      592197717733377000 
                    ---------------  --------------------  --------  ------------------- 
 234                 1517.5           16:21:10              XLON      592197717733377000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1518             16:22:01              XLON      592197717733423000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1518             16:22:01              XLON      592197717733423000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1518             16:22:01              AQXE      606271468167337000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1518             16:22:37              XLON      592197717733458000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1518             16:22:37              XLON      592197717733458000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1518             16:22:37              XLON      592197717733458000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1518             16:22:37              XLON      592197717733458000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1518             16:22:37              XLON      592197717733458000 
                    ---------------  --------------------  --------  ------------------- 
 377                 1518.5           16:23:05              XLON      592197717733487000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1518.5           16:23:13              XLON      592197717733495000 
                    ---------------  --------------------  --------  ------------------- 
 391                 1517.5           16:23:13              XLON      606271468167406000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1517.5           16:23:13              XLON      606271468167406000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1517.5           16:23:14              XLON      606271468167406000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1518.5           16:24:22              XLON      592197717733556000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1518.5           16:24:56              XLON      606271468167494000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1519             16:25:01              XLON      592197717733593000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1519             16:25:01              XLON      592197717733593000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1519             16:25:01              XLON      606271468167500000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1519             16:25:01              XLON      606271468167500000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1519             16:25:01              XLON      606271468167500000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1519             16:25:01              XLON      606271468167500000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1519             16:25:03              XLON      606271468167502000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1519             16:25:03              XLON      606271468167502000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1518             16:25:30              XLON      592197717733622000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1518             16:25:33              AQXE      606271468167531000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1518             16:25:33              XLON      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1518             16:25:33              XLON      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1518             16:25:33              XLON      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1518             16:25:33              BATE      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1518             16:25:33              BATE      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 245                 1518             16:25:33              BATE      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1518             16:25:33              CHIX      606271468167531000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1518             16:25:33              AQXE      606271468167531000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1518             16:25:33              AQXE      606271468167531000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1518             16:25:33              CHIX      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1518             16:25:33              CHIX      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1518             16:25:33              CHIX      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1518             16:25:33              TRQX      606271468167531000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1518             16:25:33              TRQX      592197717733625000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1519.5           16:27:19              XLON      592197717733708000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1519.5           16:27:43              XLON      606271468167625000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1520.5           16:27:53              XLON      606271468167632000 
                    ---------------  --------------------  --------  ------------------- 
 645                 1520             16:28:03              XLON      606271468167639000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1520             16:28:03              CHIX      592197717733738000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1519.5           16:28:13              CHIX      606271468167645000 
                    ---------------  --------------------  --------  ------------------- 
 498                 1519.5           16:28:13              CHIX      592197717733744000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1519.5           16:28:13              CHIX      606271468167645000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1519.5           16:28:13              XLON      592197717733744000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1519.5           16:28:13              XLON      606271468167645000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1519.5           16:28:15              CHIX      592197717733745000 
                    ---------------  --------------------  --------  ------------------- 
 24265               1520             16:35:13              XLON      606271468167730000 
                    ---------------  --------------------  --------  ------------------- 
 24715               1520             16:35:13              XLON      606271468167730000 
                    ---------------  --------------------  --------  ------------------- 
 4739                1520             16:35:13              XLON      606271468167730000 
                    ---------------  --------------------  --------  ------------------- 
 

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

POSFLFLTLTLFFIF

(END) Dow Jones Newswires

November 22, 2022 13:20 ET (18:20 GMT)

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