TIDMABF
RNS Number : 2310K
Associated British Foods PLC
19 December 2022
19 December 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
19 December 2022 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November 2022 .
Description of shares: Associated British Foods plc - ordinary
shares of 5 15/22 pence
Number of shares repurchased: 200,000
Date of transaction: 19 December 2022
Average price paid per share: GBp 1,562.0
Lowest price paid per share: GBp 1,562.0
Highest price paid per share: GBp 1,562.0
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange
transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual
trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN:
GB0006731235)
Date of purchases: 19 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 1,562.7737 119,926 1,554.5000 1,572.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 1,564.8860 18,411 1,554.0000 1,573.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 1,564.7632 45,752 1,554.0000 1,573.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 1,565.7018 6,704 1,555.5000 1,570.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 1,565.9238 9,207 1,554.0000 1,571.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
246 1559.5 08:00:02 XLON 606281023321700000
--------------- -------------------- -------- -------------------
32 1559.5 08:00:02 XLON 606281023321700000
--------------- -------------------- -------- -------------------
6 1559.5 08:00:02 XLON 606281023321700000
--------------- -------------------- -------- -------------------
59 1561.5 08:01:52 CHIX 592207272889524000
--------------- -------------------- -------- -------------------
4 1561.5 08:01:52 CHIX 592207272889524000
--------------- -------------------- -------- -------------------
3 1561.5 08:01:52 CHIX 592207272889524000
--------------- -------------------- -------- -------------------
202 1560 08:03:13 XLON 606281023321805000
--------------- -------------------- -------- -------------------
192 1560.5 08:04:01 CHIX 592207272889602000
--------------- -------------------- -------- -------------------
161 1559 08:04:16 XLON 606281023321843000
--------------- -------------------- -------- -------------------
185 1559.5 08:05:01 XLON 606281023321866000
--------------- -------------------- -------- -------------------
161 1561 08:06:59 CHIX 592207272889699000
--------------- -------------------- -------- -------------------
168 1561 08:06:59 XLON 592207272889699000
--------------- -------------------- -------- -------------------
39 1561 08:06:59 BATE 606281023321925000
--------------- -------------------- -------- -------------------
122 1561 08:06:59 BATE 606281023321925000
--------------- -------------------- -------- -------------------
296 1560.5 08:06:59 CHIX 606281023321925000
--------------- -------------------- -------- -------------------
161 1561 08:06:59 AQXE 606281023321925000
--------------- -------------------- -------- -------------------
171 1560 08:09:07 CHIX 592207272889768000
--------------- -------------------- -------- -------------------
171 1559 08:09:07 CHIX 606281023321992000
--------------- -------------------- -------- -------------------
187 1562 08:11:36 CHIX 606281023322077000
--------------- -------------------- -------- -------------------
187 1561.5 08:11:37 TRQX 592207272889859000
--------------- -------------------- -------- -------------------
98 1561.5 08:11:37 BATE 606281023322078000
--------------- -------------------- -------- -------------------
177 1561.5 08:11:37 BATE 606281023322078000
--------------- -------------------- -------- -------------------
186 1561.5 08:15:27 CHIX 606281023322188000
--------------- -------------------- -------- -------------------
278 1562 08:17:00 CHIX 592207272890014000
--------------- -------------------- -------- -------------------
191 1561.5 08:17:01 BATE 592207272890014000
--------------- -------------------- -------- -------------------
183 1560.5 08:17:01 BATE 592207272890014000
--------------- -------------------- -------- -------------------
193 1562 08:20:58 CHIX 606281023322343000
--------------- -------------------- -------- -------------------
161 1562 08:20:58 CHIX 606281023322343000
--------------- -------------------- -------- -------------------
289 1562 08:20:58 XLON 592207272890136000
--------------- -------------------- -------- -------------------
38 1561 08:21:59 CHIX 606281023322374000
--------------- -------------------- -------- -------------------
40 1561 08:22:21 CHIX 606281023322383000
--------------- -------------------- -------- -------------------
92 1561 08:22:32 CHIX 606281023322388000
--------------- -------------------- -------- -------------------
193 1560.5 08:22:55 XLON 592207272890191000
--------------- -------------------- -------- -------------------
5 1560 08:25:44 BATE 592207272890276000
--------------- -------------------- -------- -------------------
2 1560 08:25:44 BATE 592207272890276000
--------------- -------------------- -------- -------------------
302 1561 08:30:03 XLON 592207272890383000
--------------- -------------------- -------- -------------------
181 1560.5 08:30:04 CHIX 592207272890384000
--------------- -------------------- -------- -------------------
162 1561.5 08:30:51 CHIX 592207272890409000
--------------- -------------------- -------- -------------------
20 1561 08:32:07 CHIX 592207272890452000
--------------- -------------------- -------- -------------------
143 1561 08:32:07 CHIX 592207272890452000
--------------- -------------------- -------- -------------------
171 1561 08:34:00 CHIX 592207272890507000
--------------- -------------------- -------- -------------------
166 1561 08:36:19 CHIX 592207272890565000
--------------- -------------------- -------- -------------------
151 1561 08:36:19 TRQX 606281023322761000
--------------- -------------------- -------- -------------------
166 1561 08:36:19 CHIX 606281023322761000
--------------- -------------------- -------- -------------------
31 1561 08:36:19 TRQX 606281023322761000
--------------- -------------------- -------- -------------------
161 1560.5 08:36:19 TRQX 592207272890565000
--------------- -------------------- -------- -------------------
166 1560.5 08:36:19 XLON 606281023322761000
--------------- -------------------- -------- -------------------
34 1560.5 08:36:19 CHIX 606281023322761000
--------------- -------------------- -------- -------------------
140 1560.5 08:36:19 CHIX 606281023322761000
--------------- -------------------- -------- -------------------
169 1559 08:37:52 CHIX 606281023322796000
--------------- -------------------- -------- -------------------
167 1558 08:38:34 CHIX 592207272890624000
--------------- -------------------- -------- -------------------
161 1558 08:38:34 XLON 606281023322818000
--------------- -------------------- -------- -------------------
189 1557 08:43:45 TRQX 606281023322970000
--------------- -------------------- -------- -------------------
320 1556.5 08:48:08 CHIX 592207272890900000
--------------- -------------------- -------- -------------------
176 1556.5 08:48:08 CHIX 592207272890900000
--------------- -------------------- -------- -------------------
176 1556 08:48:09 CHIX 592207272890901000
--------------- -------------------- -------- -------------------
160 1556 08:55:46 CHIX 592207272891158000
--------------- -------------------- -------- -------------------
13 1556 08:55:46 CHIX 592207272891158000
--------------- -------------------- -------- -------------------
74 1555.5 08:56:14 CHIX 592207272891172000
--------------- -------------------- -------- -------------------
111 1555.5 08:56:28 CHIX 592207272891178000
--------------- -------------------- -------- -------------------
118 1555.5 08:56:28 TRQX 606281023323364000
--------------- -------------------- -------- -------------------
55 1555.5 08:56:28 TRQX 606281023323364000
--------------- -------------------- -------- -------------------
63 1555.5 08:56:28 CHIX 606281023323364000
--------------- -------------------- -------- -------------------
110 1555.5 08:56:28 CHIX 606281023323364000
--------------- -------------------- -------- -------------------
184 1555.5 09:03:30 BATE 606281023323639000
--------------- -------------------- -------- -------------------
308 1554 09:03:59 CHIX 606281023323659000
--------------- -------------------- -------- -------------------
184 1554 09:04:02 AQXE 592207272891481000
--------------- -------------------- -------- -------------------
171 1554.5 09:09:55 CHIX 592207272891731000
--------------- -------------------- -------- -------------------
2 1559 09:19:02 XLON 606281023324325000
--------------- -------------------- -------- -------------------
184 1559 09:19:02 XLON 606281023324325000
--------------- -------------------- -------- -------------------
354 1558.5 09:23:23 CHIX 592207272892343000
--------------- -------------------- -------- -------------------
178 1558.5 09:23:23 XLON 592207272892343000
--------------- -------------------- -------- -------------------
181 1558 09:26:53 BATE 592207272892491000
--------------- -------------------- -------- -------------------
139 1558 09:28:12 XLON 606281023324722000
--------------- -------------------- -------- -------------------
81 1558 09:28:14 CHIX 606281023324724000
--------------- -------------------- -------- -------------------
22 1558 09:28:14 XLON 606281023324724000
--------------- -------------------- -------- -------------------
71 1558 09:28:14 CHIX 606281023324724000
--------------- -------------------- -------- -------------------
9 1558 09:28:14 CHIX 606281023324724000
--------------- -------------------- -------- -------------------
94 1557.5 09:28:15 BATE 606281023324726000
--------------- -------------------- -------- -------------------
193 1557.5 09:28:15 CHIX 606281023324726000
--------------- -------------------- -------- -------------------
91 1557.5 09:28:15 BATE 606281023324726000
--------------- -------------------- -------- -------------------
250 1558 09:32:52 CHIX 606281023324922000
--------------- -------------------- -------- -------------------
262 1559.5 09:39:50 BATE 606281023325259000
--------------- -------------------- -------- -------------------
190 1559 09:42:01 BATE 606281023325349000
--------------- -------------------- -------- -------------------
49 1560.5 09:46:37 AQXE 592207272893387000
--------------- -------------------- -------- -------------------
2 1560.5 09:46:37 XLON 606281023325538000
--------------- -------------------- -------- -------------------
289 1560.5 09:46:37 XLON 606281023325538000
--------------- -------------------- -------- -------------------
31 1560.5 09:46:37 XLON 606281023325538000
--------------- -------------------- -------- -------------------
169 1561.5 09:51:15 CHIX 592207272893538000
--------------- -------------------- -------- -------------------
23 1564 09:55:23 CHIX 592207272893686000
--------------- -------------------- -------- -------------------
2 1564 09:55:23 XLON 606281023325830000
--------------- -------------------- -------- -------------------
2 1564 09:55:25 CHIX 606281023325832000
--------------- -------------------- -------- -------------------
184 1564.5 09:55:29 CHIX 592207272893689000
--------------- -------------------- -------- -------------------
9 1565 09:59:53 XLON 592207272893857000
--------------- -------------------- -------- -------------------
269 1565 09:59:53 XLON 592207272893857000
--------------- -------------------- -------- -------------------
161 1564 10:01:01 TRQX 592207272893898000
--------------- -------------------- -------- -------------------
161 1564 10:01:01 BATE 592207272893898000
--------------- -------------------- -------- -------------------
173 1564 10:01:01 CHIX 606281023326038000
--------------- -------------------- -------- -------------------
355 1564 10:01:01 CHIX 606281023326038000
--------------- -------------------- -------- -------------------
5 1564 10:01:02 CHIX 606281023326038000
--------------- -------------------- -------- -------------------
186 1562.5 10:01:36 CHIX 592207272893921000
--------------- -------------------- -------- -------------------
166 1561 10:04:38 BATE 606281023326173000
--------------- -------------------- -------- -------------------
174 1562 10:11:30 CHIX 592207272894265000
--------------- -------------------- -------- -------------------
98 1563 10:18:11 XLON 592207272894514000
--------------- -------------------- -------- -------------------
321 1563 10:18:17 XLON 592207272894519000
--------------- -------------------- -------- -------------------
165 1563 10:18:17 XLON 592207272894519000
--------------- -------------------- -------- -------------------
184 1563 10:18:17 CHIX 606281023326644000
--------------- -------------------- -------- -------------------
32 1563 10:26:16 XLON 592207272894837000
--------------- -------------------- -------- -------------------
146 1563 10:26:16 XLON 592207272894837000
--------------- -------------------- -------- -------------------
54 1564.5 10:32:52 CHIX 592207272895132000
--------------- -------------------- -------- -------------------
221 1564.5 10:32:52 CHIX 592207272895132000
--------------- -------------------- -------- -------------------
1 1564.5 10:32:52 CHIX 592207272895132000
--------------- -------------------- -------- -------------------
1 1564.5 10:32:52 CHIX 592207272895132000
--------------- -------------------- -------- -------------------
76 1564.5 10:32:52 XLON 606281023327241000
--------------- -------------------- -------- -------------------
68 1565.5 10:37:29 XLON 606281023327412000
--------------- -------------------- -------- -------------------
189 1565.5 10:37:29 XLON 606281023327412000
--------------- -------------------- -------- -------------------
189 1567.5 10:40:33 AQXE 592207272895421000
--------------- -------------------- -------- -------------------
191 1566.5 10:40:33 XLON 606281023327523000
--------------- -------------------- -------- -------------------
161 1566 10:42:34 XLON 592207272895477000
--------------- -------------------- -------- -------------------
187 1566 10:42:34 CHIX 592207272895477000
--------------- -------------------- -------- -------------------
161 1566 10:42:34 TRQX 606281023327578000
--------------- -------------------- -------- -------------------
161 1566 10:42:34 BATE 606281023327578000
--------------- -------------------- -------- -------------------
13 1565.5 10:42:34 BATE 592207272895477000
--------------- -------------------- -------- -------------------
162 1565.5 10:42:34 XLON 606281023327578000
--------------- -------------------- -------- -------------------
181 1564.5 10:47:31 BATE 592207272895662000
--------------- -------------------- -------- -------------------
174 1564 10:47:32 XLON 592207272895663000
--------------- -------------------- -------- -------------------
184 1563 10:53:01 BATE 592207272895906000
--------------- -------------------- -------- -------------------
181 1563 10:53:01 BATE 606281023327998000
--------------- -------------------- -------- -------------------
218 1563 11:01:24 BATE 592207272896225000
--------------- -------------------- -------- -------------------
161 1563 11:01:24 CHIX 606281023328309000
--------------- -------------------- -------- -------------------
164 1563 11:01:24 CHIX 606281023328309000
--------------- -------------------- -------- -------------------
37 1563 11:01:24 AQXE 606281023328309000
--------------- -------------------- -------- -------------------
127 1563 11:01:24 AQXE 592207272896225000
--------------- -------------------- -------- -------------------
164 1562.5 11:01:24 BATE 592207272896225000
--------------- -------------------- -------- -------------------
227 1562 11:01:40 CHIX 592207272896235000
--------------- -------------------- -------- -------------------
43 1562 11:01:40 CHIX 592207272896235000
--------------- -------------------- -------- -------------------
1 1563.5 11:14:23 XLON 592207272896706000
--------------- -------------------- -------- -------------------
82 1563.5 11:14:23 XLON 592207272896706000
--------------- -------------------- -------- -------------------
7 1563.5 11:14:23 CHIX 606281023328779000
--------------- -------------------- -------- -------------------
9 1563.5 11:14:23 CHIX 606281023328779000
--------------- -------------------- -------- -------------------
85 1563.5 11:14:23 CHIX 606281023328779000
--------------- -------------------- -------- -------------------
2 1563.5 11:14:23 CHIX 606281023328779000
--------------- -------------------- -------- -------------------
1 1563.5 11:14:23 CHIX 606281023328779000
--------------- -------------------- -------- -------------------
189 1565.5 11:16:12 XLON 592207272896769000
--------------- -------------------- -------- -------------------
164 1565 11:18:05 CHIX 606281023328898000
--------------- -------------------- -------- -------------------
97 1565.5 11:22:56 XLON 606281023329043000
--------------- -------------------- -------- -------------------
96 1565.5 11:22:56 XLON 606281023329043000
--------------- -------------------- -------- -------------------
26 1564.5 11:23:13 BATE 606281023329052000
--------------- -------------------- -------- -------------------
180 1565.5 11:24:29 AQXE 606281023329093000
--------------- -------------------- -------- -------------------
107 1566 11:27:20 XLON 606281023329189000
--------------- -------------------- -------- -------------------
83 1566 11:27:20 XLON 606281023329189000
--------------- -------------------- -------- -------------------
7 1566 11:31:03 XLON 592207272897261000
--------------- -------------------- -------- -------------------
54 1566 11:31:03 XLON 592207272897261000
--------------- -------------------- -------- -------------------
111 1566 11:31:03 XLON 592207272897261000
--------------- -------------------- -------- -------------------
1 1565 11:33:00 CHIX 592207272897337000
--------------- -------------------- -------- -------------------
7 1565 11:33:00 CHIX 592207272897337000
--------------- -------------------- -------- -------------------
138 1565 11:33:00 XLON 606281023329396000
--------------- -------------------- -------- -------------------
15 1565 11:33:00 XLON 606281023329396000
--------------- -------------------- -------- -------------------
3 1565 11:33:00 BATE 606281023329396000
--------------- -------------------- -------- -------------------
184 1565.5 11:36:01 CHIX 592207272897438000
--------------- -------------------- -------- -------------------
331 1566 11:37:41 CHIX 592207272897506000
--------------- -------------------- -------- -------------------
322 1566 11:37:41 XLON 606281023329563000
--------------- -------------------- -------- -------------------
300 1566 11:37:41 CHIX 592207272897506000
--------------- -------------------- -------- -------------------
221 1564.5 11:42:16 CHIX 592207272897644000
--------------- -------------------- -------- -------------------
181 1563 11:43:37 BATE 606281023329736000
--------------- -------------------- -------- -------------------
4 1566 12:02:49 XLON 606281023330465000
--------------- -------------------- -------- -------------------
237 1566 12:02:49 XLON 606281023330465000
--------------- -------------------- -------- -------------------
3 1569.5 12:06:26 CHIX 592207272898562000
--------------- -------------------- -------- -------------------
118 1569.5 12:06:26 CHIX 592207272898562000
--------------- -------------------- -------- -------------------
68 1569.5 12:06:26 XLON 606281023330602000
--------------- -------------------- -------- -------------------
92 1569.5 12:06:26 BATE 606281023330602000
--------------- -------------------- -------- -------------------
161 1568.5 12:07:08 BATE 592207272898591000
--------------- -------------------- -------- -------------------
400 1568.5 12:07:08 XLON 606281023330629000
--------------- -------------------- -------- -------------------
161 1568.5 12:07:08 CHIX 606281023330629000
--------------- -------------------- -------- -------------------
107 1568.5 12:07:08 XLON 606281023330629000
--------------- -------------------- -------- -------------------
1 1567.5 12:26:17 CHIX 592207272899376000
--------------- -------------------- -------- -------------------
10 1567.5 12:26:17 CHIX 592207272899376000
--------------- -------------------- -------- -------------------
2 1567.5 12:26:17 CHIX 592207272899376000
--------------- -------------------- -------- -------------------
5 1567.5 12:26:17 CHIX 592207272899376000
--------------- -------------------- -------- -------------------
212 1567.5 12:28:48 XLON 592207272899501000
--------------- -------------------- -------- -------------------
144 1567.5 12:28:48 XLON 592207272899501000
--------------- -------------------- -------- -------------------
169 1567 12:29:45 CHIX 606281023331563000
--------------- -------------------- -------- -------------------
181 1566.5 12:31:33 XLON 592207272899628000
--------------- -------------------- -------- -------------------
141 1566.5 12:31:33 CHIX 592207272899628000
--------------- -------------------- -------- -------------------
171 1566.5 12:31:33 CHIX 592207272899628000
--------------- -------------------- -------- -------------------
179 1566.5 12:31:33 CHIX 606281023331647000
--------------- -------------------- -------- -------------------
108 1567.5 12:43:31 XLON 592207272900046000
--------------- -------------------- -------- -------------------
74 1567.5 12:43:31 XLON 592207272900046000
--------------- -------------------- -------- -------------------
172 1569 12:49:27 AQXE 592207272900273000
--------------- -------------------- -------- -------------------
259 1568 12:49:56 XLON 606281023332296000
--------------- -------------------- -------- -------------------
140 1568 12:49:56 TRQX 592207272900293000
--------------- -------------------- -------- -------------------
182 1568 12:49:56 XLON 606281023332296000
--------------- -------------------- -------- -------------------
22 1567.5 12:50:00 BATE 592207272900294000
--------------- -------------------- -------- -------------------
150 1567.5 12:50:00 BATE 592207272900294000
--------------- -------------------- -------- -------------------
161 1567.5 12:50:00 CHIX 606281023332298000
--------------- -------------------- -------- -------------------
171 1567.5 13:00:02 CHIX 606281023332673000
--------------- -------------------- -------- -------------------
171 1567.5 13:00:02 CHIX 606281023332673000
--------------- -------------------- -------- -------------------
68 1570 13:15:03 XLON 606281023333183000
--------------- -------------------- -------- -------------------
123 1570 13:15:03 XLON 606281023333183000
--------------- -------------------- -------- -------------------
322 1569 13:15:47 CHIX 592207272901229000
--------------- -------------------- -------- -------------------
191 1569 13:15:47 XLON 592207272901229000
--------------- -------------------- -------- -------------------
265 1569 13:15:47 XLON 592207272901229000
--------------- -------------------- -------- -------------------
161 1569 13:15:47 BATE 606281023333211000
--------------- -------------------- -------- -------------------
71 1570.5 13:28:48 XLON 592207272901663000
--------------- -------------------- -------- -------------------
107 1570.5 13:28:48 XLON 592207272901663000
--------------- -------------------- -------- -------------------
162 1570.5 13:31:01 AQXE 592207272901730000
--------------- -------------------- -------- -------------------
164 1570.5 13:32:15 XLON 606281023333737000
--------------- -------------------- -------- -------------------
71 1570.5 13:33:20 XLON 606281023333779000
--------------- -------------------- -------- -------------------
92 1570.5 13:33:20 XLON 606281023333779000
--------------- -------------------- -------- -------------------
55 1570.5 13:35:00 XLON 606281023333829000
--------------- -------------------- -------- -------------------
112 1570.5 13:35:00 XLON 606281023333829000
--------------- -------------------- -------- -------------------
26 1570.5 13:35:00 XLON 606281023333829000
--------------- -------------------- -------- -------------------
71 1570.5 13:36:40 XLON 606281023333890000
--------------- -------------------- -------- -------------------
110 1570.5 13:36:40 XLON 606281023333890000
--------------- -------------------- -------- -------------------
193 1569.5 13:37:41 TRQX 592207272901969000
--------------- -------------------- -------- -------------------
178 1569.5 13:37:41 XLON 592207272901969000
--------------- -------------------- -------- -------------------
178 1569.5 13:37:41 BATE 592207272901969000
--------------- -------------------- -------- -------------------
178 1569.5 13:37:41 CHIX 606281023333929000
--------------- -------------------- -------- -------------------
161 1569.5 13:37:41 CHIX 606281023333929000
--------------- -------------------- -------- -------------------
284 1570 13:46:27 CHIX 592207272902292000
--------------- -------------------- -------- -------------------
161 1570 13:46:27 BATE 606281023334242000
--------------- -------------------- -------- -------------------
178 1569.5 13:48:25 XLON 606281023334318000
--------------- -------------------- -------- -------------------
456 1569.5 13:57:21 CHIX 592207272902734000
--------------- -------------------- -------- -------------------
195 1572.5 14:02:35 XLON 606281023334912000
--------------- -------------------- -------- -------------------
57 1572.5 14:02:35 XLON 606281023334912000
--------------- -------------------- -------- -------------------
1 1572.5 14:07:53 BATE 592207272903166000
--------------- -------------------- -------- -------------------
4 1572.5 14:07:53 BATE 592207272903166000
--------------- -------------------- -------- -------------------
156 1572.5 14:07:53 BATE 592207272903166000
--------------- -------------------- -------- -------------------
68 1572.5 14:07:53 XLON 606281023335097000
--------------- -------------------- -------- -------------------
93 1572.5 14:07:53 XLON 606281023335097000
--------------- -------------------- -------- -------------------
1 1572.5 14:07:53 CHIX 592207272903166000
--------------- -------------------- -------- -------------------
3 1572.5 14:07:53 CHIX 592207272903166000
--------------- -------------------- -------- -------------------
3 1572.5 14:07:53 CHIX 592207272903166000
--------------- -------------------- -------- -------------------
8 1572.5 14:07:53 CHIX 592207272903166000
--------------- -------------------- -------- -------------------
24 1572.5 14:07:53 CHIX 592207272903166000
--------------- -------------------- -------- -------------------
161 1573 14:09:24 BATE 592207272903229000
--------------- -------------------- -------- -------------------
309 1573 14:09:24 CHIX 606281023335158000
--------------- -------------------- -------- -------------------
263 1573 14:09:24 CHIX 606281023335158000
--------------- -------------------- -------- -------------------
186 1572.5 14:09:33 BATE 606281023335164000
--------------- -------------------- -------- -------------------
8 1571 14:11:25 CHIX 592207272903305000
--------------- -------------------- -------- -------------------
161 1571 14:11:25 BATE 606281023335232000
--------------- -------------------- -------- -------------------
155 1571 14:11:25 CHIX 592207272903305000
--------------- -------------------- -------- -------------------
70 1569.5 14:23:09 CHIX 592207272903817000
--------------- -------------------- -------- -------------------
69 1570 14:25:05 TRQX 592207272903893000
--------------- -------------------- -------- -------------------
117 1570 14:25:05 TRQX 592207272903893000
--------------- -------------------- -------- -------------------
176 1570.5 14:26:02 AQXE 606281023335845000
--------------- -------------------- -------- -------------------
48 1571.5 14:28:15 XLON 592207272904033000
--------------- -------------------- -------- -------------------
120 1571.5 14:28:15 XLON 592207272904033000
--------------- -------------------- -------- -------------------
286 1570.5 14:28:17 BATE 592207272904034000
--------------- -------------------- -------- -------------------
151 1570.5 14:28:17 XLON 606281023335944000
--------------- -------------------- -------- -------------------
36 1570.5 14:28:17 BATE 592207272904034000
--------------- -------------------- -------- -------------------
20 1570.5 14:28:17 XLON 606281023335944000
--------------- -------------------- -------- -------------------
168 1570.5 14:28:17 CHIX 606281023335944000
--------------- -------------------- -------- -------------------
161 1570.5 14:28:17 CHIX 606281023335944000
--------------- -------------------- -------- -------------------
59 1570.5 14:28:17 XLON 606281023335944000
--------------- -------------------- -------- -------------------
186 1569.5 14:29:35 CHIX 592207272904091000
--------------- -------------------- -------- -------------------
161 1569.5 14:29:35 BATE 606281023335999000
--------------- -------------------- -------- -------------------
182 1569.5 14:30:58 BATE 592207272904164000
--------------- -------------------- -------- -------------------
177 1569 14:34:15 CHIX 592207272904341000
--------------- -------------------- -------- -------------------
177 1568.5 14:34:15 XLON 606281023336241000
--------------- -------------------- -------- -------------------
188 1568 14:34:15 CHIX 606281023336241000
--------------- -------------------- -------- -------------------
123 1568 14:34:15 BATE 592207272904342000
--------------- -------------------- -------- -------------------
247 1568 14:34:15 CHIX 606281023336241000
--------------- -------------------- -------- -------------------
38 1568 14:34:31 BATE 592207272904356000
--------------- -------------------- -------- -------------------
206 1569 14:37:07 XLON 592207272904515000
--------------- -------------------- -------- -------------------
7 1570.5 14:40:45 BATE 592207272904696000
--------------- -------------------- -------- -------------------
1 1570.5 14:40:45 TRQX 606281023336586000
--------------- -------------------- -------- -------------------
1 1570.5 14:40:45 CHIX 606281023336586000
--------------- -------------------- -------- -------------------
5 1570.5 14:40:45 CHIX 606281023336586000
--------------- -------------------- -------- -------------------
3 1570.5 14:40:45 CHIX 606281023336586000
--------------- -------------------- -------- -------------------
4 1570.5 14:40:45 CHIX 606281023336586000
--------------- -------------------- -------- -------------------
161 1571 14:40:47 XLON 592207272904698000
--------------- -------------------- -------- -------------------
45 1571 14:40:47 AQXE 606281023336588000
--------------- -------------------- -------- -------------------
117 1571.5 14:41:57 AQXE 606281023336644000
--------------- -------------------- -------- -------------------
122 1571.5 14:41:57 AQXE 606281023336644000
--------------- -------------------- -------- -------------------
54 1571.5 14:41:57 AQXE 606281023336644000
--------------- -------------------- -------- -------------------
168 1571 14:43:16 AQXE 606281023336712000
--------------- -------------------- -------- -------------------
21 1570.5 14:43:28 XLON 606281023336719000
--------------- -------------------- -------- -------------------
323 1570.5 14:43:58 CHIX 592207272904855000
--------------- -------------------- -------- -------------------
301 1570.5 14:43:58 XLON 606281023336739000
--------------- -------------------- -------- -------------------
24 1570 14:44:15 CHIX 592207272904867000
--------------- -------------------- -------- -------------------
168 1570 14:44:15 CHIX 592207272904867000
--------------- -------------------- -------- -------------------
164 1570 14:47:17 CHIX 592207272904998000
--------------- -------------------- -------- -------------------
164 1569.5 14:47:36 TRQX 592207272905011000
--------------- -------------------- -------- -------------------
169 1568.5 14:48:27 BATE 606281023336931000
--------------- -------------------- -------- -------------------
103 1568 14:48:42 CHIX 592207272905064000
--------------- -------------------- -------- -------------------
35 1569.5 14:51:04 XLON 606281023337051000
--------------- -------------------- -------- -------------------
1 1570.5 14:52:43 BATE 592207272905251000
--------------- -------------------- -------- -------------------
5 1570.5 14:52:43 BATE 592207272905251000
--------------- -------------------- -------- -------------------
2 1570.5 14:52:43 AQXE 606281023337124000
--------------- -------------------- -------- -------------------
118 1570.5 14:52:43 AQXE 606281023337124000
--------------- -------------------- -------- -------------------
122 1570.5 14:52:43 AQXE 606281023337124000
--------------- -------------------- -------- -------------------
6 1570.5 14:52:43 CHIX 592207272905251000
--------------- -------------------- -------- -------------------
4 1570.5 14:52:43 CHIX 592207272905251000
--------------- -------------------- -------- -------------------
5 1570.5 14:52:43 CHIX 592207272905251000
--------------- -------------------- -------- -------------------
5 1570.5 14:52:43 CHIX 592207272905251000
--------------- -------------------- -------- -------------------
167 1570 14:54:07 XLON 592207272905305000
--------------- -------------------- -------- -------------------
161 1570 14:54:07 CHIX 606281023337177000
--------------- -------------------- -------- -------------------
180 1570 14:54:21 AQXE 606281023337188000
--------------- -------------------- -------- -------------------
322 1569.5 14:56:35 CHIX 592207272905410000
--------------- -------------------- -------- -------------------
208 1569.5 14:56:35 XLON 606281023337278000
--------------- -------------------- -------- -------------------
182 1569.5 14:56:35 CHIX 606281023337278000
--------------- -------------------- -------- -------------------
177 1568.5 14:57:25 XLON 592207272905447000
--------------- -------------------- -------- -------------------
185 1567.5 15:02:07 XLON 606281023337523000
--------------- -------------------- -------- -------------------
185 1567.5 15:02:07 XLON 606281023337523000
--------------- -------------------- -------- -------------------
185 1567.5 15:02:09 CHIX 592207272905662000
--------------- -------------------- -------- -------------------
190 1567 15:02:11 BATE 606281023337526000
--------------- -------------------- -------- -------------------
186 1567.5 15:05:06 BATE 606281023337654000
--------------- -------------------- -------- -------------------
49 1566.5 15:06:51 BATE 606281023337737000
--------------- -------------------- -------- -------------------
18 1566.5 15:06:51 BATE 606281023337737000
--------------- -------------------- -------- -------------------
126 1566.5 15:06:51 BATE 606281023337737000
--------------- -------------------- -------- -------------------
64 1566 15:06:51 TRQX 592207272905881000
--------------- -------------------- -------- -------------------
161 1566 15:06:51 BATE 606281023337738000
--------------- -------------------- -------- -------------------
20 1566 15:06:52 TRQX 592207272905881000
--------------- -------------------- -------- -------------------
21 1566 15:06:53 TRQX 592207272905883000
--------------- -------------------- -------- -------------------
70 1566 15:06:53 TRQX 592207272905883000
--------------- -------------------- -------- -------------------
5 1569 15:12:11 XLON 606281023337989000
--------------- -------------------- -------- -------------------
171 1569 15:12:11 XLON 606281023337989000
--------------- -------------------- -------- -------------------
176 1568 15:12:46 CHIX 592207272906169000
--------------- -------------------- -------- -------------------
117 1568.5 15:15:52 AQXE 592207272906318000
--------------- -------------------- -------- -------------------
122 1568.5 15:15:52 AQXE 592207272906318000
--------------- -------------------- -------- -------------------
2 1568.5 15:15:52 AQXE 592207272906318000
--------------- -------------------- -------- -------------------
36 1568.5 15:18:35 AQXE 592207272906454000
--------------- -------------------- -------- -------------------
112 1568.5 15:18:35 XLON 606281023338296000
--------------- -------------------- -------- -------------------
212 1568.5 15:18:35 XLON 606281023338296000
--------------- -------------------- -------- -------------------
192 1569 15:18:39 AQXE 606281023338299000
--------------- -------------------- -------- -------------------
6 1570.5 15:22:03 TRQX 592207272906620000
--------------- -------------------- -------- -------------------
119 1570.5 15:22:03 TRQX 592207272906620000
--------------- -------------------- -------- -------------------
76 1570.5 15:22:03 TRQX 592207272906620000
--------------- -------------------- -------- -------------------
5 1570.5 15:22:03 CHIX 606281023338456000
--------------- -------------------- -------- -------------------
5 1570.5 15:22:03 CHIX 606281023338456000
--------------- -------------------- -------- -------------------
117 1570.5 15:22:03 CHIX 606281023338456000
--------------- -------------------- -------- -------------------
161 1569.5 15:23:00 XLON 592207272906663000
--------------- -------------------- -------- -------------------
106 1569.5 15:23:00 CHIX 592207272906663000
--------------- -------------------- -------- -------------------
60 1569.5 15:23:00 CHIX 592207272906663000
--------------- -------------------- -------- -------------------
340 1569.5 15:23:00 CHIX 606281023338498000
--------------- -------------------- -------- -------------------
117 1569.5 15:23:00 CHIX 606281023338498000
--------------- -------------------- -------- -------------------
100 1569.5 15:24:57 CHIX 606281023338589000
--------------- -------------------- -------- -------------------
71 1569.5 15:24:57 CHIX 606281023338589000
--------------- -------------------- -------- -------------------
181 1569 15:28:32 CHIX 592207272906900000
--------------- -------------------- -------- -------------------
190 1569 15:28:32 CHIX 606281023338728000
--------------- -------------------- -------- -------------------
161 1569 15:28:32 BATE 606281023338728000
--------------- -------------------- -------- -------------------
185 1568.5 15:30:05 TRQX 592207272906963000
--------------- -------------------- -------- -------------------
161 1568 15:32:46 BATE 592207272907117000
--------------- -------------------- -------- -------------------
189 1568 15:32:46 CHIX 592207272907117000
--------------- -------------------- -------- -------------------
100 1568 15:32:46 TRQX 606281023338940000
--------------- -------------------- -------- -------------------
40 1568 15:32:46 TRQX 606281023338940000
--------------- -------------------- -------- -------------------
28 1568 15:32:46 TRQX 606281023338940000
--------------- -------------------- -------- -------------------
187 1567.5 15:33:42 CHIX 592207272907172000
--------------- -------------------- -------- -------------------
189 1567.5 15:33:42 BATE 606281023338995000
--------------- -------------------- -------- -------------------
1 1569 15:40:05 AQXE 592207272907585000
--------------- -------------------- -------- -------------------
3 1569 15:40:05 AQXE 592207272907585000
--------------- -------------------- -------- -------------------
118 1569 15:40:05 AQXE 592207272907585000
--------------- -------------------- -------- -------------------
49 1569 15:40:05 AQXE 592207272907585000
--------------- -------------------- -------- -------------------
97 1568 15:40:40 CHIX 592207272907618000
--------------- -------------------- -------- -------------------
74 1568 15:40:40 CHIX 592207272907618000
--------------- -------------------- -------- -------------------
234 1568 15:40:40 BATE 592207272907618000
--------------- -------------------- -------- -------------------
161 1568 15:40:40 CHIX 606281023339432000
--------------- -------------------- -------- -------------------
37 1568 15:40:41 CHIX 606281023339432000
--------------- -------------------- -------- -------------------
20 1568 15:40:41 CHIX 606281023339432000
--------------- -------------------- -------- -------------------
104 1568 15:40:41 CHIX 606281023339432000
--------------- -------------------- -------- -------------------
111 1570 15:45:16 XLON 592207272907898000
--------------- -------------------- -------- -------------------
55 1570 15:45:16 XLON 592207272907898000
--------------- -------------------- -------- -------------------
2 1570 15:45:16 AQXE 592207272907898000
--------------- -------------------- -------- -------------------
2 1570 15:45:16 AQXE 592207272907898000
--------------- -------------------- -------- -------------------
2 1570 15:45:16 AQXE 592207272907898000
--------------- -------------------- -------- -------------------
5 1570 15:45:16 TRQX 606281023339708000
--------------- -------------------- -------- -------------------
111 1570 15:45:16 TRQX 606281023339708000
--------------- -------------------- -------- -------------------
9 1570 15:45:16 BATE 606281023339708000
--------------- -------------------- -------- -------------------
7 1570 15:45:16 BATE 606281023339708000
--------------- -------------------- -------- -------------------
161 1569 15:46:41 BATE 592207272907964000
--------------- -------------------- -------- -------------------
65 1569 15:46:41 TRQX 592207272907964000
--------------- -------------------- -------- -------------------
96 1569 15:46:41 TRQX 592207272907964000
--------------- -------------------- -------- -------------------
283 1569 15:46:41 CHIX 606281023339773000
--------------- -------------------- -------- -------------------
187 1569 15:46:41 XLON 606281023339773000
--------------- -------------------- -------- -------------------
245 1569 15:46:41 CHIX 606281023339773000
--------------- -------------------- -------- -------------------
245 1568.5 15:51:56 CHIX 606281023340020000
--------------- -------------------- -------- -------------------
168 1568.5 15:51:56 TRQX 606281023340020000
--------------- -------------------- -------- -------------------
335 1568 15:51:57 CHIX 592207272908218000
--------------- -------------------- -------- -------------------
168 1568 15:51:57 CHIX 606281023340021000
--------------- -------------------- -------- -------------------
161 1567 15:54:06 BATE 606281023340135000
--------------- -------------------- -------- -------------------
183 1567 15:54:06 CHIX 606281023340135000
--------------- -------------------- -------- -------------------
117 1566.5 15:55:39 XLON 606281023340214000
--------------- -------------------- -------- -------------------
26 1566.5 15:55:39 XLON 606281023340214000
--------------- -------------------- -------- -------------------
180 1566.5 15:56:38 CHIX 592207272908458000
--------------- -------------------- -------- -------------------
1 1566.5 15:56:38 CHIX 592207272908458000
--------------- -------------------- -------- -------------------
18 1566.5 15:56:38 XLON 606281023340256000
--------------- -------------------- -------- -------------------
161 1566.5 15:56:38 CHIX 606281023340256000
--------------- -------------------- -------- -------------------
176 1566 15:56:38 BATE 606281023340256000
--------------- -------------------- -------- -------------------
8 1566 16:00:25 CHIX 592207272908650000
--------------- -------------------- -------- -------------------
191 1566 16:00:25 CHIX 592207272908650000
--------------- -------------------- -------- -------------------
111 1566 16:00:25 CHIX 592207272908650000
--------------- -------------------- -------- -------------------
176 1566 16:00:25 AQXE 592207272908650000
--------------- -------------------- -------- -------------------
8 1566 16:00:25 CHIX 592207272908651000
--------------- -------------------- -------- -------------------
5 1566 16:00:25 CHIX 592207272908651000
--------------- -------------------- -------- -------------------
19 1565.5 16:00:35 CHIX 592207272908660000
--------------- -------------------- -------- -------------------
167 1565.5 16:01:57 CHIX 592207272908727000
--------------- -------------------- -------- -------------------
102 1565.5 16:01:58 AQXE 592207272908728000
--------------- -------------------- -------- -------------------
189 1565.5 16:01:58 AQXE 606281023340521000
--------------- -------------------- -------- -------------------
143 1565 16:03:44 AQXE 606281023340625000
--------------- -------------------- -------- -------------------
34 1565 16:04:16 XLON 606281023340655000
--------------- -------------------- -------- -------------------
10 1564.5 16:07:07 CHIX 592207272909017000
--------------- -------------------- -------- -------------------
19 1565 16:07:58 CHIX 592207272909062000
--------------- -------------------- -------- -------------------
16 1565 16:07:58 CHIX 592207272909062000
--------------- -------------------- -------- -------------------
17 1565 16:07:58 CHIX 592207272909062000
--------------- -------------------- -------- -------------------
17 1565 16:07:58 CHIX 592207272909062000
--------------- -------------------- -------- -------------------
83 1565 16:07:58 CHIX 592207272909062000
--------------- -------------------- -------- -------------------
33 1565 16:07:58 AQXE 606281023340849000
--------------- -------------------- -------- -------------------
76 1565.5 16:09:06 AQXE 592207272909128000
--------------- -------------------- -------- -------------------
47 1565.5 16:09:06 AQXE 592207272909128000
--------------- -------------------- -------- -------------------
89 1565.5 16:09:06 XLON 606281023340914000
--------------- -------------------- -------- -------------------
72 1565.5 16:09:06 XLON 606281023340914000
--------------- -------------------- -------- -------------------
76 1565.5 16:09:06 XLON 606281023340914000
--------------- -------------------- -------- -------------------
180 1566 16:11:12 XLON 606281023341035000
--------------- -------------------- -------- -------------------
1 1566 16:13:21 CHIX 592207272909388000
--------------- -------------------- -------- -------------------
2 1566 16:13:21 CHIX 592207272909388000
--------------- -------------------- -------- -------------------
2 1566 16:13:21 CHIX 592207272909388000
--------------- -------------------- -------- -------------------
6 1566 16:13:21 CHIX 592207272909388000
--------------- -------------------- -------- -------------------
9 1566 16:13:21 CHIX 592207272909388000
--------------- -------------------- -------- -------------------
16 1566 16:13:21 CHIX 592207272909388000
--------------- -------------------- -------- -------------------
3 1566 16:13:21 CHIX 592207272909388000
--------------- -------------------- -------- -------------------
4 1566 16:13:21 CHIX 592207272909388000
--------------- -------------------- -------- -------------------
13 1566 16:13:21 CHIX 592207272909388000
--------------- -------------------- -------- -------------------
7 1566 16:13:21 BATE 606281023341170000
--------------- -------------------- -------- -------------------
184 1566 16:13:21 BATE 606281023341170000
--------------- -------------------- -------- -------------------
212 1566.5 16:13:25 XLON 606281023341175000
--------------- -------------------- -------- -------------------
46 1566.5 16:13:25 XLON 606281023341175000
--------------- -------------------- -------- -------------------
131 1565.5 16:14:53 TRQX 592207272909489000
--------------- -------------------- -------- -------------------
42 1565.5 16:14:53 TRQX 592207272909489000
--------------- -------------------- -------- -------------------
80 1566 16:16:46 XLON 592207272909648000
--------------- -------------------- -------- -------------------
142 1566 16:16:46 XLON 592207272909648000
--------------- -------------------- -------- -------------------
134 1566 16:16:46 XLON 592207272909648000
--------------- -------------------- -------- -------------------
2 1566 16:16:46 XLON 592207272909648000
--------------- -------------------- -------- -------------------
246 1566.5 16:17:38 AQXE 592207272909712000
--------------- -------------------- -------- -------------------
107 1566.5 16:18:20 XLON 592207272909777000
--------------- -------------------- -------- -------------------
82 1566.5 16:18:20 XLON 592207272909777000
--------------- -------------------- -------- -------------------
188 1567 16:19:33 CHIX 592207272909881000
--------------- -------------------- -------- -------------------
251 1566.5 16:19:54 AQXE 606281023341679000
--------------- -------------------- -------- -------------------
115 1566 16:20:14 TRQX 592207272909935000
--------------- -------------------- -------- -------------------
18 1566 16:20:14 TRQX 592207272909935000
--------------- -------------------- -------- -------------------
28 1566 16:20:14 TRQX 592207272909935000
--------------- -------------------- -------- -------------------
425 1566 16:20:14 CHIX 606281023341709000
--------------- -------------------- -------- -------------------
95 1566 16:20:14 XLON 592207272909935000
--------------- -------------------- -------- -------------------
98 1566 16:20:14 AQXE 606281023341709000
--------------- -------------------- -------- -------------------
91 1566 16:20:14 AQXE 606281023341709000
--------------- -------------------- -------- -------------------
112 1566 16:20:14 CHIX 606281023341709000
--------------- -------------------- -------- -------------------
184 1565.5 16:21:00 CHIX 606281023341770000
--------------- -------------------- -------- -------------------
147 1565.5 16:21:00 CHIX 606281023341770000
--------------- -------------------- -------- -------------------
188 1564 16:22:11 TRQX 592207272910100000
--------------- -------------------- -------- -------------------
42 1564 16:22:11 CHIX 606281023341872000
--------------- -------------------- -------- -------------------
128 1564 16:22:13 CHIX 606281023341874000
--------------- -------------------- -------- -------------------
330 1563.5 16:23:16 BATE 606281023341950000
--------------- -------------------- -------- -------------------
180 1564.5 16:26:11 BATE 606281023342111000
--------------- -------------------- -------- -------------------
161 1564 16:26:41 XLON 606281023342129000
--------------- -------------------- -------- -------------------
380 1564 16:26:41 CHIX 592207272910363000
--------------- -------------------- -------- -------------------
88 1564 16:26:41 CHIX 592207272910363000
--------------- -------------------- -------- -------------------
283 1564 16:26:41 CHIX 606281023342129000
--------------- -------------------- -------- -------------------
31 1563.5 16:28:04 CHIX 592207272910411000
--------------- -------------------- -------- -------------------
161 1563.5 16:29:27 CHIX 592207272910448000
--------------- -------------------- -------- -------------------
144 1563.5 16:29:27 CHIX 592207272910448000
--------------- -------------------- -------- -------------------
27 1563.5 16:29:27 CHIX 592207272910448000
--------------- -------------------- -------- -------------------
1513 1562 16:35:09 XLON 592207272910484000
--------------- -------------------- -------- -------------------
1633 1562 16:35:09 XLON 592207272910484000
--------------- -------------------- -------- -------------------
2252 1562 16:35:09 XLON 592207272910484000
--------------- -------------------- -------- -------------------
1224 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
185 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
1499 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
21779 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
13684 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
246 1559.5 08:00:02 XLON 592207272889460000
--------------- -------------------- -------- -------------------
6 1559.5 08:00:02 XLON 592207272889460000
--------------- -------------------- -------- -------------------
32 1559.5 08:00:02 XLON 592207272889460000
--------------- -------------------- -------- -------------------
161 1559.5 08:03:13 XLON 606281023321805000
--------------- -------------------- -------- -------------------
357 1559.5 08:03:13 CHIX 606281023321805000
--------------- -------------------- -------- -------------------
98 1559.5 08:03:13 BATE 592207272889573000
--------------- -------------------- -------- -------------------
161 1559.5 08:04:16 CHIX 592207272889613000
--------------- -------------------- -------- -------------------
63 1559.5 08:04:16 BATE 592207272889613000
--------------- -------------------- -------- -------------------
106 1559.5 08:04:16 CHIX 592207272889613000
--------------- -------------------- -------- -------------------
76 1559.5 08:04:16 CHIX 592207272889614000
--------------- -------------------- -------- -------------------
193 1561 08:06:59 XLON 592207272889699000
--------------- -------------------- -------- -------------------
193 1561 08:06:59 CHIX 606281023321925000
--------------- -------------------- -------- -------------------
130 1559 08:06:59 AQXE 606281023321926000
--------------- -------------------- -------- -------------------
204 1559 08:06:59 CHIX 606281023321926000
--------------- -------------------- -------- -------------------
175 1560 08:09:07 XLON 606281023321992000
--------------- -------------------- -------- -------------------
226 1559.5 08:09:07 XLON 606281023321992000
--------------- -------------------- -------- -------------------
35 1559.5 08:09:07 XLON 606281023321992000
--------------- -------------------- -------- -------------------
31 1559 08:09:07 AQXE 606281023321992000
--------------- -------------------- -------- -------------------
371 1561.5 08:11:37 CHIX 606281023322078000
--------------- -------------------- -------- -------------------
65 1560 08:12:37 BATE 606281023322109000
--------------- -------------------- -------- -------------------
65 1560 08:12:37 BATE 606281023322109000
--------------- -------------------- -------- -------------------
38 1560 08:12:37 BATE 606281023322109000
--------------- -------------------- -------- -------------------
179 1563 08:16:25 AQXE 592207272889998000
--------------- -------------------- -------- -------------------
161 1561.5 08:17:01 CHIX 592207272890014000
--------------- -------------------- -------- -------------------
322 1561.5 08:17:01 XLON 606281023322226000
--------------- -------------------- -------- -------------------
108 1561.5 08:17:01 TRQX 592207272890014000
--------------- -------------------- -------- -------------------
108 1561.5 08:17:01 AQXE 606281023322226000
--------------- -------------------- -------- -------------------
124 1561.5 08:17:01 AQXE 592207272890014000
--------------- -------------------- -------- -------------------
174 1561.5 08:21:59 CHIX 592207272890167000
--------------- -------------------- -------- -------------------
161 1561.5 08:21:59 BATE 606281023322374000
--------------- -------------------- -------- -------------------
170 1561.5 08:21:59 CHIX 606281023322374000
--------------- -------------------- -------- -------------------
170 1560.5 08:22:55 CHIX 606281023322396000
--------------- -------------------- -------- -------------------
170 1560.5 08:22:55 CHIX 606281023322396000
--------------- -------------------- -------- -------------------
171 1561 08:30:03 BATE 592207272890383000
--------------- -------------------- -------- -------------------
161 1561 08:30:03 CHIX 606281023322583000
--------------- -------------------- -------- -------------------
115 1561 08:30:03 AQXE 592207272890383000
--------------- -------------------- -------- -------------------
84 1560.5 08:30:04 CHIX 606281023322584000
--------------- -------------------- -------- -------------------
46 1561 08:30:04 CHIX 606281023322584000
--------------- -------------------- -------- -------------------
180 1560.5 08:32:11 BATE 592207272890454000
--------------- -------------------- -------- -------------------
87 1560.5 08:32:11 BATE 606281023322653000
--------------- -------------------- -------- -------------------
102 1561 08:32:11 AQXE 606281023322653000
--------------- -------------------- -------- -------------------
63 1561 08:32:30 AQXE 606281023322660000
--------------- -------------------- -------- -------------------
191 1561 08:36:19 XLON 606281023322761000
--------------- -------------------- -------- -------------------
202 1561 08:36:19 XLON 606281023322761000
--------------- -------------------- -------- -------------------
215 1560.5 08:36:19 CHIX 606281023322761000
--------------- -------------------- -------- -------------------
78 1560.5 08:36:19 BATE 606281023322761000
--------------- -------------------- -------- -------------------
100 1560 08:36:21 CHIX 606281023322762000
--------------- -------------------- -------- -------------------
91 1560 08:36:25 CHIX 606281023322764000
--------------- -------------------- -------- -------------------
194 1559.5 08:37:42 CHIX 592207272890596000
--------------- -------------------- -------- -------------------
163 1559 08:37:52 BATE 592207272890601000
--------------- -------------------- -------- -------------------
180 1558 08:42:35 BATE 606281023322934000
--------------- -------------------- -------- -------------------
180 1557.5 08:42:38 CHIX 592207272890744000
--------------- -------------------- -------- -------------------
81 1557 08:43:41 BATE 592207272890776000
--------------- -------------------- -------- -------------------
76 1557 08:43:44 BATE 592207272890777000
--------------- -------------------- -------- -------------------
8 1557 08:46:55 BATE 592207272890869000
--------------- -------------------- -------- -------------------
67 1556.5 08:48:08 CHIX 592207272890900000
--------------- -------------------- -------- -------------------
95 1556.5 08:48:08 CHIX 592207272890900000
--------------- -------------------- -------- -------------------
161 1556.5 08:48:08 BATE 606281023323090000
--------------- -------------------- -------- -------------------
189 1556 08:48:09 CHIX 592207272890901000
--------------- -------------------- -------- -------------------
165 1556 08:48:10 BATE 592207272890901000
--------------- -------------------- -------- -------------------
171 1555.5 08:56:28 BATE 592207272891178000
--------------- -------------------- -------- -------------------
164 1555 08:57:40 CHIX 592207272891217000
--------------- -------------------- -------- -------------------
91 1555 08:57:40 CHIX 592207272891217000
--------------- -------------------- -------- -------------------
75 1555 08:57:40 CHIX 592207272891217000
--------------- -------------------- -------- -------------------
14 1555 08:57:40 CHIX 592207272891217000
--------------- -------------------- -------- -------------------
35 1555 08:57:40 BATE 606281023323402000
--------------- -------------------- -------- -------------------
126 1555 08:57:40 BATE 606281023323402000
--------------- -------------------- -------- -------------------
195 1555.5 09:02:11 CHIX 606281023323575000
--------------- -------------------- -------- -------------------
182 1554.5 09:03:56 XLON 592207272891475000
--------------- -------------------- -------- -------------------
303 1554 09:04:02 BATE 606281023323661000
--------------- -------------------- -------- -------------------
296 1554.5 09:09:55 XLON 606281023323908000
--------------- -------------------- -------- -------------------
61 1554.5 09:09:55 CHIX 592207272891731000
--------------- -------------------- -------- -------------------
222 1559.5 09:23:23 XLON 592207272892343000
--------------- -------------------- -------- -------------------
65 1559.5 09:23:23 AQXE 606281023324512000
--------------- -------------------- -------- -------------------
83 1558.5 09:24:09 TRQX 606281023324544000
--------------- -------------------- -------- -------------------
83 1558.5 09:24:09 TRQX 606281023324544000
--------------- -------------------- -------- -------------------
125 1559 09:28:12 CHIX 592207272892556000
--------------- -------------------- -------- -------------------
44 1559 09:28:12 CHIX 592207272892556000
--------------- -------------------- -------- -------------------
169 1558 09:28:14 XLON 592207272892558000
--------------- -------------------- -------- -------------------
270 1558 09:28:14 CHIX 606281023324724000
--------------- -------------------- -------- -------------------
335 1558 09:28:14 CHIX 606281023324724000
--------------- -------------------- -------- -------------------
230 1558 09:32:52 CHIX 592207272892759000
--------------- -------------------- -------- -------------------
253 1559 09:42:01 CHIX 592207272893194000
--------------- -------------------- -------- -------------------
176 1559 09:42:01 CHIX 592207272893194000
--------------- -------------------- -------- -------------------
189 1560 09:46:37 TRQX 592207272893387000
--------------- -------------------- -------- -------------------
199 1559.5 09:46:38 CHIX 606281023325538000
--------------- -------------------- -------- -------------------
107 1562.5 09:53:13 XLON 606281023325752000
--------------- -------------------- -------- -------------------
35 1562.5 09:53:13 CHIX 592207272893606000
--------------- -------------------- -------- -------------------
1 1564.5 09:55:52 CHIX 592207272893706000
--------------- -------------------- -------- -------------------
1 1564.5 09:55:52 XLON 606281023325850000
--------------- -------------------- -------- -------------------
212 1565.5 09:55:55 XLON 606281023325852000
--------------- -------------------- -------- -------------------
85 1565.5 09:55:55 XLON 606281023325852000
--------------- -------------------- -------- -------------------
200 1565 09:59:57 AQXE 592207272893859000
--------------- -------------------- -------- -------------------
94 1564 10:01:01 BATE 606281023326038000
--------------- -------------------- -------- -------------------
1 1564 10:01:01 AQXE 606281023326038000
--------------- -------------------- -------- -------------------
57 1564 10:01:01 BATE 606281023326038000
--------------- -------------------- -------- -------------------
175 1564 10:01:02 CHIX 592207272893898000
--------------- -------------------- -------- -------------------
108 1564 10:01:02 CHIX 592207272893898000
--------------- -------------------- -------- -------------------
92 1564 10:01:02 CHIX 592207272893898000
--------------- -------------------- -------- -------------------
10 1564 10:01:02 BATE 606281023326038000
--------------- -------------------- -------- -------------------
321 1564 10:01:02 AQXE 606281023326038000
--------------- -------------------- -------- -------------------
41 1562.5 10:01:36 CHIX 606281023326061000
--------------- -------------------- -------- -------------------
304 1562.5 10:01:36 CHIX 606281023326061000
--------------- -------------------- -------- -------------------
54 1561.5 10:12:25 BATE 592207272894296000
--------------- -------------------- -------- -------------------
162 1564 10:16:43 AQXE 606281023326577000
--------------- -------------------- -------- -------------------
61 1563 10:18:17 BATE 592207272894519000
--------------- -------------------- -------- -------------------
100 1563 10:18:17 BATE 592207272894519000
--------------- -------------------- -------- -------------------
218 1563 10:18:17 CHIX 606281023326644000
--------------- -------------------- -------- -------------------
183 1563 10:18:17 CHIX 606281023326644000
--------------- -------------------- -------- -------------------
161 1563 10:18:17 AQXE 592207272894519000
--------------- -------------------- -------- -------------------
90 1563 10:18:17 CHIX 592207272894519000
--------------- -------------------- -------- -------------------
51 1563 10:18:17 CHIX 592207272894519000
--------------- -------------------- -------- -------------------
172 1563 10:26:16 CHIX 606281023326953000
--------------- -------------------- -------- -------------------
174 1564 10:31:12 BATE 606281023327171000
--------------- -------------------- -------- -------------------
1 1564.5 10:35:47 CHIX 592207272895235000
--------------- -------------------- -------- -------------------
5 1564.5 10:35:47 CHIX 592207272895235000
--------------- -------------------- -------- -------------------
2 1564.5 10:35:47 CHIX 592207272895235000
--------------- -------------------- -------- -------------------
5 1564.5 10:35:47 CHIX 592207272895235000
--------------- -------------------- -------- -------------------
6 1564.5 10:35:47 CHIX 592207272895235000
--------------- -------------------- -------- -------------------
1 1564.5 10:35:47 BATE 606281023327342000
--------------- -------------------- -------- -------------------
98 1565.5 10:37:45 XLON 592207272895321000
--------------- -------------------- -------- -------------------
4 1565.5 10:37:45 TRQX 592207272895321000
--------------- -------------------- -------- -------------------
47 1565.5 10:37:45 CHIX 606281023327426000
--------------- -------------------- -------- -------------------
1 1565.5 10:37:45 AQXE 606281023327426000
--------------- -------------------- -------- -------------------
91 1565.5 10:37:45 CHIX 606281023327426000
--------------- -------------------- -------- -------------------
7 1565.5 10:37:45 CHIX 606281023327426000
--------------- -------------------- -------- -------------------
3 1565.5 10:37:45 BATE 592207272895321000
--------------- -------------------- -------- -------------------
107 1567 10:40:01 XLON 592207272895405000
--------------- -------------------- -------- -------------------
8 1567 10:40:01 TRQX 592207272895405000
--------------- -------------------- -------- -------------------
1 1567 10:40:01 BATE 606281023327507000
--------------- -------------------- -------- -------------------
270 1567 10:42:34 XLON 606281023327578000
--------------- -------------------- -------- -------------------
21 1567 10:42:34 XLON 606281023327578000
--------------- -------------------- -------- -------------------
354 1566 10:42:34 XLON 592207272895477000
--------------- -------------------- -------- -------------------
173 1566 10:42:34 CHIX 592207272895477000
--------------- -------------------- -------- -------------------
161 1566 10:42:34 CHIX 592207272895477000
--------------- -------------------- -------- -------------------
161 1566 10:42:34 BATE 606281023327578000
--------------- -------------------- -------- -------------------
95 1564.5 10:47:31 BATE 606281023327759000
--------------- -------------------- -------- -------------------
83 1564.5 10:47:31 BATE 606281023327759000
--------------- -------------------- -------- -------------------
163 1564 10:47:32 CHIX 592207272895663000
--------------- -------------------- -------- -------------------
179 1563 10:52:52 XLON 592207272895900000
--------------- -------------------- -------- -------------------
2 1563 10:56:23 XLON 592207272896040000
--------------- -------------------- -------- -------------------
136 1564 11:00:03 XLON 592207272896180000
--------------- -------------------- -------- -------------------
45 1564 11:00:03 XLON 592207272896180000
--------------- -------------------- -------- -------------------
181 1563 11:01:24 BATE 592207272896225000
--------------- -------------------- -------- -------------------
192 1563 11:01:24 TRQX 606281023328309000
--------------- -------------------- -------- -------------------
181 1563 11:01:24 BATE 606281023328309000
--------------- -------------------- -------- -------------------
201 1563 11:01:24 AQXE 606281023328309000
--------------- -------------------- -------- -------------------
181 1562.5 11:01:24 CHIX 592207272896225000
--------------- -------------------- -------- -------------------
219 1562 11:01:40 CHIX 606281023328319000
--------------- -------------------- -------- -------------------
161 1565 11:14:55 BATE 606281023328800000
--------------- -------------------- -------- -------------------
42 1565.5 11:14:57 CHIX 592207272896729000
--------------- -------------------- -------- -------------------
261 1565.5 11:14:57 XLON 606281023328801000
--------------- -------------------- -------- -------------------
406 1565 11:15:55 CHIX 592207272896762000
--------------- -------------------- -------- -------------------
161 1565 11:15:55 XLON 592207272896762000
--------------- -------------------- -------- -------------------
102 1565 11:16:00 CHIX 606281023328835000
--------------- -------------------- -------- -------------------
187 1566 11:31:07 XLON 592207272897264000
--------------- -------------------- -------- -------------------
89 1565.5 11:34:33 XLON 606281023329445000
--------------- -------------------- -------- -------------------
94 1565.5 11:34:33 XLON 606281023329445000
--------------- -------------------- -------- -------------------
10 1567 11:36:30 XLON 592207272897456000
--------------- -------------------- -------- -------------------
227 1567 11:36:30 XLON 592207272897456000
--------------- -------------------- -------- -------------------
483 1566 11:37:41 CHIX 592207272897506000
--------------- -------------------- -------- -------------------
266 1566 11:37:41 BATE 606281023329563000
--------------- -------------------- -------- -------------------
68 1566 11:37:41 CHIX 606281023329563000
--------------- -------------------- -------- -------------------
258 1564.5 11:42:16 BATE 606281023329698000
--------------- -------------------- -------- -------------------
9 1564 11:42:19 CHIX 606281023329700000
--------------- -------------------- -------- -------------------
160 1564 11:42:19 CHIX 606281023329700000
--------------- -------------------- -------- -------------------
3 1565.5 12:02:24 TRQX 592207272898406000
--------------- -------------------- -------- -------------------
3 1565.5 12:02:24 BATE 606281023330448000
--------------- -------------------- -------- -------------------
3 1565.5 12:02:24 BATE 606281023330448000
--------------- -------------------- -------- -------------------
8 1565.5 12:02:24 BATE 606281023330448000
--------------- -------------------- -------- -------------------
108 1565.5 12:02:24 BATE 606281023330448000
--------------- -------------------- -------- -------------------
1 1566.5 12:04:27 CHIX 606281023330522000
--------------- -------------------- -------- -------------------
112 1567 12:04:28 CHIX 592207272898482000
--------------- -------------------- -------- -------------------
43 1567 12:04:28 XLON 606281023330523000
--------------- -------------------- -------- -------------------
3 1567.5 12:05:06 CHIX 592207272898508000
--------------- -------------------- -------- -------------------
3 1567.5 12:05:06 CHIX 592207272898508000
--------------- -------------------- -------- -------------------
18 1567.5 12:05:06 CHIX 592207272898508000
--------------- -------------------- -------- -------------------
20 1567.5 12:05:06 XLON 606281023330549000
--------------- -------------------- -------- -------------------
97 1567.5 12:05:06 XLON 606281023330549000
--------------- -------------------- -------- -------------------
190 1568.5 12:07:08 CHIX 606281023330629000
--------------- -------------------- -------- -------------------
304 1568 12:07:24 CHIX 592207272898600000
--------------- -------------------- -------- -------------------
190 1568 12:07:24 BATE 606281023330638000
--------------- -------------------- -------- -------------------
239 1567.5 12:07:24 CHIX 606281023330638000
--------------- -------------------- -------- -------------------
139 1568 12:26:39 XLON 606281023331420000
--------------- -------------------- -------- -------------------
43 1568 12:26:39 XLON 606281023331420000
--------------- -------------------- -------- -------------------
181 1567.5 12:29:47 XLON 606281023331564000
--------------- -------------------- -------- -------------------
170 1566.5 12:31:33 TRQX 592207272899628000
--------------- -------------------- -------- -------------------
191 1566.5 12:31:33 XLON 592207272899628000
--------------- -------------------- -------- -------------------
170 1566.5 12:31:33 BATE 592207272899628000
--------------- -------------------- -------- -------------------
186 1566.5 12:31:33 XLON 606281023331647000
--------------- -------------------- -------- -------------------
149 1566.5 12:31:33 BATE 606281023331647000
--------------- -------------------- -------- -------------------
189 1568.5 12:48:39 CHIX 592207272900243000
--------------- -------------------- -------- -------------------
300 1568.5 12:48:39 CHIX 606281023332248000
--------------- -------------------- -------- -------------------
161 1568 12:49:56 BATE 592207272900293000
--------------- -------------------- -------- -------------------
425 1568 12:49:56 CHIX 606281023332296000
--------------- -------------------- -------- -------------------
47 1568 12:49:56 CHIX 606281023332296000
--------------- -------------------- -------- -------------------
265 1566.5 12:50:01 BATE 592207272900295000
--------------- -------------------- -------- -------------------
265 1568.5 14:31:37 XLON 592207272904203000
--------------- -------------------- -------- -------------------
161 1568.5 14:34:15 TRQX 592207272904341000
--------------- -------------------- -------- -------------------
168 1568.5 14:34:15 TRQX 592207272904341000
--------------- -------------------- -------- -------------------
236 1568.5 14:34:15 TRQX 592207272904341000
--------------- -------------------- -------- -------------------
56 1568.5 14:34:15 TRQX 606281023336241000
--------------- -------------------- -------- -------------------
161 1568.5 14:34:15 TRQX 606281023336241000
--------------- -------------------- -------- -------------------
190 1568.5 14:34:15 CHIX 592207272904341000
--------------- -------------------- -------- -------------------
298 1568.5 14:34:15 CHIX 592207272904341000
--------------- -------------------- -------- -------------------
161 1568.5 14:34:15 BATE 592207272904341000
--------------- -------------------- -------- -------------------
281 1568.5 14:34:15 BATE 592207272904341000
--------------- -------------------- -------- -------------------
483 1568.5 14:34:15 BATE 592207272904341000
--------------- -------------------- -------- -------------------
340 1568.5 14:34:15 CHIX 606281023336241000
--------------- -------------------- -------- -------------------
168 1568.5 14:34:15 BATE 606281023336241000
--------------- -------------------- -------- -------------------
168 1568.5 14:34:15 CHIX 606281023336241000
--------------- -------------------- -------- -------------------
272 1568.5 14:34:15 CHIX 606281023336241000
--------------- -------------------- -------- -------------------
261 1568.5 14:34:15 CHIX 606281023336241000
--------------- -------------------- -------- -------------------
176 1568.5 14:34:15 CHIX 606281023336241000
--------------- -------------------- -------- -------------------
270 1568.5 14:34:15 XLON 606281023336241000
--------------- -------------------- -------- -------------------
18 1568.5 14:34:15 XLON 606281023336241000
--------------- -------------------- -------- -------------------
153 1568.5 14:34:15 CHIX 606281023336241000
--------------- -------------------- -------- -------------------
266 1568.5 14:34:15 CHIX 592207272904342000
--------------- -------------------- -------- -------------------
105 1568.5 14:34:16 XLON 606281023336241000
--------------- -------------------- -------- -------------------
61 1568.5 14:34:16 XLON 592207272904342000
--------------- -------------------- -------- -------------------
4 1568.5 14:34:16 CHIX 606281023336241000
--------------- -------------------- -------- -------------------
118 1568.5 14:34:16 BATE 606281023336241000
--------------- -------------------- -------- -------------------
43 1568.5 14:34:16 BATE 606281023336241000
--------------- -------------------- -------- -------------------
122 1568.5 14:34:16 AQXE 592207272904342000
--------------- -------------------- -------- -------------------
117 1568.5 14:34:16 AQXE 592207272904342000
--------------- -------------------- -------- -------------------
118 1568.5 14:34:16 XLON 606281023336241000
--------------- -------------------- -------- -------------------
105 1568.5 14:34:20 CHIX 592207272904345000
--------------- -------------------- -------- -------------------
161 1568.5 14:34:20 CHIX 606281023336244000
--------------- -------------------- -------- -------------------
181 1568 14:48:42 CHIX 592207272905064000
--------------- -------------------- -------- -------------------
213 1568 14:48:42 CHIX 606281023336942000
--------------- -------------------- -------- -------------------
86 1568.5 14:57:25 TRQX 592207272905447000
--------------- -------------------- -------- -------------------
140 1568.5 14:57:25 BATE 592207272905447000
--------------- -------------------- -------- -------------------
110 1568.5 14:57:25 CHIX 592207272905447000
--------------- -------------------- -------- -------------------
50 1568.5 14:57:25 BATE 592207272905447000
--------------- -------------------- -------- -------------------
75 1568.5 14:57:25 TRQX 592207272905447000
--------------- -------------------- -------- -------------------
43 1568.5 14:57:25 BATE 592207272905447000
--------------- -------------------- -------- -------------------
75 1568.5 14:57:25 CHIX 592207272905447000
--------------- -------------------- -------- -------------------
84 1568.5 14:57:25 BATE 592207272905447000
--------------- -------------------- -------- -------------------
161 1568.5 14:57:25 BATE 606281023337314000
--------------- -------------------- -------- -------------------
190 1568.5 14:57:25 CHIX 606281023337314000
--------------- -------------------- -------- -------------------
55 1568.5 14:57:25 CHIX 606281023337314000
--------------- -------------------- -------- -------------------
106 1568.5 14:57:25 CHIX 606281023337314000
--------------- -------------------- -------- -------------------
224 1567.5 14:58:15 CHIX 606281023337353000
--------------- -------------------- -------- -------------------
161 1567.5 15:02:07 BATE 592207272905660000
--------------- -------------------- -------- -------------------
61 1567.5 15:02:07 CHIX 606281023337523000
--------------- -------------------- -------- -------------------
178 1567.5 15:02:07 CHIX 606281023337523000
--------------- -------------------- -------- -------------------
190 1567.5 15:02:09 CHIX 592207272905662000
--------------- -------------------- -------- -------------------
1 1567.5 15:02:09 CHIX 606281023337524000
--------------- -------------------- -------- -------------------
180 1567.5 15:05:06 XLON 592207272905795000
--------------- -------------------- -------- -------------------
330 1566.5 15:06:51 CHIX 592207272905881000
--------------- -------------------- -------- -------------------
20 1566.5 15:06:51 CHIX 592207272905881000
--------------- -------------------- -------- -------------------
174 1566 15:06:51 CHIX 606281023337738000
--------------- -------------------- -------- -------------------
108 1568.5 15:12:19 CHIX 606281023337997000
--------------- -------------------- -------- -------------------
73 1568.5 15:12:19 CHIX 606281023337997000
--------------- -------------------- -------- -------------------
161 1568 15:12:46 BATE 592207272906169000
--------------- -------------------- -------- -------------------
161 1568 15:12:46 TRQX 592207272906169000
--------------- -------------------- -------- -------------------
220 1568 15:12:46 CHIX 606281023338019000
--------------- -------------------- -------- -------------------
322 1568 15:12:46 XLON 606281023338019000
--------------- -------------------- -------- -------------------
169 1568.5 15:30:05 BATE 592207272906963000
--------------- -------------------- -------- -------------------
260 1568.5 15:30:05 CHIX 592207272906963000
--------------- -------------------- -------- -------------------
230 1568.5 15:30:05 CHIX 592207272906963000
--------------- -------------------- -------- -------------------
169 1568.5 15:30:05 CHIX 606281023338789000
--------------- -------------------- -------- -------------------
227 1568.5 15:30:05 XLON 606281023338789000
--------------- -------------------- -------- -------------------
147 1568.5 15:30:05 TRQX 606281023338789000
--------------- -------------------- -------- -------------------
198 1568.5 15:30:05 AQXE 606281023338789000
--------------- -------------------- -------- -------------------
47 1568.5 15:30:05 BATE 606281023338790000
--------------- -------------------- -------- -------------------
122 1568.5 15:30:05 BATE 606281023338790000
--------------- -------------------- -------- -------------------
14 1568.5 15:30:05 TRQX 606281023338790000
--------------- -------------------- -------- -------------------
29 1568.5 15:31:00 XLON 592207272907012000
--------------- -------------------- -------- -------------------
235 1568 15:32:50 AQXE 592207272907120000
--------------- -------------------- -------- -------------------
51 1568 15:33:04 TRQX 592207272907135000
--------------- -------------------- -------- -------------------
186 1567.5 15:33:42 CHIX 592207272907172000
--------------- -------------------- -------- -------------------
19 1567.5 15:33:55 AQXE 606281023339008000
--------------- -------------------- -------- -------------------
214 1567.5 15:34:45 AQXE 606281023339065000
--------------- -------------------- -------- -------------------
165 1568.5 15:40:40 XLON 592207272907617000
--------------- -------------------- -------- -------------------
451 1568.5 15:40:40 CHIX 592207272907617000
--------------- -------------------- -------- -------------------
230 1568.5 15:40:40 XLON 606281023339431000
--------------- -------------------- -------- -------------------
161 1568.5 15:40:40 BATE 606281023339431000
--------------- -------------------- -------- -------------------
161 1568.5 15:40:40 AQXE 606281023339431000
--------------- -------------------- -------- -------------------
189 1568.5 15:51:56 BATE 592207272908217000
--------------- -------------------- -------- -------------------
161 1568.5 15:51:56 BATE 592207272908217000
--------------- -------------------- -------- -------------------
293 1568.5 15:51:56 CHIX 606281023340020000
--------------- -------------------- -------- -------------------
189 1568.5 15:51:56 TRQX 592207272908217000
--------------- -------------------- -------- -------------------
189 1568 15:51:57 CHIX 606281023340021000
--------------- -------------------- -------- -------------------
161 1567 15:54:06 CHIX 592207272908334000
--------------- -------------------- -------- -------------------
41 1567 15:54:06 TRQX 606281023340135000
--------------- -------------------- -------- -------------------
148 1567 15:54:06 TRQX 606281023340135000
--------------- -------------------- -------- -------------------
176 1566 15:56:38 TRQX 592207272908458000
--------------- -------------------- -------- -------------------
165 1566.5 15:56:38 XLON 606281023340256000
--------------- -------------------- -------- -------------------
24 1566 15:56:38 CHIX 606281023340256000
--------------- -------------------- -------- -------------------
172 1566.5 15:59:03 CHIX 592207272908576000
--------------- -------------------- -------- -------------------
178 1566.5 15:59:45 CHIX 606281023340405000
--------------- -------------------- -------- -------------------
199 1566 16:00:25 CHIX 592207272908650000
--------------- -------------------- -------- -------------------
192 1566 16:00:25 XLON 592207272908650000
--------------- -------------------- -------- -------------------
248 1566 16:00:25 CHIX 606281023340444000
--------------- -------------------- -------- -------------------
51 1566 16:00:25 BATE 606281023340444000
--------------- -------------------- -------- -------------------
5 1566 16:00:25 XLON 592207272908650000
--------------- -------------------- -------- -------------------
42 1566 16:00:25 BATE 606281023340444000
--------------- -------------------- -------- -------------------
79 1566 16:00:25 BATE 606281023340445000
--------------- -------------------- -------- -------------------
48 1565.5 16:01:57 CHIX 606281023340520000
--------------- -------------------- -------- -------------------
346 1565.5 16:01:57 CHIX 606281023340520000
--------------- -------------------- -------- -------------------
182 1565 16:01:58 CHIX 592207272908728000
--------------- -------------------- -------- -------------------
161 1564.5 16:07:07 CHIX 592207272909017000
--------------- -------------------- -------- -------------------
10 1565.5 16:08:58 AQXE 606281023340906000
--------------- -------------------- -------- -------------------
1 1565.5 16:08:58 AQXE 606281023340906000
--------------- -------------------- -------- -------------------
117 1565.5 16:08:58 AQXE 606281023340906000
--------------- -------------------- -------- -------------------
42 1565.5 16:08:58 AQXE 606281023340906000
--------------- -------------------- -------- -------------------
89 1565.5 16:10:03 XLON 592207272909182000
--------------- -------------------- -------- -------------------
104 1565.5 16:10:03 XLON 592207272909182000
--------------- -------------------- -------- -------------------
212 1566 16:11:14 XLON 592207272909254000
--------------- -------------------- -------- -------------------
16 1566 16:11:14 XLON 592207272909254000
--------------- -------------------- -------- -------------------
161 1566 16:11:43 AQXE 592207272909283000
--------------- -------------------- -------- -------------------
10 1566 16:11:43 XLON 606281023341066000
--------------- -------------------- -------- -------------------
168 1566 16:12:57 AQXE 592207272909362000
--------------- -------------------- -------- -------------------
166 1566.5 16:13:54 XLON 592207272909425000
--------------- -------------------- -------- -------------------
1 1565.5 16:14:57 BATE 592207272909493000
--------------- -------------------- -------- -------------------
2 1565.5 16:14:57 BATE 592207272909493000
--------------- -------------------- -------- -------------------
13 1565.5 16:14:57 BATE 592207272909493000
--------------- -------------------- -------- -------------------
4 1565.5 16:14:57 CHIX 606281023341274000
--------------- -------------------- -------- -------------------
3 1565.5 16:14:57 CHIX 606281023341274000
--------------- -------------------- -------- -------------------
4 1565.5 16:14:57 CHIX 606281023341274000
--------------- -------------------- -------- -------------------
300 1565.5 16:14:57 AQXE 606281023341274000
--------------- -------------------- -------- -------------------
161 1565 16:15:55 CHIX 592207272909575000
--------------- -------------------- -------- -------------------
180 1566 16:15:58 XLON 606281023341357000
--------------- -------------------- -------- -------------------
15 1566 16:15:58 XLON 606281023341357000
--------------- -------------------- -------- -------------------
22 1566.5 16:17:39 XLON 606281023341491000
--------------- -------------------- -------- -------------------
191 1566.5 16:17:39 XLON 606281023341491000
--------------- -------------------- -------- -------------------
82 1566.5 16:17:39 XLON 606281023341491000
--------------- -------------------- -------- -------------------
163 1566.5 16:17:59 AQXE 592207272909740000
--------------- -------------------- -------- -------------------
5 1567 16:19:19 TRQX 592207272909864000
--------------- -------------------- -------- -------------------
6 1567 16:19:19 CHIX 592207272909864000
--------------- -------------------- -------- -------------------
9 1567 16:19:19 CHIX 592207272909864000
--------------- -------------------- -------- -------------------
8 1567 16:19:19 CHIX 592207272909864000
--------------- -------------------- -------- -------------------
13 1567 16:19:19 CHIX 592207272909864000
--------------- -------------------- -------- -------------------
14 1567 16:19:19 XLON 606281023341639000
--------------- -------------------- -------- -------------------
134 1567 16:19:19 XLON 606281023341639000
--------------- -------------------- -------- -------------------
2 1567 16:19:19 BATE 606281023341639000
--------------- -------------------- -------- -------------------
4 1567 16:19:19 BATE 606281023341639000
--------------- -------------------- -------- -------------------
224 1567.5 16:19:19 XLON 592207272909864000
--------------- -------------------- -------- -------------------
2 1567 16:19:39 BATE 606281023341662000
--------------- -------------------- -------- -------------------
7 1567 16:19:39 BATE 606281023341662000
--------------- -------------------- -------- -------------------
19 1567 16:19:39 BATE 606281023341662000
--------------- -------------------- -------- -------------------
140 1567 16:19:39 BATE 606281023341662000
--------------- -------------------- -------- -------------------
161 1566.5 16:19:53 AQXE 592207272909903000
--------------- -------------------- -------- -------------------
161 1566.5 16:19:53 BATE 592207272909903000
--------------- -------------------- -------- -------------------
277 1566.5 16:19:53 CHIX 606281023341678000
--------------- -------------------- -------- -------------------
69 1566 16:20:14 AQXE 592207272909935000
--------------- -------------------- -------- -------------------
201 1566 16:20:14 CHIX 606281023341709000
--------------- -------------------- -------- -------------------
108 1566 16:20:21 AQXE 592207272909945000
--------------- -------------------- -------- -------------------
92 1565.5 16:20:25 AQXE 592207272909951000
--------------- -------------------- -------- -------------------
112 1565.5 16:21:00 BATE 606281023341770000
--------------- -------------------- -------- -------------------
49 1565.5 16:21:00 BATE 606281023341770000
--------------- -------------------- -------- -------------------
87 1565.5 16:21:00 XLON 606281023341770000
--------------- -------------------- -------- -------------------
36 1565 16:21:09 CHIX 592207272910011000
--------------- -------------------- -------- -------------------
144 1565 16:21:11 CHIX 592207272910014000
--------------- -------------------- -------- -------------------
172 1564.5 16:22:07 CHIX 592207272910094000
--------------- -------------------- -------- -------------------
25 1564.5 16:22:07 CHIX 592207272910094000
--------------- -------------------- -------- -------------------
177 1564 16:22:11 BATE 592207272910100000
--------------- -------------------- -------- -------------------
11 1564 16:22:32 BATE 592207272910128000
--------------- -------------------- -------- -------------------
200 1563.5 16:23:16 CHIX 606281023341950000
--------------- -------------------- -------- -------------------
161 1563.5 16:23:16 AQXE 592207272910180000
--------------- -------------------- -------- -------------------
196 1563.5 16:24:14 CHIX 592207272910243000
--------------- -------------------- -------- -------------------
187 1563 16:24:25 CHIX 606281023342021000
--------------- -------------------- -------- -------------------
228 1564.5 16:26:16 BATE 592207272910349000
--------------- -------------------- -------- -------------------
7 1564 16:26:41 TRQX 592207272910363000
--------------- -------------------- -------- -------------------
188 1564 16:26:41 XLON 606281023342129000
--------------- -------------------- -------- -------------------
164 1564 16:26:41 XLON 606281023342129000
--------------- -------------------- -------- -------------------
185 1564 16:26:41 XLON 606281023342129000
--------------- -------------------- -------- -------------------
139 1564 16:26:41 TRQX 592207272910363000
--------------- -------------------- -------- -------------------
15 1564 16:26:41 TRQX 592207272910363000
--------------- -------------------- -------- -------------------
161 1564 16:26:41 AQXE 606281023342129000
--------------- -------------------- -------- -------------------
36 1563.5 16:29:05 BATE 606281023342203000
--------------- -------------------- -------- -------------------
29 1563.5 16:29:05 TRQX 606281023342203000
--------------- -------------------- -------- -------------------
205 1563.5 16:29:27 TRQX 606281023342210000
--------------- -------------------- -------- -------------------
149 1563.5 16:29:27 BATE 606281023342210000
--------------- -------------------- -------- -------------------
90 1563.5 16:29:27 CHIX 606281023342210000
--------------- -------------------- -------- -------------------
95 1563.5 16:29:27 CHIX 606281023342210000
--------------- -------------------- -------- -------------------
261 1562 16:35:09 XLON 592207272910484000
--------------- -------------------- -------- -------------------
5572 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
1093 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
44 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
4289 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
4105 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
1717 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
8 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
1275 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
11 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
462 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
2749 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
2811 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
304 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
2716 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
1332 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
3802 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
2704 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
851 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
1632 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
12 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
2491 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
349 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
948 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
26 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
139 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
2351 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
601 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
3322 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
2039 1562 16:35:09 XLON 606281023342244000
--------------- -------------------- -------- -------------------
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
POSFLFSDFILALIF
(END) Dow Jones Newswires
December 19, 2022 12:41 ET (17:41 GMT)
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Apr 2023 a Apr 2024
