TIDMABF
RNS Number : 3442I
Associated British Foods PLC
01 December 2022
1 December 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 1
December 2022 it purchased for cancellation from Barclays Capital
Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November 2022 .
Description of shares: Associated British Foods plc - ordinary
shares of 5 15/22 pence
Number of shares repurchased: 200,000
Date of transaction: 1 December 2022
Average price paid per share: GBp 1,587.5
Lowest price paid per share: GBp 1,587.5
Highest price paid per share: GBp 1,587.5
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange
transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual
trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN:
GB0006731235)
Date of purchases: 1 December 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 1,589.1443 106,301 1,583.0000 1,612.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
BATS
Europe 1,590.6005 24,283 1,583.0000 1,610.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Chi-X
Europe 1,591.5954 47,096 1,583.5000 1,612.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Turquoise 1,591.3947 8,765 1,584.0000 1,610.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Aquis
Exchange 1,592.3463 13,555 1,583.5000 1,610.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
237 1605.5 08:00:15 XLON 592200902801409000
--------------- -------------------- -------- -------------------
899 1605.5 08:00:15 XLON 592200902801409000
--------------- -------------------- -------- -------------------
61 1605.5 08:00:15 XLON 592200902801409000
--------------- -------------------- -------- -------------------
18 1605.5 08:00:15 XLON 606274653243756000
--------------- -------------------- -------- -------------------
4 1605.5 08:00:15 XLON 606274653243756000
--------------- -------------------- -------- -------------------
300 1610.5 08:01:47 AQXE 606274653243818000
--------------- -------------------- -------- -------------------
97 1610.5 08:02:35 TRQX 592200902801517000
--------------- -------------------- -------- -------------------
163 1610.5 08:02:35 BATE 592200902801517000
--------------- -------------------- -------- -------------------
66 1610.5 08:02:35 TRQX 592200902801517000
--------------- -------------------- -------- -------------------
408 1610.5 08:02:35 CHIX 606274653243860000
--------------- -------------------- -------- -------------------
258 1610.5 08:02:35 XLON 606274653243860000
--------------- -------------------- -------- -------------------
68 1610.5 08:02:35 XLON 606274653243860000
--------------- -------------------- -------- -------------------
163 1610.5 08:02:35 XLON 592200902801517000
--------------- -------------------- -------- -------------------
210 1612.5 08:02:37 XLON 606274653243861000
--------------- -------------------- -------- -------------------
140 1612.5 08:02:37 XLON 606274653243861000
--------------- -------------------- -------- -------------------
175 1612.5 08:06:59 CHIX 606274653244058000
--------------- -------------------- -------- -------------------
163 1612.5 08:07:02 CHIX 606274653244060000
--------------- -------------------- -------- -------------------
188 1612.5 08:07:02 XLON 592200902801725000
--------------- -------------------- -------- -------------------
175 1612 08:07:02 CHIX 606274653244060000
--------------- -------------------- -------- -------------------
187 1611.5 08:07:16 CHIX 592200902801735000
--------------- -------------------- -------- -------------------
163 1611.5 08:07:16 XLON 606274653244070000
--------------- -------------------- -------- -------------------
189 1610.5 08:07:20 BATE 592200902801737000
--------------- -------------------- -------- -------------------
163 1610.5 08:07:20 CHIX 606274653244072000
--------------- -------------------- -------- -------------------
163 1610.5 08:07:20 XLON 606274653244072000
--------------- -------------------- -------- -------------------
161 1610.5 08:07:20 CHIX 606274653244072000
--------------- -------------------- -------- -------------------
27 1610.5 08:07:20 CHIX 606274653244072000
--------------- -------------------- -------- -------------------
163 1610.5 08:07:20 TRQX 592200902801737000
--------------- -------------------- -------- -------------------
187 1610.5 08:07:20 AQXE 592200902801737000
--------------- -------------------- -------- -------------------
256 1608 08:08:26 BATE 606274653244115000
--------------- -------------------- -------- -------------------
163 1608 08:08:43 CHIX 592200902801791000
--------------- -------------------- -------- -------------------
163 1607 08:08:56 XLON 592200902801797000
--------------- -------------------- -------- -------------------
194 1607 08:08:56 CHIX 606274653244130000
--------------- -------------------- -------- -------------------
140 1603 08:09:37 BATE 592200902801820000
--------------- -------------------- -------- -------------------
144 1603 08:09:37 BATE 592200902801820000
--------------- -------------------- -------- -------------------
10 1603 08:09:37 BATE 592200902801820000
--------------- -------------------- -------- -------------------
140 1603 08:09:37 CHIX 606274653244151000
--------------- -------------------- -------- -------------------
23 1603 08:09:37 CHIX 606274653244151000
--------------- -------------------- -------- -------------------
488 1607 08:11:32 CHIX 592200902801897000
--------------- -------------------- -------- -------------------
163 1607 08:11:32 BATE 606274653244224000
--------------- -------------------- -------- -------------------
197 1604 08:12:54 CHIX 606274653244270000
--------------- -------------------- -------- -------------------
163 1604 08:13:25 BATE 592200902801963000
--------------- -------------------- -------- -------------------
310 1602.5 08:14:23 CHIX 606274653244316000
--------------- -------------------- -------- -------------------
163 1602.5 08:14:35 BATE 592200902801999000
--------------- -------------------- -------- -------------------
401 1602.5 08:16:32 CHIX 592200902802063000
--------------- -------------------- -------- -------------------
251 1601 08:16:56 CHIX 592200902802075000
--------------- -------------------- -------- -------------------
56 1601 08:16:56 CHIX 592200902802075000
--------------- -------------------- -------- -------------------
22 1601 08:16:56 CHIX 592200902802075000
--------------- -------------------- -------- -------------------
163 1601 08:16:56 BATE 606274653244394000
--------------- -------------------- -------- -------------------
16 1599 08:18:23 BATE 592200902802125000
--------------- -------------------- -------- -------------------
147 1599 08:18:23 BATE 592200902802125000
--------------- -------------------- -------- -------------------
365 1599 08:18:23 CHIX 606274653244442000
--------------- -------------------- -------- -------------------
214 1597 08:19:16 BATE 592200902802156000
--------------- -------------------- -------- -------------------
326 1597 08:19:16 CHIX 606274653244471000
--------------- -------------------- -------- -------------------
163 1595.5 08:20:42 TRQX 592200902802206000
--------------- -------------------- -------- -------------------
246 1595.5 08:20:42 CHIX 606274653244519000
--------------- -------------------- -------- -------------------
163 1596.5 08:23:35 CHIX 606274653244591000
--------------- -------------------- -------- -------------------
42 1596.5 08:23:49 CHIX 592200902802288000
--------------- -------------------- -------- -------------------
175 1596.5 08:23:49 CHIX 592200902802288000
--------------- -------------------- -------- -------------------
191 1596 08:24:43 XLON 606274653244619000
--------------- -------------------- -------- -------------------
163 1596 08:24:43 BATE 592200902802311000
--------------- -------------------- -------- -------------------
163 1595.5 08:27:03 XLON 592200902802388000
--------------- -------------------- -------- -------------------
160 1595.5 08:27:03 CHIX 606274653244691000
--------------- -------------------- -------- -------------------
175 1595.5 08:27:03 CHIX 606274653244691000
--------------- -------------------- -------- -------------------
518 1595 08:27:06 CHIX 592200902802391000
--------------- -------------------- -------- -------------------
150 1595.5 08:27:06 AQXE 606274653244694000
--------------- -------------------- -------- -------------------
19 1595 08:27:06 XLON 606274653244694000
--------------- -------------------- -------- -------------------
163 1592.5 08:28:35 TRQX 592200902802446000
--------------- -------------------- -------- -------------------
163 1592.5 08:28:35 BATE 592200902802446000
--------------- -------------------- -------- -------------------
225 1592.5 08:28:35 CHIX 606274653244746000
--------------- -------------------- -------- -------------------
163 1590.5 08:29:39 XLON 592200902802479000
--------------- -------------------- -------- -------------------
316 1590.5 08:29:39 CHIX 606274653244778000
--------------- -------------------- -------- -------------------
181 1595 08:33:40 XLON 606274653244916000
--------------- -------------------- -------- -------------------
189 1594.5 08:34:11 XLON 606274653244934000
--------------- -------------------- -------- -------------------
163 1593.5 08:35:00 CHIX 592200902802666000
--------------- -------------------- -------- -------------------
216 1593.5 08:35:00 XLON 606274653244957000
--------------- -------------------- -------- -------------------
190 1593.5 08:35:00 CHIX 606274653244957000
--------------- -------------------- -------- -------------------
163 1593.5 08:35:03 AQXE 592200902802668000
--------------- -------------------- -------- -------------------
163 1593 08:35:13 XLON 592200902802674000
--------------- -------------------- -------- -------------------
326 1593 08:35:13 CHIX 592200902802674000
--------------- -------------------- -------- -------------------
188 1593 08:35:13 BATE 606274653244964000
--------------- -------------------- -------- -------------------
57 1593 08:35:13 AQXE 592200902802674000
--------------- -------------------- -------- -------------------
101 1592.5 08:37:03 BATE 606274653245017000
--------------- -------------------- -------- -------------------
300 1596 08:40:41 AQXE 606274653245139000
--------------- -------------------- -------- -------------------
4 1596 08:40:41 AQXE 606274653245139000
--------------- -------------------- -------- -------------------
51 1597.5 08:42:04 CHIX 592200902802898000
--------------- -------------------- -------- -------------------
33 1597.5 08:42:04 CHIX 592200902802898000
--------------- -------------------- -------- -------------------
113 1598 08:42:08 XLON 592200902802900000
--------------- -------------------- -------- -------------------
46 1598 08:42:08 XLON 592200902802900000
--------------- -------------------- -------- -------------------
18 1598 08:42:08 XLON 592200902802900000
--------------- -------------------- -------- -------------------
59 1598 08:42:08 CHIX 606274653245180000
--------------- -------------------- -------- -------------------
104 1598 08:42:08 CHIX 606274653245180000
--------------- -------------------- -------- -------------------
163 1597.5 08:42:40 CHIX 592200902802919000
--------------- -------------------- -------- -------------------
358 1597.5 08:42:40 XLON 606274653245198000
--------------- -------------------- -------- -------------------
274 1597.5 08:42:40 XLON 606274653245198000
--------------- -------------------- -------- -------------------
6 1597.5 08:42:40 XLON 592200902802919000
--------------- -------------------- -------- -------------------
330 1597.5 08:42:42 CHIX 606274653245198000
--------------- -------------------- -------- -------------------
91 1597.5 08:42:42 CHIX 606274653245198000
--------------- -------------------- -------- -------------------
157 1597.5 08:42:42 XLON 592200902802919000
--------------- -------------------- -------- -------------------
49 1597.5 08:42:42 XLON 606274653245198000
--------------- -------------------- -------- -------------------
86 1597.5 08:42:42 CHIX 592200902802919000
--------------- -------------------- -------- -------------------
77 1597.5 08:42:42 CHIX 592200902802919000
--------------- -------------------- -------- -------------------
192 1597 08:42:45 XLON 592200902802921000
--------------- -------------------- -------- -------------------
163 1596.5 08:47:44 XLON 592200902803088000
--------------- -------------------- -------- -------------------
424 1596.5 08:47:44 CHIX 606274653245360000
--------------- -------------------- -------- -------------------
150 1596.5 08:47:44 TRQX 606274653245360000
--------------- -------------------- -------- -------------------
80 1596.5 08:47:44 TRQX 606274653245360000
--------------- -------------------- -------- -------------------
169 1596.5 08:47:44 CHIX 592200902803088000
--------------- -------------------- -------- -------------------
163 1595.5 08:48:53 CHIX 592200902803128000
--------------- -------------------- -------- -------------------
163 1595.5 08:48:53 BATE 606274653245398000
--------------- -------------------- -------- -------------------
206 1595.5 08:48:53 XLON 592200902803128000
--------------- -------------------- -------- -------------------
205 1595.5 08:48:53 TRQX 606274653245398000
--------------- -------------------- -------- -------------------
170 1599 08:55:38 AQXE 592200902803323000
--------------- -------------------- -------- -------------------
248 1601.5 08:58:28 AQXE 592200902803404000
--------------- -------------------- -------- -------------------
300 1601.5 08:59:55 AQXE 592200902803449000
--------------- -------------------- -------- -------------------
51 1602 09:01:09 XLON 592200902803484000
--------------- -------------------- -------- -------------------
98 1602 09:01:09 XLON 592200902803484000
--------------- -------------------- -------- -------------------
200 1602 09:01:09 XLON 592200902803484000
--------------- -------------------- -------- -------------------
4 1602 09:01:09 XLON 592200902803484000
--------------- -------------------- -------- -------------------
163 1600 09:01:33 CHIX 592200902803497000
--------------- -------------------- -------- -------------------
326 1600 09:01:33 XLON 606274653245749000
--------------- -------------------- -------- -------------------
212 1600 09:01:33 TRQX 606274653245749000
--------------- -------------------- -------- -------------------
163 1600 09:01:33 AQXE 592200902803497000
--------------- -------------------- -------- -------------------
300 1600 09:01:33 AQXE 592200902803497000
--------------- -------------------- -------- -------------------
116 1600 09:01:33 AQXE 592200902803497000
--------------- -------------------- -------- -------------------
199 1600 09:01:33 XLON 606274653245749000
--------------- -------------------- -------- -------------------
204 1600 09:01:33 CHIX 592200902803497000
--------------- -------------------- -------- -------------------
10 1599 09:02:52 BATE 606274653245794000
--------------- -------------------- -------- -------------------
153 1599 09:03:23 BATE 606274653245809000
--------------- -------------------- -------- -------------------
22 1599 09:03:23 AQXE 592200902803561000
--------------- -------------------- -------- -------------------
151 1599 09:03:23 XLON 592200902803561000
--------------- -------------------- -------- -------------------
163 1595.5 09:04:58 CHIX 592200902803608000
--------------- -------------------- -------- -------------------
163 1595.5 09:04:58 XLON 592200902803608000
--------------- -------------------- -------- -------------------
185 1595.5 09:04:58 BATE 606274653245854000
--------------- -------------------- -------- -------------------
163 1595.5 09:04:58 AQXE 606274653245854000
--------------- -------------------- -------- -------------------
163 1596 09:07:45 TRQX 592200902803712000
--------------- -------------------- -------- -------------------
479 1596 09:07:45 CHIX 606274653245953000
--------------- -------------------- -------- -------------------
163 1594 09:11:26 TRQX 592200902803839000
--------------- -------------------- -------- -------------------
163 1594 09:11:26 BATE 592200902803839000
--------------- -------------------- -------- -------------------
163 1594 09:11:26 XLON 606274653246075000
--------------- -------------------- -------- -------------------
174 1594 09:11:26 CHIX 606274653246075000
--------------- -------------------- -------- -------------------
163 1593 09:15:03 TRQX 592200902803964000
--------------- -------------------- -------- -------------------
181 1593 09:15:03 BATE 606274653246194000
--------------- -------------------- -------- -------------------
434 1592.5 09:16:14 XLON 606274653246234000
--------------- -------------------- -------- -------------------
163 1592.5 09:16:14 BATE 592200902804007000
--------------- -------------------- -------- -------------------
361 1591.5 09:17:45 CHIX 606274653246282000
--------------- -------------------- -------- -------------------
51 1591.5 09:22:46 CHIX 592200902804214000
--------------- -------------------- -------- -------------------
130 1591.5 09:22:46 CHIX 592200902804214000
--------------- -------------------- -------- -------------------
184 1591.5 09:22:46 CHIX 606274653246430000
--------------- -------------------- -------- -------------------
163 1591.5 09:22:46 BATE 606274653246430000
--------------- -------------------- -------- -------------------
348 1593 09:27:07 CHIX 592200902804349000
--------------- -------------------- -------- -------------------
61 1593 09:27:07 XLON 606274653246557000
--------------- -------------------- -------- -------------------
265 1593 09:27:07 XLON 606274653246557000
--------------- -------------------- -------- -------------------
46 1593 09:27:07 AQXE 606274653246557000
--------------- -------------------- -------- -------------------
192 1592 09:27:07 CHIX 592200902804349000
--------------- -------------------- -------- -------------------
163 1592 09:27:07 BATE 606274653246558000
--------------- -------------------- -------- -------------------
145 1591.5 09:33:24 AQXE 592200902804560000
--------------- -------------------- -------- -------------------
352 1591.5 09:33:24 BATE 592200902804560000
--------------- -------------------- -------- -------------------
18 1591.5 09:33:24 AQXE 592200902804561000
--------------- -------------------- -------- -------------------
146 1591 09:33:45 AQXE 592200902804573000
--------------- -------------------- -------- -------------------
326 1593 09:38:05 XLON 592200902804709000
--------------- -------------------- -------- -------------------
163 1593 09:38:05 AQXE 592200902804709000
--------------- -------------------- -------- -------------------
454 1593 09:38:05 CHIX 606274653246900000
--------------- -------------------- -------- -------------------
72 1593 09:38:05 TRQX 592200902804709000
--------------- -------------------- -------- -------------------
217 1592.5 09:38:06 XLON 606274653246900000
--------------- -------------------- -------- -------------------
91 1591.5 09:39:40 CHIX 592200902804763000
--------------- -------------------- -------- -------------------
123 1591.5 09:39:40 CHIX 592200902804763000
--------------- -------------------- -------- -------------------
163 1591.5 09:39:40 BATE 606274653246950000
--------------- -------------------- -------- -------------------
163 1591 09:39:42 BATE 592200902804764000
--------------- -------------------- -------- -------------------
389 1591 09:39:42 CHIX 606274653246952000
--------------- -------------------- -------- -------------------
163 1595 09:50:24 XLON 592200902805124000
--------------- -------------------- -------- -------------------
41 1595 09:50:24 AQXE 606274653247296000
--------------- -------------------- -------- -------------------
46 1595 09:53:07 XLON 592200902805214000
--------------- -------------------- -------- -------------------
76 1595 09:53:07 XLON 592200902805214000
--------------- -------------------- -------- -------------------
163 1595 09:53:07 AQXE 606274653247383000
--------------- -------------------- -------- -------------------
260 1595.5 09:54:46 XLON 592200902805270000
--------------- -------------------- -------- -------------------
117 1595.5 09:54:46 XLON 592200902805270000
--------------- -------------------- -------- -------------------
15 1595.5 09:54:46 XLON 592200902805270000
--------------- -------------------- -------- -------------------
56 1596.5 09:56:07 XLON 592200902805309000
--------------- -------------------- -------- -------------------
163 1596.5 09:56:07 AQXE 606274653247473000
--------------- -------------------- -------- -------------------
211 1596.5 09:58:32 XLON 592200902805387000
--------------- -------------------- -------- -------------------
93 1596.5 09:58:32 XLON 592200902805387000
--------------- -------------------- -------- -------------------
25 1596.5 09:58:32 XLON 592200902805387000
--------------- -------------------- -------- -------------------
434 1595.5 09:59:50 XLON 592200902805428000
--------------- -------------------- -------- -------------------
163 1595.5 09:59:50 AQXE 606274653247586000
--------------- -------------------- -------- -------------------
163 1595.5 09:59:50 TRQX 592200902805428000
--------------- -------------------- -------- -------------------
88 1595.25 09:59:50 CHIX 606274653247586000
--------------- -------------------- -------- -------------------
207 1595.5 09:59:50 CHIX 606274653247586000
--------------- -------------------- -------- -------------------
22 1595.5 09:59:50 CHIX 606274653247586000
--------------- -------------------- -------- -------------------
224 1595.5 09:59:50 XLON 592200902805428000
--------------- -------------------- -------- -------------------
102 1595.5 09:59:50 CHIX 606274653247587000
--------------- -------------------- -------- -------------------
315 1595 09:59:56 BATE 606274653247591000
--------------- -------------------- -------- -------------------
163 1595 10:06:44 XLON 592200902805705000
--------------- -------------------- -------- -------------------
210 1595 10:06:44 CHIX 606274653247849000
--------------- -------------------- -------- -------------------
163 1594.5 10:06:45 BATE 592200902805705000
--------------- -------------------- -------- -------------------
191 1594.5 10:06:45 TRQX 606274653247849000
--------------- -------------------- -------- -------------------
66 1594 10:07:35 BATE 606274653247878000
--------------- -------------------- -------- -------------------
187 1594 10:07:35 BATE 606274653247878000
--------------- -------------------- -------- -------------------
163 1594 10:07:35 TRQX 592200902805736000
--------------- -------------------- -------- -------------------
163 1594.5 10:09:13 XLON 592200902805800000
--------------- -------------------- -------- -------------------
200 1594.5 10:09:13 TRQX 606274653247940000
--------------- -------------------- -------- -------------------
163 1593.5 10:09:55 BATE 592200902805825000
--------------- -------------------- -------- -------------------
397 1593.5 10:09:55 XLON 606274653247964000
--------------- -------------------- -------- -------------------
223 1593.5 10:09:55 TRQX 606274653247964000
--------------- -------------------- -------- -------------------
93 1594 10:21:36 XLON 606274653248363000
--------------- -------------------- -------- -------------------
107 1594 10:21:36 XLON 606274653248363000
--------------- -------------------- -------- -------------------
163 1594 10:21:36 BATE 592200902806242000
--------------- -------------------- -------- -------------------
163 1592.5 10:22:42 XLON 606274653248398000
--------------- -------------------- -------- -------------------
235 1592.5 10:22:42 XLON 606274653248398000
--------------- -------------------- -------- -------------------
163 1592.5 10:23:01 CHIX 592200902806289000
--------------- -------------------- -------- -------------------
197 1592.5 10:23:01 CHIX 592200902806289000
--------------- -------------------- -------- -------------------
152 1592.5 10:23:01 BATE 606274653248407000
--------------- -------------------- -------- -------------------
24 1592.5 10:23:01 BATE 606274653248407000
--------------- -------------------- -------- -------------------
142 1592.5 10:23:01 XLON 606274653248407000
--------------- -------------------- -------- -------------------
326 1592.5 10:23:01 AQXE 606274653248407000
--------------- -------------------- -------- -------------------
163 1592 10:23:01 TRQX 606274653248407000
--------------- -------------------- -------- -------------------
199 1592 10:23:01 XLON 606274653248407000
--------------- -------------------- -------- -------------------
292 1590 10:23:18 CHIX 592200902806300000
--------------- -------------------- -------- -------------------
163 1590 10:23:18 BATE 606274653248418000
--------------- -------------------- -------- -------------------
163 1590 10:23:18 XLON 606274653248418000
--------------- -------------------- -------- -------------------
237 1589 10:26:00 CHIX 592200902806384000
--------------- -------------------- -------- -------------------
106 1589 10:26:00 CHIX 592200902806384000
--------------- -------------------- -------- -------------------
163 1589 10:26:00 XLON 592200902806384000
--------------- -------------------- -------- -------------------
163 1589 10:26:00 BATE 606274653248498000
--------------- -------------------- -------- -------------------
145 1588 10:35:25 AQXE 592200902806671000
--------------- -------------------- -------- -------------------
45 1588 10:35:25 BATE 592200902806671000
--------------- -------------------- -------- -------------------
163 1588 10:35:25 TRQX 606274653248771000
--------------- -------------------- -------- -------------------
163 1588 10:35:25 XLON 606274653248771000
--------------- -------------------- -------- -------------------
137 1588 10:35:25 BATE 592200902806671000
--------------- -------------------- -------- -------------------
62 1588 10:37:13 CHIX 592200902806737000
--------------- -------------------- -------- -------------------
101 1588 10:37:13 CHIX 592200902806737000
--------------- -------------------- -------- -------------------
18 1588 10:37:13 CHIX 606274653248834000
--------------- -------------------- -------- -------------------
202 1588 10:37:13 BATE 606274653248834000
--------------- -------------------- -------- -------------------
18 1589 10:45:34 XLON 592200902807032000
--------------- -------------------- -------- -------------------
163 1589 10:45:34 AQXE 606274653249116000
--------------- -------------------- -------- -------------------
50 1589.5 10:47:31 CHIX 606274653249179000
--------------- -------------------- -------- -------------------
107 1589.5 10:47:31 CHIX 606274653249179000
--------------- -------------------- -------- -------------------
184 1589.5 10:47:31 CHIX 606274653249179000
--------------- -------------------- -------- -------------------
54 1590 10:49:22 CHIX 606274653249243000
--------------- -------------------- -------- -------------------
1 1590 10:49:22 TRQX 592200902807165000
--------------- -------------------- -------- -------------------
98 1593 10:49:38 CHIX 606274653249252000
--------------- -------------------- -------- -------------------
124 1594 10:49:45 XLON 592200902807178000
--------------- -------------------- -------- -------------------
240 1594 10:49:45 XLON 592200902807178000
--------------- -------------------- -------- -------------------
68 1594 10:49:45 XLON 592200902807178000
--------------- -------------------- -------- -------------------
197 1594 10:49:45 XLON 592200902807178000
--------------- -------------------- -------- -------------------
46 1594 10:49:45 XLON 592200902807178000
--------------- -------------------- -------- -------------------
114 1594 10:49:45 AQXE 606274653249256000
--------------- -------------------- -------- -------------------
183 1595 10:49:52 XLON 606274653249262000
--------------- -------------------- -------- -------------------
424 1594 10:49:52 CHIX 592200902807185000
--------------- -------------------- -------- -------------------
163 1594 10:49:52 AQXE 606274653249262000
--------------- -------------------- -------- -------------------
163 1594 10:49:52 BATE 606274653249262000
--------------- -------------------- -------- -------------------
163 1594 10:49:52 XLON 592200902807185000
--------------- -------------------- -------- -------------------
100 1594 10:49:52 CHIX 592200902807185000
--------------- -------------------- -------- -------------------
83 1594 10:49:52 CHIX 606274653249262000
--------------- -------------------- -------- -------------------
163 1593.5 10:50:17 XLON 592200902807202000
--------------- -------------------- -------- -------------------
171 1593.5 10:50:17 CHIX 606274653249278000
--------------- -------------------- -------- -------------------
212 1593.5 10:50:17 CHIX 606274653249278000
--------------- -------------------- -------- -------------------
172 1592.5 10:54:27 TRQX 592200902807341000
--------------- -------------------- -------- -------------------
163 1592.5 10:54:27 XLON 592200902807341000
--------------- -------------------- -------- -------------------
10 1592.5 10:54:27 TRQX 592200902807341000
--------------- -------------------- -------- -------------------
163 1592.5 10:54:27 CHIX 606274653249411000
--------------- -------------------- -------- -------------------
163 1592.5 10:54:28 AQXE 606274653249411000
--------------- -------------------- -------- -------------------
107 1589.5 10:56:18 CHIX 592200902807398000
--------------- -------------------- -------- -------------------
144 1589.5 10:56:18 BATE 606274653249465000
--------------- -------------------- -------- -------------------
19 1589.5 10:57:12 BATE 606274653249490000
--------------- -------------------- -------- -------------------
123 1589.5 10:57:12 CHIX 592200902807425000
--------------- -------------------- -------- -------------------
103 1589.5 10:57:51 CHIX 592200902807445000
--------------- -------------------- -------- -------------------
163 1589.5 10:57:51 TRQX 606274653249509000
--------------- -------------------- -------- -------------------
201 1592 11:09:07 XLON 592200902807795000
--------------- -------------------- -------- -------------------
155 1592 11:09:07 XLON 592200902807795000
--------------- -------------------- -------- -------------------
19 1591 11:12:04 BATE 592200902807888000
--------------- -------------------- -------- -------------------
300 1591.5 11:12:10 AQXE 592200902807892000
--------------- -------------------- -------- -------------------
78 1591.5 11:12:10 AQXE 592200902807892000
--------------- -------------------- -------- -------------------
40 1590.5 11:13:04 CHIX 592200902807921000
--------------- -------------------- -------- -------------------
354 1590.5 11:13:04 CHIX 592200902807921000
--------------- -------------------- -------- -------------------
326 1590.5 11:13:04 BATE 606274653249960000
--------------- -------------------- -------- -------------------
100 1590.5 11:13:04 CHIX 606274653249960000
--------------- -------------------- -------- -------------------
125 1590.5 11:13:04 CHIX 606274653249960000
--------------- -------------------- -------- -------------------
170 1590.5 11:13:04 CHIX 592200902807921000
--------------- -------------------- -------- -------------------
163 1590 11:13:04 TRQX 592200902807922000
--------------- -------------------- -------- -------------------
188 1590 11:13:04 BATE 592200902807922000
--------------- -------------------- -------- -------------------
326 1590 11:13:04 CHIX 606274653249960000
--------------- -------------------- -------- -------------------
201 1590.5 11:24:04 AQXE 592200902808290000
--------------- -------------------- -------- -------------------
299 1590.5 11:27:41 CHIX 592200902808428000
--------------- -------------------- -------- -------------------
163 1590.5 11:27:41 XLON 606274653250443000
--------------- -------------------- -------- -------------------
163 1589.5 11:29:22 CHIX 592200902808488000
--------------- -------------------- -------- -------------------
190 1589.5 11:29:22 TRQX 606274653250500000
--------------- -------------------- -------- -------------------
191 1589.5 11:29:22 BATE 606274653250500000
--------------- -------------------- -------- -------------------
64 1589 11:34:35 AQXE 592200902808655000
--------------- -------------------- -------- -------------------
136 1589 11:34:45 AQXE 592200902808662000
--------------- -------------------- -------- -------------------
163 1589 11:35:17 TRQX 592200902808681000
--------------- -------------------- -------- -------------------
190 1589 11:35:17 BATE 592200902808681000
--------------- -------------------- -------- -------------------
489 1589 11:35:17 CHIX 606274653250682000
--------------- -------------------- -------- -------------------
112 1588.5 11:35:17 CHIX 592200902808681000
--------------- -------------------- -------- -------------------
123 1588.5 11:35:17 CHIX 592200902808681000
--------------- -------------------- -------- -------------------
163 1588.5 11:35:17 BATE 606274653250682000
--------------- -------------------- -------- -------------------
154 1589 11:35:18 AQXE 606274653250682000
--------------- -------------------- -------- -------------------
4 1589 11:35:18 AQXE 606274653250682000
--------------- -------------------- -------- -------------------
62 1589 11:35:18 CHIX 592200902808681000
--------------- -------------------- -------- -------------------
190 1588 11:36:02 CHIX 606274653250704000
--------------- -------------------- -------- -------------------
118 1588 11:36:02 XLON 592200902808705000
--------------- -------------------- -------- -------------------
45 1588 11:36:02 XLON 592200902808705000
--------------- -------------------- -------- -------------------
54 1589 11:48:49 CHIX 606274653251072000
--------------- -------------------- -------- -------------------
78 1589 11:48:49 CHIX 606274653251072000
--------------- -------------------- -------- -------------------
58 1589 11:48:49 CHIX 606274653251072000
--------------- -------------------- -------- -------------------
213 1588 11:49:18 CHIX 606274653251086000
--------------- -------------------- -------- -------------------
349 1588 11:49:18 CHIX 606274653251086000
--------------- -------------------- -------- -------------------
163 1588 11:49:18 TRQX 592200902809109000
--------------- -------------------- -------- -------------------
284 1588 11:49:18 BATE 606274653251086000
--------------- -------------------- -------- -------------------
9 1588 11:49:18 AQXE 606274653251086000
--------------- -------------------- -------- -------------------
60 1588 11:49:18 AQXE 606274653251086000
--------------- -------------------- -------- -------------------
14 1588 11:49:18 AQXE 606274653251086000
--------------- -------------------- -------- -------------------
144 1588 11:50:01 AQXE 606274653251109000
--------------- -------------------- -------- -------------------
1 1588 11:52:21 AQXE 606274653251179000
--------------- -------------------- -------- -------------------
57 1588 11:54:54 AQXE 606274653251254000
--------------- -------------------- -------- -------------------
189 1588.5 11:59:46 AQXE 606274653251432000
--------------- -------------------- -------- -------------------
25 1590.5 12:02:56 XLON 592200902809598000
--------------- -------------------- -------- -------------------
201 1590.5 12:02:56 XLON 592200902809598000
--------------- -------------------- -------- -------------------
202 1590.5 12:02:56 XLON 592200902809598000
--------------- -------------------- -------- -------------------
46 1590.5 12:02:56 XLON 592200902809598000
--------------- -------------------- -------- -------------------
111 1590.5 12:02:56 XLON 592200902809598000
--------------- -------------------- -------- -------------------
69 1590.5 12:02:56 XLON 592200902809598000
--------------- -------------------- -------- -------------------
118 1590.5 12:02:56 AQXE 606274653251549000
--------------- -------------------- -------- -------------------
208 1590.5 12:02:56 AQXE 606274653251549000
--------------- -------------------- -------- -------------------
3 1592 12:03:08 XLON 592200902809605000
--------------- -------------------- -------- -------------------
175 1592 12:03:08 XLON 592200902809605000
--------------- -------------------- -------- -------------------
200 1592 12:03:08 AQXE 606274653251556000
--------------- -------------------- -------- -------------------
119 1592 12:03:10 XLON 592200902809606000
--------------- -------------------- -------- -------------------
72 1592 12:03:10 XLON 592200902809606000
--------------- -------------------- -------- -------------------
100 1592 12:03:10 AQXE 606274653251557000
--------------- -------------------- -------- -------------------
85 1592 12:03:10 AQXE 606274653251557000
--------------- -------------------- -------- -------------------
190 1591.5 12:03:31 AQXE 592200902809620000
--------------- -------------------- -------- -------------------
43 1593 12:04:09 CHIX 606274653251593000
--------------- -------------------- -------- -------------------
1 1593 12:04:09 CHIX 606274653251593000
--------------- -------------------- -------- -------------------
69 1593 12:04:09 CHIX 606274653251593000
--------------- -------------------- -------- -------------------
105 1593.5 12:04:48 CHIX 592200902809670000
--------------- -------------------- -------- -------------------
72 1593.5 12:04:48 CHIX 592200902809670000
--------------- -------------------- -------- -------------------
117 1594.5 12:08:48 XLON 592200902809811000
--------------- -------------------- -------- -------------------
46 1594.5 12:08:48 XLON 592200902809811000
--------------- -------------------- -------- -------------------
73 1594.5 12:08:48 XLON 592200902809811000
--------------- -------------------- -------- -------------------
141 1593 12:13:02 CHIX 592200902809964000
--------------- -------------------- -------- -------------------
56 1593 12:13:02 CHIX 592200902809964000
--------------- -------------------- -------- -------------------
163 1593 12:13:02 BATE 606274653251897000
--------------- -------------------- -------- -------------------
247 1593.5 12:13:07 AQXE 592200902809969000
--------------- -------------------- -------- -------------------
163 1593.5 12:13:07 XLON 606274653251901000
--------------- -------------------- -------- -------------------
205 1592.5 12:14:53 CHIX 592200902810031000
--------------- -------------------- -------- -------------------
116 1592.5 12:14:53 TRQX 592200902810031000
--------------- -------------------- -------- -------------------
88 1592.5 12:14:53 BATE 606274653251960000
--------------- -------------------- -------- -------------------
47 1592.5 12:14:53 TRQX 592200902810031000
--------------- -------------------- -------- -------------------
232 1592.5 12:14:53 XLON 606274653251960000
--------------- -------------------- -------- -------------------
75 1592.5 12:14:53 BATE 606274653251960000
--------------- -------------------- -------- -------------------
138 1592.5 12:14:53 XLON 606274653251960000
--------------- -------------------- -------- -------------------
130 1592.5 12:14:53 TRQX 606274653251960000
--------------- -------------------- -------- -------------------
19 1592.5 12:14:53 XLON 592200902810031000
--------------- -------------------- -------- -------------------
4 1592.5 12:14:53 CHIX 606274653251960000
--------------- -------------------- -------- -------------------
159 1592.5 12:14:53 CHIX 606274653251960000
--------------- -------------------- -------- -------------------
152 1592.5 12:14:53 XLON 592200902810031000
--------------- -------------------- -------- -------------------
154 1592.5 12:25:04 CHIX 606274653252309000
--------------- -------------------- -------- -------------------
174 1592.5 12:25:04 CHIX 606274653252309000
--------------- -------------------- -------- -------------------
174 1592.5 12:28:03 BATE 592200902810513000
--------------- -------------------- -------- -------------------
154 1592.5 12:28:11 BATE 592200902810520000
--------------- -------------------- -------- -------------------
396 1592 12:28:12 CHIX 606274653252427000
--------------- -------------------- -------- -------------------
11 1593 12:35:34 AQXE 592200902810798000
--------------- -------------------- -------- -------------------
8 1593 12:35:39 AQXE 592200902810801000
--------------- -------------------- -------- -------------------
11 1593 12:35:43 AQXE 592200902810804000
--------------- -------------------- -------- -------------------
183 1597 12:37:51 XLON 592200902810875000
--------------- -------------------- -------- -------------------
202 1597 12:37:51 XLON 592200902810875000
--------------- -------------------- -------- -------------------
176 1597 12:37:51 XLON 592200902810875000
--------------- -------------------- -------- -------------------
115 1597 12:37:51 AQXE 592200902810875000
--------------- -------------------- -------- -------------------
13 1597 12:37:51 BATE 606274653252764000
--------------- -------------------- -------- -------------------
62 1597 12:37:51 BATE 592200902810875000
--------------- -------------------- -------- -------------------
6 1597 12:37:51 BATE 606274653252764000
--------------- -------------------- -------- -------------------
186 1598.5 12:38:19 AQXE 606274653252780000
--------------- -------------------- -------- -------------------
619 1597 12:38:41 XLON 592200902810904000
--------------- -------------------- -------- -------------------
112 1597 12:38:41 CHIX 606274653252791000
--------------- -------------------- -------- -------------------
51 1597 12:38:41 CHIX 606274653252791000
--------------- -------------------- -------- -------------------
163 1597 12:38:41 CHIX 592200902810904000
--------------- -------------------- -------- -------------------
127 1597 12:38:41 XLON 606274653252791000
--------------- -------------------- -------- -------------------
95 1597 12:38:41 XLON 606274653252791000
--------------- -------------------- -------- -------------------
394 1596.5 12:38:41 BATE 592200902810904000
--------------- -------------------- -------- -------------------
76 1597 12:38:46 CHIX 592200902810906000
--------------- -------------------- -------- -------------------
24 1597 12:38:46 XLON 606274653252793000
--------------- -------------------- -------- -------------------
46 1597 12:38:46 XLON 606274653252793000
--------------- -------------------- -------- -------------------
45 1597 12:38:46 BATE 606274653252793000
--------------- -------------------- -------- -------------------
107 1596.5 12:45:01 CHIX 606274653253001000
--------------- -------------------- -------- -------------------
145 1596.5 12:49:50 BATE 592200902811297000
--------------- -------------------- -------- -------------------
18 1596.5 12:49:50 BATE 592200902811297000
--------------- -------------------- -------- -------------------
239 1596.5 12:49:50 CHIX 606274653253164000
--------------- -------------------- -------- -------------------
163 1596.5 12:49:50 TRQX 592200902811297000
--------------- -------------------- -------- -------------------
169 1595.5 12:49:51 CHIX 592200902811297000
--------------- -------------------- -------- -------------------
174 1595 12:59:23 XLON 592200902811634000
--------------- -------------------- -------- -------------------
32 1595 13:02:15 XLON 592200902811735000
--------------- -------------------- -------- -------------------
163 1595 13:02:30 BATE 606274653253584000
--------------- -------------------- -------- -------------------
281 1597 13:05:30 AQXE 606274653253670000
--------------- -------------------- -------- -------------------
201 1598 13:07:54 XLON 606274653253750000
--------------- -------------------- -------- -------------------
44 1598 13:07:54 XLON 606274653253750000
--------------- -------------------- -------- -------------------
419 1597 13:10:01 XLON 592200902811987000
--------------- -------------------- -------- -------------------
164 1597 13:15:46 XLON 606274653254006000
--------------- -------------------- -------- -------------------
44 1597 13:15:46 XLON 606274653254006000
--------------- -------------------- -------- -------------------
190 1597.5 13:16:18 XLON 592200902812210000
--------------- -------------------- -------- -------------------
128 1597.5 13:16:18 XLON 592200902812210000
--------------- -------------------- -------- -------------------
46 1597.5 13:16:18 XLON 592200902812210000
--------------- -------------------- -------- -------------------
9 1597.5 13:16:18 XLON 592200902812210000
--------------- -------------------- -------- -------------------
28 1598 13:20:33 XLON 592200902812363000
--------------- -------------------- -------- -------------------
50 1598 13:20:33 CHIX 606274653254169000
--------------- -------------------- -------- -------------------
175 1598 13:20:33 CHIX 606274653254169000
--------------- -------------------- -------- -------------------
53 1598 13:20:33 TRQX 592200902812363000
--------------- -------------------- -------- -------------------
60 1598 13:20:33 XLON 606274653254169000
--------------- -------------------- -------- -------------------
62 1598.5 13:21:06 XLON 592200902812381000
--------------- -------------------- -------- -------------------
164 1598.5 13:21:06 XLON 592200902812381000
--------------- -------------------- -------- -------------------
42 1598.5 13:21:06 CHIX 606274653254186000
--------------- -------------------- -------- -------------------
193 1597.5 13:22:47 BATE 592200902812441000
--------------- -------------------- -------- -------------------
11 1597.5 13:22:47 BATE 592200902812441000
--------------- -------------------- -------- -------------------
122 1597.5 13:22:47 BATE 592200902812441000
--------------- -------------------- -------- -------------------
28 1597.5 13:22:47 CHIX 606274653254242000
--------------- -------------------- -------- -------------------
618 1597.5 13:22:47 CHIX 606274653254242000
--------------- -------------------- -------- -------------------
210 1597.5 13:22:47 XLON 606274653254242000
--------------- -------------------- -------- -------------------
13 1597.5 13:22:47 XLON 606274653254242000
--------------- -------------------- -------- -------------------
52 1597.5 13:22:52 XLON 592200902812444000
--------------- -------------------- -------- -------------------
122 1597.5 13:22:52 XLON 592200902812444000
--------------- -------------------- -------- -------------------
53 1597.5 13:22:52 TRQX 592200902812444000
--------------- -------------------- -------- -------------------
117 1597.5 13:22:52 BATE 592200902812444000
--------------- -------------------- -------- -------------------
139 1597.5 13:22:52 CHIX 606274653254245000
--------------- -------------------- -------- -------------------
3 1597.5 13:22:52 AQXE 606274653254245000
--------------- -------------------- -------- -------------------
1 1597.5 13:22:52 AQXE 606274653254245000
--------------- -------------------- -------- -------------------
166 1597 13:23:30 BATE 592200902812470000
--------------- -------------------- -------- -------------------
163 1597 13:23:30 CHIX 606274653254269000
--------------- -------------------- -------- -------------------
184 1597 13:25:22 BATE 592200902812538000
--------------- -------------------- -------- -------------------
376 1596 13:25:25 CHIX 592200902812540000
--------------- -------------------- -------- -------------------
163 1596 13:25:25 TRQX 606274653254336000
--------------- -------------------- -------- -------------------
163 1596 13:25:25 BATE 606274653254336000
--------------- -------------------- -------- -------------------
163 1593.5 13:30:05 TRQX 592200902812714000
--------------- -------------------- -------- -------------------
326 1593.5 13:30:05 BATE 592200902812714000
--------------- -------------------- -------- -------------------
196 1593.5 13:30:05 CHIX 606274653254501000
--------------- -------------------- -------- -------------------
163 1597 13:31:19 CHIX 592200902812813000
--------------- -------------------- -------- -------------------
277 1597 13:31:19 XLON 606274653254594000
--------------- -------------------- -------- -------------------
163 1593.5 13:35:33 BATE 592200902812996000
--------------- -------------------- -------- -------------------
188 1593.5 13:36:26 AQXE 606274653254798000
--------------- -------------------- -------- -------------------
142 1592.5 13:43:55 AQXE 606274653255035000
--------------- -------------------- -------- -------------------
210 1592.5 13:43:55 CHIX 592200902813280000
--------------- -------------------- -------- -------------------
174 1592.5 13:43:55 BATE 592200902813280000
--------------- -------------------- -------- -------------------
163 1592.5 13:43:55 XLON 606274653255035000
--------------- -------------------- -------- -------------------
21 1592.5 13:43:55 CHIX 606274653255035000
--------------- -------------------- -------- -------------------
252 1592 13:43:58 CHIX 592200902813282000
--------------- -------------------- -------- -------------------
78 1592 13:43:58 CHIX 592200902813282000
--------------- -------------------- -------- -------------------
163 1592 13:43:58 BATE 606274653255037000
--------------- -------------------- -------- -------------------
50 1592 13:43:58 TRQX 606274653255037000
--------------- -------------------- -------- -------------------
18 1592 13:43:58 TRQX 606274653255037000
--------------- -------------------- -------- -------------------
8 1592 13:43:58 TRQX 606274653255037000
--------------- -------------------- -------- -------------------
20 1592 13:43:58 TRQX 606274653255037000
--------------- -------------------- -------- -------------------
19 1592 13:43:58 TRQX 606274653255037000
--------------- -------------------- -------- -------------------
48 1592 13:43:58 TRQX 606274653255037000
--------------- -------------------- -------- -------------------
163 1591 13:44:44 CHIX 592200902813306000
--------------- -------------------- -------- -------------------
36 1591 13:44:44 XLON 606274653255059000
--------------- -------------------- -------- -------------------
177 1591 13:44:44 XLON 606274653255059000
--------------- -------------------- -------- -------------------
71 1590 13:50:52 BATE 606274653255256000
--------------- -------------------- -------- -------------------
92 1590 13:50:52 BATE 606274653255256000
--------------- -------------------- -------- -------------------
163 1590.5 13:55:22 BATE 606274653255388000
--------------- -------------------- -------- -------------------
300 1592 13:58:14 AQXE 606274653255470000
--------------- -------------------- -------- -------------------
87 1592 13:58:14 AQXE 606274653255470000
--------------- -------------------- -------- -------------------
327 1591 13:59:24 CHIX 592200902813779000
--------------- -------------------- -------- -------------------
15 1590.5 13:59:32 AQXE 606274653255511000
--------------- -------------------- -------- -------------------
23 1590.5 14:00:19 AQXE 606274653255538000
--------------- -------------------- -------- -------------------
226 1590.5 14:00:45 CHIX 592200902813829000
--------------- -------------------- -------- -------------------
163 1590.5 14:00:45 BATE 592200902813829000
--------------- -------------------- -------- -------------------
207 1590.5 14:00:45 XLON 592200902813829000
--------------- -------------------- -------- -------------------
84 1590.5 14:00:45 XLON 606274653255553000
--------------- -------------------- -------- -------------------
143 1590.5 14:00:45 XLON 606274653255553000
--------------- -------------------- -------- -------------------
125 1590.5 14:00:45 XLON 592200902813829000
--------------- -------------------- -------- -------------------
20 1590 14:03:28 XLON 592200902813927000
--------------- -------------------- -------- -------------------
338 1590 14:03:28 XLON 592200902813927000
--------------- -------------------- -------- -------------------
270 1590 14:03:28 CHIX 592200902813927000
--------------- -------------------- -------- -------------------
255 1590 14:03:28 CHIX 592200902813927000
--------------- -------------------- -------- -------------------
163 1590 14:03:28 BATE 606274653255646000
--------------- -------------------- -------- -------------------
194 1589.5 14:03:28 CHIX 592200902813927000
--------------- -------------------- -------- -------------------
80 1589.5 14:03:28 BATE 606274653255646000
--------------- -------------------- -------- -------------------
83 1589.5 14:03:28 BATE 606274653255646000
--------------- -------------------- -------- -------------------
89 1588.5 14:09:10 BATE 592200902814117000
--------------- -------------------- -------- -------------------
74 1588.5 14:09:10 BATE 592200902814117000
--------------- -------------------- -------- -------------------
340 1588.5 14:09:10 CHIX 592200902814117000
--------------- -------------------- -------- -------------------
209 1588.5 14:09:10 XLON 606274653255827000
--------------- -------------------- -------- -------------------
163 1592 14:15:55 XLON 606274653256055000
--------------- -------------------- -------- -------------------
221 1592 14:15:55 CHIX 592200902814355000
--------------- -------------------- -------- -------------------
318 1591.5 14:15:55 XLON 592200902814355000
--------------- -------------------- -------- -------------------
326 1591.5 14:15:55 CHIX 592200902814355000
--------------- -------------------- -------- -------------------
163 1591.5 14:15:55 BATE 606274653256055000
--------------- -------------------- -------- -------------------
41 1591.5 14:15:55 CHIX 592200902814355000
--------------- -------------------- -------- -------------------
1 1592 14:15:59 XLON 592200902814358000
--------------- -------------------- -------- -------------------
300 1592 14:15:59 AQXE 606274653256058000
--------------- -------------------- -------- -------------------
82 1591.5 14:15:59 CHIX 592200902814358000
--------------- -------------------- -------- -------------------
11 1591.5 14:15:59 CHIX 592200902814358000
--------------- -------------------- -------- -------------------
203 1591 14:19:26 CHIX 592200902814498000
--------------- -------------------- -------- -------------------
163 1591 14:20:52 XLON 592200902814553000
--------------- -------------------- -------- -------------------
201 1591 14:20:52 BATE 592200902814553000
--------------- -------------------- -------- -------------------
185 1590.5 14:20:52 TRQX 606274653256245000
--------------- -------------------- -------- -------------------
94 1591 14:20:52 AQXE 606274653256245000
--------------- -------------------- -------- -------------------
94 1591 14:20:52 CHIX 606274653256245000
--------------- -------------------- -------- -------------------
53 1590.5 14:21:06 BATE 592200902814564000
--------------- -------------------- -------- -------------------
18 1590.5 14:21:06 BATE 592200902814564000
--------------- -------------------- -------- -------------------
92 1590.5 14:21:06 BATE 592200902814564000
--------------- -------------------- -------- -------------------
83 1589 14:23:46 BATE 592200902814672000
--------------- -------------------- -------- -------------------
90 1589 14:23:47 BATE 592200902814672000
--------------- -------------------- -------- -------------------
178 1590.5 14:25:43 CHIX 606274653256429000
--------------- -------------------- -------- -------------------
101 1590.5 14:25:43 CHIX 606274653256429000
--------------- -------------------- -------- -------------------
111 1590.5 14:25:43 CHIX 606274653256429000
--------------- -------------------- -------- -------------------
68 1591 14:28:13 CHIX 606274653256533000
--------------- -------------------- -------- -------------------
83 1591 14:28:26 BATE 592200902814864000
--------------- -------------------- -------- -------------------
163 1591 14:29:03 TRQX 592200902814890000
--------------- -------------------- -------- -------------------
199 1591 14:29:03 BATE 592200902814890000
--------------- -------------------- -------- -------------------
258 1591 14:29:03 CHIX 606274653256567000
--------------- -------------------- -------- -------------------
42 1591 14:29:03 CHIX 606274653256567000
--------------- -------------------- -------- -------------------
227 1590.5 14:30:48 BATE 606274653256662000
--------------- -------------------- -------- -------------------
163 1590.5 14:30:48 XLON 592200902814989000
--------------- -------------------- -------- -------------------
214 1590.5 14:30:48 TRQX 606274653256662000
--------------- -------------------- -------- -------------------
161 1590 14:30:48 TRQX 606274653256662000
--------------- -------------------- -------- -------------------
161 1590.5 14:30:48 XLON 606274653256662000
--------------- -------------------- -------- -------------------
2 1590.5 14:30:48 XLON 606274653256662000
--------------- -------------------- -------- -------------------
256 1590 14:31:35 CHIX 592200902815036000
--------------- -------------------- -------- -------------------
394 1591 14:33:20 CHIX 592200902815128000
--------------- -------------------- -------- -------------------
242 1591 14:33:20 BATE 592200902815128000
--------------- -------------------- -------- -------------------
163 1591 14:33:20 CHIX 606274653256794000
--------------- -------------------- -------- -------------------
148 1590.5 14:34:38 CHIX 606274653256860000
--------------- -------------------- -------- -------------------
96 1590.5 14:34:38 BATE 592200902815196000
--------------- -------------------- -------- -------------------
67 1590.5 14:34:53 BATE 592200902815206000
--------------- -------------------- -------- -------------------
190 1590.5 14:34:53 CHIX 606274653256869000
--------------- -------------------- -------- -------------------
2 1590 14:35:10 TRQX 606274653256884000
--------------- -------------------- -------- -------------------
163 1589.5 14:35:11 XLON 606274653256885000
--------------- -------------------- -------- -------------------
495 1589.5 14:35:11 CHIX 592200902815222000
--------------- -------------------- -------- -------------------
163 1589.5 14:35:11 BATE 606274653256885000
--------------- -------------------- -------- -------------------
202 1589.5 14:35:11 XLON 592200902815222000
--------------- -------------------- -------- -------------------
16 1589.5 14:35:11 XLON 592200902815222000
--------------- -------------------- -------- -------------------
44 1588.5 14:35:57 XLON 606274653256922000
--------------- -------------------- -------- -------------------
276 1588.5 14:35:57 XLON 606274653256922000
--------------- -------------------- -------- -------------------
163 1588.5 14:36:00 BATE 592200902815263000
--------------- -------------------- -------- -------------------
357 1591.5 14:37:11 XLON 592200902815326000
--------------- -------------------- -------- -------------------
196 1591.5 14:37:11 CHIX 606274653256984000
--------------- -------------------- -------- -------------------
157 1590 14:38:42 CHIX 592200902815404000
--------------- -------------------- -------- -------------------
168 1590 14:38:42 CHIX 606274653257058000
--------------- -------------------- -------- -------------------
82 1590 14:38:42 BATE 592200902815404000
--------------- -------------------- -------- -------------------
326 1590 14:38:58 CHIX 592200902815417000
--------------- -------------------- -------- -------------------
81 1590 14:38:58 BATE 592200902815417000
--------------- -------------------- -------- -------------------
177 1589.5 14:39:22 BATE 606274653257094000
--------------- -------------------- -------- -------------------
89 1587 14:40:04 XLON 606274653257138000
--------------- -------------------- -------- -------------------
41 1587 14:40:04 CHIX 592200902815487000
--------------- -------------------- -------- -------------------
308 1587 14:41:13 CHIX 592200902815549000
--------------- -------------------- -------- -------------------
74 1587 14:41:13 XLON 606274653257198000
--------------- -------------------- -------- -------------------
82 1586.5 14:41:16 XLON 606274653257200000
--------------- -------------------- -------- -------------------
122 1586.5 14:41:16 XLON 606274653257200000
--------------- -------------------- -------- -------------------
107 1586.5 14:41:16 CHIX 592200902815552000
--------------- -------------------- -------- -------------------
56 1586.5 14:41:19 CHIX 592200902815554000
--------------- -------------------- -------- -------------------
79 1589.5 14:47:12 XLON 592200902815824000
--------------- -------------------- -------- -------------------
168 1589.5 14:47:12 CHIX 606274653257460000
--------------- -------------------- -------- -------------------
108 1589.5 14:47:44 AQXE 592200902815850000
--------------- -------------------- -------- -------------------
55 1589.5 14:47:44 AQXE 592200902815850000
--------------- -------------------- -------- -------------------
40 1589.5 14:47:44 XLON 606274653257484000
--------------- -------------------- -------- -------------------
357 1588.5 14:48:35 XLON 592200902815892000
--------------- -------------------- -------- -------------------
187 1588.5 14:48:35 TRQX 606274653257525000
--------------- -------------------- -------- -------------------
163 1588.5 14:48:35 BATE 606274653257525000
--------------- -------------------- -------- -------------------
196 1588.5 14:48:35 XLON 606274653257525000
--------------- -------------------- -------- -------------------
140 1588.5 14:48:35 CHIX 592200902815892000
--------------- -------------------- -------- -------------------
89 1588.5 14:48:36 AQXE 592200902815893000
--------------- -------------------- -------- -------------------
74 1588.5 14:48:36 AQXE 592200902815893000
--------------- -------------------- -------- -------------------
150 1588 14:48:40 CHIX 592200902815896000
--------------- -------------------- -------- -------------------
129 1588.5 14:48:40 XLON 606274653257528000
--------------- -------------------- -------- -------------------
58 1590 14:49:35 CHIX 592200902815937000
--------------- -------------------- -------- -------------------
167 1590 14:49:35 CHIX 592200902815937000
--------------- -------------------- -------- -------------------
81 1590 14:49:35 CHIX 606274653257567000
--------------- -------------------- -------- -------------------
116 1590 14:49:35 CHIX 606274653257567000
--------------- -------------------- -------- -------------------
39 1590 14:49:35 XLON 606274653257567000
--------------- -------------------- -------- -------------------
163 1590 14:49:35 BATE 592200902815937000
--------------- -------------------- -------- -------------------
77 1590 14:49:35 AQXE 606274653257567000
--------------- -------------------- -------- -------------------
66 1590 14:49:36 CHIX 592200902815938000
--------------- -------------------- -------- -------------------
124 1590 14:49:36 XLON 606274653257568000
--------------- -------------------- -------- -------------------
86 1590 14:49:36 AQXE 606274653257568000
--------------- -------------------- -------- -------------------
460 1590.5 14:50:59 CHIX 592200902816005000
--------------- -------------------- -------- -------------------
42 1590 14:51:32 XLON 606274653257660000
--------------- -------------------- -------- -------------------
296 1590 14:51:51 XLON 606274653257674000
--------------- -------------------- -------- -------------------
363 1589.5 14:51:54 CHIX 592200902816052000
--------------- -------------------- -------- -------------------
169 1589.5 14:51:54 CHIX 606274653257676000
--------------- -------------------- -------- -------------------
42 1589.5 14:51:54 CHIX 606274653257676000
--------------- -------------------- -------- -------------------
231 1588.5 14:52:12 XLON 606274653257689000
--------------- -------------------- -------- -------------------
87 1588.5 14:52:12 XLON 606274653257689000
--------------- -------------------- -------- -------------------
25 1588.5 14:52:14 BATE 592200902816068000
--------------- -------------------- -------- -------------------
63 1588.5 14:52:14 CHIX 606274653257691000
--------------- -------------------- -------- -------------------
100 1588.5 14:52:14 CHIX 606274653257691000
--------------- -------------------- -------- -------------------
138 1588.5 14:52:14 BATE 592200902816068000
--------------- -------------------- -------- -------------------
15 1588.5 14:52:14 XLON 606274653257691000
--------------- -------------------- -------- -------------------
136 1589.5 14:58:45 XLON 606274653257949000
--------------- -------------------- -------- -------------------
27 1589.5 14:58:45 XLON 606274653257949000
--------------- -------------------- -------- -------------------
133 1589.5 14:58:45 AQXE 592200902816338000
--------------- -------------------- -------- -------------------
18 1589.5 14:58:45 CHIX 592200902816338000
--------------- -------------------- -------- -------------------
96 1589.5 14:58:45 XLON 606274653257949000
--------------- -------------------- -------- -------------------
2 1589.5 14:58:45 BATE 606274653257949000
--------------- -------------------- -------- -------------------
286 1589.5 14:59:37 AQXE 606274653257985000
--------------- -------------------- -------- -------------------
300 1590.5 15:00:07 AQXE 606274653258016000
--------------- -------------------- -------- -------------------
62 1590.5 15:00:07 AQXE 606274653258016000
--------------- -------------------- -------- -------------------
239 1591 15:00:27 AQXE 606274653258038000
--------------- -------------------- -------- -------------------
266 1591 15:01:03 AQXE 592200902816465000
--------------- -------------------- -------- -------------------
203 1589.5 15:01:52 CHIX 592200902816502000
--------------- -------------------- -------- -------------------
29 1589.5 15:01:52 XLON 592200902816502000
--------------- -------------------- -------- -------------------
564 1589.5 15:01:52 XLON 592200902816502000
--------------- -------------------- -------- -------------------
163 1589.5 15:01:52 BATE 606274653258106000
--------------- -------------------- -------- -------------------
163 1589.5 15:01:52 BATE 606274653258106000
--------------- -------------------- -------- -------------------
163 1589.5 15:01:52 AQXE 592200902816502000
--------------- -------------------- -------- -------------------
163 1589.5 15:01:52 AQXE 606274653258106000
--------------- -------------------- -------- -------------------
108 1589 15:01:52 XLON 592200902816502000
--------------- -------------------- -------- -------------------
163 1589.5 15:01:52 AQXE 606274653258106000
--------------- -------------------- -------- -------------------
70 1589.5 15:01:58 XLON 606274653258111000
--------------- -------------------- -------- -------------------
141 1589.5 15:01:58 XLON 606274653258111000
--------------- -------------------- -------- -------------------
3 1589.5 15:01:58 TRQX 606274653258111000
--------------- -------------------- -------- -------------------
106 1589.5 15:01:58 TRQX 606274653258111000
--------------- -------------------- -------- -------------------
1 1589.5 15:01:58 TRQX 606274653258111000
--------------- -------------------- -------- -------------------
5 1589.5 15:01:58 CHIX 592200902816507000
--------------- -------------------- -------- -------------------
220 1589.5 15:01:58 CHIX 592200902816507000
--------------- -------------------- -------- -------------------
126 1589.5 15:01:58 CHIX 592200902816507000
--------------- -------------------- -------- -------------------
19 1589.5 15:01:58 BATE 606274653258111000
--------------- -------------------- -------- -------------------
82 1589.5 15:01:58 BATE 606274653258111000
--------------- -------------------- -------- -------------------
83 1589.5 15:02:25 XLON 592200902816529000
--------------- -------------------- -------- -------------------
166 1589.5 15:02:53 XLON 592200902816550000
--------------- -------------------- -------- -------------------
163 1589.5 15:02:53 CHIX 606274653258152000
--------------- -------------------- -------- -------------------
242 1589 15:04:29 TRQX 592200902816620000
--------------- -------------------- -------- -------------------
175 1589 15:04:29 BATE 592200902816620000
--------------- -------------------- -------- -------------------
163 1589 15:04:29 CHIX 606274653258218000
--------------- -------------------- -------- -------------------
163 1589 15:04:29 BATE 606274653258218000
--------------- -------------------- -------- -------------------
270 1589 15:06:37 CHIX 592200902816707000
--------------- -------------------- -------- -------------------
163 1589 15:06:37 XLON 606274653258302000
--------------- -------------------- -------- -------------------
29 1588.5 15:07:42 BATE 592200902816750000
--------------- -------------------- -------- -------------------
349 1588.5 15:07:42 BATE 592200902816750000
--------------- -------------------- -------- -------------------
178 1589 15:09:49 XLON 592200902816837000
--------------- -------------------- -------- -------------------
319 1588 15:10:11 XLON 592200902816853000
--------------- -------------------- -------- -------------------
163 1588 15:10:11 BATE 606274653258442000
--------------- -------------------- -------- -------------------
12 1588 15:10:19 AQXE 606274653258448000
--------------- -------------------- -------- -------------------
165 1588 15:10:19 XLON 606274653258448000
--------------- -------------------- -------- -------------------
185 1587.5 15:10:22 XLON 592200902816861000
--------------- -------------------- -------- -------------------
183 1587.5 15:10:22 XLON 592200902816861000
--------------- -------------------- -------- -------------------
181 1587.5 15:10:22 CHIX 592200902816861000
--------------- -------------------- -------- -------------------
366 1587.5 15:10:22 CHIX 606274653258450000
--------------- -------------------- -------- -------------------
163 1587.5 15:10:22 BATE 606274653258450000
--------------- -------------------- -------- -------------------
163 1587 15:11:02 CHIX 606274653258478000
--------------- -------------------- -------- -------------------
486 1587 15:11:02 XLON 592200902816890000
--------------- -------------------- -------- -------------------
33 1587 15:11:02 CHIX 606274653258478000
--------------- -------------------- -------- -------------------
383 1586.5 15:11:46 CHIX 592200902816922000
--------------- -------------------- -------- -------------------
90 1586.5 15:11:46 BATE 606274653258508000
--------------- -------------------- -------- -------------------
102 1586.5 15:12:00 CHIX 592200902816930000
--------------- -------------------- -------- -------------------
73 1586.5 15:12:00 BATE 606274653258516000
--------------- -------------------- -------- -------------------
181 1585.5 15:17:21 CHIX 592200902817189000
--------------- -------------------- -------- -------------------
170 1585.5 15:17:21 CHIX 592200902817189000
--------------- -------------------- -------- -------------------
303 1585.5 15:17:21 XLON 592200902817189000
--------------- -------------------- -------- -------------------
104 1585 15:17:21 BATE 592200902817189000
--------------- -------------------- -------- -------------------
25 1585 15:17:21 BATE 592200902817189000
--------------- -------------------- -------- -------------------
34 1585 15:17:21 BATE 592200902817189000
--------------- -------------------- -------- -------------------
163 1585.5 15:17:21 CHIX 606274653258765000
--------------- -------------------- -------- -------------------
288 1585 15:17:21 CHIX 606274653258765000
--------------- -------------------- -------- -------------------
30 1585 15:17:21 CHIX 606274653258765000
--------------- -------------------- -------- -------------------
15 1585 15:17:21 CHIX 606274653258765000
--------------- -------------------- -------- -------------------
163 1585 15:17:21 AQXE 592200902817189000
--------------- -------------------- -------- -------------------
201 1585 15:17:26 XLON 592200902817193000
--------------- -------------------- -------- -------------------
135 1585 15:17:26 XLON 592200902817193000
--------------- -------------------- -------- -------------------
92 1584.5 15:17:26 CHIX 606274653258770000
--------------- -------------------- -------- -------------------
168 1584.5 15:17:26 CHIX 606274653258770000
--------------- -------------------- -------- -------------------
67 1584.5 15:19:31 XLON 606274653258867000
--------------- -------------------- -------- -------------------
90 1584.5 15:19:31 XLON 606274653258867000
--------------- -------------------- -------- -------------------
187 1584.5 15:19:40 XLON 606274653258876000
--------------- -------------------- -------- -------------------
31 1584.5 15:19:40 XLON 606274653258876000
--------------- -------------------- -------- -------------------
100 1584.5 15:19:47 AQXE 592200902817317000
--------------- -------------------- -------- -------------------
75 1584.5 15:19:52 CHIX 592200902817323000
--------------- -------------------- -------- -------------------
207 1584.5 15:19:52 CHIX 592200902817323000
--------------- -------------------- -------- -------------------
435 1584 15:21:17 BATE 606274653258984000
--------------- -------------------- -------- -------------------
189 1583.5 15:21:19 AQXE 592200902817424000
--------------- -------------------- -------- -------------------
163 1583.5 15:21:19 BATE 606274653258986000
--------------- -------------------- -------- -------------------
174 1586 15:24:50 XLON 606274653259205000
--------------- -------------------- -------- -------------------
25 1586 15:24:50 XLON 606274653259205000
--------------- -------------------- -------- -------------------
84 1586.5 15:25:44 XLON 592200902817717000
--------------- -------------------- -------- -------------------
86 1586.5 15:25:44 XLON 592200902817717000
--------------- -------------------- -------- -------------------
123 1586.5 15:25:44 XLON 592200902817717000
--------------- -------------------- -------- -------------------
2 1586.5 15:25:44 XLON 592200902817717000
--------------- -------------------- -------- -------------------
163 1586 15:26:21 BATE 592200902817757000
--------------- -------------------- -------- -------------------
93 1586 15:26:21 XLON 606274653259299000
--------------- -------------------- -------- -------------------
233 1586 15:26:21 XLON 606274653259299000
--------------- -------------------- -------- -------------------
486 1586 15:26:21 CHIX 606274653259299000
--------------- -------------------- -------- -------------------
140 1586 15:26:21 TRQX 592200902817757000
--------------- -------------------- -------- -------------------
126 1586 15:26:21 XLON 606274653259299000
--------------- -------------------- -------- -------------------
163 1585.5 15:26:21 CHIX 592200902817757000
--------------- -------------------- -------- -------------------
329 1585.5 15:26:21 BATE 606274653259299000
--------------- -------------------- -------- -------------------
163 1586 15:26:26 XLON 592200902817762000
--------------- -------------------- -------- -------------------
109 1586 15:26:26 CHIX 606274653259304000
--------------- -------------------- -------- -------------------
54 1586 15:26:26 CHIX 606274653259304000
--------------- -------------------- -------- -------------------
3 1586 15:26:26 XLON 606274653259304000
--------------- -------------------- -------- -------------------
22 1586 15:26:26 XLON 606274653259304000
--------------- -------------------- -------- -------------------
1 1586 15:26:26 CHIX 592200902817762000
--------------- -------------------- -------- -------------------
162 1586 15:26:26 CHIX 592200902817762000
--------------- -------------------- -------- -------------------
92 1586 15:29:21 XLON 592200902817942000
--------------- -------------------- -------- -------------------
133 1586 15:29:34 XLON 592200902817950000
--------------- -------------------- -------- -------------------
163 1586 15:29:34 BATE 606274653259481000
--------------- -------------------- -------- -------------------
163 1585.5 15:29:37 BATE 592200902817951000
--------------- -------------------- -------- -------------------
130 1585.5 15:29:37 CHIX 606274653259482000
--------------- -------------------- -------- -------------------
249 1585.5 15:29:37 CHIX 606274653259482000
--------------- -------------------- -------- -------------------
163 1585.5 15:29:37 XLON 606274653259482000
--------------- -------------------- -------- -------------------
163 1584.5 15:31:24 TRQX 592200902818045000
--------------- -------------------- -------- -------------------
337 1584.5 15:31:24 CHIX 606274653259573000
--------------- -------------------- -------- -------------------
163 1584.5 15:31:24 BATE 592200902818045000
--------------- -------------------- -------- -------------------
163 1583.5 15:32:27 BATE 592200902818106000
--------------- -------------------- -------- -------------------
258 1583.5 15:32:27 CHIX 606274653259632000
--------------- -------------------- -------- -------------------
212 1585.5 15:34:48 XLON 592200902818229000
--------------- -------------------- -------- -------------------
114 1585.5 15:34:48 XLON 592200902818229000
--------------- -------------------- -------- -------------------
396 1585.5 15:34:48 CHIX 606274653259750000
--------------- -------------------- -------- -------------------
142 1585.5 15:34:48 XLON 606274653259750000
--------------- -------------------- -------- -------------------
170 1585.5 15:34:48 XLON 606274653259750000
--------------- -------------------- -------- -------------------
220 1585 15:35:03 BATE 606274653259763000
--------------- -------------------- -------- -------------------
163 1584.5 15:35:45 CHIX 592200902818282000
--------------- -------------------- -------- -------------------
86 1584.5 15:35:45 BATE 592200902818282000
--------------- -------------------- -------- -------------------
77 1584.5 15:35:45 BATE 592200902818282000
--------------- -------------------- -------- -------------------
196 1584.5 15:35:45 BATE 606274653259801000
--------------- -------------------- -------- -------------------
229 1584.5 15:35:45 CHIX 606274653259801000
--------------- -------------------- -------- -------------------
163 1584 15:38:32 BATE 592200902818449000
--------------- -------------------- -------- -------------------
249 1584 15:38:32 XLON 606274653259963000
--------------- -------------------- -------- -------------------
138 1583.5 15:38:38 BATE 592200902818456000
--------------- -------------------- -------- -------------------
25 1583.5 15:38:38 BATE 592200902818456000
--------------- -------------------- -------- -------------------
180 1583.5 15:38:38 CHIX 606274653259969000
--------------- -------------------- -------- -------------------
90 1583 15:38:38 BATE 606274653259969000
--------------- -------------------- -------- -------------------
274 1583 15:40:14 BATE 606274653260065000
--------------- -------------------- -------- -------------------
221 1585 15:44:06 BATE 592200902818762000
--------------- -------------------- -------- -------------------
99 1585 15:44:06 CHIX 606274653260263000
--------------- -------------------- -------- -------------------
64 1585 15:44:06 CHIX 606274653260263000
--------------- -------------------- -------- -------------------
14 1585 15:44:50 XLON 606274653260299000
--------------- -------------------- -------- -------------------
163 1585 15:44:50 CHIX 592200902818799000
--------------- -------------------- -------- -------------------
96 1584.5 15:44:57 XLON 606274653260305000
--------------- -------------------- -------- -------------------
398 1584.5 15:44:57 CHIX 606274653260305000
--------------- -------------------- -------- -------------------
193 1584.5 15:44:57 XLON 606274653260305000
--------------- -------------------- -------- -------------------
22 1584.5 15:44:57 CHIX 606274653260305000
--------------- -------------------- -------- -------------------
79 1584.5 15:44:57 BATE 592200902818805000
--------------- -------------------- -------- -------------------
50 1584.5 15:45:02 BATE 592200902818809000
--------------- -------------------- -------- -------------------
34 1584.5 15:45:05 BATE 592200902818812000
--------------- -------------------- -------- -------------------
163 1584.5 15:45:05 BATE 592200902818812000
--------------- -------------------- -------- -------------------
176 1584.5 15:45:05 TRQX 606274653260311000
--------------- -------------------- -------- -------------------
326 1584 15:45:08 BATE 592200902818815000
--------------- -------------------- -------- -------------------
44 1584 15:45:09 CHIX 606274653260315000
--------------- -------------------- -------- -------------------
230 1584 15:46:03 CHIX 606274653260363000
--------------- -------------------- -------- -------------------
2 1584.5 15:50:36 BATE 592200902819108000
--------------- -------------------- -------- -------------------
61 1584.5 15:50:36 CHIX 606274653260595000
--------------- -------------------- -------- -------------------
100 1585 15:50:57 AQXE 592200902819126000
--------------- -------------------- -------- -------------------
145 1585 15:50:57 XLON 606274653260614000
--------------- -------------------- -------- -------------------
98 1585 15:50:57 XLON 606274653260614000
--------------- -------------------- -------- -------------------
37 1585 15:50:57 XLON 606274653260614000
--------------- -------------------- -------- -------------------
144 1585.5 15:51:19 XLON 592200902819149000
--------------- -------------------- -------- -------------------
46 1585.5 15:51:19 XLON 592200902819149000
--------------- -------------------- -------- -------------------
49 1585.5 15:51:19 XLON 592200902819149000
--------------- -------------------- -------- -------------------
146 1585 15:51:56 XLON 606274653260669000
--------------- -------------------- -------- -------------------
38 1585 15:51:56 XLON 606274653260669000
--------------- -------------------- -------- -------------------
19 1585 15:53:09 XLON 606274653260733000
--------------- -------------------- -------- -------------------
99 1585 15:53:09 CHIX 592200902819250000
--------------- -------------------- -------- -------------------
149 1585 15:53:09 CHIX 592200902819250000
--------------- -------------------- -------- -------------------
127 1585 15:53:09 BATE 606274653260733000
--------------- -------------------- -------- -------------------
95 1584.5 15:53:28 CHIX 592200902819270000
--------------- -------------------- -------- -------------------
77 1584.5 15:53:28 CHIX 592200902819270000
--------------- -------------------- -------- -------------------
59 1584.5 15:53:28 CHIX 592200902819270000
--------------- -------------------- -------- -------------------
182 1584.5 15:53:28 CHIX 592200902819270000
--------------- -------------------- -------- -------------------
20 1584.5 15:53:28 BATE 606274653260752000
--------------- -------------------- -------- -------------------
306 1584.5 15:53:28 BATE 606274653260752000
--------------- -------------------- -------- -------------------
130 1584.5 15:53:28 CHIX 592200902819270000
--------------- -------------------- -------- -------------------
130 1584.5 15:53:28 TRQX 606274653260752000
--------------- -------------------- -------- -------------------
270 1584.5 15:53:28 XLON 606274653260752000
--------------- -------------------- -------- -------------------
187 1584.5 15:53:28 XLON 606274653260752000
--------------- -------------------- -------- -------------------
58 1584.5 15:53:28 CHIX 592200902819270000
--------------- -------------------- -------- -------------------
10 1584.5 15:54:00 CHIX 592200902819297000
--------------- -------------------- -------- -------------------
13 1584.5 15:54:00 CHIX 592200902819297000
--------------- -------------------- -------- -------------------
177 1584 15:55:00 BATE 592200902819349000
--------------- -------------------- -------- -------------------
163 1584 15:55:00 BATE 592200902819349000
--------------- -------------------- -------- -------------------
176 1584 15:55:00 AQXE 606274653260828000
--------------- -------------------- -------- -------------------
5 1583 15:55:03 XLON 592200902819352000
--------------- -------------------- -------- -------------------
478 1583 15:55:03 XLON 592200902819352000
--------------- -------------------- -------- -------------------
104 1587 15:59:55 XLON 592200902819596000
--------------- -------------------- -------- -------------------
158 1587 15:59:55 XLON 592200902819596000
--------------- -------------------- -------- -------------------
16 1587 15:59:55 AQXE 606274653261066000
--------------- -------------------- -------- -------------------
39 1587 15:59:57 XLON 606274653261068000
--------------- -------------------- -------- -------------------
85 1587 15:59:57 CHIX 592200902819598000
--------------- -------------------- -------- -------------------
272 1587 15:59:57 CHIX 592200902819598000
--------------- -------------------- -------- -------------------
230 1587 16:01:31 XLON 606274653261151000
--------------- -------------------- -------- -------------------
114 1587 16:01:31 CHIX 592200902819684000
--------------- -------------------- -------- -------------------
51 1587.5 16:02:03 XLON 592200902819710000
--------------- -------------------- -------- -------------------
201 1587.5 16:02:03 XLON 592200902819710000
--------------- -------------------- -------- -------------------
55 1587.5 16:02:03 XLON 592200902819710000
--------------- -------------------- -------- -------------------
96 1587.5 16:02:03 AQXE 606274653261177000
--------------- -------------------- -------- -------------------
216 1586.5 16:02:40 CHIX 592200902819739000
--------------- -------------------- -------- -------------------
358 1586.5 16:02:45 XLON 592200902819742000
--------------- -------------------- -------- -------------------
273 1586.5 16:02:45 CHIX 592200902819742000
--------------- -------------------- -------- -------------------
163 1586.5 16:02:45 BATE 606274653261209000
--------------- -------------------- -------- -------------------
140 1586.5 16:02:45 TRQX 606274653261209000
--------------- -------------------- -------- -------------------
22 1586.5 16:02:45 CHIX 592200902819742000
--------------- -------------------- -------- -------------------
108 1586.5 16:02:45 AQXE 606274653261209000
--------------- -------------------- -------- -------------------
43 1586.5 16:02:45 CHIX 606274653261209000
--------------- -------------------- -------- -------------------
115 1586.5 16:02:45 XLON 592200902819742000
--------------- -------------------- -------- -------------------
48 1586.5 16:03:07 XLON 592200902819762000
--------------- -------------------- -------- -------------------
187 1586.5 16:03:34 CHIX 606274653261251000
--------------- -------------------- -------- -------------------
48 1586.5 16:03:34 CHIX 606274653261251000
--------------- -------------------- -------- -------------------
163 1586 16:04:35 XLON 606274653261299000
--------------- -------------------- -------- -------------------
79 1586 16:04:36 CHIX 592200902819837000
--------------- -------------------- -------- -------------------
103 1586 16:04:36 CHIX 592200902819837000
--------------- -------------------- -------- -------------------
400 1586 16:04:36 BATE 606274653261300000
--------------- -------------------- -------- -------------------
14 1585.5 16:04:38 TRQX 606274653261302000
--------------- -------------------- -------- -------------------
34 1585.5 16:04:57 TRQX 606274653261316000
--------------- -------------------- -------- -------------------
15 1585.5 16:05:02 TRQX 606274653261320000
--------------- -------------------- -------- -------------------
181 1585.5 16:06:43 CHIX 592200902819962000
--------------- -------------------- -------- -------------------
11 1585.5 16:06:46 TRQX 606274653261423000
--------------- -------------------- -------- -------------------
11 1585.5 16:08:00 TRQX 606274653261486000
--------------- -------------------- -------- -------------------
18 1585.5 16:08:05 TRQX 606274653261490000
--------------- -------------------- -------- -------------------
19 1585.5 16:08:15 AQXE 606274653261499000
--------------- -------------------- -------- -------------------
7 1585.5 16:08:17 AQXE 606274653261500000
--------------- -------------------- -------- -------------------
326 1585.5 16:08:19 TRQX 592200902820047000
--------------- -------------------- -------- -------------------
7 1585.5 16:08:19 AQXE 606274653261502000
--------------- -------------------- -------- -------------------
60 1585.5 16:08:19 TRQX 606274653261502000
--------------- -------------------- -------- -------------------
99 1585.5 16:08:19 AQXE 606274653261503000
--------------- -------------------- -------- -------------------
7 1585.5 16:08:21 AQXE 606274653261504000
--------------- -------------------- -------- -------------------
123 1585.5 16:08:21 AQXE 606274653261504000
--------------- -------------------- -------- -------------------
101 1585.5 16:08:21 CHIX 606274653261504000
--------------- -------------------- -------- -------------------
270 1585.5 16:08:21 CHIX 606274653261504000
--------------- -------------------- -------- -------------------
8 1585.5 16:08:22 AQXE 606274653261505000
--------------- -------------------- -------- -------------------
7 1585.5 16:08:24 AQXE 606274653261506000
--------------- -------------------- -------- -------------------
74 1585.5 16:08:24 AQXE 606274653261506000
--------------- -------------------- -------- -------------------
163 1585 16:08:27 BATE 592200902820054000
--------------- -------------------- -------- -------------------
215 1585 16:08:27 TRQX 606274653261509000
--------------- -------------------- -------- -------------------
213 1584.5 16:08:29 XLON 592200902820055000
--------------- -------------------- -------- -------------------
141 1584.5 16:08:29 XLON 592200902820055000
--------------- -------------------- -------- -------------------
8 1584.5 16:10:06 BATE 592200902820145000
--------------- -------------------- -------- -------------------
8 1584.5 16:10:08 BATE 592200902820147000
--------------- -------------------- -------- -------------------
20 1584.5 16:11:11 BATE 592200902820206000
--------------- -------------------- -------- -------------------
201 1584.5 16:11:21 CHIX 606274653261668000
--------------- -------------------- -------- -------------------
99 1584.5 16:11:22 BATE 592200902820219000
--------------- -------------------- -------- -------------------
28 1584.5 16:11:22 BATE 592200902820219000
--------------- -------------------- -------- -------------------
17 1584.5 16:11:36 XLON 592200902820231000
--------------- -------------------- -------- -------------------
254 1584.5 16:12:01 XLON 592200902820256000
--------------- -------------------- -------- -------------------
163 1584.5 16:12:01 CHIX 606274653261704000
--------------- -------------------- -------- -------------------
207 1584 16:12:32 CHIX 592200902820296000
--------------- -------------------- -------- -------------------
163 1584 16:12:32 BATE 606274653261742000
--------------- -------------------- -------- -------------------
82 1585.5 16:14:22 XLON 606274653261856000
--------------- -------------------- -------- -------------------
230 1585.5 16:14:22 XLON 606274653261856000
--------------- -------------------- -------- -------------------
74 1585.5 16:14:22 AQXE 592200902820415000
--------------- -------------------- -------- -------------------
165 1585.5 16:15:05 CHIX 592200902820458000
--------------- -------------------- -------- -------------------
178 1585.5 16:15:05 CHIX 592200902820458000
--------------- -------------------- -------- -------------------
60 1586 16:15:47 XLON 606274653261953000
--------------- -------------------- -------- -------------------
256 1586 16:15:47 AQXE 592200902820514000
--------------- -------------------- -------- -------------------
46 1586.5 16:16:31 XLON 592200902820570000
--------------- -------------------- -------- -------------------
85 1586.5 16:16:31 XLON 592200902820570000
--------------- -------------------- -------- -------------------
224 1586.5 16:16:31 XLON 592200902820570000
--------------- -------------------- -------- -------------------
37 1586.5 16:16:31 XLON 592200902820570000
--------------- -------------------- -------- -------------------
163 1586 16:16:44 TRQX 592200902820583000
--------------- -------------------- -------- -------------------
163 1586 16:16:44 BATE 592200902820583000
--------------- -------------------- -------- -------------------
224 1586 16:16:44 CHIX 606274653262020000
--------------- -------------------- -------- -------------------
163 1586 16:16:44 XLON 606274653262020000
--------------- -------------------- -------- -------------------
163 1586 16:16:50 CHIX 606274653262026000
--------------- -------------------- -------- -------------------
70 1586 16:16:50 AQXE 592200902820589000
--------------- -------------------- -------- -------------------
187 1585.5 16:17:29 XLON 592200902820635000
--------------- -------------------- -------- -------------------
163 1585.5 16:17:29 BATE 592200902820635000
--------------- -------------------- -------- -------------------
44 1585.5 16:17:29 CHIX 606274653262070000
--------------- -------------------- -------- -------------------
240 1585.5 16:17:29 CHIX 606274653262070000
--------------- -------------------- -------- -------------------
134 1585 16:17:29 XLON 592200902820635000
--------------- -------------------- -------- -------------------
248 1585 16:17:30 XLON 592200902820636000
--------------- -------------------- -------- -------------------
106 1584.5 16:17:52 CHIX 606274653262095000
--------------- -------------------- -------- -------------------
15 1585 16:20:27 CHIX 592200902820832000
--------------- -------------------- -------- -------------------
1 1585 16:20:27 XLON 606274653262260000
--------------- -------------------- -------- -------------------
5 1585 16:20:27 BATE 606274653262260000
--------------- -------------------- -------- -------------------
94 1585.5 16:20:33 XLON 592200902820838000
--------------- -------------------- -------- -------------------
70 1585.5 16:20:33 XLON 592200902820838000
--------------- -------------------- -------- -------------------
107 1585.5 16:20:33 XLON 592200902820838000
--------------- -------------------- -------- -------------------
157 1585.5 16:20:33 XLON 592200902820838000
--------------- -------------------- -------- -------------------
182 1585.5 16:20:33 AQXE 606274653262266000
--------------- -------------------- -------- -------------------
33 1585.5 16:21:08 TRQX 592200902820877000
--------------- -------------------- -------- -------------------
147 1585.5 16:21:08 BATE 606274653262303000
--------------- -------------------- -------- -------------------
50 1586 16:21:20 XLON 592200902820895000
--------------- -------------------- -------- -------------------
29 1586 16:21:20 CHIX 606274653262321000
--------------- -------------------- -------- -------------------
140 1586 16:21:20 CHIX 606274653262321000
--------------- -------------------- -------- -------------------
95 1586 16:21:35 XLON 606274653262341000
--------------- -------------------- -------- -------------------
95 1586 16:21:35 XLON 606274653262341000
--------------- -------------------- -------- -------------------
55 1586 16:22:06 XLON 606274653262384000
--------------- -------------------- -------- -------------------
285 1586 16:22:06 XLON 606274653262384000
--------------- -------------------- -------- -------------------
163 1585.5 16:22:39 TRQX 592200902820998000
--------------- -------------------- -------- -------------------
163 1585.5 16:22:39 BATE 592200902820998000
--------------- -------------------- -------- -------------------
196 1585.5 16:22:39 XLON 606274653262420000
--------------- -------------------- -------- -------------------
160 1585.5 16:22:39 CHIX 606274653262420000
--------------- -------------------- -------- -------------------
166 1585.5 16:22:39 CHIX 606274653262420000
--------------- -------------------- -------- -------------------
113 1585.5 16:22:39 TRQX 592200902820998000
--------------- -------------------- -------- -------------------
25 1585.5 16:22:39 TRQX 592200902820998000
--------------- -------------------- -------- -------------------
201 1585.5 16:22:39 XLON 606274653262420000
--------------- -------------------- -------- -------------------
197 1585.5 16:22:39 XLON 606274653262420000
--------------- -------------------- -------- -------------------
5 1585.5 16:22:39 CHIX 606274653262420000
--------------- -------------------- -------- -------------------
229 1586 16:22:43 XLON 592200902821003000
--------------- -------------------- -------- -------------------
201 1586 16:22:43 XLON 592200902821003000
--------------- -------------------- -------- -------------------
139 1586 16:22:43 XLON 592200902821003000
--------------- -------------------- -------- -------------------
307 1585 16:25:04 XLON 592200902821172000
--------------- -------------------- -------- -------------------
163 1585 16:25:04 TRQX 606274653262588000
--------------- -------------------- -------- -------------------
181 1585 16:25:04 CHIX 606274653262588000
--------------- -------------------- -------- -------------------
228 1585 16:25:04 CHIX 592200902821172000
--------------- -------------------- -------- -------------------
175 1585 16:25:04 BATE 606274653262588000
--------------- -------------------- -------- -------------------
445 1585 16:25:04 BATE 606274653262588000
--------------- -------------------- -------- -------------------
266 1584.5 16:25:12 AQXE 606274653262600000
--------------- -------------------- -------- -------------------
43 1584.5 16:25:42 AQXE 606274653262631000
--------------- -------------------- -------- -------------------
111 1584.5 16:26:50 XLON 592200902821276000
--------------- -------------------- -------- -------------------
85 1584.5 16:26:50 XLON 592200902821276000
--------------- -------------------- -------- -------------------
176 1585.5 16:27:10 XLON 592200902821292000
--------------- -------------------- -------- -------------------
202 1585.5 16:27:10 XLON 592200902821292000
--------------- -------------------- -------- -------------------
348 1585 16:27:33 XLON 606274653262720000
--------------- -------------------- -------- -------------------
49 1585 16:27:33 XLON 606274653262720000
--------------- -------------------- -------- -------------------
301 1584.5 16:27:45 CHIX 592200902821315000
--------------- -------------------- -------- -------------------
13 1584.5 16:27:45 CHIX 606274653262726000
--------------- -------------------- -------- -------------------
66 1584.5 16:27:45 CHIX 592200902821315000
--------------- -------------------- -------- -------------------
84 1584.5 16:27:50 CHIX 592200902821319000
--------------- -------------------- -------- -------------------
232 1584.5 16:28:03 BATE 592200902821328000
--------------- -------------------- -------- -------------------
186 1584 16:28:10 TRQX 606274653262742000
--------------- -------------------- -------- -------------------
230 1585 16:28:45 XLON 592200902821351000
--------------- -------------------- -------- -------------------
63 1585 16:28:45 XLON 592200902821351000
--------------- -------------------- -------- -------------------
68 1585.5 16:29:21 XLON 592200902821370000
--------------- -------------------- -------- -------------------
82 1585.5 16:29:21 XLON 592200902821370000
--------------- -------------------- -------- -------------------
107 1585.5 16:29:21 CHIX 606274653262777000
--------------- -------------------- -------- -------------------
64 1585.5 16:29:21 CHIX 606274653262777000
--------------- -------------------- -------- -------------------
92 1585.5 16:29:21 CHIX 606274653262777000
--------------- -------------------- -------- -------------------
35 1585.5 16:29:21 BATE 592200902821370000
--------------- -------------------- -------- -------------------
3 1586 16:29:58 XLON 592200902821391000
--------------- -------------------- -------- -------------------
189 1586 16:29:58 XLON 592200902821391000
--------------- -------------------- -------- -------------------
1860 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
1186 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
6251 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
929 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
3094 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
942 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
8400 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
3984 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
4644 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
18320 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
2658 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
2752 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
266 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
3021 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
629 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
1015 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
2223 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
2089 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
238 1587.5 16:35:21 XLON 606274653262820000
--------------- -------------------- -------- -------------------
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
, 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
POSFLFSDFVLLIIF
(END) Dow Jones Newswires
December 01, 2022 12:47 ET (17:47 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
