TIDMABF
RNS Number : 1627I
Associated British Foods PLC
30 November 2022
30 November 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
30 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: 245,000
Date of transaction: 30 November 2022
Average price paid per share: GBp 1,581.0
Lowest price paid per share: GBp 1,581.0
Highest price paid per share: GBp 1,581.0
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: 30 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 1,582.1324 170,771 1,580.5000 1,598.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
BATS
Europe 1,587.7138 23,714 1,579.0000 1,598.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Chi-X
Europe 1,588.5503 32,513 1,579.5000 1,598.0000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Turquoise 1,588.3897 10,519 1,579.0000 1,597.0000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Aquis
Exchange 1,590.0196 7,483 1,583.0000 1,599.0000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
8 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
3 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
35 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
8 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
2 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
19 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
5 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
83 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
34 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
74 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
12 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
30 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
22 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
41 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
13 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
61 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
21 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
20 1585.5 08:00:06 XLON 592200548902738000
--------------- -------------------- -------- -------------------
2 1585.5 08:00:06 XLON 606274299334719000
--------------- -------------------- -------- -------------------
4 1585.5 08:00:06 XLON 606274299334719000
--------------- -------------------- -------- -------------------
277 1584 08:02:46 BATE 592200548902851000
--------------- -------------------- -------- -------------------
164 1584 08:02:46 XLON 606274299334826000
--------------- -------------------- -------- -------------------
328 1584 08:02:46 CHIX 606274299334826000
--------------- -------------------- -------- -------------------
224 1586 08:02:46 XLON 592200548902852000
--------------- -------------------- -------- -------------------
164 1584 08:04:10 CHIX 592200548902920000
--------------- -------------------- -------- -------------------
136 1584 08:04:10 CHIX 606274299334891000
--------------- -------------------- -------- -------------------
165 1584 08:04:10 XLON 606274299334891000
--------------- -------------------- -------- -------------------
56 1584 08:04:10 CHIX 606274299334891000
--------------- -------------------- -------- -------------------
146 1583.5 08:05:04 CHIX 592200548902958000
--------------- -------------------- -------- -------------------
18 1583.5 08:05:04 CHIX 592200548902958000
--------------- -------------------- -------- -------------------
308 1583.5 08:05:04 XLON 606274299334926000
--------------- -------------------- -------- -------------------
188 1585 08:06:30 AQXE 606274299334993000
--------------- -------------------- -------- -------------------
189 1584 08:08:32 CHIX 606274299335072000
--------------- -------------------- -------- -------------------
176 1583 08:09:03 TRQX 592200548903131000
--------------- -------------------- -------- -------------------
188 1583 08:09:03 CHIX 592200548903131000
--------------- -------------------- -------- -------------------
147 1583 08:09:03 AQXE 606274299335090000
--------------- -------------------- -------- -------------------
236 1583 08:09:03 BATE 606274299335090000
--------------- -------------------- -------- -------------------
30 1583 08:09:03 AQXE 606274299335090000
--------------- -------------------- -------- -------------------
181 1582.5 08:09:03 XLON 592200548903131000
--------------- -------------------- -------- -------------------
147 1582.5 08:09:03 CHIX 592200548903131000
--------------- -------------------- -------- -------------------
84 1582.5 08:09:03 CHIX 592200548903131000
--------------- -------------------- -------- -------------------
248 1581.5 08:09:06 CHIX 606274299335092000
--------------- -------------------- -------- -------------------
235 1583.5 08:13:47 CHIX 606274299335274000
--------------- -------------------- -------- -------------------
102 1583.5 08:13:47 CHIX 606274299335274000
--------------- -------------------- -------- -------------------
137 1583.5 08:13:47 BATE 606274299335274000
--------------- -------------------- -------- -------------------
19 1583.5 08:13:47 BATE 606274299335274000
--------------- -------------------- -------- -------------------
26 1583.5 08:13:47 BATE 606274299335274000
--------------- -------------------- -------- -------------------
108 1585.5 08:16:50 CHIX 592200548903429000
--------------- -------------------- -------- -------------------
59 1585.5 08:16:50 CHIX 592200548903429000
--------------- -------------------- -------- -------------------
241 1585.5 08:16:50 CHIX 592200548903429000
--------------- -------------------- -------- -------------------
180 1585.5 08:16:50 CHIX 592200548903429000
--------------- -------------------- -------- -------------------
20 1585.5 08:16:50 CHIX 592200548903429000
--------------- -------------------- -------- -------------------
166 1585 08:16:52 BATE 606274299335372000
--------------- -------------------- -------- -------------------
234 1584 08:18:27 BATE 592200548903484000
--------------- -------------------- -------- -------------------
47 1586 08:23:13 XLON 592200548903639000
--------------- -------------------- -------- -------------------
129 1586 08:23:13 XLON 592200548903639000
--------------- -------------------- -------- -------------------
195 1585.5 08:24:03 CHIX 606274299335588000
--------------- -------------------- -------- -------------------
176 1584.5 08:24:31 CHIX 592200548903675000
--------------- -------------------- -------- -------------------
300 1584.5 08:24:31 CHIX 606274299335601000
--------------- -------------------- -------- -------------------
175 1584.5 08:24:31 XLON 606274299335601000
--------------- -------------------- -------- -------------------
175 1584 08:24:50 BATE 592200548903683000
--------------- -------------------- -------- -------------------
123 1583.5 08:25:28 TRQX 606274299335626000
--------------- -------------------- -------- -------------------
177 1583.5 08:25:28 BATE 606274299335626000
--------------- -------------------- -------- -------------------
54 1583.5 08:25:28 TRQX 606274299335626000
--------------- -------------------- -------- -------------------
182 1583 08:26:08 CHIX 592200548903719000
--------------- -------------------- -------- -------------------
171 1583 08:26:08 TRQX 606274299335643000
--------------- -------------------- -------- -------------------
166 1583 08:26:08 BATE 606274299335643000
--------------- -------------------- -------- -------------------
106 1582.5 08:26:08 CHIX 606274299335643000
--------------- -------------------- -------- -------------------
62 1582.5 08:26:08 CHIX 606274299335643000
--------------- -------------------- -------- -------------------
14 1582.5 08:26:08 CHIX 606274299335643000
--------------- -------------------- -------- -------------------
183 1582.5 08:26:08 CHIX 606274299335643000
--------------- -------------------- -------- -------------------
76 1582 08:26:30 BATE 606274299335652000
--------------- -------------------- -------- -------------------
122 1582 08:26:30 BATE 606274299335652000
--------------- -------------------- -------- -------------------
167 1580.5 08:27:35 CHIX 606274299335682000
--------------- -------------------- -------- -------------------
173 1580 08:27:44 BATE 606274299335686000
--------------- -------------------- -------- -------------------
77 1580 08:33:19 BATE 592200548903978000
--------------- -------------------- -------- -------------------
100 1580 08:33:19 BATE 592200548903978000
--------------- -------------------- -------- -------------------
10 1580 08:33:19 BATE 592200548903978000
--------------- -------------------- -------- -------------------
184 1579.5 08:33:38 BATE 606274299335896000
--------------- -------------------- -------- -------------------
48 1579.5 08:33:38 CHIX 606274299335896000
--------------- -------------------- -------- -------------------
140 1579.5 08:33:38 CHIX 606274299335896000
--------------- -------------------- -------- -------------------
186 1579 08:33:40 BATE 606274299335897000
--------------- -------------------- -------- -------------------
186 1579 08:33:40 TRQX 606274299335897000
--------------- -------------------- -------- -------------------
147 1581 08:40:22 TRQX 606274299336121000
--------------- -------------------- -------- -------------------
148 1581 08:40:33 BATE 592200548904232000
--------------- -------------------- -------- -------------------
53 1581 08:40:33 BATE 592200548904232000
--------------- -------------------- -------- -------------------
17 1581 08:40:33 TRQX 606274299336126000
--------------- -------------------- -------- -------------------
179 1581 08:40:33 XLON 606274299336126000
--------------- -------------------- -------- -------------------
181 1581 08:40:33 CHIX 606274299336126000
--------------- -------------------- -------- -------------------
58 1580.5 08:40:33 BATE 606274299336126000
--------------- -------------------- -------- -------------------
44 1580.5 08:40:33 CHIX 592200548904232000
--------------- -------------------- -------- -------------------
7 1580.5 08:40:33 BATE 606274299336126000
--------------- -------------------- -------- -------------------
364 1580.5 08:40:41 CHIX 592200548904237000
--------------- -------------------- -------- -------------------
231 1580.5 08:40:41 TRQX 606274299336131000
--------------- -------------------- -------- -------------------
427 1580.5 08:40:41 BATE 606274299336131000
--------------- -------------------- -------- -------------------
56 1580.5 08:40:41 XLON 606274299336131000
--------------- -------------------- -------- -------------------
328 1582 08:47:40 BATE 592200548904463000
--------------- -------------------- -------- -------------------
515 1582 08:47:40 CHIX 606274299336345000
--------------- -------------------- -------- -------------------
118 1581.5 08:47:43 CHIX 606274299336347000
--------------- -------------------- -------- -------------------
33 1581.5 08:47:43 CHIX 606274299336347000
--------------- -------------------- -------- -------------------
36 1581.5 08:47:43 CHIX 606274299336347000
--------------- -------------------- -------- -------------------
47 1586.5 08:57:00 XLON 592200548904745000
--------------- -------------------- -------- -------------------
71 1586.5 08:57:00 XLON 592200548904745000
--------------- -------------------- -------- -------------------
45 1586.5 08:57:00 BATE 606274299336614000
--------------- -------------------- -------- -------------------
98 1586.5 08:57:00 BATE 606274299336614000
--------------- -------------------- -------- -------------------
21 1586.5 08:57:00 BATE 606274299336614000
--------------- -------------------- -------- -------------------
190 1585.5 08:58:43 BATE 592200548904808000
--------------- -------------------- -------- -------------------
193 1588 09:00:19 XLON 592200548904867000
--------------- -------------------- -------- -------------------
186 1589 09:01:36 XLON 592200548904927000
--------------- -------------------- -------- -------------------
164 1588 09:01:57 BATE 592200548904941000
--------------- -------------------- -------- -------------------
36 1587.5 09:01:57 CHIX 592200548904941000
--------------- -------------------- -------- -------------------
616 1588 09:01:57 CHIX 606274299336802000
--------------- -------------------- -------- -------------------
106 1587.5 09:01:57 BATE 606274299336802000
--------------- -------------------- -------- -------------------
106 1587.5 09:01:57 BATE 606274299336802000
--------------- -------------------- -------- -------------------
51 1587.5 09:01:57 CHIX 592200548904941000
--------------- -------------------- -------- -------------------
176 1587.5 09:01:57 CHIX 592200548904941000
--------------- -------------------- -------- -------------------
33 1587.5 09:01:57 CHIX 592200548904941000
--------------- -------------------- -------- -------------------
18 1587.5 09:01:57 BATE 606274299336802000
--------------- -------------------- -------- -------------------
79 1587.5 09:01:57 BATE 606274299336802000
--------------- -------------------- -------- -------------------
19 1587.5 09:01:57 BATE 606274299336802000
--------------- -------------------- -------- -------------------
299 1588 09:01:57 AQXE 592200548904941000
--------------- -------------------- -------- -------------------
270 1587.5 09:01:57 XLON 606274299336802000
--------------- -------------------- -------- -------------------
58 1587.5 09:01:57 XLON 606274299336802000
--------------- -------------------- -------- -------------------
198 1588.5 09:07:18 CHIX 606274299336979000
--------------- -------------------- -------- -------------------
163 1588 09:07:18 BATE 606274299336979000
--------------- -------------------- -------- -------------------
18 1588 09:07:18 BATE 606274299336979000
--------------- -------------------- -------- -------------------
96 1588 09:07:18 BATE 606274299336979000
--------------- -------------------- -------- -------------------
33 1587.5 09:07:43 BATE 592200548905141000
--------------- -------------------- -------- -------------------
56 1587.5 09:07:57 BATE 592200548905148000
--------------- -------------------- -------- -------------------
103 1587.5 09:07:57 BATE 592200548905148000
--------------- -------------------- -------- -------------------
193 1587.5 09:07:57 CHIX 606274299336999000
--------------- -------------------- -------- -------------------
27 1586.5 09:08:28 BATE 592200548905169000
--------------- -------------------- -------- -------------------
146 1586.5 09:09:13 BATE 592200548905196000
--------------- -------------------- -------- -------------------
23 1586.5 09:10:01 BATE 592200548905224000
--------------- -------------------- -------- -------------------
8 1586 09:10:44 CHIX 592200548905252000
--------------- -------------------- -------- -------------------
172 1591 09:19:40 BATE 606274299337402000
--------------- -------------------- -------- -------------------
23 1590.5 09:23:32 BATE 592200548905710000
--------------- -------------------- -------- -------------------
210 1590.5 09:23:32 BATE 592200548905710000
--------------- -------------------- -------- -------------------
178 1590.5 09:23:32 BATE 592200548905710000
--------------- -------------------- -------- -------------------
178 1591 09:23:32 AQXE 606274299337538000
--------------- -------------------- -------- -------------------
492 1590.5 09:23:32 CHIX 606274299337538000
--------------- -------------------- -------- -------------------
164 1590.5 09:23:32 TRQX 592200548905710000
--------------- -------------------- -------- -------------------
160 1590.5 09:23:32 TRQX 592200548905710000
--------------- -------------------- -------- -------------------
50 1590.5 09:23:32 XLON 606274299337538000
--------------- -------------------- -------- -------------------
1 1590.5 09:23:32 CHIX 606274299337538000
--------------- -------------------- -------- -------------------
79 1592 09:33:31 BATE 606274299337865000
--------------- -------------------- -------- -------------------
249 1592 09:33:31 BATE 606274299337865000
--------------- -------------------- -------- -------------------
185 1591.5 09:34:25 AQXE 592200548906088000
--------------- -------------------- -------- -------------------
1 1591 09:35:06 XLON 592200548906115000
--------------- -------------------- -------- -------------------
186 1591 09:35:06 AQXE 606274299337928000
--------------- -------------------- -------- -------------------
184 1590.5 09:35:13 CHIX 606274299337932000
--------------- -------------------- -------- -------------------
185 1590.5 09:35:13 BATE 606274299337932000
--------------- -------------------- -------- -------------------
191 1590.5 09:35:13 CHIX 606274299337932000
--------------- -------------------- -------- -------------------
190 1590 09:35:24 TRQX 592200548906125000
--------------- -------------------- -------- -------------------
185 1590 09:35:24 CHIX 592200548906125000
--------------- -------------------- -------- -------------------
106 1590 09:35:24 BATE 606274299337938000
--------------- -------------------- -------- -------------------
164 1590 09:35:24 CHIX 606274299337938000
--------------- -------------------- -------- -------------------
71 1590 09:35:24 BATE 606274299337938000
--------------- -------------------- -------- -------------------
18 1590 09:35:24 XLON 606274299337938000
--------------- -------------------- -------- -------------------
34 1590 09:35:24 XLON 592200548906125000
--------------- -------------------- -------- -------------------
30 1590 09:35:24 XLON 592200548906125000
--------------- -------------------- -------- -------------------
29 1590 09:35:24 XLON 592200548906125000
--------------- -------------------- -------- -------------------
22 1590 09:35:24 XLON 606274299337938000
--------------- -------------------- -------- -------------------
51 1590 09:36:00 AQXE 592200548906146000
--------------- -------------------- -------- -------------------
187 1588.5 09:38:55 CHIX 592200548906255000
--------------- -------------------- -------- -------------------
216 1588 09:38:56 TRQX 606274299338064000
--------------- -------------------- -------- -------------------
195 1588 09:38:56 CHIX 606274299338064000
--------------- -------------------- -------- -------------------
189 1586 09:41:49 TRQX 592200548906358000
--------------- -------------------- -------- -------------------
246 1585.5 09:41:56 TRQX 592200548906366000
--------------- -------------------- -------- -------------------
282 1583 09:43:37 CHIX 606274299338241000
--------------- -------------------- -------- -------------------
309 1582 09:45:04 CHIX 606274299338302000
--------------- -------------------- -------- -------------------
164 1586 09:55:35 BATE 592200548906839000
--------------- -------------------- -------- -------------------
57 1586 09:55:35 XLON 606274299338625000
--------------- -------------------- -------- -------------------
403 1586 09:55:35 XLON 606274299338625000
--------------- -------------------- -------- -------------------
157 1586.5 10:00:47 CHIX 606274299338788000
--------------- -------------------- -------- -------------------
164 1586.5 10:00:47 XLON 592200548907010000
--------------- -------------------- -------- -------------------
182 1586.5 10:00:47 BATE 592200548907010000
--------------- -------------------- -------- -------------------
164 1586.5 10:00:47 TRQX 592200548907010000
--------------- -------------------- -------- -------------------
24 1586.5 10:01:52 CHIX 606274299338819000
--------------- -------------------- -------- -------------------
292 1586.5 10:01:52 CHIX 606274299338819000
--------------- -------------------- -------- -------------------
192 1587 10:04:50 BATE 592200548907137000
--------------- -------------------- -------- -------------------
108 1587 10:04:50 CHIX 606274299338910000
--------------- -------------------- -------- -------------------
80 1587 10:04:50 CHIX 606274299338910000
--------------- -------------------- -------- -------------------
180 1586 10:05:24 BATE 592200548907156000
--------------- -------------------- -------- -------------------
185 1586 10:05:24 TRQX 592200548907156000
--------------- -------------------- -------- -------------------
5 1586 10:05:24 BATE 592200548907156000
--------------- -------------------- -------- -------------------
190 1585.5 10:05:24 BATE 592200548907156000
--------------- -------------------- -------- -------------------
181 1585.5 10:05:24 CHIX 592200548907156000
--------------- -------------------- -------- -------------------
181 1586 10:08:59 BATE 592200548907272000
--------------- -------------------- -------- -------------------
181 1586 10:09:03 CHIX 606274299339040000
--------------- -------------------- -------- -------------------
179 1584.5 10:12:08 BATE 592200548907368000
--------------- -------------------- -------- -------------------
166 1584.5 10:12:08 AQXE 606274299339130000
--------------- -------------------- -------- -------------------
45 1584 10:12:08 CHIX 592200548907368000
--------------- -------------------- -------- -------------------
164 1584 10:12:08 CHIX 592200548907368000
--------------- -------------------- -------- -------------------
199 1585 10:17:43 BATE 592200548907538000
--------------- -------------------- -------- -------------------
200 1585 10:17:43 CHIX 592200548907538000
--------------- -------------------- -------- -------------------
196 1585 10:17:43 TRQX 606274299339294000
--------------- -------------------- -------- -------------------
148 1584.5 10:18:18 BATE 606274299339312000
--------------- -------------------- -------- -------------------
52 1584.5 10:19:26 BATE 606274299339346000
--------------- -------------------- -------- -------------------
185 1584.5 10:25:29 CHIX 606274299339533000
--------------- -------------------- -------- -------------------
122 1584.5 10:26:11 BATE 592200548907810000
--------------- -------------------- -------- -------------------
61 1584.5 10:26:11 BATE 592200548907810000
--------------- -------------------- -------- -------------------
178 1584.5 10:26:11 BATE 606274299339554000
--------------- -------------------- -------- -------------------
92 1585 10:32:42 BATE 592200548908016000
--------------- -------------------- -------- -------------------
51 1585 10:32:42 BATE 592200548908016000
--------------- -------------------- -------- -------------------
48 1585 10:32:42 BATE 592200548908016000
--------------- -------------------- -------- -------------------
197 1585.5 10:34:20 AQXE 606274299339803000
--------------- -------------------- -------- -------------------
166 1586 10:35:25 XLON 606274299339830000
--------------- -------------------- -------- -------------------
48 1588 10:38:09 CHIX 606274299339900000
--------------- -------------------- -------- -------------------
8 1588 10:38:09 CHIX 606274299339900000
--------------- -------------------- -------- -------------------
209 1589 10:38:12 XLON 592200548908170000
--------------- -------------------- -------- -------------------
18 1589 10:38:12 XLON 592200548908170000
--------------- -------------------- -------- -------------------
177 1589 10:38:29 XLON 592200548908179000
--------------- -------------------- -------- -------------------
132 1587 10:39:39 XLON 592200548908210000
--------------- -------------------- -------- -------------------
39 1587 10:39:39 XLON 592200548908210000
--------------- -------------------- -------- -------------------
164 1586 10:39:40 CHIX 606274299339940000
--------------- -------------------- -------- -------------------
164 1586 10:39:40 BATE 592200548908211000
--------------- -------------------- -------- -------------------
164 1586 10:39:40 TRQX 592200548908211000
--------------- -------------------- -------- -------------------
180 1586 10:39:41 AQXE 606274299339941000
--------------- -------------------- -------- -------------------
7 1586 10:39:41 AQXE 606274299339941000
--------------- -------------------- -------- -------------------
127 1586 10:39:41 CHIX 606274299339941000
--------------- -------------------- -------- -------------------
133 1586 10:44:31 AQXE 606274299340087000
--------------- -------------------- -------- -------------------
164 1586 10:47:15 XLON 592200548908456000
--------------- -------------------- -------- -------------------
164 1586 10:47:15 CHIX 592200548908456000
--------------- -------------------- -------- -------------------
31 1586 10:47:15 AQXE 606274299340177000
--------------- -------------------- -------- -------------------
165 1586 10:47:15 BATE 606274299340177000
--------------- -------------------- -------- -------------------
302 1585.5 10:47:15 CHIX 592200548908456000
--------------- -------------------- -------- -------------------
1 1585.75 10:47:15 TRQX 606274299340177000
--------------- -------------------- -------- -------------------
122 1586 10:47:15 TRQX 606274299340177000
--------------- -------------------- -------- -------------------
117 1586 10:47:15 TRQX 606274299340177000
--------------- -------------------- -------- -------------------
196 1585.5 10:47:15 TRQX 606274299340177000
--------------- -------------------- -------- -------------------
199 1585.5 10:47:15 BATE 606274299340177000
--------------- -------------------- -------- -------------------
34 1585.5 10:47:15 XLON 592200548908456000
--------------- -------------------- -------- -------------------
120 1586 10:47:15 AQXE 606274299340177000
--------------- -------------------- -------- -------------------
114 1586 10:47:15 AQXE 606274299340177000
--------------- -------------------- -------- -------------------
145 1585.5 10:47:25 AQXE 606274299340183000
--------------- -------------------- -------- -------------------
112 1585.5 10:48:03 AQXE 606274299340201000
--------------- -------------------- -------- -------------------
168 1586 10:52:17 CHIX 592200548908622000
--------------- -------------------- -------- -------------------
167 1586 10:52:17 BATE 606274299340337000
--------------- -------------------- -------- -------------------
166 1585.5 10:52:22 BATE 592200548908625000
--------------- -------------------- -------- -------------------
168 1585 10:52:23 BATE 606274299340342000
--------------- -------------------- -------- -------------------
183 1584 10:54:45 BATE 592200548908708000
--------------- -------------------- -------- -------------------
179 1584.5 11:04:00 XLON 606274299340729000
--------------- -------------------- -------- -------------------
196 1584 11:04:42 BATE 606274299340750000
--------------- -------------------- -------- -------------------
101 1586 11:07:23 XLON 606274299340828000
--------------- -------------------- -------- -------------------
92 1586 11:07:23 XLON 606274299340828000
--------------- -------------------- -------- -------------------
196 1584.5 11:10:45 BATE 592200548909239000
--------------- -------------------- -------- -------------------
215 1584.5 11:10:45 BATE 592200548909239000
--------------- -------------------- -------- -------------------
51 1584.5 11:10:45 XLON 592200548909239000
--------------- -------------------- -------- -------------------
145 1584.5 11:10:45 XLON 592200548909239000
--------------- -------------------- -------- -------------------
40 1584.5 11:10:45 CHIX 606274299340932000
--------------- -------------------- -------- -------------------
69 1584.5 11:10:45 TRQX 606274299340932000
--------------- -------------------- -------- -------------------
124 1584.5 11:10:45 CHIX 606274299340932000
--------------- -------------------- -------- -------------------
126 1584.5 11:10:45 TRQX 606274299340932000
--------------- -------------------- -------- -------------------
196 1584.5 11:10:45 CHIX 606274299340932000
--------------- -------------------- -------- -------------------
180 1584 11:10:46 CHIX 592200548909239000
--------------- -------------------- -------- -------------------
182 1584 11:10:46 CHIX 606274299340932000
--------------- -------------------- -------- -------------------
180 1583.5 11:10:46 BATE 606274299340932000
--------------- -------------------- -------- -------------------
388 1585.5 11:22:29 CHIX 606274299341266000
--------------- -------------------- -------- -------------------
1 1585.5 11:22:40 AQXE 592200548909598000
--------------- -------------------- -------- -------------------
147 1585.5 11:28:17 AQXE 592200548909779000
--------------- -------------------- -------- -------------------
164 1585.5 11:28:17 BATE 592200548909779000
--------------- -------------------- -------- -------------------
182 1585.5 11:28:17 CHIX 592200548909779000
--------------- -------------------- -------- -------------------
16 1585.5 11:28:17 CHIX 592200548909779000
--------------- -------------------- -------- -------------------
50 1585.5 11:28:18 BATE 606274299341444000
--------------- -------------------- -------- -------------------
57 1585.5 11:28:18 XLON 592200548909779000
--------------- -------------------- -------- -------------------
1 1585.5 11:28:18 XLON 592200548909779000
--------------- -------------------- -------- -------------------
40 1585.5 11:28:18 CHIX 592200548909779000
--------------- -------------------- -------- -------------------
30 1585.5 11:28:36 CHIX 592200548909789000
--------------- -------------------- -------- -------------------
109 1585.5 11:29:18 CHIX 592200548909809000
--------------- -------------------- -------- -------------------
3 1586 11:33:24 XLON 592200548909948000
--------------- -------------------- -------- -------------------
90 1586 11:33:24 XLON 592200548909948000
--------------- -------------------- -------- -------------------
47 1586 11:33:24 XLON 592200548909948000
--------------- -------------------- -------- -------------------
26 1586 11:33:24 XLON 592200548909948000
--------------- -------------------- -------- -------------------
24 1586 11:33:24 XLON 592200548909948000
--------------- -------------------- -------- -------------------
47 1588.5 11:35:43 XLON 592200548910021000
--------------- -------------------- -------- -------------------
182 1588.5 11:35:43 XLON 592200548910021000
--------------- -------------------- -------- -------------------
1 1589 11:38:08 BATE 606274299341743000
--------------- -------------------- -------- -------------------
89 1589 11:38:08 BATE 606274299341743000
--------------- -------------------- -------- -------------------
45 1589 11:38:08 BATE 606274299341743000
--------------- -------------------- -------- -------------------
45 1589 11:38:08 BATE 606274299341743000
--------------- -------------------- -------- -------------------
89 1588.5 11:39:39 XLON 606274299341785000
--------------- -------------------- -------- -------------------
49 1588.5 11:39:39 BATE 592200548910139000
--------------- -------------------- -------- -------------------
124 1589 11:41:03 XLON 592200548910176000
--------------- -------------------- -------- -------------------
47 1589 11:41:03 XLON 592200548910176000
--------------- -------------------- -------- -------------------
8 1589 11:41:03 AQXE 606274299341820000
--------------- -------------------- -------- -------------------
81 1589.5 11:42:02 XLON 592200548910202000
--------------- -------------------- -------- -------------------
47 1589.5 11:42:02 XLON 592200548910202000
--------------- -------------------- -------- -------------------
85 1589.5 11:42:02 CHIX 606274299341845000
--------------- -------------------- -------- -------------------
70 1589.5 11:42:02 CHIX 606274299341845000
--------------- -------------------- -------- -------------------
98 1590.5 11:44:23 BATE 606274299341902000
--------------- -------------------- -------- -------------------
9 1590.5 11:44:23 CHIX 592200548910262000
--------------- -------------------- -------- -------------------
192 1591 11:46:48 XLON 592200548910331000
--------------- -------------------- -------- -------------------
164 1590 11:46:48 XLON 606274299341968000
--------------- -------------------- -------- -------------------
195 1591 11:48:34 AQXE 592200548910380000
--------------- -------------------- -------- -------------------
225 1591 11:50:20 AQXE 606274299342068000
--------------- -------------------- -------- -------------------
96 1591.5 11:51:55 XLON 606274299342117000
--------------- -------------------- -------- -------------------
47 1591.5 11:51:55 XLON 606274299342117000
--------------- -------------------- -------- -------------------
44 1591.5 11:51:55 XLON 606274299342117000
--------------- -------------------- -------- -------------------
120 1591 11:53:15 AQXE 592200548910523000
--------------- -------------------- -------- -------------------
54 1591 11:53:15 AQXE 592200548910523000
--------------- -------------------- -------- -------------------
47 1591 11:54:41 XLON 592200548910567000
--------------- -------------------- -------- -------------------
45 1591 11:54:41 BATE 592200548910567000
--------------- -------------------- -------- -------------------
83 1591 11:54:41 CHIX 606274299342193000
--------------- -------------------- -------- -------------------
4 1591 11:57:05 BATE 592200548910634000
--------------- -------------------- -------- -------------------
120 1591 11:57:05 XLON 606274299342257000
--------------- -------------------- -------- -------------------
47 1591 11:57:05 XLON 606274299342257000
--------------- -------------------- -------- -------------------
79 1592 11:58:52 BATE 592200548910684000
--------------- -------------------- -------- -------------------
89 1592 11:58:52 BATE 592200548910684000
--------------- -------------------- -------- -------------------
78 1592.5 11:59:26 XLON 606274299342320000
--------------- -------------------- -------- -------------------
177 1592.5 11:59:26 XLON 606274299342320000
--------------- -------------------- -------- -------------------
164 1591 12:00:13 CHIX 592200548910728000
--------------- -------------------- -------- -------------------
341 1591 12:00:13 XLON 606274299342346000
--------------- -------------------- -------- -------------------
150 1591 12:00:13 XLON 606274299342346000
--------------- -------------------- -------- -------------------
138 1591 12:00:13 XLON 592200548910728000
--------------- -------------------- -------- -------------------
207 1591 12:00:14 CHIX 606274299342346000
--------------- -------------------- -------- -------------------
233 1590 12:03:07 BATE 592200548910820000
--------------- -------------------- -------- -------------------
164 1590 12:03:07 CHIX 606274299342434000
--------------- -------------------- -------- -------------------
181 1590 12:03:07 TRQX 606274299342434000
--------------- -------------------- -------- -------------------
174 1590 12:03:07 CHIX 606274299342434000
--------------- -------------------- -------- -------------------
171 1590 12:03:26 AQXE 592200548910828000
--------------- -------------------- -------- -------------------
89 1589.5 12:03:39 CHIX 592200548910835000
--------------- -------------------- -------- -------------------
77 1589.5 12:04:19 CHIX 592200548910855000
--------------- -------------------- -------- -------------------
129 1589.5 12:04:19 TRQX 592200548910855000
--------------- -------------------- -------- -------------------
13 1589.5 12:04:19 TRQX 592200548910855000
--------------- -------------------- -------- -------------------
26 1589.5 12:04:19 TRQX 592200548910855000
--------------- -------------------- -------- -------------------
37 1588.5 12:06:19 BATE 606274299342528000
--------------- -------------------- -------- -------------------
133 1588.5 12:06:56 BATE 606274299342545000
--------------- -------------------- -------- -------------------
170 1589 12:22:13 CHIX 606274299342998000
--------------- -------------------- -------- -------------------
186 1588.5 12:23:27 CHIX 592200548911445000
--------------- -------------------- -------- -------------------
169 1588.5 12:23:27 CHIX 606274299343032000
--------------- -------------------- -------- -------------------
169 1588.5 12:23:27 TRQX 606274299343032000
--------------- -------------------- -------- -------------------
182 1588.5 12:23:27 BATE 606274299343032000
--------------- -------------------- -------- -------------------
9 1588.5 12:26:34 AQXE 606274299343127000
--------------- -------------------- -------- -------------------
146 1588.5 12:29:13 AQXE 606274299343202000
--------------- -------------------- -------- -------------------
33 1588.5 12:33:49 AQXE 606274299343356000
--------------- -------------------- -------- -------------------
164 1588 12:34:29 TRQX 592200548911808000
--------------- -------------------- -------- -------------------
170 1588 12:34:29 BATE 592200548911808000
--------------- -------------------- -------- -------------------
169 1588 12:34:29 CHIX 592200548911808000
--------------- -------------------- -------- -------------------
186 1588 12:34:29 AQXE 592200548911808000
--------------- -------------------- -------- -------------------
186 1588 12:34:29 CHIX 592200548911808000
--------------- -------------------- -------- -------------------
236 1588 12:34:29 BATE 606274299343377000
--------------- -------------------- -------- -------------------
142 1588 12:34:29 AQXE 606274299343377000
--------------- -------------------- -------- -------------------
6 1588 12:34:29 CHIX 592200548911808000
--------------- -------------------- -------- -------------------
43 1588 12:34:29 CHIX 606274299343377000
--------------- -------------------- -------- -------------------
180 1587.5 12:35:28 BATE 592200548911838000
--------------- -------------------- -------- -------------------
185 1587.5 12:35:28 CHIX 606274299343406000
--------------- -------------------- -------- -------------------
211 1586.5 12:43:42 BATE 592200548912094000
--------------- -------------------- -------- -------------------
176 1586.5 12:43:42 TRQX 606274299343651000
--------------- -------------------- -------- -------------------
177 1586 12:43:42 BATE 592200548912094000
--------------- -------------------- -------- -------------------
177 1586 12:43:42 TRQX 606274299343651000
--------------- -------------------- -------- -------------------
181 1586 12:43:42 CHIX 606274299343651000
--------------- -------------------- -------- -------------------
39 1593 12:57:26 XLON 592200548912561000
--------------- -------------------- -------- -------------------
132 1593 12:57:26 XLON 592200548912561000
--------------- -------------------- -------- -------------------
112 1594.5 12:58:36 XLON 606274299344133000
--------------- -------------------- -------- -------------------
91 1594.5 12:58:36 XLON 606274299344133000
--------------- -------------------- -------- -------------------
328 1592.5 13:00:24 CHIX 592200548912667000
--------------- -------------------- -------- -------------------
452 1592.5 13:00:24 XLON 606274299344197000
--------------- -------------------- -------- -------------------
328 1592 13:00:24 XLON 592200548912667000
--------------- -------------------- -------- -------------------
140 1592.5 13:00:24 TRQX 592200548912667000
--------------- -------------------- -------- -------------------
95 1592.5 13:00:24 TRQX 592200548912667000
--------------- -------------------- -------- -------------------
57 1592.5 13:00:24 XLON 606274299344197000
--------------- -------------------- -------- -------------------
82 1593 13:00:28 XLON 592200548912669000
--------------- -------------------- -------- -------------------
209 1593 13:00:28 XLON 592200548912669000
--------------- -------------------- -------- -------------------
54 1593 13:00:28 XLON 592200548912669000
--------------- -------------------- -------- -------------------
164 1592 13:01:01 TRQX 592200548912690000
--------------- -------------------- -------- -------------------
394 1592 13:01:01 CHIX 606274299344219000
--------------- -------------------- -------- -------------------
126 1589 13:09:04 BATE 592200548912956000
--------------- -------------------- -------- -------------------
43 1589 13:09:19 BATE 592200548912964000
--------------- -------------------- -------- -------------------
14 1589 13:09:19 BATE 592200548912964000
--------------- -------------------- -------- -------------------
236 1588.5 13:09:19 CHIX 606274299344482000
--------------- -------------------- -------- -------------------
198 1591 13:17:04 CHIX 592200548913234000
--------------- -------------------- -------- -------------------
158 1591 13:17:04 TRQX 606274299344740000
--------------- -------------------- -------- -------------------
6 1591 13:17:04 TRQX 606274299344740000
--------------- -------------------- -------- -------------------
328 1591 13:17:04 XLON 606274299344740000
--------------- -------------------- -------- -------------------
52 1589.5 13:17:33 BATE 606274299344758000
--------------- -------------------- -------- -------------------
22 1589.5 13:17:33 BATE 606274299344758000
--------------- -------------------- -------- -------------------
11 1589.5 13:17:33 BATE 606274299344758000
--------------- -------------------- -------- -------------------
8 1589.5 13:17:33 BATE 606274299344758000
--------------- -------------------- -------- -------------------
90 1589.5 13:17:33 BATE 606274299344758000
--------------- -------------------- -------- -------------------
182 1588.5 13:19:45 TRQX 592200548913331000
--------------- -------------------- -------- -------------------
54 1588.5 13:19:45 BATE 606274299344831000
--------------- -------------------- -------- -------------------
118 1588.5 13:19:45 BATE 606274299344831000
--------------- -------------------- -------- -------------------
94 1589 13:21:47 BATE 606274299344899000
--------------- -------------------- -------- -------------------
89 1589 13:22:23 BATE 606274299344916000
--------------- -------------------- -------- -------------------
166 1590 13:30:06 BATE 606274299345143000
--------------- -------------------- -------- -------------------
79 1589.5 13:30:47 CHIX 606274299345173000
--------------- -------------------- -------- -------------------
86 1589.5 13:30:55 CHIX 606274299345179000
--------------- -------------------- -------- -------------------
165 1589.5 13:30:55 TRQX 606274299345179000
--------------- -------------------- -------- -------------------
186 1589 13:32:25 BATE 592200548913765000
--------------- -------------------- -------- -------------------
248 1589 13:32:25 CHIX 592200548913765000
--------------- -------------------- -------- -------------------
233 1589 13:32:25 TRQX 592200548913765000
--------------- -------------------- -------- -------------------
181 1588 13:34:08 BATE 606274299345305000
--------------- -------------------- -------- -------------------
130 1589 13:37:52 CHIX 606274299345425000
--------------- -------------------- -------- -------------------
39 1589 13:37:52 CHIX 606274299345425000
--------------- -------------------- -------- -------------------
170 1589 13:37:52 BATE 606274299345425000
--------------- -------------------- -------- -------------------
57 1589 13:41:01 BATE 592200548914058000
--------------- -------------------- -------- -------------------
110 1589 13:41:01 BATE 592200548914058000
--------------- -------------------- -------- -------------------
184 1591 13:45:45 TRQX 606274299345666000
--------------- -------------------- -------- -------------------
196 1591 13:45:45 CHIX 606274299345666000
--------------- -------------------- -------- -------------------
75 1593.5 13:50:38 CHIX 592200548914400000
--------------- -------------------- -------- -------------------
60 1593.5 13:50:38 CHIX 592200548914400000
--------------- -------------------- -------- -------------------
47 1593.5 13:50:38 XLON 606274299345843000
--------------- -------------------- -------- -------------------
47 1593.5 13:50:38 XLON 606274299345843000
--------------- -------------------- -------- -------------------
37 1593.5 13:50:38 BATE 606274299345843000
--------------- -------------------- -------- -------------------
87 1594.5 13:51:03 XLON 592200548914419000
--------------- -------------------- -------- -------------------
99 1594.5 13:51:03 XLON 592200548914419000
--------------- -------------------- -------- -------------------
332 1594 13:51:55 XLON 592200548914461000
--------------- -------------------- -------- -------------------
164 1594 13:51:55 AQXE 592200548914461000
--------------- -------------------- -------- -------------------
45 1594 13:51:55 TRQX 606274299345898000
--------------- -------------------- -------- -------------------
5 1594 13:51:55 TRQX 606274299345898000
--------------- -------------------- -------- -------------------
114 1594 13:51:55 TRQX 606274299345898000
--------------- -------------------- -------- -------------------
213 1594.5 13:51:59 AQXE 606274299345900000
--------------- -------------------- -------- -------------------
180 1592.5 13:53:48 CHIX 592200548914563000
--------------- -------------------- -------- -------------------
194 1592.5 13:53:48 BATE 606274299345992000
--------------- -------------------- -------- -------------------
242 1593.5 13:55:25 BATE 592200548914641000
--------------- -------------------- -------- -------------------
199 1593.5 13:56:27 TRQX 592200548914685000
--------------- -------------------- -------- -------------------
196 1593 14:00:42 BATE 592200548914864000
--------------- -------------------- -------- -------------------
187 1592.5 14:00:42 BATE 592200548914864000
--------------- -------------------- -------- -------------------
12 1592.5 14:04:30 BATE 592200548915001000
--------------- -------------------- -------- -------------------
140 1592.5 14:04:30 CHIX 592200548915001000
--------------- -------------------- -------- -------------------
57 1592.5 14:04:30 CHIX 592200548915001000
--------------- -------------------- -------- -------------------
204 1592.5 14:04:30 XLON 606274299346400000
--------------- -------------------- -------- -------------------
209 1593 14:04:33 XLON 606274299346402000
--------------- -------------------- -------- -------------------
10 1593 14:04:33 XLON 606274299346402000
--------------- -------------------- -------- -------------------
44 1594.5 14:07:07 CHIX 606274299346491000
--------------- -------------------- -------- -------------------
1 1594.5 14:07:07 BATE 592200548915099000
--------------- -------------------- -------- -------------------
10 1594.5 14:07:07 BATE 592200548915099000
--------------- -------------------- -------- -------------------
109 1595 14:07:54 XLON 592200548915124000
--------------- -------------------- -------- -------------------
75 1595 14:07:54 XLON 592200548915124000
--------------- -------------------- -------- -------------------
230 1594 14:08:13 XLON 606274299346526000
--------------- -------------------- -------- -------------------
47 1595.5 14:10:25 XLON 592200548915211000
--------------- -------------------- -------- -------------------
71 1595.5 14:10:25 XLON 592200548915211000
--------------- -------------------- -------- -------------------
66 1595.5 14:10:25 XLON 592200548915211000
--------------- -------------------- -------- -------------------
75 1596.5 14:12:04 XLON 606274299346656000
--------------- -------------------- -------- -------------------
164 1596.5 14:12:04 AQXE 592200548915277000
--------------- -------------------- -------- -------------------
55 1596.5 14:12:50 CHIX 606274299346684000
--------------- -------------------- -------- -------------------
117 1596.5 14:12:50 CHIX 606274299346684000
--------------- -------------------- -------- -------------------
6 1596.5 14:12:50 CHIX 606274299346684000
--------------- -------------------- -------- -------------------
170 1596.5 14:15:04 CHIX 606274299346760000
--------------- -------------------- -------- -------------------
60 1598 14:17:04 CHIX 606274299346843000
--------------- -------------------- -------- -------------------
147 1598 14:17:04 CHIX 606274299346843000
--------------- -------------------- -------- -------------------
15 1598 14:17:04 CHIX 606274299346843000
--------------- -------------------- -------- -------------------
26 1598.5 14:17:31 XLON 592200548915491000
--------------- -------------------- -------- -------------------
164 1598.5 14:17:31 BATE 606274299346858000
--------------- -------------------- -------- -------------------
63 1598.5 14:20:31 BATE 592200548915610000
--------------- -------------------- -------- -------------------
105 1598.5 14:20:31 BATE 592200548915610000
--------------- -------------------- -------- -------------------
130 1598.5 14:21:04 XLON 592200548915634000
--------------- -------------------- -------- -------------------
90 1598.5 14:21:04 XLON 592200548915634000
--------------- -------------------- -------- -------------------
172 1599 14:23:36 AQXE 592200548915731000
--------------- -------------------- -------- -------------------
5 1599 14:24:37 AQXE 606274299347124000
--------------- -------------------- -------- -------------------
182 1599 14:24:37 AQXE 606274299347124000
--------------- -------------------- -------- -------------------
15 1598 14:24:52 XLON 606274299347133000
--------------- -------------------- -------- -------------------
174 1599 14:25:10 AQXE 606274299347146000
--------------- -------------------- -------- -------------------
254 1598 14:25:46 XLON 606274299347168000
--------------- -------------------- -------- -------------------
173 1598 14:25:57 CHIX 606274299347175000
--------------- -------------------- -------- -------------------
370 1597.5 14:26:37 CHIX 592200548915866000
--------------- -------------------- -------- -------------------
328 1597.5 14:26:37 XLON 606274299347212000
--------------- -------------------- -------- -------------------
87 1597.5 14:26:37 CHIX 592200548915866000
--------------- -------------------- -------- -------------------
67 1597.5 14:27:38 XLON 606274299347262000
--------------- -------------------- -------- -------------------
23 1597.5 14:27:38 CHIX 592200548915921000
--------------- -------------------- -------- -------------------
97 1597.5 14:27:38 XLON 606274299347263000
--------------- -------------------- -------- -------------------
254 1597.5 14:27:42 CHIX 592200548915925000
--------------- -------------------- -------- -------------------
151 1597.5 14:27:42 CHIX 592200548915925000
--------------- -------------------- -------- -------------------
246 1598 14:31:07 XLON 606274299347458000
--------------- -------------------- -------- -------------------
239 1597 14:31:07 XLON 592200548916130000
--------------- -------------------- -------- -------------------
101 1597 14:31:30 TRQX 592200548916150000
--------------- -------------------- -------- -------------------
104 1597 14:31:30 BATE 592200548916150000
--------------- -------------------- -------- -------------------
77 1597 14:31:30 BATE 592200548916150000
--------------- -------------------- -------- -------------------
183 1597 14:31:30 CHIX 592200548916150000
--------------- -------------------- -------- -------------------
289 1597 14:31:30 CHIX 606274299347477000
--------------- -------------------- -------- -------------------
183 1597 14:31:30 AQXE 592200548916150000
--------------- -------------------- -------- -------------------
60 1596.5 14:31:38 CHIX 592200548916157000
--------------- -------------------- -------- -------------------
172 1596.5 14:31:38 TRQX 606274299347483000
--------------- -------------------- -------- -------------------
180 1596.5 14:31:38 CHIX 606274299347483000
--------------- -------------------- -------- -------------------
157 1596.5 14:31:38 CHIX 592200548916157000
--------------- -------------------- -------- -------------------
179 1596 14:33:39 AQXE 606274299347579000
--------------- -------------------- -------- -------------------
164 1596 14:33:49 TRQX 592200548916264000
--------------- -------------------- -------- -------------------
188 1596 14:33:49 TRQX 592200548916264000
--------------- -------------------- -------- -------------------
266 1595.5 14:33:49 CHIX 592200548916264000
--------------- -------------------- -------- -------------------
11 1595.5 14:33:49 BATE 606274299347585000
--------------- -------------------- -------- -------------------
179 1595.5 14:33:49 BATE 606274299347585000
--------------- -------------------- -------- -------------------
467 1594 14:34:13 CHIX 606274299347609000
--------------- -------------------- -------- -------------------
148 1592.5 14:35:47 BATE 592200548916370000
--------------- -------------------- -------- -------------------
77 1592.5 14:35:52 BATE 592200548916374000
--------------- -------------------- -------- -------------------
169 1592 14:35:59 CHIX 592200548916379000
--------------- -------------------- -------- -------------------
16 1592 14:37:06 CHIX 592200548916439000
--------------- -------------------- -------- -------------------
164 1591.5 14:37:07 CHIX 592200548916440000
--------------- -------------------- -------- -------------------
221 1591.5 14:37:07 BATE 606274299347751000
--------------- -------------------- -------- -------------------
1 1590 14:37:57 BATE 606274299347793000
--------------- -------------------- -------- -------------------
237 1592.5 14:39:50 BATE 606274299347886000
--------------- -------------------- -------- -------------------
415 1592 14:40:31 CHIX 592200548916618000
--------------- -------------------- -------- -------------------
203 1591.5 14:41:25 BATE 592200548916663000
--------------- -------------------- -------- -------------------
202 1591 14:44:41 CHIX 606274299348131000
--------------- -------------------- -------- -------------------
183 1590.5 14:44:41 XLON 606274299348131000
--------------- -------------------- -------- -------------------
195 1591 14:44:41 BATE 592200548916840000
--------------- -------------------- -------- -------------------
31 1591 14:44:41 CHIX 606274299348131000
--------------- -------------------- -------- -------------------
185 1590.5 14:48:14 TRQX 592200548917024000
--------------- -------------------- -------- -------------------
231 1590.5 14:48:14 CHIX 592200548917024000
--------------- -------------------- -------- -------------------
373 1590.5 14:48:14 BATE 606274299348306000
--------------- -------------------- -------- -------------------
130 1590.5 14:48:14 XLON 606274299348306000
--------------- -------------------- -------- -------------------
60 1590.5 14:48:14 XLON 606274299348306000
--------------- -------------------- -------- -------------------
193 1590 14:48:15 BATE 606274299348306000
--------------- -------------------- -------- -------------------
191 1590 14:48:15 TRQX 606274299348306000
--------------- -------------------- -------- -------------------
192 1590 14:48:15 CHIX 606274299348306000
--------------- -------------------- -------- -------------------
196 1589 14:49:57 CHIX 592200548917119000
--------------- -------------------- -------- -------------------
156 1589 14:49:57 TRQX 606274299348395000
--------------- -------------------- -------- -------------------
51 1589 14:49:57 TRQX 606274299348395000
--------------- -------------------- -------- -------------------
271 1590 14:54:17 BATE 592200548917338000
--------------- -------------------- -------- -------------------
263 1595.5 14:59:01 AQXE 606274299349121000
--------------- -------------------- -------- -------------------
60 1595.5 14:59:21 CHIX 606274299349158000
--------------- -------------------- -------- -------------------
175 1596 14:59:30 XLON 606274299349174000
--------------- -------------------- -------- -------------------
52 1595 15:00:18 XLON 606274299349251000
--------------- -------------------- -------- -------------------
78 1595.5 15:00:25 CHIX 606274299349258000
--------------- -------------------- -------- -------------------
164 1594.5 15:00:35 TRQX 592200548918047000
--------------- -------------------- -------- -------------------
613 1594.5 15:00:35 XLON 606274299349266000
--------------- -------------------- -------- -------------------
164 1594.5 15:00:35 AQXE 606274299349266000
--------------- -------------------- -------- -------------------
47 1594 15:00:35 CHIX 606274299349266000
--------------- -------------------- -------- -------------------
60 1594 15:00:35 CHIX 606274299349266000
--------------- -------------------- -------- -------------------
20 1594 15:00:35 BATE 592200548918047000
--------------- -------------------- -------- -------------------
15 1594 15:00:35 BATE 592200548918047000
--------------- -------------------- -------- -------------------
195 1594 15:00:35 BATE 592200548918047000
--------------- -------------------- -------- -------------------
55 1594 15:00:35 CHIX 606274299349266000
--------------- -------------------- -------- -------------------
2 1594 15:00:35 CHIX 606274299349266000
--------------- -------------------- -------- -------------------
164 1594.5 15:00:35 XLON 592200548918047000
--------------- -------------------- -------- -------------------
224 1594.5 15:00:35 CHIX 606274299349266000
--------------- -------------------- -------- -------------------
89 1594.5 15:00:35 CHIX 606274299349266000
--------------- -------------------- -------- -------------------
90 1594.5 15:00:35 CHIX 606274299349266000
--------------- -------------------- -------- -------------------
240 1594.5 15:00:40 XLON 606274299349271000
--------------- -------------------- -------- -------------------
91 1594.5 15:00:40 XLON 606274299349271000
--------------- -------------------- -------- -------------------
130 1593.5 15:01:03 TRQX 592200548918075000
--------------- -------------------- -------- -------------------
56 1593.5 15:01:03 TRQX 592200548918075000
--------------- -------------------- -------- -------------------
171 1593.5 15:05:04 CHIX 606274299349461000
--------------- -------------------- -------- -------------------
164 1593 15:05:07 CHIX 606274299349463000
--------------- -------------------- -------- -------------------
246 1593 15:05:07 CHIX 592200548918255000
--------------- -------------------- -------- -------------------
104 1593 15:07:39 BATE 592200548918361000
--------------- -------------------- -------- -------------------
65 1593 15:07:39 BATE 592200548918361000
--------------- -------------------- -------- -------------------
175 1592.5 15:08:02 CHIX 606274299349578000
--------------- -------------------- -------- -------------------
154 1592.5 15:11:05 CHIX 592200548918502000
--------------- -------------------- -------- -------------------
235 1592.5 15:11:05 CHIX 606274299349697000
--------------- -------------------- -------- -------------------
205 1593.5 15:12:51 XLON 592200548918571000
--------------- -------------------- -------- -------------------
266 1593.5 15:12:51 CHIX 606274299349761000
--------------- -------------------- -------- -------------------
199 1593.5 15:12:51 CHIX 606274299349761000
--------------- -------------------- -------- -------------------
81 1593.5 15:12:51 BATE 606274299349761000
--------------- -------------------- -------- -------------------
33 1593.5 15:12:51 BATE 606274299349761000
--------------- -------------------- -------- -------------------
43 1593.5 15:12:51 BATE 606274299349761000
--------------- -------------------- -------- -------------------
7 1593.5 15:13:03 BATE 606274299349770000
--------------- -------------------- -------- -------------------
14 1592.5 15:14:34 CHIX 592200548918638000
--------------- -------------------- -------- -------------------
186 1592.5 15:14:34 CHIX 592200548918638000
--------------- -------------------- -------- -------------------
183 1592.5 15:14:34 BATE 592200548918638000
--------------- -------------------- -------- -------------------
167 1592.5 15:14:34 XLON 606274299349824000
--------------- -------------------- -------- -------------------
15 1592 15:14:35 XLON 592200548918638000
--------------- -------------------- -------- -------------------
426 1592 15:14:35 XLON 592200548918638000
--------------- -------------------- -------- -------------------
171 1592 15:14:35 BATE 592200548918638000
--------------- -------------------- -------- -------------------
172 1592 15:14:35 TRQX 606274299349824000
--------------- -------------------- -------- -------------------
129 1592 15:14:35 BATE 606274299349824000
--------------- -------------------- -------- -------------------
47 1592 15:14:35 BATE 606274299349824000
--------------- -------------------- -------- -------------------
168 1591.5 15:16:32 BATE 592200548918721000
--------------- -------------------- -------- -------------------
216 1591.5 15:16:32 XLON 606274299349902000
--------------- -------------------- -------- -------------------
254 1591 15:17:45 TRQX 592200548918766000
--------------- -------------------- -------- -------------------
106 1590.5 15:17:49 BATE 592200548918769000
--------------- -------------------- -------- -------------------
82 1590.5 15:17:52 BATE 592200548918771000
--------------- -------------------- -------- -------------------
186 1590 15:21:07 CHIX 606274299350073000
--------------- -------------------- -------- -------------------
122 1590 15:21:07 XLON 592200548918902000
--------------- -------------------- -------- -------------------
124 1590 15:21:07 XLON 592200548918902000
--------------- -------------------- -------- -------------------
86 1590 15:21:07 CHIX 606274299350073000
--------------- -------------------- -------- -------------------
77 1590 15:21:07 CHIX 606274299350073000
--------------- -------------------- -------- -------------------
55 1589 15:21:49 CHIX 592200548918928000
--------------- -------------------- -------- -------------------
55 1589 15:21:49 CHIX 592200548918928000
--------------- -------------------- -------- -------------------
65 1589 15:21:49 CHIX 592200548918928000
--------------- -------------------- -------- -------------------
164 1587 15:23:31 BATE 606274299350156000
--------------- -------------------- -------- -------------------
155 1587 15:24:10 CHIX 592200548919014000
--------------- -------------------- -------- -------------------
134 1587.5 15:29:48 CHIX 606274299350374000
--------------- -------------------- -------- -------------------
36 1587.5 15:29:58 CHIX 606274299350380000
--------------- -------------------- -------- -------------------
134 1587 15:32:25 CHIX 592200548919340000
--------------- -------------------- -------- -------------------
234 1587 15:32:25 BATE 592200548919340000
--------------- -------------------- -------- -------------------
170 1587 15:32:25 CHIX 592200548919340000
--------------- -------------------- -------- -------------------
171 1587 15:32:25 CHIX 592200548919340000
--------------- -------------------- -------- -------------------
198 1587 15:32:25 BATE 606274299350491000
--------------- -------------------- -------- -------------------
181 1587 15:32:25 CHIX 606274299350491000
--------------- -------------------- -------- -------------------
171 1587 15:32:25 BATE 606274299350491000
--------------- -------------------- -------- -------------------
72 1587 15:32:25 XLON 606274299350491000
--------------- -------------------- -------- -------------------
114 1587 15:32:25 XLON 606274299350491000
--------------- -------------------- -------- -------------------
79 1587 15:32:26 CHIX 592200548919340000
--------------- -------------------- -------- -------------------
18 1587 15:32:26 TRQX 606274299350491000
--------------- -------------------- -------- -------------------
186 1586.5 15:33:11 CHIX 606274299350524000
--------------- -------------------- -------- -------------------
190 1586.5 15:33:11 TRQX 592200548919375000
--------------- -------------------- -------- -------------------
53 1586.5 15:33:11 BATE 606274299350524000
--------------- -------------------- -------- -------------------
115 1586.5 15:33:11 BATE 606274299350524000
--------------- -------------------- -------- -------------------
164 1586.5 15:33:11 AQXE 592200548919375000
--------------- -------------------- -------- -------------------
146 1586 15:34:08 AQXE 606274299350580000
--------------- -------------------- -------- -------------------
287 1587 15:36:15 CHIX 592200548919559000
--------------- -------------------- -------- -------------------
10 1587 15:36:15 CHIX 592200548919559000
--------------- -------------------- -------- -------------------
164 1587 15:36:15 TRQX 606274299350699000
--------------- -------------------- -------- -------------------
171 1587.5 15:38:15 TRQX 592200548919652000
--------------- -------------------- -------- -------------------
246 1588 15:42:56 CHIX 592200548919877000
--------------- -------------------- -------- -------------------
12 1588 15:42:56 CHIX 592200548919877000
--------------- -------------------- -------- -------------------
152 1588 15:42:56 CHIX 592200548919877000
--------------- -------------------- -------- -------------------
336 1588 15:42:56 TRQX 606274299351005000
--------------- -------------------- -------- -------------------
492 1588 15:42:56 XLON 606274299351005000
--------------- -------------------- -------- -------------------
209 1588 15:42:56 XLON 592200548919877000
--------------- -------------------- -------- -------------------
74 1588 15:42:56 TRQX 606274299351005000
--------------- -------------------- -------- -------------------
184 1586.5 15:46:44 BATE 606274299351184000
--------------- -------------------- -------- -------------------
289 1586.5 15:46:44 BATE 606274299351184000
--------------- -------------------- -------- -------------------
195 1586.5 15:46:44 TRQX 592200548920062000
--------------- -------------------- -------- -------------------
173 1586.5 15:46:44 AQXE 606274299351184000
--------------- -------------------- -------- -------------------
38 1586.5 15:46:44 BATE 606274299351184000
--------------- -------------------- -------- -------------------
175 1586 15:47:35 TRQX 592200548920106000
--------------- -------------------- -------- -------------------
23 1586 15:47:35 BATE 592200548920106000
--------------- -------------------- -------- -------------------
223 1586 15:47:35 BATE 592200548920106000
--------------- -------------------- -------- -------------------
175 1586 15:47:35 CHIX 606274299351226000
--------------- -------------------- -------- -------------------
209 1586 15:49:33 XLON 606274299351317000
--------------- -------------------- -------- -------------------
192 1586 15:49:33 XLON 606274299351317000
--------------- -------------------- -------- -------------------
166 1585.5 15:51:41 CHIX 606274299351432000
--------------- -------------------- -------- -------------------
326 1586 15:54:47 XLON 606274299351603000
--------------- -------------------- -------- -------------------
193 1588 15:56:58 XLON 592200548920614000
--------------- -------------------- -------- -------------------
141 1588.5 15:57:06 XLON 592200548920622000
--------------- -------------------- -------- -------------------
71 1588.5 15:57:06 XLON 592200548920622000
--------------- -------------------- -------- -------------------
477 1587.5 15:58:24 XLON 592200548920693000
--------------- -------------------- -------- -------------------
164 1587.5 15:58:24 TRQX 606274299351795000
--------------- -------------------- -------- -------------------
117 1587.5 15:58:24 TRQX 606274299351795000
--------------- -------------------- -------- -------------------
47 1587.5 15:58:24 TRQX 606274299351795000
--------------- -------------------- -------- -------------------
255 1587.5 15:58:24 CHIX 606274299351795000
--------------- -------------------- -------- -------------------
73 1587.5 15:58:24 CHIX 606274299351795000
--------------- -------------------- -------- -------------------
62 1588 15:58:31 XLON 592200548920699000
--------------- -------------------- -------- -------------------
47 1588 15:58:31 XLON 592200548920699000
--------------- -------------------- -------- -------------------
110 1588 15:58:31 XLON 592200548920699000
--------------- -------------------- -------- -------------------
164 1587.5 15:58:46 AQXE 592200548920711000
--------------- -------------------- -------- -------------------
270 1587.5 15:58:46 XLON 606274299351811000
--------------- -------------------- -------- -------------------
1 1587.5 15:58:46 XLON 606274299351811000
--------------- -------------------- -------- -------------------
128 1587 15:59:59 CHIX 592200548920769000
--------------- -------------------- -------- -------------------
187 1587 15:59:59 BATE 592200548920769000
--------------- -------------------- -------- -------------------
98 1587 15:59:59 CHIX 592200548920769000
--------------- -------------------- -------- -------------------
125 1587 15:59:59 CHIX 592200548920769000
--------------- -------------------- -------- -------------------
101 1587 15:59:59 BATE 606274299351868000
--------------- -------------------- -------- -------------------
63 1587 15:59:59 BATE 606274299351868000
--------------- -------------------- -------- -------------------
134 1586.5 16:01:52 BATE 606274299351978000
--------------- -------------------- -------- -------------------
46 1586.5 16:01:52 BATE 606274299351978000
--------------- -------------------- -------- -------------------
26 1589.5 16:08:31 AQXE 592200548921253000
--------------- -------------------- -------- -------------------
169 1589.5 16:08:31 XLON 606274299352337000
--------------- -------------------- -------- -------------------
201 1589.5 16:09:40 XLON 606274299352396000
--------------- -------------------- -------- -------------------
131 1589.5 16:10:45 XLON 606274299352460000
--------------- -------------------- -------- -------------------
54 1589.5 16:10:45 XLON 606274299352460000
--------------- -------------------- -------- -------------------
9 1589.5 16:11:33 TRQX 606274299352504000
--------------- -------------------- -------- -------------------
1 1589.5 16:11:33 TRQX 606274299352504000
--------------- -------------------- -------- -------------------
79 1590 16:11:43 XLON 592200548921435000
--------------- -------------------- -------- -------------------
102 1590 16:11:43 XLON 592200548921435000
--------------- -------------------- -------- -------------------
47 1589.5 16:12:47 XLON 606274299352576000
--------------- -------------------- -------- -------------------
134 1589.5 16:12:47 XLON 606274299352576000
--------------- -------------------- -------- -------------------
22 1589 16:13:42 XLON 606274299352624000
--------------- -------------------- -------- -------------------
164 1589 16:13:42 AQXE 592200548921549000
--------------- -------------------- -------- -------------------
164 1588.5 16:14:36 XLON 592200548921602000
--------------- -------------------- -------- -------------------
164 1588.5 16:14:36 TRQX 592200548921602000
--------------- -------------------- -------- -------------------
600 1588.5 16:14:36 CHIX 592200548921602000
--------------- -------------------- -------- -------------------
25 1588.5 16:14:36 CHIX 592200548921602000
--------------- -------------------- -------- -------------------
224 1588.5 16:14:36 CHIX 592200548921602000
--------------- -------------------- -------- -------------------
164 1588.5 16:14:36 BATE 606274299352675000
--------------- -------------------- -------- -------------------
236 1588.5 16:14:36 BATE 606274299352675000
--------------- -------------------- -------- -------------------
13 1588.5 16:14:36 XLON 606274299352675000
--------------- -------------------- -------- -------------------
383 1588 16:14:36 BATE 592200548921603000
--------------- -------------------- -------- -------------------
164 1588 16:14:36 CHIX 606274299352675000
--------------- -------------------- -------- -------------------
90 1588.5 16:14:43 XLON 606274299352681000
--------------- -------------------- -------- -------------------
125 1588.5 16:14:43 XLON 606274299352681000
--------------- -------------------- -------- -------------------
164 1588.5 16:14:43 XLON 606274299352681000
--------------- -------------------- -------- -------------------
326 1590 16:16:16 BATE 606274299352772000
--------------- -------------------- -------- -------------------
23 1589.5 16:17:47 CHIX 606274299352860000
--------------- -------------------- -------- -------------------
6 1589.5 16:17:48 CHIX 606274299352861000
--------------- -------------------- -------- -------------------
218 1589.5 16:17:48 CHIX 606274299352861000
--------------- -------------------- -------- -------------------
12 1589 16:18:43 AQXE 606274299352918000
--------------- -------------------- -------- -------------------
12 1589 16:19:04 AQXE 606274299352938000
--------------- -------------------- -------- -------------------
11 1589 16:19:06 AQXE 606274299352941000
--------------- -------------------- -------- -------------------
6 1589 16:19:07 AQXE 606274299352942000
--------------- -------------------- -------- -------------------
6 1589 16:19:08 AQXE 606274299352943000
--------------- -------------------- -------- -------------------
6 1589 16:19:09 AQXE 606274299352944000
--------------- -------------------- -------- -------------------
6 1589 16:19:10 AQXE 606274299352945000
--------------- -------------------- -------- -------------------
11 1589 16:19:12 AQXE 606274299352947000
--------------- -------------------- -------- -------------------
6 1589 16:19:13 AQXE 606274299352948000
--------------- -------------------- -------- -------------------
6 1589 16:19:15 AQXE 606274299352949000
--------------- -------------------- -------- -------------------
11 1589 16:19:18 AQXE 606274299352952000
--------------- -------------------- -------- -------------------
6 1589 16:19:19 AQXE 606274299352953000
--------------- -------------------- -------- -------------------
12 1589 16:19:21 AQXE 606274299352955000
--------------- -------------------- -------- -------------------
12 1589 16:19:23 AQXE 606274299352956000
--------------- -------------------- -------- -------------------
7 1589 16:19:59 AQXE 606274299352990000
--------------- -------------------- -------- -------------------
8 1589 16:20:00 AQXE 606274299352991000
--------------- -------------------- -------- -------------------
8 1589 16:20:02 AQXE 606274299352994000
--------------- -------------------- -------- -------------------
8 1589 16:20:03 AQXE 606274299352996000
--------------- -------------------- -------- -------------------
8 1589 16:20:04 AQXE 606274299352997000
--------------- -------------------- -------- -------------------
2 1589 16:20:05 AQXE 606274299352999000
--------------- -------------------- -------- -------------------
17 1589 16:20:16 AQXE 606274299353013000
--------------- -------------------- -------- -------------------
16 1589 16:20:18 AQXE 606274299353015000
--------------- -------------------- -------- -------------------
8 1589 16:20:19 AQXE 606274299353017000
--------------- -------------------- -------- -------------------
17 1589 16:20:21 AQXE 606274299353019000
--------------- -------------------- -------- -------------------
16 1589 16:20:23 AQXE 606274299353021000
--------------- -------------------- -------- -------------------
34 1589 16:20:27 AQXE 606274299353025000
--------------- -------------------- -------- -------------------
25 1589 16:20:33 AQXE 606274299353031000
--------------- -------------------- -------- -------------------
41 1589 16:20:38 AQXE 606274299353036000
--------------- -------------------- -------- -------------------
7 1589 16:20:43 AQXE 606274299353040000
--------------- -------------------- -------- -------------------
340 1589 16:20:46 CHIX 592200548921981000
--------------- -------------------- -------- -------------------
195 1589 16:20:46 CHIX 606274299353042000
--------------- -------------------- -------- -------------------
198 1589 16:20:46 BATE 606274299353042000
--------------- -------------------- -------- -------------------
193 1589 16:20:46 CHIX 606274299353042000
--------------- -------------------- -------- -------------------
182 1588.5 16:20:47 BATE 592200548921982000
--------------- -------------------- -------- -------------------
178 1588.5 16:20:47 CHIX 606274299353043000
--------------- -------------------- -------- -------------------
9 1589 16:22:29 AQXE 592200548922102000
--------------- -------------------- -------- -------------------
16 1589 16:22:31 AQXE 592200548922104000
--------------- -------------------- -------- -------------------
17 1589 16:22:33 AQXE 592200548922106000
--------------- -------------------- -------- -------------------
8 1589 16:22:34 AQXE 592200548922108000
--------------- -------------------- -------- -------------------
25 1589 16:22:37 AQXE 592200548922111000
--------------- -------------------- -------- -------------------
16 1589 16:22:39 AQXE 592200548922113000
--------------- -------------------- -------- -------------------
33 1589 16:22:43 AQXE 592200548922117000
--------------- -------------------- -------- -------------------
33 1589 16:22:53 AQXE 592200548922129000
--------------- -------------------- -------- -------------------
7 1589 16:22:59 AQXE 592200548922136000
--------------- -------------------- -------- -------------------
9 1589 16:22:59 AQXE 606274299353192000
--------------- -------------------- -------- -------------------
42 1589 16:23:04 AQXE 606274299353198000
--------------- -------------------- -------- -------------------
33 1589 16:23:07 AQXE 606274299353202000
--------------- -------------------- -------- -------------------
16 1589 16:23:09 AQXE 606274299353205000
--------------- -------------------- -------- -------------------
308 1589 16:23:09 XLON 606274299353205000
--------------- -------------------- -------- -------------------
17 1589 16:23:11 AQXE 606274299353207000
--------------- -------------------- -------- -------------------
26 1589 16:23:13 TRQX 592200548922153000
--------------- -------------------- -------- -------------------
144 1589 16:23:13 TRQX 592200548922153000
--------------- -------------------- -------- -------------------
176 1589 16:23:13 CHIX 606274299353209000
--------------- -------------------- -------- -------------------
58 1589 16:23:13 AQXE 606274299353209000
--------------- -------------------- -------- -------------------
23 1588.5 16:23:35 CHIX 606274299353235000
--------------- -------------------- -------- -------------------
132 1588.5 16:23:36 CHIX 606274299353236000
--------------- -------------------- -------- -------------------
84 1588.5 16:23:36 CHIX 606274299353236000
--------------- -------------------- -------- -------------------
9 1588 16:23:45 TRQX 606274299353246000
--------------- -------------------- -------- -------------------
8 1588 16:23:47 TRQX 606274299353248000
--------------- -------------------- -------- -------------------
8 1588 16:23:50 TRQX 606274299353251000
--------------- -------------------- -------- -------------------
8 1588 16:24:04 TRQX 606274299353264000
--------------- -------------------- -------- -------------------
8 1588 16:24:39 TRQX 606274299353301000
--------------- -------------------- -------- -------------------
8 1588 16:24:40 TRQX 606274299353302000
--------------- -------------------- -------- -------------------
198 1588 16:25:00 BATE 606274299353324000
--------------- -------------------- -------- -------------------
213 1588 16:25:00 BATE 606274299353324000
--------------- -------------------- -------- -------------------
271 1588 16:25:00 CHIX 606274299353324000
--------------- -------------------- -------- -------------------
17 1588 16:25:01 AQXE 592200548922274000
--------------- -------------------- -------- -------------------
17 1588 16:25:02 AQXE 592200548922276000
--------------- -------------------- -------- -------------------
91 1588 16:25:02 AQXE 592200548922276000
--------------- -------------------- -------- -------------------
156 1588 16:25:02 TRQX 606274299353328000
--------------- -------------------- -------- -------------------
96 1588 16:25:02 CHIX 606274299353328000
--------------- -------------------- -------- -------------------
17 1588 16:25:03 AQXE 592200548922278000
--------------- -------------------- -------- -------------------
51 1588 16:25:03 AQXE 592200548922278000
--------------- -------------------- -------- -------------------
216 1587.5 16:25:10 CHIX 606274299353337000
--------------- -------------------- -------- -------------------
16 1587.5 16:25:13 CHIX 592200548922290000
--------------- -------------------- -------- -------------------
1 1587.5 16:25:13 CHIX 606274299353341000
--------------- -------------------- -------- -------------------
242 1587.5 16:25:13 CHIX 592200548922290000
--------------- -------------------- -------- -------------------
226 1589.5 16:28:52 CHIX 592200548922450000
--------------- -------------------- -------- -------------------
164 1589.5 16:28:52 BATE 606274299353494000
--------------- -------------------- -------- -------------------
197 1590 16:28:54 XLON 606274299353495000
--------------- -------------------- -------- -------------------
90 1590 16:28:58 XLON 606274299353498000
--------------- -------------------- -------- -------------------
96 1590 16:28:58 XLON 606274299353498000
--------------- -------------------- -------- -------------------
194 1590 16:29:36 XLON 592200548922472000
--------------- -------------------- -------- -------------------
164 1589 16:29:36 XLON 606274299353515000
--------------- -------------------- -------- -------------------
2278 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
136 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
366 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
159 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
964 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
2987 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
9 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
713 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
5253 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
736 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
121 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
37500 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
6988 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
522 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
906 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
1655 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
414 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
24 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
920 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
16 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
393 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
409 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
409 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
409 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
230 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
634 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
4363 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
2274 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
5 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
58 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
1519 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
19960 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
2 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
145 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
205 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
247 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
12 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
72 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
729 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
5445 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
22484 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
25524 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
275 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
933 1581 16:35:15 XLON 606274299353570000
--------------- -------------------- -------- -------------------
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
POSDBLFXLFLEFBK
(END) Dow Jones Newswires
November 30, 2022 13:02 ET (18:02 GMT)
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Apr 2023 a Apr 2024
