TIDMABF

RNS Number : 4122H

Associated British Foods PLC

23 November 2022

23 November 2022

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 23 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: 230,000

Date of transaction: 23 November 2022

Average price paid per share: GBp 1,549.8479

Lowest price paid per share: GBp 1,549.8479

Highest price paid per share: GBp 1,549.8479

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: 23 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                                     1,555.6553                                  152,048                         1,514.5000                  1,560.0000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
    BATS 
   Europe                                      1,547.2112                                   19,172                         1,514.5000                  1,556.0000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
   Chi-X 
   Europe                                      1,547.4708                                   37,655                         1,518.5000                  1,556.0000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
 Turquoise                                     1,547.3578                                     8,351                        1,519.0000                  1,555.5000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
   Aquis 
  Exchange                                     1,545.2353                                   12,774                         1,519.0000                 1,556.5000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
 

Individual transactions:

 
 Number of           Transaction      Time of transaction   Trading   Transaction 
  ordinary            price per        (London time)         venue     reference number 
  shares purchased    ordinary 
                      share (pence) 
 33                  1525             08:00:32              AQXE      592198071607175000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1519             08:07:38              TRQX      606271822044340000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1519             08:07:38              BATE      606271822044340000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1519             08:07:38              CHIX      592198071607395000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1519             08:07:38              AQXE      592198071607395000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1519             08:07:38              CHIX      592198071607395000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1519             08:07:38              AQXE      592198071607395000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1519             08:07:38              AQXE      592198071607395000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1514.5           08:09:48              XLON      592198071607462000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1514.5           08:09:48              BATE      606271822044404000 
                    ---------------  --------------------  --------  ------------------- 
 603                 1518.5           08:15:02              CHIX      592198071607591000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1518.5           08:15:02              BATE      606271822044526000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1518.5           08:15:02              BATE      606271822044526000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1518.5           08:15:04              XLON      606271822044529000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1522             08:23:03              TRQX      606271822044717000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1522             08:23:03              CHIX      606271822044717000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1522             08:23:03              CHIX      606271822044717000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1522             08:23:03              BATE      592198071607793000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1523             08:23:28              BATE      606271822044727000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1524             08:23:32              AQXE      592198071607805000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1524             08:23:32              AQXE      592198071607805000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1524             08:23:32              XLON      606271822044729000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1524.5           08:23:46              AQXE      592198071607811000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1524.5           08:23:46              AQXE      592198071607811000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1523             08:24:36              AQXE      606271822044754000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1523             08:24:56              AQXE      606271822044760000 
                    ---------------  --------------------  --------  ------------------- 
 263                 1526.5           08:26:32              AQXE      606271822044796000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1526.5           08:27:02              XLON      606271822044806000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1526.5           08:27:02              XLON      606271822044806000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1528.5           08:28:01              AQXE      592198071607912000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1528.5           08:28:01              AQXE      592198071607912000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1527.5           08:28:09              AQXE      592198071607917000 
                    ---------------  --------------------  --------  ------------------- 
 489                 1527.5           08:28:12              XLON      606271822044837000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1527.5           08:28:17              AQXE      592198071607921000 
                    ---------------  --------------------  --------  ------------------- 
 311                 1527.5           08:28:17              XLON      592198071607921000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1527             08:28:17              BATE      592198071607921000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1527.5           08:28:17              CHIX      606271822044839000 
                    ---------------  --------------------  --------  ------------------- 
 353                 1527             08:28:17              CHIX      606271822044839000 
                    ---------------  --------------------  --------  ------------------- 
 261                 1527.5           08:28:23              AQXE      592198071607924000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1526.5           08:29:06              CHIX      592198071607943000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1526.5           08:29:06              XLON      606271822044860000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1526.5           08:29:06              AQXE      606271822044860000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1524             08:30:22              TRQX      592198071607986000 
                    ---------------  --------------------  --------  ------------------- 
 291                 1524             08:30:22              CHIX      606271822044902000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1525             08:43:27              AQXE      606271822045232000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1526.5           08:46:00              XLON      592198071608405000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1526.5           08:46:01              CHIX      606271822045299000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1526.5           08:46:01              AQXE      592198071608405000 
                    ---------------  --------------------  --------  ------------------- 
 479                 1527.5           08:47:20              XLON      592198071608447000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1527.5           08:47:20              TRQX      592198071608447000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1527.5           08:47:20              XLON      592198071608447000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1527.5           08:47:20              CHIX      606271822045339000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1527.5           08:47:20              CHIX      592198071608447000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1527.5           08:47:20              XLON      606271822045339000 
                    ---------------  --------------------  --------  ------------------- 
 474                 1529             08:51:13              CHIX      606271822045440000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1530             08:51:19              BATE      606271822045443000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1530             08:51:19              BATE      606271822045443000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1530             08:51:19              BATE      606271822045443000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1530             08:51:19              BATE      606271822045443000 
                    ---------------  --------------------  --------  ------------------- 
 522                 1530             08:52:12              XLON      592198071608582000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1530             08:52:12              TRQX      606271822045468000 
                    ---------------  --------------------  --------  ------------------- 
 438                 1531             08:52:18              XLON      592198071608585000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1531.5           08:53:21              BATE      592198071608613000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1531.5           08:53:21              CHIX      606271822045498000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1532.5           08:53:27              AQXE      592198071608616000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1532.5           08:53:27              XLON      606271822045501000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1532.5           08:53:27              XLON      606271822045501000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1531.5           08:53:42              XLON      592198071608625000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1531.5           08:53:42              XLON      592198071608625000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1531.5           08:53:42              XLON      592198071608625000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1533.5           08:57:43              CHIX      606271822045613000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1535.5           08:58:15              XLON      606271822045626000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1534.5           08:59:03              AQXE      592198071608766000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1535             08:59:08              CHIX      606271822045646000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1535             08:59:08              CHIX      606271822045646000 
                    ---------------  --------------------  --------  ------------------- 
 239                 1535.5           08:59:12              BATE      606271822045648000 
                    ---------------  --------------------  --------  ------------------- 
 243                 1536.5           08:59:42              XLON      592198071608781000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1536.5           08:59:42              XLON      606271822045659000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1537.5           08:59:45              AQXE      592198071608783000 
                    ---------------  --------------------  --------  ------------------- 
 231                 1537.5           08:59:45              AQXE      592198071608783000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1537.5           08:59:45              XLON      606271822045660000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1537.5           08:59:45              XLON      606271822045660000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1537.5           08:59:45              XLON      606271822045660000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1537.5           08:59:50              TRQX      592198071608784000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1537.5           08:59:50              TRQX      592198071608784000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1537.5           08:59:50              TRQX      592198071608784000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1537.5           08:59:50              CHIX      592198071608784000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1537.5           08:59:50              AQXE      606271822045661000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1537.5           08:59:54              XLON      592198071608786000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1537.5           08:59:54              XLON      592198071608786000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1537.5           08:59:54              CHIX      606271822045663000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1537.5           08:59:54              CHIX      606271822045663000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1537.5           08:59:54              CHIX      606271822045663000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1538             08:59:57              XLON      592198071608787000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1538             08:59:57              XLON      592198071608787000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1537             09:00:03              CHIX      592198071608789000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1537             09:00:40              XLON      606271822045680000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1537             09:00:40              XLON      606271822045680000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1536.5           09:00:43              CHIX      592198071608805000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1536.5           09:00:43              BATE      606271822045681000 
                    ---------------  --------------------  --------  ------------------- 
 349                 1536.5           09:00:43              XLON      592198071608805000 
                    ---------------  --------------------  --------  ------------------- 
 207                 1536.5           09:00:43              XLON      606271822045681000 
                    ---------------  --------------------  --------  ------------------- 
 99                  1536.5           09:00:43              XLON      592198071608805000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1536.5           09:00:43              AQXE      606271822045681000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1537             09:00:45              XLON      606271822045682000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1537             09:00:45              XLON      606271822045682000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1537             09:00:45              AQXE      592198071608806000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1536.5           09:00:45              XLON      606271822045682000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1536.5           09:00:45              XLON      606271822045682000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1536             09:00:48              XLON      592198071608807000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1536             09:00:48              XLON      592198071608807000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1536             09:00:48              XLON      592198071608807000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1536             09:00:48              AQXE      606271822045683000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1534.5           09:01:21              BATE      592198071608824000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1534.5           09:01:21              BATE      592198071608824000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1534.5           09:01:21              BATE      592198071608824000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1534.5           09:01:21              CHIX      606271822045699000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1536.5           09:06:08              TRQX      592198071608963000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1536.5           09:06:08              TRQX      592198071608963000 
                    ---------------  --------------------  --------  ------------------- 
 237                 1536.5           09:06:08              XLON      592198071608963000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1536.5           09:06:08              CHIX      592198071608963000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1536.5           09:06:08              CHIX      592198071608963000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1536.5           09:06:08              XLON      606271822045831000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1536.5           09:06:08              XLON      606271822045831000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1536.5           09:06:08              BATE      606271822045831000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1536             09:06:08              XLON      592198071608963000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1536             09:06:08              XLON      592198071608963000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1536             09:06:08              CHIX      606271822045831000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1535.5           09:06:09              XLON      606271822045833000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1535.5           09:06:09              XLON      606271822045833000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1535.5           09:06:09              XLON      606271822045833000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1535.5           09:06:09              XLON      606271822045833000 
                    ---------------  --------------------  --------  ------------------- 
 420                 1534.5           09:08:19              CHIX      592198071609025000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1534.5           09:08:19              BATE      606271822045891000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1534.5           09:08:19              BATE      606271822045891000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1537.5           09:12:29              XLON      606271822046004000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1538.5           09:13:01              TRQX      592198071609163000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1538.5           09:13:01              CHIX      606271822046022000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1539             09:13:34              CHIX      592198071609182000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1539.5           09:13:41              XLON      592198071609186000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1539.5           09:13:41              XLON      592198071609186000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1539.5           09:13:41              XLON      592198071609186000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1539.5           09:13:41              XLON      592198071609186000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1539.5           09:14:15              AQXE      606271822046065000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1538.5           09:15:01              XLON      592198071609230000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1538.5           09:15:01              AQXE      606271822046086000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1539             09:15:05              XLON      606271822046089000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1539             09:15:05              XLON      606271822046089000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1539             09:15:05              XLON      606271822046089000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1538             09:15:15              CHIX      606271822046094000 
                    ---------------  --------------------  --------  ------------------- 
 376                 1538             09:15:17              CHIX      606271822046095000 
                    ---------------  --------------------  --------  ------------------- 
 436                 1537.5           09:15:49              CHIX      606271822046109000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1537.5           09:15:49              AQXE      592198071609254000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1537.5           09:15:49              XLON      606271822046110000 
                    ---------------  --------------------  --------  ------------------- 
 238                 1537.5           09:15:49              XLON      592198071609254000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1537.5           09:15:49              AQXE      592198071609254000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1538             09:15:54              AQXE      592198071609257000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1538             09:15:54              AQXE      592198071609257000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1538             09:15:54              XLON      606271822046112000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1542.5           09:23:44              XLON      606271822046310000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1542.5           09:23:44              TRQX      606271822046310000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1542.5           09:23:44              XLON      606271822046310000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1542.5           09:23:44              TRQX      606271822046310000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1542.5           09:23:44              AQXE      592198071609463000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1542             09:24:18              AQXE      592198071609480000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1542             09:24:18              XLON      606271822046325000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1542             09:24:18              XLON      606271822046325000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1542             09:24:18              XLON      606271822046325000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1543.5           09:24:20              XLON      606271822046326000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1543.5           09:24:25              XLON      592198071609483000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1542.5           09:24:25              XLON      592198071609483000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1543.5           09:24:27              XLON      592198071609484000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1543.5           09:24:27              XLON      592198071609484000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1542.5           09:24:27              XLON      592198071609484000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1543.5           09:24:34              XLON      592198071609487000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1543.5           09:24:34              XLON      592198071609487000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1542.5           09:24:34              XLON      592198071609487000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1542.5           09:24:51              CHIX      606271822046341000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1542.5           09:24:56              AQXE      592198071609499000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1542.5           09:24:56              XLON      606271822046344000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1542.5           09:24:56              XLON      606271822046344000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1541.5           09:25:11              CHIX      606271822046351000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1542             09:25:13              XLON      606271822046352000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1542             09:25:13              XLON      606271822046352000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1542             09:25:13              XLON      606271822046352000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1543.5           09:26:45              XLON      606271822046393000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1543.5           09:26:45              XLON      606271822046393000 
                    ---------------  --------------------  --------  ------------------- 
 327                 1542             09:26:58              CHIX      606271822046398000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1541             09:27:10              AQXE      592198071609562000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1542             09:27:50              XLON      606271822046419000 
                    ---------------  --------------------  --------  ------------------- 
 293                 1541             09:28:08              CHIX      592198071609587000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1541             09:28:08              CHIX      592198071609587000 
                    ---------------  --------------------  --------  ------------------- 
 211                 1541             09:28:08              CHIX      592198071609587000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541             09:28:08              BATE      606271822046429000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541             09:28:08              TRQX      606271822046429000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1541             09:28:08              XLON      592198071609587000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1541             09:28:08              TRQX      606271822046429000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1541             09:28:08              TRQX      606271822046429000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1541             09:28:08              XLON      592198071609587000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1541             09:28:08              XLON      592198071609587000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1540.5           09:28:08              BATE      592198071609588000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1540             09:32:05              XLON      606271822046545000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1540             09:32:16              BATE      592198071609715000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1539             09:33:38              CHIX      592198071609753000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1539             09:33:39              TRQX      606271822046587000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1539.5           09:35:07              CHIX      606271822046626000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1539.5           09:35:41              BATE      592198071609809000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1539.5           09:35:41              BATE      592198071609809000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1539.5           09:41:58              XLON      606271822046788000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1541             09:42:25              XLON      592198071609978000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1541             09:42:25              XLON      592198071609978000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1541.5           09:43:06              XLON      606271822046818000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1541.5           09:44:49              XLON      592198071610051000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1541.5           09:44:49              XLON      592198071610051000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1541.5           09:44:49              XLON      592198071610051000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1540.5           09:46:33              XLON      592198071610102000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1540.5           09:46:33              CHIX      606271822046920000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1541             09:47:21              BATE      606271822046943000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1541             09:47:21              CHIX      592198071610125000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1541.5           09:47:36              XLON      606271822046950000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1541.5           09:47:36              CHIX      606271822046950000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1541.5           09:47:36              CHIX      606271822046950000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1542.5           09:48:37              CHIX      606271822046979000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1542.5           09:49:19              XLON      592198071610183000 
                    ---------------  --------------------  --------  ------------------- 
 452                 1541.5           09:49:35              CHIX      592198071610190000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1541.5           09:49:35              BATE      606271822047004000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1541.5           09:49:35              BATE      606271822047004000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1541.5           09:49:35              BATE      606271822047004000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1541.5           09:49:35              XLON      606271822047004000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1541.5           09:49:35              XLON      606271822047004000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1541.5           09:49:35              CHIX      592198071610190000 
                    ---------------  --------------------  --------  ------------------- 
 228                 1541.5           09:49:49              CHIX      606271822047011000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1541             09:50:15              CHIX      592198071610212000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1541             09:50:15              BATE      592198071610212000 
                    ---------------  --------------------  --------  ------------------- 
 306                 1541             09:50:15              CHIX      606271822047026000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1541             09:50:15              BATE      592198071610212000 
                    ---------------  --------------------  --------  ------------------- 
 248                 1540.5           09:50:15              BATE      606271822047026000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1546             09:58:28              XLON      592198071610446000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1545             09:58:28              CHIX      606271822047251000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1542.5           09:59:23              XLON      606271822047274000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1542.5           09:59:28              CHIX      592198071610473000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1542.5           09:59:28              CHIX      592198071610473000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1542.5           09:59:28              TRQX      592198071610473000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1542.5           09:59:28              TRQX      592198071610473000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1542.5           09:59:28              XLON      606271822047276000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1542.5           09:59:28              XLON      606271822047276000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1542.5           09:59:28              XLON      606271822047276000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1545.5           10:03:53              XLON      592198071610594000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1545.5           10:03:53              CHIX      606271822047392000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1545.5           10:03:54              AQXE      592198071610594000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1545.5           10:04:37              AQXE      592198071610612000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1545.5           10:04:51              AQXE      592198071610617000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1546             10:06:12              XLON      592198071610652000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1547             10:09:03              AQXE      592198071610726000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1547             10:09:03              CHIX      606271822047519000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1547             10:09:03              CHIX      606271822047519000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1548             10:10:13              XLON      606271822047549000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1548             10:10:13              XLON      606271822047549000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1548             10:10:51              XLON      592198071610773000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1548             10:10:51              XLON      592198071610773000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1548             10:10:51              AQXE      606271822047563000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1547             10:10:55              XLON      606271822047565000 
                    ---------------  --------------------  --------  ------------------- 
 320                 1547             10:10:55              CHIX      592198071610775000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1546.5           10:14:09              BATE      592198071610864000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1546.5           10:14:09              XLON      606271822047651000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1546.5           10:14:09              AQXE      606271822047651000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1547             10:14:13              XLON      592198071610866000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1547             10:14:13              XLON      592198071610866000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1547             10:14:13              AQXE      606271822047653000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1546.5           10:17:03              CHIX      606271822047728000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1546.5           10:17:03              CHIX      606271822047728000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1547.5           10:18:49              XLON      592198071610988000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1547.5           10:18:49              XLON      592198071610988000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1546.5           10:19:30              CHIX      592198071611009000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1546.5           10:19:30              XLON      606271822047789000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1546.5           10:19:30              AQXE      606271822047789000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1546             10:20:05              TRQX      592198071611028000 
                    ---------------  --------------------  --------  ------------------- 
 278                 1546             10:20:05              CHIX      592198071611028000 
                    ---------------  --------------------  --------  ------------------- 
 245                 1546             10:20:05              XLON      592198071611028000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1546             10:20:05              BATE      606271822047808000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1546             10:20:05              BATE      606271822047808000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1546             10:20:05              TRQX      592198071611028000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1546             10:20:05              TRQX      592198071611028000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1546             10:20:05              TRQX      592198071611028000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1546             10:20:05              CHIX      606271822047808000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1545             10:26:03              AQXE      592198071611192000 
                    ---------------  --------------------  --------  ------------------- 
 338                 1545             10:26:03              BATE      592198071611192000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1545             10:26:03              TRQX      606271822047965000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1545             10:26:03              CHIX      606271822047965000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1544.5           10:26:03              AQXE      592198071611192000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1544.5           10:26:03              AQXE      592198071611192000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1544.5           10:26:03              CHIX      592198071611192000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1544.5           10:26:03              TRQX      606271822047965000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1544.5           10:26:03              BATE      606271822047965000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1544.5           10:26:03              AQXE      592198071611192000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1547             10:34:22              BATE      592198071611437000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1547             10:34:22              BATE      592198071611437000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1547             10:34:22              CHIX      606271822048199000 
                    ---------------  --------------------  --------  ------------------- 
 383                 1547.5           10:34:30              XLON      592198071611440000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1545.5           10:34:58              AQXE      606271822048215000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1545.5           10:35:04              XLON      592198071611456000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1546             10:36:03              CHIX      592198071611479000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1546             10:36:03              XLON      606271822048240000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1546             10:37:03              CHIX      592198071611503000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1545.5           10:37:03              CHIX      592198071611504000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1545.5           10:37:03              BATE      606271822048264000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1545.5           10:37:03              CHIX      606271822048264000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1545.5           10:37:03              AQXE      606271822048264000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1545.5           10:37:36              BATE      606271822048279000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1545.5           10:37:44              AQXE      606271822048284000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1545.5           10:39:45              CHIX      592198071611577000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1545.5           10:39:45              AQXE      606271822048333000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1545.5           10:39:46              CHIX      606271822048333000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1545             10:39:59              XLON      606271822048339000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1545             10:39:59              BATE      592198071611583000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1545             10:39:59              CHIX      592198071611583000 
                    ---------------  --------------------  --------  ------------------- 
 364                 1545             10:39:59              CHIX      592198071611583000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1545             10:39:59              TRQX      606271822048339000 
                    ---------------  --------------------  --------  ------------------- 
 74                  1545             10:39:59              TRQX      606271822048339000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1545.5           10:41:50              CHIX      606271822048383000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1545.5           10:41:50              BATE      592198071611630000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1544.5           10:41:55              BATE      592198071611632000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1544.5           10:41:55              BATE      592198071611632000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1544.5           10:41:55              TRQX      606271822048386000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1542             10:44:39              BATE      592198071611702000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1542             10:46:34              BATE      592198071611752000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1542             10:46:34              AQXE      606271822048500000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1543             10:50:54              BATE      606271822048611000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1543             10:50:54              BATE      606271822048611000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1543             10:50:54              BATE      606271822048611000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1543             10:50:54              BATE      606271822048611000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1542             10:51:03              BATE      592198071611873000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1542             10:51:04              CHIX      606271822048616000 
                    ---------------  --------------------  --------  ------------------- 
 294                 1542             10:52:55              CHIX      606271822048661000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1541.5           10:53:09              CHIX      592198071611926000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541.5           10:53:09              BATE      606271822048668000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1541.5           10:53:09              BATE      606271822048668000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1541.5           10:53:09              BATE      606271822048668000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1541.5           10:53:09              XLON      592198071611926000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1541.5           10:53:09              CHIX      606271822048668000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541             10:55:15              BATE      592198071611982000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1541             10:55:15              TRQX      606271822048720000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1541             10:55:15              CHIX      606271822048720000 
                    ---------------  --------------------  --------  ------------------- 
 273                 1541             10:55:15              CHIX      606271822048720000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1540.5           10:55:15              BATE      606271822048720000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1540.5           10:55:15              CHIX      592198071611982000 
                    ---------------  --------------------  --------  ------------------- 
 139                 1540.5           10:55:15              BATE      606271822048720000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1541.5           10:57:06              TRQX      592198071612027000 
                    ---------------  --------------------  --------  ------------------- 
 237                 1541.5           10:57:06              CHIX      606271822048764000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1540             10:57:31              XLON      592198071612038000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1540             10:57:31              BATE      606271822048775000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1540             10:57:32              AQXE      592198071612038000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1542             11:02:49              BATE      606271822048906000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1542             11:02:49              BATE      606271822048906000 
                    ---------------  --------------------  --------  ------------------- 
 291                 1542.5           11:02:55              XLON      592198071612177000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1542.5           11:02:55              CHIX      592198071612177000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1542.5           11:02:55              BATE      606271822048908000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1543.5           11:03:07              XLON      606271822048913000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1545.5           11:03:43              XLON      606271822048930000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1545.5           11:03:43              XLON      606271822048930000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1545.5           11:03:47              XLON      606271822048931000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1545.5           11:03:47              XLON      606271822048931000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1545.5           11:03:47              XLON      606271822048931000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1546             11:05:02              XLON      592198071612231000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1546             11:05:02              XLON      592198071612231000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1546.5           11:06:46              XLON      606271822048997000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1546.5           11:06:46              XLON      606271822048997000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1547.5           11:08:38              XLON      606271822049043000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1547.5           11:08:38              XLON      606271822049043000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1546.5           11:09:10              XLON      592198071612329000 
                    ---------------  --------------------  --------  ------------------- 
 361                 1546.5           11:09:10              XLON      592198071612329000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1546.5           11:09:10              TRQX      592198071612329000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1546.5           11:09:10              BATE      606271822049056000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1546.5           11:09:10              XLON      592198071612329000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1546.5           11:09:10              TRQX      606271822049056000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1546.5           11:09:10              CHIX      592198071612330000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1547             11:09:18              XLON      592198071612332000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1547             11:09:18              XLON      592198071612332000 
                    ---------------  --------------------  --------  ------------------- 
 426                 1546.5           11:10:40              CHIX      592198071612368000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1546             11:11:07              CHIX      592198071612382000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1546             11:11:07              BATE      592198071612382000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1546             11:11:07              BATE      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1546             11:11:07              TRQX      606271822049107000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1546             11:15:12              BATE      606271822049196000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1546             11:15:12              CHIX      606271822049197000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1546             11:15:12              CHIX      606271822049197000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1546             11:15:12              BATE      606271822049197000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1546             11:15:12              BATE      606271822049197000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1546             11:15:12              CHIX      606271822049197000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1547             11:24:58              BATE      592198071612680000 
                    ---------------  --------------------  --------  ------------------- 
 471                 1547             11:24:58              CHIX      606271822049394000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1547             11:24:58              TRQX      592198071612680000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1547             11:26:13              BATE      592198071612706000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1547             11:28:00              AQXE      606271822049456000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1547             11:28:24              TRQX      592198071612754000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1546.5           11:28:58              AQXE      606271822049477000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1547             11:30:49              BATE      592198071612808000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1547             11:30:49              BATE      592198071612808000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1547             11:30:49              CHIX      606271822049518000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1547.5           11:36:15              AQXE      592198071612931000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1547.5           11:36:15              TRQX      606271822049636000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1548             11:36:58              CHIX      592198071612948000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1548             11:36:58              CHIX      592198071612948000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1548             11:36:58              BATE      606271822049652000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1548             11:36:58              BATE      606271822049652000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1548             11:36:58              BATE      606271822049652000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1548.5           11:40:06              AQXE      606271822049721000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1548.5           11:40:06              XLON      592198071613019000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1548.5           11:40:06              XLON      592198071613019000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1548.5           11:40:06              XLON      592198071613019000 
                    ---------------  --------------------  --------  ------------------- 
 276                 1548.5           11:40:11              BATE      606271822049723000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1549             11:40:34              CHIX      592198071613029000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1550.5           11:41:03              XLON      592198071613039000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1551.5           11:41:07              XLON      606271822049742000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1551.5           11:41:07              XLON      606271822049742000 
                    ---------------  --------------------  --------  ------------------- 
 99                  1551.5           11:41:07              XLON      606271822049742000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1550             11:41:13              BATE      592198071613043000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1551.5           11:42:40              XLON      606271822049775000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1551.5           11:42:40              XLON      606271822049775000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1550.5           11:43:33              AQXE      592198071613093000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1551.5           11:43:39              XLON      606271822049795000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1551.5           11:43:39              XLON      606271822049795000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1551.5           11:43:39              XLON      606271822049795000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1550.5           11:44:22              BATE      592198071613111000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1550.5           11:44:22              CHIX      606271822049810000 
                    ---------------  --------------------  --------  ------------------- 
 309                 1550.5           11:44:22              CHIX      606271822049810000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1550             11:44:58              CHIX      592198071613123000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1550.5           11:44:58              CHIX      606271822049822000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1550.5           11:44:58              TRQX      606271822049822000 
                    ---------------  --------------------  --------  ------------------- 
 260                 1550.5           11:44:58              CHIX      592198071613123000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1550             11:45:00              CHIX      592198071613124000 
                    ---------------  --------------------  --------  ------------------- 
 358                 1550             11:45:00              BATE      606271822049823000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1549.5           11:45:13              XLON      592198071613130000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1549.5           11:45:13              BATE      592198071613130000 
                    ---------------  --------------------  --------  ------------------- 
 244                 1549.5           11:45:13              CHIX      606271822049829000 
                    ---------------  --------------------  --------  ------------------- 
 419                 1550.5           11:49:03              CHIX      592198071613212000 
                    ---------------  --------------------  --------  ------------------- 
 336                 1549             11:59:52              XLON      592198071613464000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1549             11:59:52              BATE      592198071613464000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1549             11:59:52              AQXE      592198071613464000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1549             11:59:52              BATE      592198071613464000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1549             11:59:52              CHIX      606271822050152000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1549             11:59:52              CHIX      606271822050152000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1549             11:59:52              CHIX      606271822050152000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1548.5           11:59:54              BATE      592198071613466000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1548.5           11:59:54              CHIX      606271822050153000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1548.5           11:59:54              XLON      592198071613466000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1548.5           11:59:54              XLON      592198071613466000 
                    ---------------  --------------------  --------  ------------------- 
 342                 1552             12:10:39              XLON      592198071613732000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1552             12:10:45              XLON      606271822050413000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1552             12:10:45              XLON      606271822050413000 
                    ---------------  --------------------  --------  ------------------- 
 359                 1552             12:10:45              XLON      606271822050413000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1550.5           12:11:04              XLON      592198071613744000 
                    ---------------  --------------------  --------  ------------------- 
 619                 1550.5           12:11:04              CHIX      606271822050422000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1551             12:11:07              XLON      606271822050424000 
                    ---------------  --------------------  --------  ------------------- 
 294                 1551             12:11:07              XLON      606271822050424000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1552             12:16:37              TRQX      592198071613880000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1552             12:16:37              BATE      592198071613880000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1552             12:16:37              XLON      606271822050552000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1552             12:16:37              CHIX      606271822050552000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1552             12:16:37              CHIX      606271822050552000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1553             12:17:35              XLON      606271822050573000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1553             12:17:35              XLON      606271822050573000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1553             12:17:35              XLON      606271822050573000 
                    ---------------  --------------------  --------  ------------------- 
 390                 1552             12:19:53              XLON      592198071613950000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1552             12:19:53              CHIX      606271822050620000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1552             12:19:53              AQXE      592198071613950000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1552             12:19:53              CHIX      592198071613950000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1552             12:19:53              CHIX      592198071613950000 
                    ---------------  --------------------  --------  ------------------- 
 296                 1552             12:19:53              XLON      606271822050620000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1552.5           12:19:58              AQXE      592198071613951000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1552.5           12:19:58              XLON      606271822050621000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1552.5           12:19:58              XLON      606271822050621000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1552.5           12:19:58              XLON      606271822050621000 
                    ---------------  --------------------  --------  ------------------- 
 234                 1551.5           12:20:44              CHIX      592198071613969000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1551.5           12:20:44              BATE      606271822050638000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1552.5           12:30:21              BATE      592198071614179000 
                    ---------------  --------------------  --------  ------------------- 
 686                 1552.5           12:30:21              CHIX      606271822050840000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1552.5           12:30:21              XLON      606271822050840000 
                    ---------------  --------------------  --------  ------------------- 
 272                 1551.5           12:30:49              CHIX      592198071614188000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1551.5           12:30:49              CHIX      592198071614188000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1551.5           12:31:41              CHIX      592198071614208000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1551             12:35:47              XLON      592198071614313000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1551             12:35:47              BATE      592198071614313000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1551             12:35:47              TRQX      606271822050969000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1551             12:35:47              CHIX      606271822050969000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1550.5           12:35:47              CHIX      592198071614313000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1550.5           12:35:47              BATE      606271822050969000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1550             12:38:42              CHIX      592198071614392000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1550             12:38:42              BATE      606271822051045000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1552.5           12:41:49              CHIX      592198071614479000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1552.5           12:41:49              XLON      606271822051130000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1553             12:41:52              XLON      592198071614481000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1553             12:41:52              CHIX      606271822051131000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1553             12:41:52              CHIX      606271822051131000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1553             12:41:52              CHIX      606271822051131000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1553             12:41:52              TRQX      606271822051131000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1553             12:41:52              TRQX      606271822051131000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1553             12:41:52              BATE      592198071614481000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1553             12:41:52              BATE      592198071614481000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1553             12:41:52              BATE      592198071614481000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1553             12:41:52              XLON      592198071614481000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1553             12:41:52              CHIX      606271822051131000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1555             12:43:05              AQXE      592198071614513000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1555             12:43:05              XLON      606271822051162000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1555             12:43:05              XLON      606271822051162000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1554             12:44:00              TRQX      592198071614541000 
                    ---------------  --------------------  --------  ------------------- 
 321                 1554             12:44:00              BATE      592198071614541000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1554             12:44:00              XLON      606271822051190000 
                    ---------------  --------------------  --------  ------------------- 
 318                 1554             12:44:00              CHIX      606271822051190000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1554             12:44:00              BATE      592198071614541000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1554             12:44:00              CHIX      606271822051190000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1554             12:44:00              XLON      606271822051190000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1554             12:44:00              XLON      606271822051190000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1554             12:44:00              CHIX      592198071614541000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1553.5           12:44:02              CHIX      592198071614543000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1553.5           12:44:02              BATE      606271822051192000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1553.5           12:44:05              XLON      606271822051194000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1553.5           12:44:05              XLON      606271822051194000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1553.5           12:44:05              XLON      606271822051194000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1553.5           12:44:05              XLON      606271822051194000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1553.5           12:44:05              XLON      606271822051194000 
                    ---------------  --------------------  --------  ------------------- 
 374                 1554             12:51:51              CHIX      592198071614731000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1554             12:54:45              BATE      592198071614804000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1554             12:54:45              CHIX      606271822051443000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1555.5           13:02:04              XLON      606271822051634000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1555.5           13:02:04              XLON      606271822051634000 
                    ---------------  --------------------  --------  ------------------- 
 273                 1555.5           13:02:04              XLON      606271822051634000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1555.5           13:04:06              XLON      592198071615054000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1555.5           13:04:06              XLON      592198071615054000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1555.5           13:04:06              XLON      592198071615054000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1555.5           13:04:06              XLON      592198071615054000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           13:04:06              AQXE      606271822051683000 
                    ---------------  --------------------  --------  ------------------- 
 248                 1554.5           13:05:09              XLON      606271822051709000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1554             13:05:29              BATE      592198071615091000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1554             13:05:29              CHIX      592198071615091000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1554             13:05:29              BATE      592198071615091000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1554             13:05:29              TRQX      606271822051719000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1554             13:05:29              CHIX      606271822051719000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1554             13:05:29              XLON      606271822051719000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1553.5           13:10:29              TRQX      592198071615217000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1553.5           13:10:29              XLON      592198071615217000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1553             13:10:29              BATE      592198071615217000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1553             13:10:29              BATE      592198071615217000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1553             13:10:29              BATE      592198071615217000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1553             13:10:29              BATE      592198071615217000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1553.5           13:10:29              BATE      606271822051840000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1553.5           13:10:29              XLON      606271822051840000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1553             13:10:29              TRQX      606271822051840000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1553             13:10:29              CHIX      606271822051840000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1553             13:10:29              BATE      592198071615217000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1553             13:10:29              CHIX      606271822051840000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1553             13:10:29              TRQX      606271822051840000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1553.5           13:20:00              CHIX      606271822052057000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1553.5           13:20:00              BATE      592198071615443000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1554             13:23:08              AQXE      606271822052130000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1553             13:23:46              XLON      606271822052144000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1553             13:24:02              CHIX      592198071615542000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1554.5           13:27:18              XLON      592198071615626000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1554.5           13:27:18              XLON      592198071615626000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1554.5           13:27:18              XLON      592198071615626000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1554.5           13:27:18              XLON      592198071615626000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1554.5           13:27:18              XLON      592198071615626000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1553             13:29:56              XLON      606271822052293000 
                    ---------------  --------------------  --------  ------------------- 
 356                 1553             13:29:56              CHIX      592198071615689000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1553             13:29:56              XLON      592198071615689000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1553             13:29:56              BATE      592198071615689000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1553             13:29:56              TRQX      606271822052293000 
                    ---------------  --------------------  --------  ------------------- 
 352                 1553             13:29:56              XLON      606271822052293000 
                    ---------------  --------------------  --------  ------------------- 
 457                 1552.5           13:29:56              BATE      606271822052293000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1553.5           13:29:58              AQXE      592198071615690000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1553.5           13:29:58              AQXE      592198071615690000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1553.5           13:29:58              XLON      606271822052294000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1553             13:32:03              AQXE      606271822052359000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1553             13:32:03              AQXE      606271822052359000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1552.5           13:32:04              TRQX      592198071615758000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1552.5           13:32:04              AQXE      592198071615758000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1552             13:32:05              BATE      592198071615758000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1552             13:32:05              BATE      592198071615758000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1552             13:32:05              CHIX      606271822052360000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1552             13:32:18              BATE      592198071615769000 
                    ---------------  --------------------  --------  ------------------- 
 99                  1552             13:32:18              CHIX      606271822052370000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1551             13:32:19              BATE      592198071615770000 
                    ---------------  --------------------  --------  ------------------- 
 223                 1551             13:32:19              CHIX      606271822052371000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1551             13:32:19              CHIX      606271822052371000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1552             13:38:47              AQXE      592198071615947000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1552             13:38:47              CHIX      606271822052540000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1552.5           13:38:51              XLON      592198071615948000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1552.5           13:38:51              CHIX      606271822052541000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1552.5           13:38:51              CHIX      606271822052541000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1552.5           13:38:51              CHIX      606271822052541000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1552             13:39:48              CHIX      592198071615973000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1552             13:39:48              XLON      606271822052565000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1552             13:40:00              XLON      592198071615978000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1552             13:41:39              XLON      592198071616022000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1552             13:41:39              CHIX      606271822052612000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1551.5           13:43:54              XLON      592198071616074000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1551.5           13:43:54              XLON      592198071616074000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1551.5           13:43:54              XLON      606271822052662000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1551.5           13:43:54              XLON      606271822052662000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1551.5           13:44:03              AQXE      592198071616082000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1551.5           13:44:03              BATE      592198071616082000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1551.5           13:44:03              CHIX      606271822052670000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1551.5           13:44:03              CHIX      606271822052670000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1551.5           13:44:06              AQXE      592198071616085000 
                    ---------------  --------------------  --------  ------------------- 
 268                 1551             13:45:21              CHIX      592198071616124000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1551             13:45:21              BATE      606271822052711000 
                    ---------------  --------------------  --------  ------------------- 
 351                 1551             13:45:21              BATE      606271822052711000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1550.5           13:45:25              BATE      592198071616127000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1550.5           13:45:25              CHIX      606271822052713000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1554             13:54:20              XLON      592198071616386000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1554             13:54:20              XLON      592198071616386000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1554             13:54:20              XLON      592198071616386000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1554             13:55:22              XLON      592198071616414000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1554             13:55:22              XLON      592198071616414000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1554             13:55:22              XLON      592198071616414000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1554             13:55:22              XLON      592198071616414000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1554             13:56:46              XLON      592198071616452000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1554             13:56:46              XLON      592198071616452000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1554             13:56:46              CHIX      592198071616452000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1554             13:56:46              CHIX      592198071616452000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1554             13:56:46              CHIX      592198071616452000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1554             13:56:46              CHIX      592198071616452000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1554             13:56:46              TRQX      606271822053025000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1554             13:56:46              BATE      606271822053025000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1555             13:58:28              TRQX      592198071616503000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1555             13:58:28              TRQX      592198071616503000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1555             13:58:28              CHIX      592198071616503000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1555             13:58:28              XLON      606271822053074000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1555             13:58:28              CHIX      606271822053074000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1555.5           13:58:30              XLON      592198071616504000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1555.5           13:58:30              XLON      592198071616504000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1555.5           13:58:30              XLON      592198071616504000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1555             13:58:56              CHIX      606271822053089000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1555.5           14:00:08              XLON      606271822053125000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1555.5           14:00:08              CHIX      592198071616555000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1555.5           14:00:08              CHIX      592198071616555000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           14:21:10              TRQX      592198071617127000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           14:21:10              TRQX      592198071617127000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1555.5           14:21:10              CHIX      592198071617127000 
                    ---------------  --------------------  --------  ------------------- 
 288                 1555.5           14:21:10              CHIX      592198071617127000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           14:21:10              BATE      592198071617127000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1555.5           14:21:10              TRQX      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1555.5           14:21:10              TRQX      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 696                 1555.5           14:21:10              CHIX      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 301                 1555.5           14:21:10              CHIX      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1555.5           14:21:10              BATE      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1555.5           14:21:10              BATE      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1555.5           14:21:10              BATE      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1555.5           14:21:10              BATE      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           14:21:10              AQXE      592198071617127000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           14:21:10              AQXE      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1555.5           14:21:10              AQXE      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1555.5           14:21:10              AQXE      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555             14:21:10              AQXE      592198071617127000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1555.5           14:21:10              XLON      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1555.5           14:21:10              TRQX      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1555.5           14:21:10              XLON      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1555.5           14:21:10              TRQX      606271822053676000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1555.5           14:21:13              XLON      592198071617129000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           14:21:13              AQXE      606271822053678000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555             14:21:44              XLON      592198071617142000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1555             14:21:44              CHIX      606271822053690000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1555             14:21:44              CHIX      606271822053690000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1555.5           14:39:37              XLON      606271822054321000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           14:39:37              TRQX      606271822054321000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1555.5           14:39:37              TRQX      606271822054321000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1555.5           16:03:02              BATE      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1555.5           16:03:02              CHIX      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1555.5           16:03:02              CHIX      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1555.5           16:03:02              BATE      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1555.5           16:03:02              BATE      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 281                 1555.5           16:03:02              BATE      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1555.5           16:03:02              BATE      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:02              XLON      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1555.5           16:03:02              XLON      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1555.5           16:03:02              XLON      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1555.5           16:03:02              XLON      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1555.5           16:03:02              TRQX      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1555.5           16:03:02              TRQX      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1555.5           16:03:02              CHIX      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 462                 1555.5           16:03:02              CHIX      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1555.5           16:03:02              CHIX      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1555.5           16:03:02              CHIX      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:02              CHIX      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 708                 1555.5           16:03:02              CHIX      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1555.5           16:03:02              BATE      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1555.5           16:03:02              BATE      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:02              BATE      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1555.5           16:03:02              TRQX      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1555.5           16:03:02              XLON      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:02              CHIX      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1555.5           16:03:02              TRQX      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 549                 1555.5           16:03:02              XLON      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:02              TRQX      606271822057493000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1555.5           16:03:02              XLON      592198071621100000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:03              AQXE      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 390                 1555.5           16:03:03              AQXE      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 495                 1555.5           16:03:03              CHIX      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1555.5           16:03:03              AQXE      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1555.5           16:03:03              BATE      606271822057494000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1555.5           16:03:03              BATE      606271822057494000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1555.5           16:03:03              BATE      606271822057494000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1555.5           16:03:03              XLON      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1555.5           16:03:03              XLON      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1555.5           16:03:03              TRQX      606271822057494000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1555.5           16:03:03              TRQX      606271822057494000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1555.5           16:03:03              CHIX      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 417                 1555.5           16:03:03              BATE      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:03              BATE      606271822057494000 
                    ---------------  --------------------  --------  ------------------- 
 545                 1555.5           16:03:03              CHIX      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1555.5           16:03:03              CHIX      592198071621101000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:03              XLON      606271822057494000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:03              CHIX      606271822057494000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:05              AQXE      592198071621104000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:05              AQXE      606271822057497000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:05              TRQX      592198071621104000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:03:05              TRQX      606271822057497000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1555.5           16:03:05              TRQX      606271822057497000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1555.5           16:03:05              TRQX      606271822057497000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1555.5           16:03:05              CHIX      592198071621104000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1555.5           16:03:05              CHIX      592198071621104000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1555.5           16:03:05              AQXE      606271822057497000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1555.5           16:03:05              TRQX      592198071621104000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1556.5           16:08:08              AQXE      592198071621355000 
                    ---------------  --------------------  --------  ------------------- 
 237                 1554             16:10:09              CHIX      592198071621451000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1556             16:10:13              XLON      606271822057835000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1556             16:10:13              XLON      606271822057835000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1556             16:10:13              XLON      606271822057835000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1556             16:10:14              XLON      606271822057836000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1556             16:10:14              XLON      606271822057836000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1555             16:10:14              BATE      592198071621457000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1555             16:10:14              CHIX      606271822057836000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1555             16:10:14              CHIX      606271822057836000 
                    ---------------  --------------------  --------  ------------------- 
 268                 1555             16:10:14              CHIX      606271822057836000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1555             16:10:17              CHIX      592198071621459000 
                    ---------------  --------------------  --------  ------------------- 
 250                 1555.5           16:10:58              XLON      606271822057867000 
                    ---------------  --------------------  --------  ------------------- 
 244                 1555             16:11:04              XLON      592198071621495000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1556             16:11:32              XLON      592198071621520000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1556             16:11:32              XLON      592198071621520000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1556             16:11:48              XLON      592198071621535000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1556             16:11:48              XLON      592198071621535000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1556             16:11:48              AQXE      606271822057910000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1556             16:12:08              AQXE      592198071621554000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1556             16:12:08              XLON      606271822057928000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1556             16:12:08              XLON      606271822057928000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1556             16:12:28              XLON      592198071621572000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1556             16:12:28              CHIX      606271822057946000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1556             16:12:28              CHIX      606271822057946000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1556             16:12:28              AQXE      606271822057946000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1556             16:12:28              CHIX      606271822057946000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1556.5           16:12:46              XLON      606271822057962000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1556.5           16:12:46              XLON      606271822057962000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1556.5           16:13:02              XLON      606271822057976000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1556.5           16:13:02              XLON      606271822057976000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1556.5           16:13:02              XLON      606271822057976000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1556             16:13:17              CHIX      606271822057989000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1556             16:13:17              XLON      592198071621618000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1556             16:13:36              CHIX      592198071621633000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1556             16:13:36              CHIX      592198071621633000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1556             16:13:55              AQXE      592198071621647000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1556             16:13:55              CHIX      606271822058017000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1556             16:13:55              CHIX      606271822058017000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1556             16:14:09              XLON      606271822058029000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1556             16:14:09              XLON      606271822058029000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1556             16:14:27              BATE      592198071621677000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1556             16:14:27              BATE      592198071621677000 
                    ---------------  --------------------  --------  ------------------- 
 247                 1556             16:14:27              XLON      606271822058045000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1556.5           16:14:43              XLON      606271822058061000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1556.5           16:14:43              XLON      606271822058061000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1556.5           16:14:43              XLON      606271822058061000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1557             16:15:04              XLON      592198071621716000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1557             16:15:04              XLON      592198071621716000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1557             16:15:14              XLON      606271822058095000 
                    ---------------  --------------------  --------  ------------------- 
 243                 1556.5           16:15:31              AQXE      592198071621749000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1557             16:15:46              XLON      606271822058132000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1557             16:15:46              XLON      606271822058132000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1557             16:15:46              XLON      606271822058132000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1556             16:17:51              CHIX      592198071621899000 
                    ---------------  --------------------  --------  ------------------- 
 278                 1556             16:17:51              CHIX      592198071621899000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1556             16:17:51              CHIX      592198071621899000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1556             16:17:51              BATE      606271822058259000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1556             16:17:51              CHIX      592198071621900000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1556             16:17:51              CHIX      592198071621900000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1556             16:17:51              XLON      592198071621900000 
                    ---------------  --------------------  --------  ------------------- 
 277                 1555.5           16:17:53              CHIX      592198071621901000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1556             16:17:54              XLON      592198071621903000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1556             16:17:54              XLON      592198071621903000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1556             16:17:54              XLON      592198071621903000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1556             16:17:54              XLON      592198071621903000 
                    ---------------  --------------------  --------  ------------------- 
 231                 1556             16:17:54              AQXE      606271822058262000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1556             16:18:00              XLON      606271822058269000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1556             16:18:00              XLON      606271822058269000 
                    ---------------  --------------------  --------  ------------------- 
 207                 1556             16:18:00              XLON      606271822058269000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1556             16:18:11              XLON      606271822058282000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1556             16:18:11              XLON      606271822058282000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1556             16:18:11              XLON      606271822058282000 
                    ---------------  --------------------  --------  ------------------- 
 247                 1556             16:18:20              XLON      606271822058293000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1555.5           16:20:02              XLON      592198071622036000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1555.5           16:20:02              XLON      592198071622036000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555.5           16:20:02              BATE      606271822058390000 
                    ---------------  --------------------  --------  ------------------- 
 237                 1555.5           16:20:38              XLON      592198071622083000 
                    ---------------  --------------------  --------  ------------------- 
 269                 1555             16:21:39              CHIX      592198071622161000 
                    ---------------  --------------------  --------  ------------------- 
 391                 1555             16:21:39              CHIX      592198071622161000 
                    ---------------  --------------------  --------  ------------------- 
 257                 1555             16:21:39              XLON      606271822058511000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1555.5           16:21:44              XLON      592198071622166000 
                    ---------------  --------------------  --------  ------------------- 
 257                 1555.5           16:21:44              XLON      592198071622166000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1555.5           16:21:44              XLON      592198071622166000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1555.5           16:21:44              XLON      592198071622166000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1555.5           16:21:44              XLON      592198071622166000 
                    ---------------  --------------------  --------  ------------------- 
 246                 1555             16:21:45              XLON      592198071622168000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1555             16:21:45              XLON      592198071622168000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1554.5           16:21:51              XLON      592198071622174000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1554.5           16:21:51              XLON      592198071622174000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1554.5           16:21:51              XLON      592198071622174000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1555             16:22:55              XLON      606271822058593000 
                    ---------------  --------------------  --------  ------------------- 
 545                 1555             16:22:55              XLON      606271822058593000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1555             16:23:02              XLON      592198071622254000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1555             16:23:02              CHIX      592198071622254000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1555             16:23:02              CHIX      592198071622254000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1555             16:23:02              BATE      606271822058601000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1555             16:23:02              BATE      606271822058601000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1555.5           16:23:06              XLON      606271822058607000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1555.5           16:23:06              XLON      606271822058607000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1555.5           16:23:06              XLON      606271822058607000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1555             16:23:27              CHIX      606271822058633000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1555             16:23:27              CHIX      606271822058633000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1555             16:23:27              CHIX      606271822058633000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1555             16:23:27              CHIX      606271822058633000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1555             16:23:27              CHIX      592198071622285000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1554.5           16:24:34              AQXE      606271822058713000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1554.5           16:24:36              CHIX      592198071622371000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1554.5           16:25:49              CHIX      592198071622447000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1554.5           16:25:49              CHIX      592198071622447000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1554.5           16:25:49              XLON      606271822058788000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1554.5           16:25:49              XLON      606271822058788000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1554.5           16:25:49              AQXE      606271822058789000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1554.5           16:25:49              XLON      592198071622448000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1554.5           16:25:50              XLON      606271822058789000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1555             16:25:57              XLON      592198071622454000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1555             16:25:57              XLON      592198071622454000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1555             16:25:57              XLON      592198071622454000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1555             16:25:57              XLON      592198071622454000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1555             16:26:04              XLON      592198071622461000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1555             16:26:38              XLON      606271822058823000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1555.5           16:26:40              XLON      592198071622485000 
                    ---------------  --------------------  --------  ------------------- 
 298                 1555.5           16:26:40              XLON      592198071622485000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1555.5           16:26:40              XLON      606271822058824000 
                    ---------------  --------------------  --------  ------------------- 
 449                 1555.5           16:26:45              XLON      592198071622488000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1555             16:26:46              XLON      606271822058827000 
                    ---------------  --------------------  --------  ------------------- 
 612                 1555.5           16:26:50              XLON      606271822058830000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1555             16:26:52              XLON      592198071622493000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1555             16:26:52              XLON      606271822058832000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1555.5           16:26:58              XLON      606271822058836000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1555.5           16:26:58              XLON      606271822058836000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1555.5           16:26:58              XLON      606271822058836000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1555.5           16:27:14              XLON      606271822058846000 
                    ---------------  --------------------  --------  ------------------- 
 241                 1555             16:27:19              XLON      592198071622511000 
                    ---------------  --------------------  --------  ------------------- 
 245                 1555             16:27:19              CHIX      606271822058849000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1555.5           16:27:24              XLON      606271822058852000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1555.5           16:27:24              XLON      606271822058852000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1555             16:27:24              XLON      592198071622514000 
                    ---------------  --------------------  --------  ------------------- 
 272                 1555             16:28:18              XLON      606271822058883000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1555             16:28:22              AQXE      606271822058885000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1555             16:28:25              XLON      592198071622551000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1555             16:28:25              AQXE      606271822058887000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1555             16:28:25              AQXE      606271822058887000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1554.5           16:29:00              CHIX      606271822058908000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1554.5           16:29:00              XLON      606271822058908000 
                    ---------------  --------------------  --------  ------------------- 
 277                 1554.5           16:29:00              CHIX      606271822058908000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1554.5           16:29:00              XLON      606271822058908000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1555             16:29:07              XLON      592198071622577000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1555             16:29:07              AQXE      606271822058911000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1555             16:29:07              AQXE      606271822058911000 
                    ---------------  --------------------  --------  ------------------- 
 246                 1555             16:29:38              CHIX      592198071622592000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1555             16:29:38              CHIX      592198071622592000 
                    ---------------  --------------------  --------  ------------------- 
 305                 1554.5           16:29:41              CHIX      592198071622593000 
                    ---------------  --------------------  --------  ------------------- 
 40132               1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 988                 1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 1507                1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 2869                1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 17598               1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 9295                1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 3682                1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 334                 1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 3682                1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 843                 1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 551                 1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 6826                1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 1577                1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 8323                1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1560             16:35:24              XLON      606271822058964000 
                    ---------------  --------------------  --------  ------------------- 
 

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

POSFLFVDLELVFIF

(END) Dow Jones Newswires

November 23, 2022 12:37 ET (17:37 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