TIDMABF

RNS Number : 7572J

Associated British Foods PLC

14 December 2022

14 December 2022

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 14 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: 127,321

Date of transaction: 14 December 2022

Average price paid per share: GBp 1,624.3436

Lowest price paid per share: GBp 1,624.3436

Highest price paid per share: GBp 1,624.3436

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: 14 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                                   1,626.4922                                  59,433                       1,616.0000                 1,630.5000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
    BATS 
   Europe                                    1,623.2418                                  14,971                       1,616.0000                 1,629.5000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
   Chi-X 
   Europe                                    1,622.9050                                  40,446                       1,616.0000                 1,630.5000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
 Turquoise                                   1,622.5917                                   4,851                       1,616.0000                 1,628.0000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
   Aquis 
  Exchange                                   1,623.7184                                   7,620                       1,617.0000                 1,629.5000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
 

Individual transactions:

 
 Number of           Transaction      Time of transaction   Trading   Transaction 
  ordinary            price per        (London time)         venue     reference number 
  shares purchased    ordinary 
                      share (pence) 
 38                  1624             08:00:17              XLON      592205503418174000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1624             08:00:17              XLON      592205503418174000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1624             08:00:17              XLON      592205503418174000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1624             08:00:17              XLON      592205503418174000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1624             08:00:17              XLON      592205503418174000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1624             08:00:17              XLON      592205503418174000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1624             08:00:17              XLON      592205503418174000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1624             08:00:17              XLON      592205503418174000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1622             08:00:17              XLON      606279253870127000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1616             08:01:41              CHIX      606279253870157000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1616             08:01:41              CHIX      592205503418205000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1616             08:01:41              BATE      592205503418205000 
                    ---------------  --------------------  --------  ------------------- 
 298                 1616             08:01:41              XLON      592205503418205000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1616             08:01:41              TRQX      606279253870157000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1619             08:03:32              CHIX      592205503418264000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1618.5           08:03:32              CHIX      592205503418264000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1618.5           08:03:32              CHIX      592205503418264000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1618.5           08:03:32              CHIX      592205503418264000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1618.5           08:03:32              CHIX      592205503418264000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1618.5           08:03:32              CHIX      592205503418264000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1620             08:05:09              TRQX      606279253870268000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1620             08:05:09              XLON      606279253870268000 
                    ---------------  --------------------  --------  ------------------- 
 422                 1620             08:05:09              XLON      592205503418318000 
                    ---------------  --------------------  --------  ------------------- 
 418                 1620             08:05:09              CHIX      592205503418318000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1619.5           08:05:09              CHIX      606279253870268000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1619.5           08:05:19              CHIX      592205503418324000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1620             08:05:19              BATE      606279253870274000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1620             08:05:19              AQXE      606279253870274000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1619.5           08:05:35              CHIX      592205503418333000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1619.5           08:05:37              CHIX      606279253870283000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1620             08:06:44              CHIX      606279253870326000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1620             08:06:44              XLON      606279253870326000 
                    ---------------  --------------------  --------  ------------------- 
 259                 1619.5           08:07:43              CHIX      592205503418409000 
                    ---------------  --------------------  --------  ------------------- 
 257                 1619.5           08:07:43              BATE      606279253870357000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1622             08:12:44              CHIX      592205503418593000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1622             08:12:44              CHIX      592205503418593000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1621.5           08:12:44              XLON      592205503418593000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1621.5           08:12:44              XLON      592205503418593000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1621.5           08:12:44              XLON      592205503418593000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1621.5           08:12:44              TRQX      606279253870536000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1621.5           08:13:39              XLON      592205503418623000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1621.5           08:13:39              BATE      606279253870566000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1621.5           08:13:39              CHIX      606279253870566000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1621.5           08:13:39              CHIX      592205503418623000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1621.5           08:13:39              TRQX      606279253870566000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1621.5           08:13:40              AQXE      606279253870567000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1622.5           08:16:01              XLON      592205503418698000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1622.5           08:16:01              CHIX      592205503418698000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1624.5           08:17:29              XLON      592205503418747000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1624.5           08:17:29              XLON      592205503418747000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1623.5           08:18:41              CHIX      592205503418788000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1623             08:18:44              XLON      592205503418790000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1623             08:18:44              CHIX      606279253870727000 
                    ---------------  --------------------  --------  ------------------- 
 449                 1624.5           08:21:12              CHIX      592205503418884000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1624.5           08:21:12              BATE      606279253870818000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1623             08:22:33              BATE      606279253870868000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1623             08:22:33              CHIX      606279253870868000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1623             08:22:33              CHIX      592205503418935000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1623             08:22:33              CHIX      606279253870868000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1623             08:22:50              BATE      606279253870876000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1623             08:22:50              CHIX      592205503418944000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1622.5           08:25:05              CHIX      592205503419022000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1622.5           08:25:05              BATE      606279253870952000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1622.5           08:25:05              CHIX      606279253870952000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1622.5           08:25:05              TRQX      592205503419022000 
                    ---------------  --------------------  --------  ------------------- 
 263                 1622.5           08:26:52              AQXE      592205503419071000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1622.5           08:26:52              AQXE      592205503419071000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1622             08:26:55              CHIX      606279253871000000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1622             08:29:36              CHIX      606279253871078000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1622             08:29:36              CHIX      606279253871078000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1621.5           08:30:57              CHIX      592205503419196000 
                    ---------------  --------------------  --------  ------------------- 
 241                 1621.5           08:30:57              CHIX      592205503419196000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1621.5           08:30:57              TRQX      606279253871121000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1621.5           08:30:57              TRQX      606279253871121000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1621.5           08:30:57              XLON      606279253871121000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1621.5           08:30:57              XLON      606279253871121000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1621.5           08:30:57              BATE      592205503419196000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1621.5           08:30:57              BATE      592205503419196000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1621.5           08:30:57              CHIX      592205503419196000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1621.5           08:30:57              CHIX      592205503419196000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1621.5           08:30:57              XLON      606279253871121000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1620             08:33:24              CHIX      592205503419272000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1620             08:34:43              CHIX      592205503419311000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1620             08:34:43              CHIX      606279253871232000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1620             08:34:43              XLON      592205503419311000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1619.5           08:34:51              TRQX      606279253871236000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1619.5           08:34:51              CHIX      606279253871236000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1619.5           08:34:51              CHIX      606279253871236000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1619.5           08:34:51              CHIX      606279253871236000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1619.5           08:34:51              BATE      592205503419315000 
                    ---------------  --------------------  --------  ------------------- 
 318                 1619.5           08:34:51              CHIX      592205503419315000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1618.5           08:37:05              CHIX      606279253871292000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1619.5           08:39:32              BATE      606279253871351000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1619.5           08:39:32              CHIX      592205503419433000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1619             08:39:32              CHIX      606279253871351000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1619.5           08:39:32              CHIX      592205503419433000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1619             08:39:32              CHIX      592205503419433000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1618             08:40:24              AQXE      606279253871377000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1618             08:40:37              XLON      592205503419468000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1618             08:41:49              CHIX      592205503419504000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1618             08:42:40              AQXE      606279253871450000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1618             08:43:04              XLON      592205503419547000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1618             08:43:04              CHIX      606279253871462000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1618             08:43:04              CHIX      592205503419547000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1618             08:43:04              CHIX      592205503419547000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1619.5           08:45:16              CHIX      592205503419608000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1618.5           08:47:17              CHIX      606279253871576000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1619             08:47:29              XLON      592205503419669000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1619             08:47:29              XLON      592205503419669000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1618             08:49:32              XLON      592205503419727000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1618             08:50:56              CHIX      606279253871670000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1618             08:50:56              CHIX      606279253871670000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1618             08:50:56              BATE      592205503419762000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1618             08:50:56              CHIX      606279253871670000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1618             08:50:56              AQXE      606279253871670000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1618             08:50:56              AQXE      606279253871670000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1618             08:50:56              XLON      592205503419762000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1618             08:50:56              XLON      592205503419762000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1618             08:50:56              CHIX      606279253871670000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1618             08:50:57              AQXE      606279253871670000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1617.5           08:51:51              AQXE      592205503419791000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1620.5           08:58:10              CHIX      592205503419970000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1621             08:58:13              XLON      606279253871874000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1621             08:58:13              XLON      606279253871874000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1621             08:58:27              XLON      606279253871879000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1621             08:58:27              XLON      606279253871879000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1621.5           08:59:41              CHIX      606279253871925000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1621.5           09:00:04              XLON      592205503420044000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1621.5           09:00:04              XLON      592205503420044000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1621.5           09:00:04              CHIX      606279253871942000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1621.5           09:00:04              CHIX      606279253871942000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1623             09:01:31              XLON      592205503420113000 
                    ---------------  --------------------  --------  ------------------- 
 139                 1623             09:01:31              XLON      592205503420113000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1623             09:01:31              BATE      606279253872009000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1623.5           09:02:01              CHIX      592205503420132000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1623.5           09:02:01              XLON      606279253872027000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1623.5           09:02:01              XLON      606279253872027000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1623.5           09:02:01              BATE      606279253872027000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1623.5           09:02:01              BATE      606279253872027000 
                    ---------------  --------------------  --------  ------------------- 
 298                 1622             09:02:11              CHIX      592205503420139000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1622             09:02:11              XLON      606279253872034000 
                    ---------------  --------------------  --------  ------------------- 
 449                 1622             09:02:11              XLON      606279253872034000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1622             09:02:11              CHIX      592205503420139000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1622             09:02:11              CHIX      592205503420139000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1622             09:02:11              TRQX      606279253872034000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1621.5           09:04:30              CHIX      606279253872140000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1621.5           09:05:41              CHIX      606279253872186000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1621             09:05:41              BATE      592205503420296000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1621             09:05:41              BATE      592205503420296000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1621             09:05:41              CHIX      606279253872186000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1621             09:05:41              CHIX      606279253872186000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1621             09:05:44              TRQX      592205503420298000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1621.5           09:12:52              XLON      606279253872446000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1621             09:13:52              CHIX      606279253872481000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1621             09:13:52              CHIX      606279253872481000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1620.5           09:14:26              CHIX      606279253872503000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1620.5           09:14:26              CHIX      606279253872503000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1620.5           09:14:26              CHIX      592205503420627000 
                    ---------------  --------------------  --------  ------------------- 
 326                 1620             09:15:24              CHIX      606279253872533000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1620             09:15:24              BATE      592205503420658000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1620             09:15:24              CHIX      606279253872533000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1620             09:15:24              CHIX      606279253872533000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1619.5           09:15:25              BATE      592205503420659000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1620             09:19:19              BATE      606279253872676000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1620             09:19:19              CHIX      606279253872676000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1619.5           09:22:21              CHIX      592205503420922000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1619.5           09:22:21              BATE      592205503420922000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1622             09:31:11              BATE      592205503421252000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1622             09:31:11              XLON      606279253873106000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1622             09:31:11              XLON      592205503421252000 
                    ---------------  --------------------  --------  ------------------- 
 423                 1622             09:31:11              CHIX      606279253873106000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1622.5           09:37:01              XLON      606279253873337000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1622.5           09:37:01              XLON      606279253873337000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1622             09:38:43              CHIX      592205503421563000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1622             09:38:43              TRQX      592205503421563000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1622             09:38:43              CHIX      606279253873407000 
                    ---------------  --------------------  --------  ------------------- 
 337                 1622             09:38:43              XLON      606279253873407000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1622             09:38:43              TRQX      592205503421563000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1622             09:38:43              CHIX      606279253873407000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1621.5           09:38:43              CHIX      592205503421563000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1621.5           09:38:43              CHIX      592205503421563000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1621.5           09:38:43              CHIX      592205503421563000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1621             09:39:14              AQXE      592205503421589000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1622.5           09:45:05              XLON      606279253873667000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1622.5           09:47:51              CHIX      592205503421941000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1622.5           09:47:51              BATE      606279253873775000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1622             09:48:19              XLON      606279253873797000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1622             09:48:19              CHIX      606279253873797000 
                    ---------------  --------------------  --------  ------------------- 
 449                 1622             09:48:19              CHIX      592205503421964000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1623             09:58:34              BATE      606279253874176000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1623             09:58:34              BATE      606279253874176000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1623             09:58:34              BATE      606279253874176000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1623             09:58:34              BATE      606279253874176000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1623             10:00:27              XLON      592205503422426000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1623             10:00:27              BATE      606279253874245000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1622             10:00:37              XLON      606279253874252000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1622             10:00:37              TRQX      606279253874252000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1623             10:03:04              XLON      606279253874345000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1623             10:03:04              XLON      606279253874345000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1622             10:04:26              BATE      592205503422578000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1622             10:04:26              BATE      592205503422578000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1622             10:04:26              CHIX      606279253874393000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1622             10:04:26              CHIX      592205503422578000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1622             10:04:26              CHIX      592205503422578000 
                    ---------------  --------------------  --------  ------------------- 
 263                 1622             10:04:26              BATE      606279253874393000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1622             10:04:26              XLON      606279253874393000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1622             10:04:27              AQXE      606279253874393000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1622             10:04:27              XLON      606279253874393000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1621.5           10:04:27              BATE      606279253874394000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1621.5           10:04:27              CHIX      606279253874394000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1622             10:12:15              XLON      592205503422863000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1622             10:12:15              XLON      606279253874669000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1622             10:12:15              BATE      592205503422863000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1622             10:12:15              CHIX      592205503422863000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1622             10:12:15              CHIX      592205503422863000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1622.5           10:14:54              CHIX      606279253874761000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1623             10:23:05              XLON      592205503423258000 
                    ---------------  --------------------  --------  ------------------- 
 345                 1623             10:23:05              XLON      592205503423258000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1623             10:23:05              CHIX      606279253875054000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1623             10:23:05              TRQX      606279253875054000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1623             10:23:05              CHIX      606279253875054000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1623             10:23:05              TRQX      606279253875054000 
                    ---------------  --------------------  --------  ------------------- 
 252                 1623             10:23:05              CHIX      592205503423258000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1623             10:23:05              XLON      606279253875054000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1623             10:23:16              AQXE      592205503423266000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1623             10:23:16              AQXE      606279253875062000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1623.5           10:23:56              CHIX      592205503423289000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1623             10:24:37              AQXE      592205503423317000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1623             10:25:02              CHIX      606279253875125000 
                    ---------------  --------------------  --------  ------------------- 
 424                 1626.5           10:30:22              BATE      592205503423529000 
                    ---------------  --------------------  --------  ------------------- 
 483                 1626.5           10:30:22              CHIX      606279253875320000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1625.5           10:30:22              AQXE      592205503423529000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1624             10:36:31              CHIX      592205503423821000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1623.5           10:36:31              XLON      592205503423821000 
                    ---------------  --------------------  --------  ------------------- 
 225                 1625.5           10:45:45              AQXE      606279253875969000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1626             10:49:29              XLON      592205503424321000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1626             10:49:29              XLON      592205503424321000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1626             10:49:29              XLON      592205503424321000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1625             10:49:35              TRQX      592205503424324000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1625             10:49:35              XLON      592205503424324000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1625             10:49:35              CHIX      592205503424324000 
                    ---------------  --------------------  --------  ------------------- 
 263                 1625             10:49:35              XLON      606279253876096000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1624             10:59:08              TRQX      592205503424737000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1623.5           11:00:08              AQXE      606279253876547000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1624.5           11:00:47              XLON      592205503424823000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1624.5           11:03:06              XLON      606279253876696000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1625.5           11:04:08              XLON      592205503424981000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1625.5           11:04:08              XLON      592205503424981000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1625             11:05:24              BATE      592205503425022000 
                    ---------------  --------------------  --------  ------------------- 
 386                 1625             11:05:24              XLON      606279253876776000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1625             11:05:24              CHIX      606279253876776000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1625             11:05:24              AQXE      592205503425022000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1623.5           11:13:32              XLON      592205503425361000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1624             11:13:35              AQXE      606279253877110000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1623             11:16:01              CHIX      592205503425455000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1623             11:16:01              BATE      592205503425455000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1623             11:16:01              XLON      606279253877200000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1623             11:16:01              CHIX      606279253877200000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1623             11:18:15              XLON      592205503425553000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1622.5           11:18:15              CHIX      592205503425553000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1622.5           11:18:15              XLON      606279253877296000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1622.5           11:18:15              TRQX      606279253877296000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1622.5           11:18:15              BATE      606279253877296000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1622.5           11:18:15              CHIX      606279253877296000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1622.5           11:18:15              BATE      606279253877296000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1622.5           11:18:15              CHIX      606279253877296000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1622.5           11:18:15              BATE      606279253877296000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1624.5           11:26:23              XLON      606279253877626000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1624             11:32:30              CHIX      606279253877909000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1624.5           11:35:11              XLON      592205503426328000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1624.5           11:35:11              XLON      592205503426328000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1623.5           11:37:37              CHIX      592205503426436000 
                    ---------------  --------------------  --------  ------------------- 
 327                 1623.5           11:37:37              CHIX      606279253878159000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1623.5           11:37:37              BATE      592205503426436000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1623.5           11:37:37              BATE      606279253878159000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1623             11:38:25              BATE      592205503426468000 
                    ---------------  --------------------  --------  ------------------- 
 228                 1623             11:38:25              CHIX      592205503426468000 
                    ---------------  --------------------  --------  ------------------- 
 271                 1623             11:38:25              CHIX      592205503426468000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1623             11:38:25              TRQX      606279253878190000 
                    ---------------  --------------------  --------  ------------------- 
 260                 1623             11:38:25              BATE      606279253878190000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1622             11:38:25              BATE      606279253878191000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1623             11:41:09              BATE      606279253878293000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1623             11:41:09              BATE      606279253878293000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1621.5           11:42:10              CHIX      606279253878331000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1621             11:44:57              CHIX      592205503426725000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1621             11:44:57              XLON      606279253878441000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1621             11:44:58              CHIX      592205503426725000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1621             11:44:58              CHIX      592205503426725000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1621             11:44:58              BATE      592205503426725000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1621             11:45:02              AQXE      606279253878443000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1622.5           11:50:05              AQXE      592205503426958000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1624             11:54:17              XLON      592205503427181000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1624             11:54:17              XLON      592205503427181000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1623             11:55:41              CHIX      606279253878951000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1623.5           11:56:32              AQXE      606279253878986000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1622.5           11:57:23              CHIX      592205503427320000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1622.5           11:57:23              TRQX      606279253879021000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1622.5           11:57:23              XLON      606279253879021000 
                    ---------------  --------------------  --------  ------------------- 
 287                 1622.5           11:57:23              XLON      606279253879021000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1622.5           11:57:23              XLON      592205503427320000 
                    ---------------  --------------------  --------  ------------------- 
 263                 1622.5           11:57:23              XLON      592205503427320000 
                    ---------------  --------------------  --------  ------------------- 
 270                 1622.5           11:57:23              BATE      606279253879021000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1622.5           11:57:23              AQXE      606279253879021000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1622.5           11:57:23              AQXE      606279253879021000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1622             12:08:43              XLON      592205503427803000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1622             12:09:00              XLON      606279253879503000 
                    ---------------  --------------------  --------  ------------------- 
 207                 1622             12:09:00              CHIX      592205503427815000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1621.5           12:10:17              BATE      592205503427873000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1621.5           12:10:17              XLON      592205503427873000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1621.5           12:10:17              CHIX      606279253879560000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1621.5           12:10:17              XLON      606279253879560000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1621.5           12:10:17              CHIX      592205503427873000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1621.5           12:10:17              TRQX      606279253879560000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1621.5           12:10:17              CHIX      606279253879560000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1621.5           12:10:17              TRQX      606279253879560000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1620.5           12:10:33              CHIX      592205503427887000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1620             12:10:58              TRQX      606279253879592000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1620             12:23:51              CHIX      606279253880205000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1620             12:24:19              AQXE      606279253880225000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1620             12:24:19              AQXE      606279253880225000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1621.5           12:24:54              XLON      592205503428580000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1621.5           12:24:54              XLON      592205503428580000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1621.5           12:24:54              AQXE      606279253880249000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1622             12:24:59              XLON      592205503428584000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1621.5           12:27:36              XLON      606279253880349000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1621.5           12:27:36              CHIX      606279253880349000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1622.5           12:29:48              XLON      606279253880450000 
                    ---------------  --------------------  --------  ------------------- 
 276                 1622.5           12:30:57              XLON      592205503428841000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1622.5           12:33:50              AQXE      592205503428975000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1622.5           12:33:50              XLON      606279253880632000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1622.5           12:35:26              XLON      606279253880692000 
                    ---------------  --------------------  --------  ------------------- 
 246                 1622.5           12:35:26              XLON      606279253880692000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1622.5           12:35:26              XLON      606279253880692000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1621.5           12:35:55              BATE      592205503429056000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1621.5           12:35:55              AQXE      606279253880710000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1621.5           12:35:55              CHIX      606279253880710000 
                    ---------------  --------------------  --------  ------------------- 
 333                 1621.5           12:36:22              CHIX      592205503429073000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1621.5           12:36:22              CHIX      606279253880725000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1621.5           12:38:21              CHIX      592205503429144000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1621.5           12:39:03              XLON      606279253880819000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1621.5           12:39:03              AQXE      606279253880819000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1621.5           12:39:03              XLON      606279253880819000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1621.5           12:39:03              XLON      606279253880819000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1621.5           12:39:03              CHIX      592205503429170000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1621             12:41:20              CHIX      606279253880891000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1621             12:41:20              CHIX      606279253880891000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1621             12:41:20              BATE      606279253880891000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1621             12:41:20              CHIX      606279253880891000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1621             12:41:20              CHIX      606279253880891000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1620.5           12:41:20              CHIX      592205503429246000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1620.5           12:41:20              CHIX      606279253880891000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1617.5           12:41:44              BATE      606279253880903000 
                    ---------------  --------------------  --------  ------------------- 
 329                 1617.5           12:42:13              CHIX      592205503429279000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1617             12:44:14              BATE      592205503429350000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1617             12:44:33              BATE      592205503429363000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1617             12:44:33              AQXE      606279253881004000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1617             12:44:33              AQXE      592205503429363000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1617             12:46:30              CHIX      606279253881063000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1616             12:46:34              CHIX      606279253881065000 
                    ---------------  --------------------  --------  ------------------- 
 328                 1616             12:46:34              CHIX      606279253881065000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1616             12:46:34              TRQX      592205503429427000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1616             12:46:34              CHIX      606279253881065000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1617             12:56:54              BATE      606279253881391000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1621             13:02:22              XLON      606279253881576000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1621             13:02:22              XLON      606279253881576000 
                    ---------------  --------------------  --------  ------------------- 
 294                 1621             13:02:25              XLON      592205503429960000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1622.5           13:03:03              CHIX      592205503429981000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1622.5           13:03:03              XLON      606279253881598000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1622             13:03:21              BATE      592205503429994000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1622             13:03:21              CHIX      606279253881610000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1622             13:03:21              XLON      606279253881610000 
                    ---------------  --------------------  --------  ------------------- 
 363                 1622             13:03:21              XLON      606279253881610000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1622             13:03:21              CHIX      592205503429994000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1622             13:04:18              XLON      592205503430023000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1622             13:04:18              XLON      592205503430023000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1622             13:06:58              XLON      606279253881719000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1622             13:06:58              XLON      606279253881719000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1622             13:10:50              XLON      606279253881867000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1622             13:10:50              BATE      592205503430259000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1621.5           13:14:28              XLON      606279253881992000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1622.5           13:15:46              CHIX      592205503430436000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1622.5           13:15:46              CHIX      592205503430436000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1623             13:15:52              XLON      606279253882042000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1623             13:15:52              XLON      606279253882042000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1622.5           13:19:50              AQXE      592205503430558000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1622.5           13:19:50              AQXE      592205503430558000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1622.5           13:19:50              AQXE      592205503430559000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1622.5           13:19:50              TRQX      606279253882157000 
                    ---------------  --------------------  --------  ------------------- 
 274                 1623             13:19:54              AQXE      592205503430561000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1623.5           13:23:04              TRQX      592205503430667000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1623.5           13:23:04              TRQX      592205503430667000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1623             13:23:47              CHIX      592205503430691000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1622.5           13:23:53              BATE      606279253882289000 
                    ---------------  --------------------  --------  ------------------- 
 297                 1622.5           13:23:53              CHIX      606279253882289000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1623             13:25:50              CHIX      592205503430766000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1623             13:27:22              XLON      592205503430817000 
                    ---------------  --------------------  --------  ------------------- 
 259                 1623             13:27:22              XLON      592205503430817000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1624             13:29:00              XLON      592205503430878000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1624.5           13:30:54              AQXE      592205503430958000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1624.5           13:32:03              XLON      606279253882585000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1624.5           13:32:03              XLON      606279253882585000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1624.5           13:32:03              XLON      606279253882585000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1625.5           13:33:18              CHIX      606279253882638000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1625             13:34:24              BATE      592205503431100000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1625             13:34:24              CHIX      606279253882679000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1625             13:34:24              CHIX      606279253882679000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1624.5           13:35:34              BATE      592205503431152000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1624.5           13:35:34              BATE      592205503431152000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1624.5           13:35:34              XLON      606279253882730000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1624.5           13:35:34              CHIX      606279253882730000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1624.5           13:35:34              CHIX      606279253882730000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1624.5           13:35:34              AQXE      592205503431152000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1626.5           13:43:17              AQXE      592205503431466000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1627             13:44:41              AQXE      592205503431522000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1627             13:44:41              XLON      606279253883088000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1627             13:44:41              XLON      606279253883088000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1626             13:45:17              BATE      592205503431545000 
                    ---------------  --------------------  --------  ------------------- 
 374                 1626             13:45:17              XLON      606279253883110000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1626             13:45:17              CHIX      606279253883110000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1627             13:52:31              BATE      592205503431875000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1627             13:52:31              CHIX      592205503431875000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1627             13:52:31              TRQX      606279253883430000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1626.5           13:52:31              BATE      606279253883430000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1625.5           13:52:57              CHIX      592205503431895000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1625.5           13:52:57              XLON      592205503431895000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1625             13:52:57              BATE      606279253883450000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1625             13:52:57              BATE      606279253883450000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1625             13:52:57              BATE      606279253883450000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1625             13:54:07              BATE      592205503431952000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1625             13:54:07              BATE      592205503431952000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1630             14:01:01              CHIX      592205503432291000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1630.5           14:01:05              CHIX      592205503432295000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1630.5           14:01:05              XLON      606279253883839000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1630.5           14:01:08              XLON      592205503432298000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1630.5           14:01:08              XLON      592205503432298000 
                    ---------------  --------------------  --------  ------------------- 
 334                 1629.5           14:01:45              CHIX      592205503432329000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1629.5           14:01:45              BATE      606279253883871000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1629.5           14:01:45              AQXE      606279253883871000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1629             14:03:47              CHIX      592205503432434000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1629             14:03:47              XLON      606279253883974000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1629             14:03:47              BATE      606279253883974000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1628             14:08:00              CHIX      592205503432619000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1627.5           14:11:53              CHIX      592205503432796000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1627             14:12:09              TRQX      606279253884337000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1626.5           14:12:15              CHIX      606279253884342000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1626             14:13:02              BATE      592205503432853000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1627             14:17:01              XLON      592205503433038000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1625             14:19:08              CHIX      606279253884657000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1625             14:19:08              CHIX      606279253884657000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1625             14:19:08              CHIX      606279253884657000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1626             14:26:01              XLON      592205503433449000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1626             14:26:01              XLON      592205503433449000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1626             14:26:01              BATE      606279253884958000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1626             14:26:01              CHIX      606279253884958000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1626             14:26:01              AQXE      592205503433449000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1626             14:26:01              AQXE      592205503433449000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1626             14:29:10              XLON      592205503433593000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1625.5           14:29:10              CHIX      592205503433593000 
                    ---------------  --------------------  --------  ------------------- 
 78                  1625             14:30:17              XLON      592205503433658000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1625             14:30:17              XLON      592205503433658000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1625             14:30:17              CHIX      606279253885160000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1624             14:31:58              CHIX      592205503433769000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1624             14:35:04              CHIX      592205503433986000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1623.5           14:35:06              CHIX      592205503433990000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1623.5           14:35:06              CHIX      592205503433990000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1623.5           14:35:06              CHIX      592205503433990000 
                    ---------------  --------------------  --------  ------------------- 
 235                 1623.5           14:35:47              CHIX      592205503434035000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1623.5           14:35:59              CHIX      592205503434047000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1623.5           14:37:38              AQXE      606279253885637000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1624             14:39:27              CHIX      592205503434256000 
                    ---------------  --------------------  --------  ------------------- 
 406                 1624             14:39:27              CHIX      592205503434256000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1624             14:39:27              CHIX      606279253885740000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1624             14:40:06              CHIX      592205503434290000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1624             14:40:07              CHIX      592205503434291000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1625.5           14:46:37              XLON      592205503434635000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1625.5           14:46:37              XLON      592205503434635000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1625.5           14:46:37              XLON      592205503434635000 
                    ---------------  --------------------  --------  ------------------- 
 279                 1624.5           14:47:39              CHIX      592205503434675000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1624.5           14:47:39              CHIX      606279253886145000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1624.5           14:47:39              XLON      606279253886145000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1624.5           14:47:39              TRQX      606279253886145000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1624             14:48:40              CHIX      592205503434725000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1624             14:48:40              CHIX      592205503434725000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1624             14:53:06              XLON      606279253886400000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1624             14:53:06              XLON      606279253886400000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1624             14:53:06              CHIX      592205503434939000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1623.5           14:55:16              XLON      606279253886499000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1623.5           14:55:20              CHIX      592205503435043000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1623.5           14:55:20              CHIX      606279253886502000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1623.5           14:55:26              AQXE      606279253886507000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1624             14:58:06              XLON      606279253886643000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1624.5           14:59:00              BATE      592205503435264000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1624             14:59:35              CHIX      606279253886762000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1624.5           15:01:26              XLON      592205503435459000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1625             15:02:36              XLON      592205503435516000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1625             15:02:36              XLON      592205503435516000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1625             15:03:34              XLON      606279253887007000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1625             15:03:34              AQXE      592205503435571000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1626.5           15:04:47              XLON      606279253887081000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1626.5           15:04:47              XLON      606279253887081000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1626.5           15:04:49              XLON      592205503435651000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1626             15:05:40              XLON      592205503435701000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1625             15:06:19              CHIX      606279253887173000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1625             15:08:10              CHIX      592205503435871000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1625             15:08:10              CHIX      592205503435871000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1625             15:08:10              BATE      606279253887293000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1625             15:11:07              CHIX      606279253887457000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1625             15:11:09              XLON      606279253887459000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1625             15:11:09              XLON      606279253887459000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1627             15:12:27              XLON      606279253887528000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1627             15:12:27              XLON      606279253887528000 
                    ---------------  --------------------  --------  ------------------- 
 74                  1626             15:13:49              BATE      592205503436195000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1626             15:14:07              BATE      592205503436209000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1626             15:14:07              BATE      592205503436209000 
                    ---------------  --------------------  --------  ------------------- 
 427                 1626             15:14:07              CHIX      606279253887618000 
                    ---------------  --------------------  --------  ------------------- 
 331                 1625.5           15:15:33              CHIX      592205503436290000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1625.5           15:15:33              CHIX      606279253887696000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1625             15:17:08              AQXE      592205503436387000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1625             15:17:08              BATE      606279253887789000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1625             15:17:08              AQXE      592205503436387000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1624             15:20:48              CHIX      592205503436576000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1624             15:20:48              BATE      606279253887971000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1624             15:20:48              AQXE      606279253887971000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1625             15:23:53              XLON      606279253888121000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1625             15:23:53              XLON      606279253888121000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1624.5           15:24:39              CHIX      592205503436774000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1624.5           15:24:39              XLON      606279253888162000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1625             15:25:45              XLON      592205503436836000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1625             15:25:45              XLON      592205503436836000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1625             15:25:45              XLON      592205503436836000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1625             15:25:45              XLON      592205503436836000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1625             15:25:45              BATE      606279253888222000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1625             15:25:45              BATE      606279253888222000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1625             15:25:45              BATE      606279253888222000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1624.5           15:25:47              XLON      592205503436839000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1624.5           15:25:47              CHIX      592205503436839000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1624.5           15:25:47              TRQX      606279253888225000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1624.5           15:25:47              BATE      606279253888225000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1624.5           15:26:11              BATE      606279253888245000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1624.5           15:26:11              TRQX      606279253888245000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1624.5           15:26:11              CHIX      606279253888245000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1626             15:29:33              XLON      606279253888442000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1626             15:30:00              AQXE      606279253888469000 
                    ---------------  --------------------  --------  ------------------- 
 216                 1626             15:30:43              XLON      592205503437144000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1626             15:30:43              CHIX      606279253888519000 
                    ---------------  --------------------  --------  ------------------- 
 244                 1626             15:32:09              XLON      592205503437238000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1627.5           15:33:55              XLON      592205503437348000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1629             15:35:04              XLON      606279253888785000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1629             15:35:04              XLON      606279253888785000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1629             15:35:04              XLON      606279253888785000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1629             15:35:39              XLON      606279253888824000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1629             15:35:39              XLON      606279253888824000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1629             15:35:39              XLON      606279253888824000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1630             15:37:29              XLON      606279253888941000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1630             15:37:29              XLON      606279253888941000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1629             15:37:47              BATE      592205503437600000 
                    ---------------  --------------------  --------  ------------------- 
 657                 1629             15:37:47              CHIX      606279253888960000 
                    ---------------  --------------------  --------  ------------------- 
 226                 1628             15:38:02              TRQX      606279253888975000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1627             15:39:29              CHIX      592205503437705000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1627             15:39:29              BATE      606279253889061000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1627             15:40:45              CHIX      592205503437788000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1629             15:45:52              XLON      606279253889486000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1628.5           15:47:01              BATE      592205503438223000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1628.5           15:47:01              BATE      592205503438223000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1628.5           15:47:01              CHIX      592205503438223000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1628.5           15:47:01              BATE      592205503438223000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1628.5           15:47:01              BATE      592205503438223000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1628.5           15:47:01              BATE      592205503438223000 
                    ---------------  --------------------  --------  ------------------- 
 587                 1628.5           15:47:01              XLON      592205503438223000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1628.5           15:47:01              BATE      592205503438223000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1627             15:50:38              CHIX      592205503438475000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1627             15:50:38              BATE      592205503438475000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1627             15:50:38              BATE      606279253889808000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1627             15:50:38              CHIX      592205503438475000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1627             15:50:38              CHIX      592205503438475000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1627             15:50:46              AQXE      606279253889817000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1626.5           15:51:03              CHIX      592205503438506000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1626.5           15:51:03              BATE      606279253889837000 
                    ---------------  --------------------  --------  ------------------- 
 341                 1626             15:52:21              CHIX      606279253889934000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1626.5           15:56:25              CHIX      592205503438897000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1627             15:58:32              XLON      606279253890365000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1627             15:59:43              XLON      606279253890436000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1627             15:59:43              XLON      606279253890436000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1627             16:00:03              AQXE      606279253890458000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1627             16:00:03              AQXE      606279253890458000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1626             16:00:24              CHIX      606279253890483000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1626             16:00:24              XLON      606279253890483000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1626             16:00:24              CHIX      592205503439168000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1626             16:00:24              CHIX      592205503439168000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1626             16:00:24              CHIX      606279253890483000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1626             16:00:24              AQXE      592205503439168000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1626.5           16:02:03              BATE      592205503439270000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1626             16:02:03              BATE      592205503439270000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1626             16:02:03              CHIX      592205503439270000 
                    ---------------  --------------------  --------  ------------------- 
 286                 1625.5           16:02:03              AQXE      606279253890583000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1625             16:02:43              CHIX      592205503439312000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1625             16:03:36              BATE      592205503439367000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1625             16:03:36              CHIX      592205503439367000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1625.5           16:05:07              CHIX      606279253890782000 
                    ---------------  --------------------  --------  ------------------- 
 282                 1625             16:05:27              CHIX      592205503439502000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1625             16:05:27              BATE      606279253890809000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1625             16:05:27              CHIX      606279253890809000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1625             16:05:27              BATE      606279253890809000 
                    ---------------  --------------------  --------  ------------------- 
 341                 1625             16:06:05              CHIX      606279253890852000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1627             16:09:43              XLON      606279253891105000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1627             16:10:02              XLON      606279253891127000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1626.5           16:11:03              CHIX      592205503439900000 
                    ---------------  --------------------  --------  ------------------- 
 491                 1626.5           16:11:03              XLON      606279253891198000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1626.5           16:11:03              CHIX      606279253891198000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1626.5           16:14:52              CHIX      606279253891474000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1626             16:15:21              XLON      606279253891520000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1626             16:15:21              BATE      606279253891520000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1626             16:15:21              CHIX      606279253891520000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1626             16:15:21              CHIX      606279253891520000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1626             16:15:21              CHIX      606279253891520000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1626             16:15:21              AQXE      606279253891520000 
                    ---------------  --------------------  --------  ------------------- 
 334                 1624.5           16:16:03              CHIX      592205503440291000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1625             16:19:52              XLON      592205503440594000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1625             16:20:29              BATE      606279253891924000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1625             16:20:29              BATE      606279253891924000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1625             16:20:29              BATE      606279253891924000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1625             16:20:54              XLON      592205503440672000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1625             16:20:54              XLON      592205503440672000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1624.5           16:21:03              BATE      592205503440682000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1624.5           16:21:03              CHIX      592205503440682000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1624.5           16:21:03              CHIX      592205503440682000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1627             16:22:26              XLON      606279253892071000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1627             16:22:26              XLON      606279253892071000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1626.5           16:23:24              XLON      606279253892136000 
                    ---------------  --------------------  --------  ------------------- 
 321                 1626.5           16:23:24              XLON      606279253892136000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1627             16:24:05              AQXE      592205503440908000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1627             16:24:05              XLON      606279253892182000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1627             16:24:05              XLON      606279253892182000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1627             16:24:38              XLON      592205503440940000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1627             16:24:38              XLON      592205503440940000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1627             16:25:12              XLON      592205503440975000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1627             16:25:12              XLON      592205503440975000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1627             16:25:33              XLON      606279253892274000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1627             16:25:33              XLON      606279253892274000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1626.5           16:25:38              CHIX      606279253892278000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1626.5           16:26:01              XLON      592205503441033000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1626.5           16:26:40              CHIX      606279253892338000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1626.5           16:26:40              AQXE      606279253892338000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1627             16:27:34              CHIX      592205503441122000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1627             16:27:34              CHIX      592205503441122000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1626.5           16:27:58              CHIX      606279253892401000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1626             16:28:22              XLON      592205503441157000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1626             16:28:30              TRQX      606279253892425000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1626             16:28:30              CHIX      606279253892425000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1626             16:28:30              AQXE      592205503441164000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1626             16:28:30              AQXE      592205503441164000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 365                 1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 639                 1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 237                 1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 1826                1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 524                 1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 1619                1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 1458                1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 1287                1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 621                 1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 814                 1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 5466                1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 1179                1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 1180                1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 1179                1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 796                 1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 10739               1629             16:35:09              XLON      606279253892495000 
                    ---------------  --------------------  --------  ------------------- 
 

Contacts:

+44 (0) 20 7399 6500

Ray Cahill (Director of Corporate Governance)

Paul Lister (Company Secretary)

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFLFEDFSLSLIF

(END) Dow Jones Newswires

December 14, 2022 12:55 ET (17:55 GMT)

Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Associated British Foods
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Associated British Foods