TIDMABF
RNS Number : 3867K
Associated British Foods PLC
20 December 2022
20 December 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
20 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: 20 December 2022
Average price paid per share: GBp 1,543.0
Lowest price paid per share: GBp 1,543.0
Highest price paid per share: GBp 1,543.0
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: 20 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 1,543.6871 104,213 1,539.5000 1,555.0000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
BATS
Europe 1,545.0586 20,311 1,539.5000 1,553.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Chi-X
Europe 1,545.3659 55,603 1,539.5000 1,553.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Turquoise 1,544.9087 9,396 1,539.5000 1,550.0000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Aquis
Exchange 1,546.2463 10,477 1,539.5000 1,555.0000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
22 1551 08:00:19 XLON 592207626769678000
--------------- -------------------- -------- -------------------
22 1551 08:00:19 XLON 592207626769678000
--------------- -------------------- -------- -------------------
64 1551 08:00:19 XLON 606281377207986000
--------------- -------------------- -------- -------------------
273 1550 08:00:22 CHIX 592207626769681000
--------------- -------------------- -------- -------------------
213 1552 08:02:19 XLON 606281377208069000
--------------- -------------------- -------- -------------------
162 1552 08:03:05 CHIX 592207626769794000
--------------- -------------------- -------- -------------------
175 1551.5 08:03:05 CHIX 606281377208097000
--------------- -------------------- -------- -------------------
206 1550 08:04:04 CHIX 592207626769831000
--------------- -------------------- -------- -------------------
180 1550 08:04:04 XLON 606281377208133000
--------------- -------------------- -------- -------------------
232 1547.5 08:04:14 CHIX 606281377208141000
--------------- -------------------- -------- -------------------
162 1544 08:05:06 CHIX 592207626769880000
--------------- -------------------- -------- -------------------
51 1544 08:05:06 CHIX 592207626769880000
--------------- -------------------- -------- -------------------
294 1554 08:10:08 XLON 592207626770043000
--------------- -------------------- -------- -------------------
192 1555 08:11:10 AQXE 592207626770078000
--------------- -------------------- -------- -------------------
72 1555 08:12:34 XLON 592207626770121000
--------------- -------------------- -------- -------------------
239 1555 08:12:34 XLON 592207626770121000
--------------- -------------------- -------- -------------------
119 1553.5 08:13:29 BATE 606281377208437000
--------------- -------------------- -------- -------------------
170 1553.5 08:13:29 CHIX 606281377208437000
--------------- -------------------- -------- -------------------
272 1553.5 08:13:29 XLON 606281377208437000
--------------- -------------------- -------- -------------------
179 1553 08:13:29 CHIX 592207626770146000
--------------- -------------------- -------- -------------------
72 1553.5 08:13:29 BATE 606281377208437000
--------------- -------------------- -------- -------------------
162 1553.5 08:13:29 AQXE 592207626770146000
--------------- -------------------- -------- -------------------
179 1552.5 08:16:39 CHIX 592207626770229000
--------------- -------------------- -------- -------------------
33 1552.5 08:16:39 CHIX 592207626770229000
--------------- -------------------- -------- -------------------
146 1552.5 08:16:39 CHIX 592207626770229000
--------------- -------------------- -------- -------------------
275 1552 08:16:39 CHIX 592207626770229000
--------------- -------------------- -------- -------------------
215 1550 08:17:23 BATE 592207626770251000
--------------- -------------------- -------- -------------------
162 1547.5 08:19:10 CHIX 606281377208593000
--------------- -------------------- -------- -------------------
152 1547.5 08:19:10 CHIX 606281377208593000
--------------- -------------------- -------- -------------------
176 1544 08:22:30 CHIX 606281377208698000
--------------- -------------------- -------- -------------------
295 1543.5 08:23:03 BATE 592207626770432000
--------------- -------------------- -------- -------------------
316 1541.5 08:23:45 CHIX 606281377208735000
--------------- -------------------- -------- -------------------
182 1544 08:30:02 CHIX 606281377208933000
--------------- -------------------- -------- -------------------
162 1544 08:30:02 XLON 606281377208933000
--------------- -------------------- -------- -------------------
43 1544 08:30:03 AQXE 592207626770660000
--------------- -------------------- -------- -------------------
153 1544 08:30:26 XLON 592207626770679000
--------------- -------------------- -------- -------------------
88 1543 08:30:37 BATE 606281377208957000
--------------- -------------------- -------- -------------------
83 1543 08:30:37 BATE 606281377208957000
--------------- -------------------- -------- -------------------
8 1542.5 08:30:42 AQXE 592207626770690000
--------------- -------------------- -------- -------------------
174 1542.5 08:30:42 CHIX 606281377208962000
--------------- -------------------- -------- -------------------
330 1541 08:31:23 CHIX 592207626770716000
--------------- -------------------- -------- -------------------
339 1540 08:32:12 CHIX 606281377209017000
--------------- -------------------- -------- -------------------
605 1540.5 08:37:53 XLON 606281377209185000
--------------- -------------------- -------- -------------------
176 1541 08:39:14 BATE 606281377209222000
--------------- -------------------- -------- -------------------
78 1542 08:42:53 XLON 592207626771070000
--------------- -------------------- -------- -------------------
238 1542 08:42:53 AQXE 606281377209327000
--------------- -------------------- -------- -------------------
178 1542.5 08:44:15 AQXE 606281377209370000
--------------- -------------------- -------- -------------------
185 1546.5 08:45:52 XLON 592207626771173000
--------------- -------------------- -------- -------------------
625 1546 08:47:11 CHIX 606281377209472000
--------------- -------------------- -------- -------------------
302 1546 08:47:11 CHIX 592207626771220000
--------------- -------------------- -------- -------------------
152 1547.5 08:53:56 CHIX 592207626771430000
--------------- -------------------- -------- -------------------
207 1547.5 08:53:56 CHIX 592207626771430000
--------------- -------------------- -------- -------------------
167 1547.5 08:53:56 CHIX 592207626771430000
--------------- -------------------- -------- -------------------
162 1547.5 08:53:56 BATE 606281377209674000
--------------- -------------------- -------- -------------------
166 1548.5 08:57:31 CHIX 592207626771547000
--------------- -------------------- -------- -------------------
186 1548.5 09:03:04 CHIX 592207626771708000
--------------- -------------------- -------- -------------------
162 1548.5 09:03:04 XLON 606281377209943000
--------------- -------------------- -------- -------------------
182 1549.5 09:05:02 XLON 592207626771760000
--------------- -------------------- -------- -------------------
189 1549.5 09:05:02 CHIX 606281377209993000
--------------- -------------------- -------- -------------------
2 1548.5 09:08:07 AQXE 592207626771847000
--------------- -------------------- -------- -------------------
189 1548.5 09:08:27 XLON 606281377210084000
--------------- -------------------- -------- -------------------
118 1548.5 09:08:27 AQXE 592207626771855000
--------------- -------------------- -------- -------------------
44 1548.5 09:08:27 AQXE 592207626771855000
--------------- -------------------- -------- -------------------
13 1548.5 09:09:55 AQXE 592207626771895000
--------------- -------------------- -------- -------------------
13 1548 09:09:55 CHIX 606281377210123000
--------------- -------------------- -------- -------------------
50 1548 09:09:55 CHIX 606281377210123000
--------------- -------------------- -------- -------------------
128 1548 09:09:55 CHIX 606281377210123000
--------------- -------------------- -------- -------------------
3 1547.5 09:10:53 AQXE 606281377210151000
--------------- -------------------- -------- -------------------
113 1547.5 09:15:07 BATE 592207626772042000
--------------- -------------------- -------- -------------------
59 1547.5 09:15:07 BATE 592207626772042000
--------------- -------------------- -------- -------------------
185 1547.5 09:18:28 CHIX 592207626772153000
--------------- -------------------- -------- -------------------
185 1547.5 09:18:28 CHIX 606281377210374000
--------------- -------------------- -------- -------------------
167 1548 09:22:18 CHIX 592207626772272000
--------------- -------------------- -------- -------------------
167 1547.5 09:22:50 BATE 606281377210502000
--------------- -------------------- -------- -------------------
172 1547 09:23:18 CHIX 592207626772297000
--------------- -------------------- -------- -------------------
117 1547.5 09:23:18 AQXE 606281377210514000
--------------- -------------------- -------- -------------------
57 1547.5 09:23:18 AQXE 606281377210514000
--------------- -------------------- -------- -------------------
75 1549 09:31:11 XLON 606281377210711000
--------------- -------------------- -------- -------------------
58 1549 09:31:11 XLON 606281377210711000
--------------- -------------------- -------- -------------------
45 1549 09:31:11 XLON 606281377210711000
--------------- -------------------- -------- -------------------
178 1547.5 09:32:11 BATE 592207626772528000
--------------- -------------------- -------- -------------------
178 1547.5 09:32:11 CHIX 592207626772528000
--------------- -------------------- -------- -------------------
341 1547.5 09:32:11 CHIX 592207626772528000
--------------- -------------------- -------- -------------------
48 1547 09:32:22 AQXE 592207626772533000
--------------- -------------------- -------- -------------------
124 1547 09:36:45 AQXE 592207626772666000
--------------- -------------------- -------- -------------------
192 1547 09:41:03 CHIX 606281377211017000
--------------- -------------------- -------- -------------------
116 1547.5 09:45:08 XLON 592207626772949000
--------------- -------------------- -------- -------------------
63 1547.5 09:45:08 XLON 592207626772949000
--------------- -------------------- -------- -------------------
88 1548.5 09:47:14 XLON 606281377211224000
--------------- -------------------- -------- -------------------
88 1548.5 09:47:14 XLON 606281377211224000
--------------- -------------------- -------- -------------------
10 1548.5 09:50:39 BATE 592207626773151000
--------------- -------------------- -------- -------------------
58 1548.5 09:50:39 XLON 606281377211348000
--------------- -------------------- -------- -------------------
240 1548.5 09:50:39 AQXE 606281377211348000
--------------- -------------------- -------- -------------------
162 1547.5 09:51:28 BATE 592207626773181000
--------------- -------------------- -------- -------------------
667 1547.5 09:51:28 CHIX 606281377211378000
--------------- -------------------- -------- -------------------
190 1547.5 10:01:16 CHIX 592207626773538000
--------------- -------------------- -------- -------------------
167 1547.5 10:03:38 CHIX 606281377211827000
--------------- -------------------- -------- -------------------
496 1547.5 10:10:07 XLON 592207626773872000
--------------- -------------------- -------- -------------------
162 1547.5 10:10:07 CHIX 592207626773872000
--------------- -------------------- -------- -------------------
162 1547.5 10:10:07 BATE 606281377212053000
--------------- -------------------- -------- -------------------
155 1547.5 10:10:07 CHIX 606281377212053000
--------------- -------------------- -------- -------------------
349 1546.5 10:13:10 CHIX 606281377212162000
--------------- -------------------- -------- -------------------
245 1545.5 10:14:13 CHIX 592207626774018000
--------------- -------------------- -------- -------------------
176 1545 10:14:54 CHIX 606281377212217000
--------------- -------------------- -------- -------------------
430 1546 10:27:41 CHIX 592207626774423000
--------------- -------------------- -------- -------------------
162 1546 10:27:41 TRQX 606281377212591000
--------------- -------------------- -------- -------------------
125 1546 10:27:41 TRQX 592207626774423000
--------------- -------------------- -------- -------------------
11 1546 10:27:41 TRQX 592207626774423000
--------------- -------------------- -------- -------------------
174 1545.5 10:31:42 BATE 592207626774578000
--------------- -------------------- -------- -------------------
114 1545.5 10:31:42 CHIX 606281377212743000
--------------- -------------------- -------- -------------------
41 1545.5 10:31:42 CHIX 606281377212743000
--------------- -------------------- -------- -------------------
124 1545.5 10:31:42 CHIX 606281377212743000
--------------- -------------------- -------- -------------------
186 1548 10:44:18 CHIX 592207626775035000
--------------- -------------------- -------- -------------------
354 1548 10:44:52 XLON 606281377213210000
--------------- -------------------- -------- -------------------
162 1548 10:44:52 CHIX 592207626775056000
--------------- -------------------- -------- -------------------
162 1548 10:44:52 XLON 606281377213210000
--------------- -------------------- -------- -------------------
223 1548.5 10:46:01 XLON 606281377213251000
--------------- -------------------- -------- -------------------
132 1548.5 10:46:01 XLON 606281377213251000
--------------- -------------------- -------- -------------------
51 1547 10:47:08 BATE 606281377213287000
--------------- -------------------- -------- -------------------
281 1547 10:48:01 BATE 606281377213312000
--------------- -------------------- -------- -------------------
20 1547 10:48:01 BATE 606281377213312000
--------------- -------------------- -------- -------------------
186 1548.5 10:54:35 BATE 592207626775369000
--------------- -------------------- -------- -------------------
293 1548.5 10:54:35 CHIX 606281377213510000
--------------- -------------------- -------- -------------------
192 1548 10:58:15 BATE 606281377213596000
--------------- -------------------- -------- -------------------
152 1547.5 10:58:17 CHIX 606281377213597000
--------------- -------------------- -------- -------------------
38 1547.5 10:58:58 CHIX 606281377213616000
--------------- -------------------- -------- -------------------
107 1547 10:59:04 CHIX 606281377213619000
--------------- -------------------- -------- -------------------
62 1547 10:59:04 CHIX 606281377213619000
--------------- -------------------- -------- -------------------
162 1547 10:59:04 TRQX 592207626775482000
--------------- -------------------- -------- -------------------
190 1546 11:07:07 BATE 592207626775725000
--------------- -------------------- -------- -------------------
183 1546.5 11:11:28 CHIX 592207626775854000
--------------- -------------------- -------- -------------------
162 1545 11:11:45 BATE 606281377213985000
--------------- -------------------- -------- -------------------
162 1545 11:12:15 TRQX 592207626775872000
--------------- -------------------- -------- -------------------
176 1545 11:12:15 CHIX 606281377213996000
--------------- -------------------- -------- -------------------
240 1544.5 11:19:17 CHIX 606281377214206000
--------------- -------------------- -------- -------------------
183 1544 11:27:56 XLON 606281377214481000
--------------- -------------------- -------- -------------------
246 1544 11:27:56 BATE 592207626776368000
--------------- -------------------- -------- -------------------
200 1544 11:27:56 BATE 606281377214481000
--------------- -------------------- -------- -------------------
183 1543.5 11:33:30 CHIX 606281377214665000
--------------- -------------------- -------- -------------------
189 1543.5 11:33:30 BATE 606281377214665000
--------------- -------------------- -------- -------------------
179 1543 11:36:03 CHIX 592207626776644000
--------------- -------------------- -------- -------------------
179 1542.5 11:42:34 BATE 592207626776849000
--------------- -------------------- -------- -------------------
170 1542.5 11:42:34 CHIX 592207626776849000
--------------- -------------------- -------- -------------------
200 1542.5 11:42:34 TRQX 606281377214947000
--------------- -------------------- -------- -------------------
182 1542 11:42:34 TRQX 606281377214947000
--------------- -------------------- -------- -------------------
187 1542 11:42:34 BATE 606281377214947000
--------------- -------------------- -------- -------------------
181 1541 11:45:07 CHIX 592207626776927000
--------------- -------------------- -------- -------------------
162 1540 11:45:37 BATE 592207626776943000
--------------- -------------------- -------- -------------------
167 1540 11:46:28 TRQX 606281377215058000
--------------- -------------------- -------- -------------------
274 1541 12:02:54 XLON 606281377215580000
--------------- -------------------- -------- -------------------
375 1540 12:04:01 CHIX 606281377215622000
--------------- -------------------- -------- -------------------
461 1540 12:04:01 CHIX 606281377215622000
--------------- -------------------- -------- -------------------
162 1541 12:13:07 CHIX 592207626777875000
--------------- -------------------- -------- -------------------
5 1541 12:13:07 BATE 606281377215944000
--------------- -------------------- -------- -------------------
300 1541 12:13:07 BATE 606281377215944000
--------------- -------------------- -------- -------------------
186 1540.5 12:13:07 BATE 606281377215944000
--------------- -------------------- -------- -------------------
5 1544 12:22:10 TRQX 606281377216248000
--------------- -------------------- -------- -------------------
4 1544 12:22:10 BATE 592207626778186000
--------------- -------------------- -------- -------------------
107 1544.5 12:22:14 XLON 606281377216250000
--------------- -------------------- -------- -------------------
134 1544.5 12:22:14 XLON 606281377216250000
--------------- -------------------- -------- -------------------
57 1544.5 12:27:09 XLON 606281377216390000
--------------- -------------------- -------- -------------------
196 1544.5 12:27:09 XLON 606281377216390000
--------------- -------------------- -------- -------------------
162 1543.5 12:27:41 TRQX 592207626778347000
--------------- -------------------- -------- -------------------
162 1543.5 12:27:41 BATE 592207626778347000
--------------- -------------------- -------- -------------------
190 1543.5 12:27:41 CHIX 606281377216405000
--------------- -------------------- -------- -------------------
334 1543.5 12:27:41 CHIX 606281377216405000
--------------- -------------------- -------- -------------------
166 1542 12:32:09 CHIX 592207626778524000
--------------- -------------------- -------- -------------------
167 1542 12:32:09 BATE 606281377216579000
--------------- -------------------- -------- -------------------
38 1542 12:43:04 XLON 592207626778955000
--------------- -------------------- -------- -------------------
174 1542 12:43:21 XLON 592207626778965000
--------------- -------------------- -------- -------------------
235 1541.5 12:43:28 CHIX 592207626778969000
--------------- -------------------- -------- -------------------
171 1541.5 12:43:28 TRQX 606281377217013000
--------------- -------------------- -------- -------------------
171 1541.5 12:43:28 TRQX 606281377217013000
--------------- -------------------- -------- -------------------
359 1541 12:51:03 CHIX 592207626779200000
--------------- -------------------- -------- -------------------
161 1541.5 12:57:09 CHIX 606281377217430000
--------------- -------------------- -------- -------------------
13 1541.5 12:57:09 CHIX 606281377217430000
--------------- -------------------- -------- -------------------
169 1541 13:00:09 BATE 592207626779483000
--------------- -------------------- -------- -------------------
170 1540.5 13:00:31 CHIX 606281377217526000
--------------- -------------------- -------- -------------------
192 1540.5 13:00:31 BATE 592207626779497000
--------------- -------------------- -------- -------------------
170 1540.5 13:00:31 BATE 592207626779497000
--------------- -------------------- -------- -------------------
192 1543 13:09:20 BATE 606281377217811000
--------------- -------------------- -------- -------------------
162 1542 13:09:51 BATE 592207626779805000
--------------- -------------------- -------- -------------------
311 1542 13:09:51 CHIX 606281377217827000
--------------- -------------------- -------- -------------------
226 1541.5 13:10:35 CHIX 606281377217849000
--------------- -------------------- -------- -------------------
162 1541.5 13:12:11 TRQX 592207626779868000
--------------- -------------------- -------- -------------------
204 1544 13:19:39 TRQX 606281377218089000
--------------- -------------------- -------- -------------------
30 1543.5 13:20:08 CHIX 592207626780090000
--------------- -------------------- -------- -------------------
163 1543.5 13:20:08 CHIX 592207626780090000
--------------- -------------------- -------- -------------------
1 1545 13:24:21 CHIX 592207626780212000
--------------- -------------------- -------- -------------------
4 1545 13:24:21 CHIX 592207626780212000
--------------- -------------------- -------- -------------------
6 1545 13:24:21 BATE 606281377218223000
--------------- -------------------- -------- -------------------
199 1547 13:24:58 XLON 592207626780228000
--------------- -------------------- -------- -------------------
189 1546.5 13:26:49 TRQX 606281377218302000
--------------- -------------------- -------- -------------------
486 1546.5 13:27:25 CHIX 592207626780313000
--------------- -------------------- -------- -------------------
324 1546.5 13:27:25 BATE 606281377218323000
--------------- -------------------- -------- -------------------
211 1546.5 13:27:25 XLON 606281377218323000
--------------- -------------------- -------- -------------------
108 1545.5 13:30:12 CHIX 606281377218412000
--------------- -------------------- -------- -------------------
80 1545.5 13:30:12 CHIX 606281377218412000
--------------- -------------------- -------- -------------------
14 1545 13:31:51 BATE 606281377218469000
--------------- -------------------- -------- -------------------
182 1545 13:31:51 BATE 606281377218469000
--------------- -------------------- -------- -------------------
184 1544 13:32:21 BATE 606281377218489000
--------------- -------------------- -------- -------------------
125 1547 13:40:52 XLON 606281377218758000
--------------- -------------------- -------- -------------------
122 1547 13:40:52 XLON 606281377218758000
--------------- -------------------- -------- -------------------
19 1547 13:40:52 XLON 606281377218758000
--------------- -------------------- -------- -------------------
162 1546.5 13:43:03 TRQX 606281377218818000
--------------- -------------------- -------- -------------------
507 1546.5 13:43:03 CHIX 592207626780823000
--------------- -------------------- -------- -------------------
162 1546.5 13:43:03 XLON 606281377218818000
--------------- -------------------- -------- -------------------
290 1545 13:44:08 BATE 606281377218851000
--------------- -------------------- -------- -------------------
162 1545 13:49:45 TRQX 592207626781039000
--------------- -------------------- -------- -------------------
185 1544.5 13:54:27 TRQX 606281377219156000
--------------- -------------------- -------- -------------------
180 1544.5 13:54:27 CHIX 606281377219156000
--------------- -------------------- -------- -------------------
180 1544.5 13:54:27 BATE 606281377219156000
--------------- -------------------- -------- -------------------
3 1547.5 13:55:04 CHIX 592207626781183000
--------------- -------------------- -------- -------------------
1 1547.5 13:55:04 BATE 606281377219169000
--------------- -------------------- -------- -------------------
125 1548 13:55:09 TRQX 606281377219172000
--------------- -------------------- -------- -------------------
215 1549 13:55:12 XLON 606281377219174000
--------------- -------------------- -------- -------------------
76 1549 13:55:12 XLON 606281377219174000
--------------- -------------------- -------- -------------------
658 1549.5 13:57:09 CHIX 592207626781252000
--------------- -------------------- -------- -------------------
162 1549.5 13:57:09 BATE 606281377219237000
--------------- -------------------- -------- -------------------
41 1549.5 13:57:09 XLON 606281377219237000
--------------- -------------------- -------- -------------------
173 1548 13:58:45 TRQX 592207626781310000
--------------- -------------------- -------- -------------------
162 1548 13:58:45 BATE 606281377219293000
--------------- -------------------- -------- -------------------
180 1546.5 14:07:11 CHIX 606281377219564000
--------------- -------------------- -------- -------------------
183 1546.5 14:11:56 CHIX 606281377219685000
--------------- -------------------- -------- -------------------
153 1546.5 14:11:56 CHIX 606281377219685000
--------------- -------------------- -------- -------------------
134 1546.5 14:11:56 CHIX 606281377219685000
--------------- -------------------- -------- -------------------
300 1548 14:12:22 AQXE 592207626781731000
--------------- -------------------- -------- -------------------
23 1548 14:12:22 XLON 606281377219702000
--------------- -------------------- -------- -------------------
205 1548 14:12:31 XLON 606281377219705000
--------------- -------------------- -------- -------------------
154 1548 14:12:40 XLON 606281377219708000
--------------- -------------------- -------- -------------------
30 1548 14:12:40 XLON 606281377219708000
--------------- -------------------- -------- -------------------
170 1547 14:14:15 CHIX 606281377219752000
--------------- -------------------- -------- -------------------
1 1548.5 14:19:26 XLON 592207626781928000
--------------- -------------------- -------- -------------------
167 1548.5 14:19:26 XLON 592207626781928000
--------------- -------------------- -------- -------------------
353 1547.5 14:22:03 CHIX 592207626782018000
--------------- -------------------- -------- -------------------
125 1547.5 14:22:03 BATE 592207626782018000
--------------- -------------------- -------- -------------------
43 1547.5 14:22:03 BATE 592207626782018000
--------------- -------------------- -------- -------------------
116 1547.5 14:22:03 AQXE 606281377219980000
--------------- -------------------- -------- -------------------
46 1547.5 14:22:03 AQXE 606281377219980000
--------------- -------------------- -------- -------------------
23 1547 14:23:57 CHIX 606281377220047000
--------------- -------------------- -------- -------------------
102 1547 14:23:57 CHIX 606281377220047000
--------------- -------------------- -------- -------------------
66 1547 14:23:57 CHIX 606281377220047000
--------------- -------------------- -------- -------------------
68 1547 14:23:57 CHIX 606281377220047000
--------------- -------------------- -------- -------------------
1 1548.5 14:29:09 BATE 592207626782282000
--------------- -------------------- -------- -------------------
1 1548.5 14:29:09 BATE 592207626782282000
--------------- -------------------- -------- -------------------
1 1548.5 14:29:09 BATE 592207626782282000
--------------- -------------------- -------- -------------------
240 1548.5 14:29:09 BATE 592207626782282000
--------------- -------------------- -------- -------------------
1 1548.5 14:29:09 CHIX 606281377220237000
--------------- -------------------- -------- -------------------
5 1548.5 14:29:09 CHIX 606281377220237000
--------------- -------------------- -------- -------------------
67 1548.5 14:29:09 CHIX 606281377220237000
--------------- -------------------- -------- -------------------
183 1548 14:30:04 CHIX 606281377220277000
--------------- -------------------- -------- -------------------
162 1549 14:30:53 CHIX 606281377220315000
--------------- -------------------- -------- -------------------
208 1547.5 14:31:04 CHIX 592207626782372000
--------------- -------------------- -------- -------------------
192 1547.5 14:31:04 CHIX 592207626782372000
--------------- -------------------- -------- -------------------
183 1547.5 14:31:04 BATE 606281377220324000
--------------- -------------------- -------- -------------------
231 1547 14:32:32 BATE 592207626782448000
--------------- -------------------- -------- -------------------
58 1547 14:32:32 CHIX 606281377220397000
--------------- -------------------- -------- -------------------
129 1547 14:32:32 CHIX 606281377220397000
--------------- -------------------- -------- -------------------
421 1548 14:34:08 CHIX 606281377220486000
--------------- -------------------- -------- -------------------
192 1548 14:39:49 CHIX 592207626782845000
--------------- -------------------- -------- -------------------
184 1548 14:39:49 AQXE 606281377220784000
--------------- -------------------- -------- -------------------
8 1548 14:39:49 AQXE 606281377220784000
--------------- -------------------- -------- -------------------
194 1547.5 14:40:16 CHIX 606281377220804000
--------------- -------------------- -------- -------------------
162 1547 14:40:22 CHIX 592207626782871000
--------------- -------------------- -------- -------------------
178 1547 14:40:22 BATE 606281377220810000
--------------- -------------------- -------- -------------------
326 1546.5 14:42:11 CHIX 606281377220887000
--------------- -------------------- -------- -------------------
29 1545.5 14:42:27 CHIX 606281377220900000
--------------- -------------------- -------- -------------------
170 1545.5 14:42:27 CHIX 606281377220900000
--------------- -------------------- -------- -------------------
334 1544.5 14:45:53 CHIX 592207626783112000
--------------- -------------------- -------- -------------------
288 1543.5 14:46:56 CHIX 592207626783159000
--------------- -------------------- -------- -------------------
35 1543.5 14:46:56 CHIX 592207626783159000
--------------- -------------------- -------- -------------------
162 1543 14:50:12 CHIX 592207626783310000
--------------- -------------------- -------- -------------------
164 1543 14:50:12 XLON 606281377221236000
--------------- -------------------- -------- -------------------
176 1542 14:52:56 AQXE 606281377221364000
--------------- -------------------- -------- -------------------
214 1544 14:56:21 XLON 592207626783587000
--------------- -------------------- -------- -------------------
90 1544 14:56:21 XLON 592207626783587000
--------------- -------------------- -------- -------------------
1 1544.5 14:57:07 XLON 606281377221535000
--------------- -------------------- -------- -------------------
202 1545 14:57:12 XLON 592207626783622000
--------------- -------------------- -------- -------------------
28 1544.5 14:58:02 XLON 592207626783655000
--------------- -------------------- -------- -------------------
141 1544.5 14:58:02 XLON 592207626783655000
--------------- -------------------- -------- -------------------
7 1544.5 14:59:14 XLON 606281377221615000
--------------- -------------------- -------- -------------------
16 1544.5 14:59:14 XLON 606281377221615000
--------------- -------------------- -------- -------------------
172 1544.5 14:59:14 XLON 606281377221615000
--------------- -------------------- -------- -------------------
215 1545 15:00:28 XLON 606281377221671000
--------------- -------------------- -------- -------------------
210 1545.5 15:01:22 BATE 592207626783797000
--------------- -------------------- -------- -------------------
81 1545.5 15:01:22 CHIX 606281377221707000
--------------- -------------------- -------- -------------------
61 1545 15:02:39 TRQX 592207626783854000
--------------- -------------------- -------- -------------------
162 1545 15:02:39 BATE 592207626783854000
--------------- -------------------- -------- -------------------
101 1545 15:02:39 TRQX 592207626783854000
--------------- -------------------- -------- -------------------
55 1545 15:02:39 CHIX 606281377221763000
--------------- -------------------- -------- -------------------
162 1545 15:02:39 AQXE 606281377221763000
--------------- -------------------- -------- -------------------
359 1545 15:02:39 CHIX 606281377221763000
--------------- -------------------- -------- -------------------
65 1545 15:02:39 AQXE 592207626783854000
--------------- -------------------- -------- -------------------
341 1544 15:03:46 CHIX 606281377221809000
--------------- -------------------- -------- -------------------
234 1544.5 15:07:30 CHIX 606281377221962000
--------------- -------------------- -------- -------------------
14 1544.5 15:07:30 CHIX 592207626784061000
--------------- -------------------- -------- -------------------
40 1544.5 15:07:30 CHIX 606281377221962000
--------------- -------------------- -------- -------------------
175 1544.5 15:08:08 CHIX 592207626784084000
--------------- -------------------- -------- -------------------
243 1544.5 15:08:08 AQXE 606281377221985000
--------------- -------------------- -------- -------------------
10 1544.5 15:08:08 AQXE 606281377221985000
--------------- -------------------- -------- -------------------
169 1544 15:08:09 AQXE 606281377221985000
--------------- -------------------- -------- -------------------
68 1544.5 15:11:23 TRQX 592207626784203000
--------------- -------------------- -------- -------------------
137 1544.5 15:11:23 TRQX 592207626784203000
--------------- -------------------- -------- -------------------
205 1545.5 15:13:35 CHIX 606281377222186000
--------------- -------------------- -------- -------------------
125 1546 15:16:21 XLON 592207626784416000
--------------- -------------------- -------- -------------------
63 1546 15:16:21 XLON 592207626784416000
--------------- -------------------- -------- -------------------
185 1545.5 15:17:30 AQXE 606281377222356000
--------------- -------------------- -------- -------------------
6 1545.5 15:18:25 AQXE 592207626784512000
--------------- -------------------- -------- -------------------
162 1545.5 15:18:25 XLON 606281377222398000
--------------- -------------------- -------- -------------------
158 1545 15:18:28 BATE 592207626784514000
--------------- -------------------- -------- -------------------
1 1545 15:18:28 BATE 592207626784514000
--------------- -------------------- -------- -------------------
150 1545 15:18:28 CHIX 606281377222399000
--------------- -------------------- -------- -------------------
3 1545 15:18:28 BATE 592207626784514000
--------------- -------------------- -------- -------------------
323 1545 15:18:28 CHIX 606281377222399000
--------------- -------------------- -------- -------------------
114 1545 15:18:28 XLON 606281377222399000
--------------- -------------------- -------- -------------------
167 1545 15:18:28 XLON 606281377222399000
--------------- -------------------- -------- -------------------
158 1546.5 15:24:12 AQXE 606281377222609000
--------------- -------------------- -------- -------------------
181 1547.5 15:25:44 XLON 592207626784799000
--------------- -------------------- -------- -------------------
109 1547.5 15:25:44 XLON 592207626784799000
--------------- -------------------- -------- -------------------
163 1547 15:26:26 BATE 606281377222706000
--------------- -------------------- -------- -------------------
191 1547 15:27:26 CHIX 592207626784872000
--------------- -------------------- -------- -------------------
99 1547 15:29:54 BATE 606281377222847000
--------------- -------------------- -------- -------------------
83 1547 15:29:54 BATE 606281377222847000
--------------- -------------------- -------- -------------------
6 1548 15:30:35 AQXE 606281377222887000
--------------- -------------------- -------- -------------------
118 1548 15:30:35 AQXE 606281377222887000
--------------- -------------------- -------- -------------------
89 1548 15:30:35 AQXE 606281377222887000
--------------- -------------------- -------- -------------------
5 1547.5 15:32:49 BATE 592207626785150000
--------------- -------------------- -------- -------------------
1 1547.5 15:32:49 TRQX 606281377223018000
--------------- -------------------- -------- -------------------
2 1548 15:32:54 CHIX 606281377223023000
--------------- -------------------- -------- -------------------
4 1548 15:32:54 CHIX 606281377223023000
--------------- -------------------- -------- -------------------
5 1548 15:32:54 CHIX 606281377223023000
--------------- -------------------- -------- -------------------
86 1548 15:32:54 CHIX 606281377223023000
--------------- -------------------- -------- -------------------
228 1548 15:32:54 CHIX 606281377223023000
--------------- -------------------- -------- -------------------
175 1547.5 15:33:09 XLON 606281377223041000
--------------- -------------------- -------- -------------------
112 1547 15:34:36 AQXE 592207626785260000
--------------- -------------------- -------- -------------------
118 1547 15:35:08 BATE 606281377223158000
--------------- -------------------- -------- -------------------
361 1547 15:35:08 CHIX 592207626785293000
--------------- -------------------- -------- -------------------
142 1547 15:35:08 XLON 592207626785293000
--------------- -------------------- -------- -------------------
44 1547 15:35:08 BATE 606281377223158000
--------------- -------------------- -------- -------------------
62 1547 15:35:08 AQXE 592207626785293000
--------------- -------------------- -------- -------------------
165 1548 15:38:07 XLON 606281377223347000
--------------- -------------------- -------- -------------------
240 1548.5 15:40:56 AQXE 606281377223515000
--------------- -------------------- -------- -------------------
164 1548.5 15:42:08 AQXE 606281377223591000
--------------- -------------------- -------- -------------------
134 1548.5 15:44:00 CHIX 592207626785850000
--------------- -------------------- -------- -------------------
49 1548.5 15:44:00 CHIX 592207626785850000
--------------- -------------------- -------- -------------------
124 1548 15:45:17 CHIX 592207626785923000
--------------- -------------------- -------- -------------------
58 1549 15:45:54 XLON 592207626785955000
--------------- -------------------- -------- -------------------
127 1549 15:45:54 XLON 592207626785955000
--------------- -------------------- -------- -------------------
177 1548 15:46:10 BATE 592207626785970000
--------------- -------------------- -------- -------------------
19 1548 15:46:10 CHIX 592207626785970000
--------------- -------------------- -------- -------------------
19 1548 15:46:10 CHIX 592207626785970000
--------------- -------------------- -------- -------------------
16 1548 15:46:10 XLON 606281377223820000
--------------- -------------------- -------- -------------------
186 1548 15:46:10 CHIX 606281377223820000
--------------- -------------------- -------- -------------------
146 1548 15:46:10 XLON 606281377223820000
--------------- -------------------- -------- -------------------
177 1548 15:46:10 AQXE 606281377223820000
--------------- -------------------- -------- -------------------
177 1547.5 15:46:55 CHIX 606281377223861000
--------------- -------------------- -------- -------------------
87 1549 15:52:34 XLON 606281377224162000
--------------- -------------------- -------- -------------------
214 1549 15:52:34 XLON 606281377224162000
--------------- -------------------- -------- -------------------
17 1549 15:52:34 XLON 606281377224162000
--------------- -------------------- -------- -------------------
118 1549.5 15:54:25 AQXE 592207626786438000
--------------- -------------------- -------- -------------------
118 1549.5 15:54:25 AQXE 592207626786438000
--------------- -------------------- -------- -------------------
110 1549.5 15:54:25 AQXE 592207626786438000
--------------- -------------------- -------- -------------------
1 1550 15:54:30 AQXE 592207626786443000
--------------- -------------------- -------- -------------------
300 1550 15:54:30 AQXE 592207626786443000
--------------- -------------------- -------- -------------------
38 1550 15:54:30 AQXE 592207626786443000
--------------- -------------------- -------- -------------------
177 1549.5 15:55:03 CHIX 592207626786480000
--------------- -------------------- -------- -------------------
243 1550.5 15:55:55 XLON 606281377224382000
--------------- -------------------- -------- -------------------
102 1550 15:56:14 AQXE 592207626786565000
--------------- -------------------- -------- -------------------
199 1550 15:56:14 CHIX 592207626786565000
--------------- -------------------- -------- -------------------
133 1550 15:56:14 CHIX 592207626786565000
--------------- -------------------- -------- -------------------
29 1550 15:56:14 CHIX 592207626786565000
--------------- -------------------- -------- -------------------
162 1550 15:56:14 TRQX 606281377224403000
--------------- -------------------- -------- -------------------
119 1550 15:56:14 AQXE 592207626786565000
--------------- -------------------- -------- -------------------
37 1550 15:56:15 CHIX 606281377224403000
--------------- -------------------- -------- -------------------
68 1550 15:56:15 CHIX 606281377224403000
--------------- -------------------- -------- -------------------
71 1549.5 15:56:32 BATE 592207626786584000
--------------- -------------------- -------- -------------------
152 1549.5 15:56:32 BATE 592207626786584000
--------------- -------------------- -------- -------------------
162 1548.5 15:58:36 BATE 592207626786707000
--------------- -------------------- -------- -------------------
84 1548.5 15:58:36 CHIX 606281377224542000
--------------- -------------------- -------- -------------------
93 1548.5 15:58:36 CHIX 606281377224542000
--------------- -------------------- -------- -------------------
246 1548 15:58:42 CHIX 592207626786714000
--------------- -------------------- -------- -------------------
197 1547.5 15:59:29 CHIX 592207626786764000
--------------- -------------------- -------- -------------------
3 1547 16:00:26 CHIX 592207626786819000
--------------- -------------------- -------- -------------------
191 1547 16:00:29 CHIX 592207626786823000
--------------- -------------------- -------- -------------------
180 1547 16:00:29 BATE 606281377224655000
--------------- -------------------- -------- -------------------
4 1548 16:05:10 CHIX 592207626787081000
--------------- -------------------- -------- -------------------
25 1548 16:05:10 CHIX 592207626787081000
--------------- -------------------- -------- -------------------
133 1548 16:05:10 CHIX 592207626787081000
--------------- -------------------- -------- -------------------
1 1548 16:05:10 AQXE 606281377224907000
--------------- -------------------- -------- -------------------
3 1548 16:05:10 AQXE 606281377224907000
--------------- -------------------- -------- -------------------
166 1547.5 16:05:28 CHIX 606281377224926000
--------------- -------------------- -------- -------------------
232 1547.5 16:05:28 CHIX 606281377224926000
--------------- -------------------- -------- -------------------
356 1548.5 16:07:03 XLON 592207626787206000
--------------- -------------------- -------- -------------------
38 1548.5 16:07:03 CHIX 592207626787206000
--------------- -------------------- -------- -------------------
286 1548.5 16:07:03 CHIX 592207626787206000
--------------- -------------------- -------- -------------------
162 1548.5 16:07:03 BATE 606281377225030000
--------------- -------------------- -------- -------------------
188 1548 16:07:39 CHIX 606281377225072000
--------------- -------------------- -------- -------------------
162 1547 16:09:53 TRQX 606281377225212000
--------------- -------------------- -------- -------------------
12 1547 16:09:55 BATE 592207626787394000
--------------- -------------------- -------- -------------------
157 1547 16:11:02 BATE 592207626787473000
--------------- -------------------- -------- -------------------
171 1547 16:11:02 CHIX 606281377225291000
--------------- -------------------- -------- -------------------
176 1546 16:11:59 BATE 606281377225348000
--------------- -------------------- -------- -------------------
171 1546.5 16:11:59 CHIX 606281377225348000
--------------- -------------------- -------- -------------------
240 1546.5 16:11:59 AQXE 606281377225348000
--------------- -------------------- -------- -------------------
106 1547 16:14:24 XLON 606281377225503000
--------------- -------------------- -------- -------------------
206 1547 16:14:24 XLON 606281377225503000
--------------- -------------------- -------- -------------------
168 1546.5 16:15:11 XLON 592207626787740000
--------------- -------------------- -------- -------------------
168 1546.5 16:15:16 CHIX 606281377225559000
--------------- -------------------- -------- -------------------
10 1546 16:15:53 TRQX 592207626787787000
--------------- -------------------- -------- -------------------
49 1546 16:15:53 TRQX 592207626787787000
--------------- -------------------- -------- -------------------
68 1546 16:15:53 TRQX 592207626787787000
--------------- -------------------- -------- -------------------
49 1546 16:15:58 TRQX 592207626787792000
--------------- -------------------- -------- -------------------
168 1546 16:16:20 BATE 592207626787822000
--------------- -------------------- -------- -------------------
191 1546 16:16:20 XLON 606281377225633000
--------------- -------------------- -------- -------------------
205 1545.5 16:16:46 CHIX 606281377225664000
--------------- -------------------- -------- -------------------
164 1545 16:18:29 BATE 606281377225789000
--------------- -------------------- -------- -------------------
166 1545 16:18:29 CHIX 606281377225789000
--------------- -------------------- -------- -------------------
164 1544.5 16:18:31 TRQX 606281377225791000
--------------- -------------------- -------- -------------------
187 1545 16:22:22 XLON 592207626788275000
--------------- -------------------- -------- -------------------
234 1544.5 16:22:31 CHIX 606281377226086000
--------------- -------------------- -------- -------------------
2 1545 16:22:59 TRQX 606281377226116000
--------------- -------------------- -------- -------------------
160 1545 16:22:59 TRQX 606281377226116000
--------------- -------------------- -------- -------------------
12 1545 16:22:59 AQXE 592207626788316000
--------------- -------------------- -------- -------------------
11 1545 16:22:59 BATE 606281377226116000
--------------- -------------------- -------- -------------------
187 1544.5 16:23:14 XLON 606281377226136000
--------------- -------------------- -------- -------------------
162 1544.5 16:23:14 XLON 592207626788335000
--------------- -------------------- -------- -------------------
187 1544 16:23:32 CHIX 606281377226158000
--------------- -------------------- -------- -------------------
187 1544 16:23:32 BATE 606281377226158000
--------------- -------------------- -------- -------------------
170 1544 16:25:39 TRQX 592207626788496000
--------------- -------------------- -------- -------------------
170 1544 16:25:39 XLON 606281377226292000
--------------- -------------------- -------- -------------------
62 1544 16:25:39 AQXE 592207626788496000
--------------- -------------------- -------- -------------------
108 1544 16:25:39 AQXE 592207626788496000
--------------- -------------------- -------- -------------------
164 1545 16:27:57 AQXE 606281377226380000
--------------- -------------------- -------- -------------------
159 1545 16:27:59 XLON 606281377226381000
--------------- -------------------- -------- -------------------
5 1545 16:27:59 XLON 606281377226381000
--------------- -------------------- -------- -------------------
272 1544 16:28:25 BATE 592207626788606000
--------------- -------------------- -------- -------------------
30 1544 16:28:25 BATE 592207626788606000
--------------- -------------------- -------- -------------------
24 1544 16:28:25 CHIX 606281377226397000
--------------- -------------------- -------- -------------------
39 1544 16:29:14 BATE 592207626788631000
--------------- -------------------- -------- -------------------
300 1544 16:29:14 CHIX 606281377226421000
--------------- -------------------- -------- -------------------
164 1544 16:29:14 CHIX 606281377226421000
--------------- -------------------- -------- -------------------
9076 1543 16:35:15 XLON 606281377226459000
--------------- -------------------- -------- -------------------
222 1543 16:35:15 XLON 606281377226459000
--------------- -------------------- -------- -------------------
413 1543 16:35:15 XLON 606281377226459000
--------------- -------------------- -------- -------------------
6088 1543 16:35:15 XLON 606281377226459000
--------------- -------------------- -------- -------------------
17805 1543 16:35:15 XLON 606281377226459000
--------------- -------------------- -------- -------------------
29 1546.5 08:04:31 XLON 606281377208156000
--------------- -------------------- -------- -------------------
308 1545.5 08:04:56 CHIX 606281377208172000
--------------- -------------------- -------- -------------------
190 1545.5 08:20:02 TRQX 606281377208621000
--------------- -------------------- -------- -------------------
190 1545.5 08:20:02 CHIX 606281377208621000
--------------- -------------------- -------- -------------------
162 1544.5 08:20:14 CHIX 592207626770343000
--------------- -------------------- -------- -------------------
240 1544.5 08:20:14 XLON 606281377208627000
--------------- -------------------- -------- -------------------
140 1544.5 08:21:10 CHIX 592207626770373000
--------------- -------------------- -------- -------------------
266 1544.5 08:21:10 CHIX 592207626770373000
--------------- -------------------- -------- -------------------
224 1545 08:21:50 CHIX 606281377208678000
--------------- -------------------- -------- -------------------
173 1541.5 08:23:45 CHIX 606281377208735000
--------------- -------------------- -------- -------------------
166 1542.5 08:28:06 CHIX 606281377208868000
--------------- -------------------- -------- -------------------
162 1544 08:30:02 BATE 592207626770660000
--------------- -------------------- -------- -------------------
254 1544 08:30:02 XLON 606281377208933000
--------------- -------------------- -------- -------------------
177 1543.5 08:30:26 CHIX 606281377208951000
--------------- -------------------- -------- -------------------
215 1543 08:30:37 CHIX 592207626770685000
--------------- -------------------- -------- -------------------
171 1541.5 08:31:23 CHIX 592207626770716000
--------------- -------------------- -------- -------------------
178 1542.5 08:31:23 AQXE 606281377208987000
--------------- -------------------- -------- -------------------
237 1539.5 08:31:26 CHIX 606281377208989000
--------------- -------------------- -------- -------------------
185 1540 08:32:12 CHIX 592207626770747000
--------------- -------------------- -------- -------------------
163 1540.5 08:32:37 XLON 606281377209030000
--------------- -------------------- -------- -------------------
24 1540.5 08:32:37 XLON 606281377209030000
--------------- -------------------- -------- -------------------
168 1540.5 08:33:27 XLON 592207626770785000
--------------- -------------------- -------- -------------------
182 1539.5 08:33:44 XLON 592207626770794000
--------------- -------------------- -------- -------------------
162 1539.5 08:33:44 BATE 592207626770794000
--------------- -------------------- -------- -------------------
121 1539.5 08:33:44 AQXE 592207626770794000
--------------- -------------------- -------- -------------------
237 1539.5 08:33:44 XLON 592207626770794000
--------------- -------------------- -------- -------------------
140 1539.5 08:33:44 TRQX 606281377209062000
--------------- -------------------- -------- -------------------
186 1540.5 08:37:53 TRQX 606281377209185000
--------------- -------------------- -------- -------------------
416 1540.5 08:37:53 CHIX 606281377209185000
--------------- -------------------- -------- -------------------
211 1540.5 08:37:53 BATE 606281377209185000
--------------- -------------------- -------- -------------------
164 1540.5 08:37:53 BATE 606281377209185000
--------------- -------------------- -------- -------------------
163 1541 08:38:44 XLON 606281377209205000
--------------- -------------------- -------- -------------------
11 1541 08:39:14 XLON 606281377209222000
--------------- -------------------- -------- -------------------
162 1545.5 08:48:11 BATE 592207626771247000
--------------- -------------------- -------- -------------------
505 1545.5 08:48:11 CHIX 606281377209498000
--------------- -------------------- -------- -------------------
218 1545.5 08:48:11 CHIX 606281377209498000
--------------- -------------------- -------- -------------------
69 1546.5 10:13:10 CHIX 592207626773982000
--------------- -------------------- -------- -------------------
188 1546.5 10:13:10 BATE 592207626773982000
--------------- -------------------- -------- -------------------
143 1546.5 10:13:10 CHIX 592207626773982000
--------------- -------------------- -------- -------------------
140 1546.5 10:13:10 BATE 592207626773982000
--------------- -------------------- -------- -------------------
51 1546.5 10:13:10 BATE 592207626773982000
--------------- -------------------- -------- -------------------
38 1546.5 10:13:10 BATE 592207626773982000
--------------- -------------------- -------- -------------------
243 1546.5 10:13:10 XLON 592207626773982000
--------------- -------------------- -------- -------------------
169 1546.5 10:13:10 XLON 592207626773982000
--------------- -------------------- -------- -------------------
205 1546.5 10:13:10 XLON 592207626773982000
--------------- -------------------- -------- -------------------
38 1546.5 10:13:10 TRQX 606281377212162000
--------------- -------------------- -------- -------------------
174 1546.5 10:13:10 CHIX 606281377212162000
--------------- -------------------- -------- -------------------
124 1546.5 10:13:10 TRQX 606281377212162000
--------------- -------------------- -------- -------------------
51 1546.5 10:13:10 CHIX 606281377212162000
--------------- -------------------- -------- -------------------
115 1546.5 10:13:10 TRQX 606281377212162000
--------------- -------------------- -------- -------------------
162 1546.5 10:13:10 CHIX 606281377212162000
--------------- -------------------- -------- -------------------
73 1546.5 10:13:10 TRQX 606281377212162000
--------------- -------------------- -------- -------------------
188 1546.5 10:13:10 TRQX 606281377212162000
--------------- -------------------- -------- -------------------
121 1546.5 10:13:10 AQXE 592207626773982000
--------------- -------------------- -------- -------------------
41 1546.5 10:13:10 AQXE 592207626773983000
--------------- -------------------- -------- -------------------
24 1546.5 10:13:10 AQXE 592207626773983000
--------------- -------------------- -------- -------------------
28 1546.5 10:13:10 AQXE 592207626773983000
--------------- -------------------- -------- -------------------
187 1546.5 10:13:10 XLON 606281377212163000
--------------- -------------------- -------- -------------------
67 1546.5 10:13:12 CHIX 606281377212164000
--------------- -------------------- -------- -------------------
69 1546.5 10:13:12 CHIX 606281377212164000
--------------- -------------------- -------- -------------------
192 1546 10:13:15 CHIX 606281377212166000
--------------- -------------------- -------- -------------------
126 1546 10:13:33 AQXE 592207626773995000
--------------- -------------------- -------- -------------------
36 1546 10:14:11 AQXE 592207626774016000
--------------- -------------------- -------- -------------------
62 1545 10:14:45 AQXE 592207626774034000
--------------- -------------------- -------- -------------------
162 1545 10:14:54 CHIX 606281377212217000
--------------- -------------------- -------- -------------------
114 1545 10:14:54 CHIX 592207626774039000
--------------- -------------------- -------- -------------------
167 1546 10:27:41 BATE 592207626774423000
--------------- -------------------- -------- -------------------
171 1546 10:27:41 XLON 592207626774423000
--------------- -------------------- -------- -------------------
162 1546 10:27:41 CHIX 606281377212591000
--------------- -------------------- -------- -------------------
120 1546 10:27:41 AQXE 606281377212591000
--------------- -------------------- -------- -------------------
42 1546 10:27:41 AQXE 606281377212591000
--------------- -------------------- -------- -------------------
198 1545.5 10:31:42 XLON 606281377212743000
--------------- -------------------- -------- -------------------
181 1545 10:32:27 CHIX 592207626774603000
--------------- -------------------- -------- -------------------
223 1546 10:38:07 CHIX 606281377212969000
--------------- -------------------- -------- -------------------
79 1546 10:38:07 CHIX 606281377212969000
--------------- -------------------- -------- -------------------
246 1546.5 11:05:08 CHIX 606281377213798000
--------------- -------------------- -------- -------------------
9 1546 11:05:31 CHIX 592207626775680000
--------------- -------------------- -------- -------------------
168 1546 11:07:07 TRQX 592207626775725000
--------------- -------------------- -------- -------------------
261 1546 11:07:07 CHIX 592207626775725000
--------------- -------------------- -------- -------------------
168 1546 11:07:07 BATE 606281377213853000
--------------- -------------------- -------- -------------------
242 1546 11:07:07 CHIX 606281377213853000
--------------- -------------------- -------- -------------------
80 1545 11:11:45 CHIX 592207626775861000
--------------- -------------------- -------- -------------------
116 1545 11:12:15 CHIX 592207626775872000
--------------- -------------------- -------- -------------------
185 1545 11:12:15 TRQX 606281377213996000
--------------- -------------------- -------- -------------------
208 1544.5 11:12:31 CHIX 592207626775879000
--------------- -------------------- -------- -------------------
222 1544.5 11:21:56 BATE 592207626776173000
--------------- -------------------- -------- -------------------
23 1544.5 11:21:56 BATE 592207626776173000
--------------- -------------------- -------- -------------------
9 1544.5 11:21:56 BATE 592207626776173000
--------------- -------------------- -------- -------------------
162 1544.5 11:21:56 CHIX 606281377214290000
--------------- -------------------- -------- -------------------
101 1544 11:26:18 AQXE 606281377214436000
--------------- -------------------- -------- -------------------
191 1544 11:27:56 TRQX 592207626776368000
--------------- -------------------- -------- -------------------
191 1544 11:27:56 CHIX 592207626776368000
--------------- -------------------- -------- -------------------
191 1544 11:27:56 CHIX 606281377214481000
--------------- -------------------- -------- -------------------
93 1544 11:27:56 AQXE 606281377214481000
--------------- -------------------- -------- -------------------
3 1543.5 11:33:30 CHIX 606281377214665000
--------------- -------------------- -------- -------------------
188 1543.5 11:33:30 CHIX 606281377214665000
--------------- -------------------- -------- -------------------
15 1543 11:40:50 XLON 592207626776797000
--------------- -------------------- -------- -------------------
193 1543 11:40:50 XLON 592207626776797000
--------------- -------------------- -------- -------------------
162 1543 11:40:50 XLON 592207626776797000
--------------- -------------------- -------- -------------------
177 1543 11:40:50 CHIX 592207626776797000
--------------- -------------------- -------- -------------------
175 1542.5 11:42:34 CHIX 606281377214947000
--------------- -------------------- -------- -------------------
204 1542 11:42:34 CHIX 606281377214947000
--------------- -------------------- -------- -------------------
257 1540.5 11:43:55 CHIX 606281377214983000
--------------- -------------------- -------- -------------------
189 1541 11:45:07 TRQX 606281377215022000
--------------- -------------------- -------- -------------------
209 1540.5 11:45:28 CHIX 606281377215033000
--------------- -------------------- -------- -------------------
55 1540 11:45:37 BATE 592207626776943000
--------------- -------------------- -------- -------------------
37 1540 11:46:28 BATE 592207626776965000
--------------- -------------------- -------- -------------------
106 1540 11:46:28 BATE 592207626776965000
--------------- -------------------- -------- -------------------
169 1539.5 11:50:54 CHIX 592207626777087000
--------------- -------------------- -------- -------------------
30 1539.5 11:51:10 CHIX 592207626777096000
--------------- -------------------- -------- -------------------
330 1541 12:01:01 XLON 606281377215509000
--------------- -------------------- -------- -------------------
183 1540 12:04:01 CHIX 592207626777545000
--------------- -------------------- -------- -------------------
215 1542.5 12:07:51 XLON 606281377215763000
--------------- -------------------- -------- -------------------
24 1542.5 12:07:51 XLON 606281377215763000
--------------- -------------------- -------- -------------------
186 1541.5 12:11:56 CHIX 592207626777829000
--------------- -------------------- -------- -------------------
179 1541.5 12:11:56 BATE 592207626777829000
--------------- -------------------- -------- -------------------
162 1541.5 12:11:56 CHIX 606281377215899000
--------------- -------------------- -------- -------------------
162 1541.5 12:11:56 XLON 606281377215899000
--------------- -------------------- -------- -------------------
124 1541.5 12:11:56 AQXE 592207626777829000
--------------- -------------------- -------- -------------------
38 1541.5 12:12:49 AQXE 592207626777864000
--------------- -------------------- -------- -------------------
236 1540.5 12:13:07 CHIX 592207626777875000
--------------- -------------------- -------- -------------------
14 1543 12:20:46 XLON 592207626778145000
--------------- -------------------- -------- -------------------
164 1543 12:20:46 AQXE 606281377216208000
--------------- -------------------- -------- -------------------
107 1545 12:23:39 XLON 606281377216293000
--------------- -------------------- -------- -------------------
99 1545 12:23:39 XLON 606281377216293000
--------------- -------------------- -------- -------------------
257 1544 12:24:17 BATE 592207626778253000
--------------- -------------------- -------- -------------------
324 1544 12:24:17 CHIX 606281377216313000
--------------- -------------------- -------- -------------------
100 1544 12:24:17 CHIX 592207626778253000
--------------- -------------------- -------- -------------------
177 1544 12:24:17 XLON 606281377216313000
--------------- -------------------- -------- -------------------
341 1543 12:29:01 BATE 606281377216443000
--------------- -------------------- -------- -------------------
102 1542 12:32:09 CHIX 606281377216579000
--------------- -------------------- -------- -------------------
226 1542 12:32:09 CHIX 606281377216579000
--------------- -------------------- -------- -------------------
239 1542 12:43:04 CHIX 592207626778955000
--------------- -------------------- -------- -------------------
190 1541.5 12:43:21 BATE 592207626778965000
--------------- -------------------- -------- -------------------
68 1541.5 12:43:21 BATE 592207626778965000
--------------- -------------------- -------- -------------------
162 1541.5 12:43:28 CHIX 606281377217013000
--------------- -------------------- -------- -------------------
123 1541.5 12:43:29 BATE 592207626778969000
--------------- -------------------- -------- -------------------
176 1542 12:48:12 CHIX 606281377217142000
--------------- -------------------- -------- -------------------
223 1541 12:53:11 BATE 606281377217312000
--------------- -------------------- -------- -------------------
135 1541.5 12:56:44 CHIX 592207626779386000
--------------- -------------------- -------- -------------------
104 1541.5 12:57:09 CHIX 592207626779398000
--------------- -------------------- -------- -------------------
55 1541 13:00:09 XLON 606281377217512000
--------------- -------------------- -------- -------------------
149 1541 13:00:09 XLON 606281377217512000
--------------- -------------------- -------- -------------------
164 1541 13:00:09 CHIX 606281377217512000
--------------- -------------------- -------- -------------------
175 1540.5 13:00:31 TRQX 592207626779497000
--------------- -------------------- -------- -------------------
175 1540.5 13:00:31 CHIX 606281377217526000
--------------- -------------------- -------- -------------------
125 1542.5 13:08:11 TRQX 606281377217773000
--------------- -------------------- -------- -------------------
119 1542.5 13:08:11 TRQX 606281377217773000
--------------- -------------------- -------- -------------------
7 1542.5 13:08:11 BATE 592207626779750000
--------------- -------------------- -------- -------------------
55 1542.5 13:08:11 CHIX 606281377217773000
--------------- -------------------- -------- -------------------
193 1543 13:10:31 XLON 592207626779825000
--------------- -------------------- -------- -------------------
156 1541.5 13:10:35 BATE 592207626779827000
--------------- -------------------- -------- -------------------
505 1541.5 13:10:35 CHIX 606281377217849000
--------------- -------------------- -------- -------------------
168 1541.5 13:10:40 BATE 592207626779829000
--------------- -------------------- -------- -------------------
191 1541.5 13:13:25 CHIX 606281377217919000
--------------- -------------------- -------- -------------------
162 1543.5 13:21:44 XLON 592207626780135000
--------------- -------------------- -------- -------------------
213 1543.5 13:21:44 CHIX 606281377218148000
--------------- -------------------- -------- -------------------
126 1546.5 13:27:25 BATE 592207626780313000
--------------- -------------------- -------- -------------------
36 1546.5 13:27:25 BATE 592207626780313000
--------------- -------------------- -------- -------------------
425 1546.5 13:27:25 CHIX 606281377218323000
--------------- -------------------- -------- -------------------
65 1546.5 13:27:25 CHIX 606281377218323000
--------------- -------------------- -------- -------------------
288 1546.5 13:27:25 CHIX 606281377218323000
--------------- -------------------- -------- -------------------
100 1546.5 13:27:32 AQXE 606281377218326000
--------------- -------------------- -------- -------------------
113 1546.5 13:27:32 AQXE 606281377218326000
--------------- -------------------- -------- -------------------
211 1545.5 13:30:12 CHIX 592207626780404000
--------------- -------------------- -------- -------------------
166 1545.5 13:30:12 TRQX 606281377218412000
--------------- -------------------- -------- -------------------
35 1544.5 13:31:52 CHIX 592207626780464000
--------------- -------------------- -------- -------------------
175 1544.5 13:32:12 CHIX 592207626780478000
--------------- -------------------- -------- -------------------
55 1546.5 13:43:03 CHIX 592207626780823000
--------------- -------------------- -------- -------------------
266 1546.5 13:43:03 XLON 592207626780823000
--------------- -------------------- -------- -------------------
22 1546.5 13:43:03 BATE 606281377218818000
--------------- -------------------- -------- -------------------
352 1546.5 13:43:03 XLON 606281377218818000
--------------- -------------------- -------- -------------------
107 1546.5 13:43:03 CHIX 592207626780823000
--------------- -------------------- -------- -------------------
201 1546.5 13:43:03 BATE 606281377218818000
--------------- -------------------- -------- -------------------
124 1546.5 13:43:03 AQXE 606281377218818000
--------------- -------------------- -------- -------------------
38 1546.5 13:43:03 XLON 592207626780823000
--------------- -------------------- -------- -------------------
120 1545.5 13:43:03 BATE 606281377218819000
--------------- -------------------- -------- -------------------
270 1545.5 13:43:21 CHIX 592207626780834000
--------------- -------------------- -------- -------------------
42 1545.5 13:43:21 BATE 606281377218829000
--------------- -------------------- -------- -------------------
63 1544.5 13:53:56 AQXE 606281377219145000
--------------- -------------------- -------- -------------------
13 1544.5 13:54:27 BATE 592207626781169000
--------------- -------------------- -------- -------------------
99 1544.5 13:54:27 BATE 592207626781169000
--------------- -------------------- -------- -------------------
131 1544.5 13:54:27 CHIX 592207626781169000
--------------- -------------------- -------- -------------------
91 1544.5 13:54:27 BATE 592207626781169000
--------------- -------------------- -------- -------------------
63 1544.5 13:54:27 CHIX 592207626781169000
--------------- -------------------- -------- -------------------
124 1544.5 13:54:27 AQXE 606281377219156000
--------------- -------------------- -------- -------------------
7 1544.5 13:54:27 XLON 592207626781169000
--------------- -------------------- -------- -------------------
18 1545 13:54:41 AQXE 592207626781174000
--------------- -------------------- -------- -------------------
2 1545.5 13:54:45 BATE 592207626781176000
--------------- -------------------- -------- -------------------
18 1545.5 13:54:45 BATE 592207626781176000
--------------- -------------------- -------- -------------------
138 1545.5 13:54:45 CHIX 606281377219162000
--------------- -------------------- -------- -------------------
179 1545.5 13:54:45 CHIX 606281377219162000
--------------- -------------------- -------- -------------------
2 1545.5 13:54:45 AQXE 606281377219162000
--------------- -------------------- -------- -------------------
4 1546 13:54:46 CHIX 592207626781176000
--------------- -------------------- -------- -------------------
1 1546 13:54:46 AQXE 592207626781176000
--------------- -------------------- -------- -------------------
1 1546 13:54:46 TRQX 606281377219163000
--------------- -------------------- -------- -------------------
43 1546 13:54:46 BATE 606281377219163000
--------------- -------------------- -------- -------------------
162 1546.5 14:01:34 AQXE 606281377219387000
--------------- -------------------- -------- -------------------
198 1546.5 14:07:11 CHIX 592207626781588000
--------------- -------------------- -------- -------------------
11 1546.5 14:07:11 CHIX 592207626781588000
--------------- -------------------- -------- -------------------
58 1546.5 14:07:11 BATE 592207626781588000
--------------- -------------------- -------- -------------------
86 1546.5 14:07:11 CHIX 592207626781588000
--------------- -------------------- -------- -------------------
460 1546.5 14:07:11 XLON 592207626781588000
--------------- -------------------- -------- -------------------
119 1546.5 14:07:11 BATE 592207626781588000
--------------- -------------------- -------- -------------------
91 1546.5 14:07:11 CHIX 592207626781588000
--------------- -------------------- -------- -------------------
162 1546.5 14:07:11 BATE 606281377219564000
--------------- -------------------- -------- -------------------
180 1546.5 14:07:11 XLON 592207626781588000
--------------- -------------------- -------- -------------------
152 1546.5 14:07:11 XLON 592207626781588000
--------------- -------------------- -------- -------------------
8 1546.5 14:07:11 XLON 592207626781588000
--------------- -------------------- -------- -------------------
184 1546.5 14:40:39 AQXE 606281377220824000
--------------- -------------------- -------- -------------------
168 1546.5 14:42:11 BATE 592207626782950000
--------------- -------------------- -------- -------------------
196 1546.5 14:42:11 CHIX 592207626782950000
--------------- -------------------- -------- -------------------
135 1546.5 14:42:11 TRQX 592207626782950000
--------------- -------------------- -------- -------------------
32 1546.5 14:42:11 BATE 592207626782950000
--------------- -------------------- -------- -------------------
35 1546.5 14:42:11 TRQX 592207626782950000
--------------- -------------------- -------- -------------------
272 1546.5 14:42:11 TRQX 592207626782950000
--------------- -------------------- -------- -------------------
163 1546.5 14:42:11 BATE 592207626782950000
--------------- -------------------- -------- -------------------
193 1546.5 14:42:11 BATE 592207626782950000
--------------- -------------------- -------- -------------------
162 1546.5 14:42:11 CHIX 606281377220887000
--------------- -------------------- -------- -------------------
56 1546.5 14:42:11 CHIX 606281377220887000
--------------- -------------------- -------- -------------------
112 1546.5 14:42:11 CHIX 606281377220887000
--------------- -------------------- -------- -------------------
162 1546.5 14:42:11 CHIX 606281377220887000
--------------- -------------------- -------- -------------------
128 1546.5 14:42:14 CHIX 592207626782953000
--------------- -------------------- -------- -------------------
172 1546.5 14:42:14 CHIX 606281377220889000
--------------- -------------------- -------- -------------------
3 1546.5 14:42:14 CHIX 606281377220889000
--------------- -------------------- -------- -------------------
34 1546.5 14:42:14 XLON 606281377220889000
--------------- -------------------- -------- -------------------
235 1546.5 14:42:14 CHIX 606281377220889000
--------------- -------------------- -------- -------------------
272 1546.5 14:42:14 XLON 606281377220889000
--------------- -------------------- -------- -------------------
162 1545 14:44:41 CHIX 592207626783057000
--------------- -------------------- -------- -------------------
49 1544 14:46:17 CHIX 592207626783129000
--------------- -------------------- -------- -------------------
59 1544 14:46:17 CHIX 592207626783129000
--------------- -------------------- -------- -------------------
89 1544 14:46:17 CHIX 592207626783129000
--------------- -------------------- -------- -------------------
53 1544 14:46:17 CHIX 592207626783129000
--------------- -------------------- -------- -------------------
84 1544 14:46:17 CHIX 592207626783129000
--------------- -------------------- -------- -------------------
19 1544 14:46:17 BATE 606281377221061000
--------------- -------------------- -------- -------------------
22 1544 14:46:17 BATE 606281377221061000
--------------- -------------------- -------- -------------------
35 1544 14:46:17 BATE 606281377221061000
--------------- -------------------- -------- -------------------
14 1544 14:46:17 BATE 606281377221061000
--------------- -------------------- -------- -------------------
73 1544 14:46:17 BATE 606281377221061000
--------------- -------------------- -------- -------------------
182 1543 14:50:12 BATE 592207626783310000
--------------- -------------------- -------- -------------------
167 1543 14:50:12 CHIX 592207626783310000
--------------- -------------------- -------- -------------------
162 1543 14:50:12 BATE 606281377221236000
--------------- -------------------- -------- -------------------
168 1542 14:54:10 XLON 592207626783495000
--------------- -------------------- -------- -------------------
257 1542 14:54:10 CHIX 606281377221415000
--------------- -------------------- -------- -------------------
164 1543 14:56:01 XLON 606281377221488000
--------------- -------------------- -------- -------------------
124 1544 14:56:21 XLON 592207626783587000
--------------- -------------------- -------- -------------------
123 1544 14:56:21 XLON 592207626783587000
--------------- -------------------- -------- -------------------
187 1544.5 14:58:00 XLON 592207626783653000
--------------- -------------------- -------- -------------------
193 1544.5 14:59:13 XLON 592207626783701000
--------------- -------------------- -------- -------------------
308 1544 14:59:49 CHIX 592207626783725000
--------------- -------------------- -------- -------------------
1 1545.5 15:01:25 BATE 592207626783799000
--------------- -------------------- -------- -------------------
1 1545.5 15:01:25 BATE 592207626783799000
--------------- -------------------- -------- -------------------
1 1545.5 15:01:25 TRQX 606281377221710000
--------------- -------------------- -------- -------------------
3 1545.5 15:01:25 TRQX 606281377221710000
--------------- -------------------- -------- -------------------
26 1545.5 15:01:25 CHIX 606281377221710000
--------------- -------------------- -------- -------------------
236 1545.5 15:01:25 CHIX 606281377221710000
--------------- -------------------- -------- -------------------
186 1545.5 15:01:31 AQXE 606281377221714000
--------------- -------------------- -------- -------------------
162 1545 15:02:39 AQXE 592207626783854000
--------------- -------------------- -------- -------------------
324 1545 15:02:39 XLON 592207626783854000
--------------- -------------------- -------- -------------------
198 1545 15:02:39 CHIX 606281377221763000
--------------- -------------------- -------- -------------------
178 1544.5 15:03:34 XLON 606281377221800000
--------------- -------------------- -------- -------------------
173 1544 15:03:46 AQXE 592207626783902000
--------------- -------------------- -------- -------------------
288 1544 15:03:46 CHIX 592207626783902000
--------------- -------------------- -------- -------------------
233 1544.5 15:07:30 CHIX 592207626784060000
--------------- -------------------- -------- -------------------
69 1544.5 15:07:30 BATE 592207626784060000
--------------- -------------------- -------- -------------------
227 1544.5 15:07:30 XLON 606281377221962000
--------------- -------------------- -------- -------------------
93 1544.5 15:08:08 BATE 592207626784084000
--------------- -------------------- -------- -------------------
159 1544 15:08:09 AQXE 606281377221985000
--------------- -------------------- -------- -------------------
97 1544 15:08:09 CHIX 606281377221985000
--------------- -------------------- -------- -------------------
162 1545.5 15:10:43 XLON 606281377222075000
--------------- -------------------- -------- -------------------
162 1545.5 15:10:43 CHIX 592207626784178000
--------------- -------------------- -------- -------------------
179 1545.5 15:10:43 TRQX 606281377222075000
--------------- -------------------- -------- -------------------
5 1545.5 15:10:43 TRQX 606281377222075000
--------------- -------------------- -------- -------------------
178 1545 15:11:06 CHIX 592207626784190000
--------------- -------------------- -------- -------------------
63 1544.5 15:11:23 CHIX 592207626784203000
--------------- -------------------- -------- -------------------
106 1544.5 15:11:23 CHIX 592207626784203000
--------------- -------------------- -------- -------------------
23 1545.5 15:15:40 CHIX 592207626784386000
--------------- -------------------- -------- -------------------
140 1545.5 15:15:45 CHIX 592207626784391000
--------------- -------------------- -------- -------------------
214 1546 15:17:48 XLON 606281377222368000
--------------- -------------------- -------- -------------------
112 1546 15:17:48 XLON 606281377222368000
--------------- -------------------- -------- -------------------
102 1546 15:17:49 XLON 606281377222369000
--------------- -------------------- -------- -------------------
73 1546 15:17:49 XLON 606281377222369000
--------------- -------------------- -------- -------------------
313 1545 15:18:28 CHIX 592207626784514000
--------------- -------------------- -------- -------------------
186 1545 15:18:28 XLON 592207626784514000
--------------- -------------------- -------- -------------------
164 1545 15:18:28 CHIX 592207626784514000
--------------- -------------------- -------- -------------------
209 1545.5 15:19:02 CHIX 592207626784537000
--------------- -------------------- -------- -------------------
121 1546.5 16:00:55 BATE 592207626786852000
--------------- -------------------- -------- -------------------
387 1546.5 16:00:55 TRQX 592207626786852000
--------------- -------------------- -------- -------------------
247 1546.5 16:00:55 TRQX 592207626786852000
--------------- -------------------- -------- -------------------
162 1546.5 16:00:55 TRQX 606281377224683000
--------------- -------------------- -------- -------------------
162 1546.5 16:00:55 TRQX 606281377224683000
--------------- -------------------- -------- -------------------
73 1546.5 16:00:55 BATE 592207626786852000
--------------- -------------------- -------- -------------------
10 1546.5 16:00:55 BATE 592207626786852000
--------------- -------------------- -------- -------------------
150 1546.5 16:00:55 BATE 592207626786852000
--------------- -------------------- -------- -------------------
245 1546.5 16:00:55 CHIX 592207626786852000
--------------- -------------------- -------- -------------------
55 1546.5 16:00:55 CHIX 592207626786852000
--------------- -------------------- -------- -------------------
249 1546.5 16:11:59 AQXE 606281377225348000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 TRQX 592207626787532000
--------------- -------------------- -------- -------------------
608 1546.5 16:11:59 XLON 592207626787532000
--------------- -------------------- -------- -------------------
139 1546.5 16:11:59 CHIX 592207626787532000
--------------- -------------------- -------- -------------------
8 1546.5 16:11:59 BATE 592207626787532000
--------------- -------------------- -------- -------------------
422 1546.5 16:11:59 CHIX 592207626787532000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 BATE 592207626787532000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 CHIX 592207626787532000
--------------- -------------------- -------- -------------------
269 1546.5 16:11:59 BATE 592207626787532000
--------------- -------------------- -------- -------------------
162 1546.5 16:11:59 BATE 592207626787532000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 AQXE 592207626787532000
--------------- -------------------- -------- -------------------
218 1546.5 16:11:59 AQXE 592207626787532000
--------------- -------------------- -------- -------------------
275 1546.5 16:11:59 TRQX 606281377225348000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 TRQX 606281377225348000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 BATE 606281377225348000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 CHIX 606281377225348000
--------------- -------------------- -------- -------------------
162 1546.5 16:11:59 BATE 606281377225348000
--------------- -------------------- -------- -------------------
162 1546.5 16:11:59 CHIX 606281377225348000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 BATE 606281377225348000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 CHIX 606281377225348000
--------------- -------------------- -------- -------------------
2 1546.5 16:11:59 AQXE 606281377225348000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 CHIX 606281377225348000
--------------- -------------------- -------- -------------------
194 1546.5 16:11:59 AQXE 606281377225348000
--------------- -------------------- -------- -------------------
731 1546.5 16:11:59 CHIX 606281377225348000
--------------- -------------------- -------- -------------------
188 1545.5 16:12:44 XLON 592207626787584000
--------------- -------------------- -------- -------------------
82 1546.5 16:15:11 XLON 606281377225552000
--------------- -------------------- -------- -------------------
150 1546.5 16:15:11 XLON 592207626787740000
--------------- -------------------- -------- -------------------
100 1546.5 16:15:11 XLON 606281377225552000
--------------- -------------------- -------- -------------------
111 1546.5 16:15:11 XLON 592207626787740000
--------------- -------------------- -------- -------------------
162 1546.5 16:15:16 CHIX 592207626787746000
--------------- -------------------- -------- -------------------
162 1546.5 16:15:16 BATE 606281377225559000
--------------- -------------------- -------- -------------------
270 1546.5 16:15:16 XLON 606281377225559000
--------------- -------------------- -------- -------------------
101 1546.5 16:15:33 CHIX 592207626787766000
--------------- -------------------- -------- -------------------
195 1546 16:16:20 CHIX 606281377225633000
--------------- -------------------- -------- -------------------
204 1545.5 16:16:46 TRQX 592207626787854000
--------------- -------------------- -------- -------------------
75 1545.5 16:16:46 CHIX 592207626787854000
--------------- -------------------- -------- -------------------
119 1545.5 16:17:03 BATE 592207626787875000
--------------- -------------------- -------- -------------------
147 1545.5 16:17:03 CHIX 592207626787875000
--------------- -------------------- -------- -------------------
168 1545.5 16:17:03 XLON 592207626787875000
--------------- -------------------- -------- -------------------
53 1545.5 16:17:03 BATE 592207626787875000
--------------- -------------------- -------- -------------------
333 1545 16:18:29 CHIX 592207626787981000
--------------- -------------------- -------- -------------------
45 1544.5 16:20:46 CHIX 592207626788137000
--------------- -------------------- -------- -------------------
249 1544.5 16:20:46 CHIX 592207626788137000
--------------- -------------------- -------- -------------------
123 1545 16:22:05 XLON 606281377226055000
--------------- -------------------- -------- -------------------
21 1545 16:22:05 XLON 606281377226055000
--------------- -------------------- -------- -------------------
29 1545 16:22:05 XLON 606281377226055000
--------------- -------------------- -------- -------------------
182 1545 16:22:32 AQXE 606281377226088000
--------------- -------------------- -------- -------------------
1 1545 16:23:10 XLON 592207626788331000
--------------- -------------------- -------- -------------------
166 1545 16:23:10 XLON 592207626788331000
--------------- -------------------- -------- -------------------
162 1544 16:23:19 AQXE 592207626788342000
--------------- -------------------- -------- -------------------
173 1544 16:23:32 CHIX 606281377226158000
--------------- -------------------- -------- -------------------
301 1544 16:23:32 CHIX 606281377226158000
--------------- -------------------- -------- -------------------
162 1544 16:23:32 BATE 592207626788358000
--------------- -------------------- -------- -------------------
73 1544 16:23:32 AQXE 606281377226158000
--------------- -------------------- -------- -------------------
103 1544 16:25:17 AQXE 606281377226268000
--------------- -------------------- -------- -------------------
155 1544 16:25:39 BATE 592207626788496000
--------------- -------------------- -------- -------------------
11 1544 16:25:39 BATE 592207626788496000
--------------- -------------------- -------- -------------------
78 1544 16:25:39 BATE 592207626788496000
--------------- -------------------- -------- -------------------
181 1544 16:25:39 CHIX 592207626788496000
--------------- -------------------- -------- -------------------
59 1544 16:25:39 AQXE 606281377226292000
--------------- -------------------- -------- -------------------
172 1544 16:25:40 AQXE 592207626788496000
--------------- -------------------- -------- -------------------
1 1545 16:27:32 XLON 606281377226369000
--------------- -------------------- -------- -------------------
181 1545 16:27:32 XLON 606281377226369000
--------------- -------------------- -------- -------------------
113 1545 16:27:59 XLON 606281377226381000
--------------- -------------------- -------- -------------------
77 1545 16:27:59 XLON 606281377226381000
--------------- -------------------- -------- -------------------
47 1544 16:28:25 CHIX 592207626788606000
--------------- -------------------- -------- -------------------
162 1544 16:28:25 TRQX 592207626788606000
--------------- -------------------- -------- -------------------
263 1544 16:28:25 XLON 592207626788606000
--------------- -------------------- -------- -------------------
136 1544 16:28:25 CHIX 592207626788606000
--------------- -------------------- -------- -------------------
1 1544 16:29:14 XLON 592207626788631000
--------------- -------------------- -------- -------------------
255 1544 16:29:14 XLON 592207626788631000
--------------- -------------------- -------- -------------------
324 1544 16:29:14 CHIX 606281377226421000
--------------- -------------------- -------- -------------------
13 1543.5 16:29:30 BATE 592207626788637000
--------------- -------------------- -------- -------------------
2 1543.5 16:29:30 BATE 592207626788637000
--------------- -------------------- -------- -------------------
15213 1543 16:35:15 XLON 592207626788671000
--------------- -------------------- -------- -------------------
560 1543 16:35:15 XLON 592207626788671000
--------------- -------------------- -------- -------------------
4911 1543 16:35:15 XLON 592207626788671000
--------------- -------------------- -------- -------------------
8266 1543 16:35:15 XLON 592207626788671000
--------------- -------------------- -------- -------------------
14081 1543 16:35:15 XLON 592207626788671000
--------------- -------------------- -------- -------------------
19 1543 16:35:15 XLON 592207626788671000
--------------- -------------------- -------- -------------------
10 1543 16:35:15 XLON 592207626788671000
--------------- -------------------- -------- -------------------
44 1543 16:35:15 XLON 592207626788671000
--------------- -------------------- -------- -------------------
2167 1543 16:35:15 XLON 592207626788671000
--------------- -------------------- -------- -------------------
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
POSFLFEDFELIFIF
(END) Dow Jones Newswires
December 20, 2022 12:57 ET (17:57 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
