TIDMABF
RNS Number : 3253N
Associated British Foods PLC
19 January 2023
19 January 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
19 January 2023 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: 175,000
Date of transaction: 19 January 2023
Average price paid per share: GBp 1,814.0
Lowest price paid per share: GBp 1,814.0
Highest price paid per share: GBp 1,814.0
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange
transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual
trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN:
GB0006731235)
Date of purchases: 19 January 2023
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 1,814.9119 92,652 1,809.5000 1,823.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 1,816.7812 14,338 1,810.0000 1,822.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 1,816.4685 44,015 1,806.5000 1,823.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 1,816.0223 7,925 1,806.5000 1,822.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 1,816.7243 16,070 1,808.5000 1,823.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
75 1820.5 08:00:11 XLON 592089072163987000
--------------- -------------------- -------- -------------------
347 1820.5 08:00:11 XLON 606162822603885000
--------------- -------------------- -------- -------------------
386 1820.5 08:00:11 XLON 606162822603885000
--------------- -------------------- -------- -------------------
149 1822.5 08:01:19 XLON 606162822603926000
--------------- -------------------- -------- -------------------
138 1822.5 08:01:20 BATE 592089072164032000
--------------- -------------------- -------- -------------------
149 1822.5 08:01:20 CHIX 606162822603926000
--------------- -------------------- -------- -------------------
209 1822.5 08:01:20 CHIX 606162822603926000
--------------- -------------------- -------- -------------------
11 1822.5 08:01:20 BATE 592089072164032000
--------------- -------------------- -------- -------------------
152 1822 08:01:20 CHIX 606162822603926000
--------------- -------------------- -------- -------------------
223 1821 08:01:20 CHIX 606162822603926000
--------------- -------------------- -------- -------------------
186 1818 08:02:09 BATE 592089072164054000
--------------- -------------------- -------- -------------------
186 1817 08:03:07 CHIX 606162822603979000
--------------- -------------------- -------- -------------------
168 1817 08:04:42 CHIX 606162822604047000
--------------- -------------------- -------- -------------------
142 1820 08:08:13 BATE 592089072164313000
--------------- -------------------- -------- -------------------
177 1820 08:08:13 CHIX 606162822604197000
--------------- -------------------- -------- -------------------
226 1820 08:08:13 CHIX 606162822604197000
--------------- -------------------- -------- -------------------
178 1820 08:08:13 CHIX 606162822604197000
--------------- -------------------- -------- -------------------
35 1820 08:08:13 BATE 592089072164313000
--------------- -------------------- -------- -------------------
177 1819.5 08:08:18 CHIX 592089072164316000
--------------- -------------------- -------- -------------------
156 1820.5 08:11:13 XLON 606162822604307000
--------------- -------------------- -------- -------------------
156 1819.5 08:12:10 BATE 592089072164457000
--------------- -------------------- -------- -------------------
150 1819.5 08:12:10 XLON 606162822604336000
--------------- -------------------- -------- -------------------
300 1823 08:15:33 AQXE 606162822604453000
--------------- -------------------- -------- -------------------
12 1823 08:15:33 AQXE 606162822604453000
--------------- -------------------- -------- -------------------
178 1822.5 08:16:31 AQXE 606162822604478000
--------------- -------------------- -------- -------------------
149 1821.5 08:17:43 TRQX 592089072164634000
--------------- -------------------- -------- -------------------
177 1821.5 08:17:43 XLON 592089072164634000
--------------- -------------------- -------- -------------------
149 1821.5 08:17:43 BATE 592089072164634000
--------------- -------------------- -------- -------------------
179 1821 08:17:43 BATE 606162822604506000
--------------- -------------------- -------- -------------------
164 1821.5 08:17:43 CHIX 606162822604506000
--------------- -------------------- -------- -------------------
138 1821.5 08:17:43 AQXE 606162822604506000
--------------- -------------------- -------- -------------------
11 1821.5 08:17:43 AQXE 606162822604506000
--------------- -------------------- -------- -------------------
162 1822.5 08:25:10 XLON 606162822604716000
--------------- -------------------- -------- -------------------
149 1822 08:25:10 BATE 592089072164853000
--------------- -------------------- -------- -------------------
149 1821.5 08:25:11 CHIX 592089072164854000
--------------- -------------------- -------- -------------------
89 1821.5 08:25:11 BATE 592089072164854000
--------------- -------------------- -------- -------------------
91 1821.5 08:25:11 BATE 592089072164854000
--------------- -------------------- -------- -------------------
164 1821.5 08:25:11 BATE 606162822604717000
--------------- -------------------- -------- -------------------
11 1821.5 08:25:11 BATE 592089072164854000
--------------- -------------------- -------- -------------------
149 1821.5 08:25:11 AQXE 606162822604717000
--------------- -------------------- -------- -------------------
149 1821.5 08:25:11 AQXE 606162822604717000
--------------- -------------------- -------- -------------------
262 1819.5 08:26:07 CHIX 592089072164887000
--------------- -------------------- -------- -------------------
37 1819 08:31:36 XLON 606162822604939000
--------------- -------------------- -------- -------------------
135 1819 08:31:36 XLON 606162822604939000
--------------- -------------------- -------- -------------------
61 1818 08:31:58 CHIX 592089072165097000
--------------- -------------------- -------- -------------------
368 1819.5 08:34:20 CHIX 592089072165190000
--------------- -------------------- -------- -------------------
149 1819.5 08:34:20 BATE 606162822605043000
--------------- -------------------- -------- -------------------
177 1819.5 08:34:20 XLON 592089072165190000
--------------- -------------------- -------- -------------------
149 1819.5 08:34:20 XLON 592089072165190000
--------------- -------------------- -------- -------------------
60 1819.5 08:34:20 TRQX 606162822605043000
--------------- -------------------- -------- -------------------
89 1819.5 08:34:20 TRQX 606162822605043000
--------------- -------------------- -------- -------------------
163 1818.5 08:37:40 AQXE 606162822605137000
--------------- -------------------- -------- -------------------
177 1818.5 08:37:40 TRQX 606162822605137000
--------------- -------------------- -------- -------------------
149 1818.5 08:37:40 CHIX 592089072165287000
--------------- -------------------- -------- -------------------
34 1818.5 08:37:41 AQXE 606162822605137000
--------------- -------------------- -------- -------------------
192 1822.5 08:41:26 CHIX 592089072165411000
--------------- -------------------- -------- -------------------
149 1822.5 08:41:26 XLON 592089072165411000
--------------- -------------------- -------- -------------------
198 1822.5 08:41:26 BATE 606162822605257000
--------------- -------------------- -------- -------------------
144 1821 08:42:25 CHIX 606162822605288000
--------------- -------------------- -------- -------------------
48 1821 08:42:25 CHIX 606162822605288000
--------------- -------------------- -------- -------------------
157 1820.5 08:46:25 BATE 592089072165587000
--------------- -------------------- -------- -------------------
163 1820.5 08:46:25 CHIX 592089072165587000
--------------- -------------------- -------- -------------------
170 1819 08:46:27 CHIX 592089072165588000
--------------- -------------------- -------- -------------------
169 1818 08:49:33 CHIX 606162822605550000
--------------- -------------------- -------- -------------------
253 1816.5 08:57:29 CHIX 592089072166041000
--------------- -------------------- -------- -------------------
176 1816.5 08:57:29 BATE 592089072166041000
--------------- -------------------- -------- -------------------
179 1816 08:57:29 CHIX 592089072166041000
--------------- -------------------- -------- -------------------
176 1816 08:57:29 BATE 606162822605867000
--------------- -------------------- -------- -------------------
153 1814 09:00:04 CHIX 592089072166136000
--------------- -------------------- -------- -------------------
149 1814 09:00:04 AQXE 606162822605959000
--------------- -------------------- -------- -------------------
157 1813.5 09:05:04 BATE 606162822606176000
--------------- -------------------- -------- -------------------
421 1814.5 09:13:25 CHIX 592089072166704000
--------------- -------------------- -------- -------------------
149 1814.5 09:13:25 XLON 606162822606511000
--------------- -------------------- -------- -------------------
170 1813.5 09:13:25 BATE 592089072166704000
--------------- -------------------- -------- -------------------
173 1813.5 09:13:25 CHIX 606162822606511000
--------------- -------------------- -------- -------------------
159 1813 09:15:35 BATE 592089072166790000
--------------- -------------------- -------- -------------------
149 1813 09:15:35 CHIX 606162822606594000
--------------- -------------------- -------- -------------------
191 1812.5 09:15:35 CHIX 592089072166790000
--------------- -------------------- -------- -------------------
251 1809.5 09:17:42 CHIX 606162822606680000
--------------- -------------------- -------- -------------------
163 1806.5 09:24:09 CHIX 606162822606912000
--------------- -------------------- -------- -------------------
209 1808.5 09:30:11 AQXE 606162822607135000
--------------- -------------------- -------- -------------------
182 1809.5 09:34:54 XLON 606162822607299000
--------------- -------------------- -------- -------------------
117 1809.5 09:34:54 XLON 606162822607299000
--------------- -------------------- -------- -------------------
56 1809.5 09:34:54 XLON 606162822607299000
--------------- -------------------- -------- -------------------
206 1810 09:34:56 AQXE 606162822607300000
--------------- -------------------- -------- -------------------
178 1812.5 09:37:01 CHIX 592089072167605000
--------------- -------------------- -------- -------------------
298 1812 09:38:33 XLON 592089072167666000
--------------- -------------------- -------- -------------------
169 1812 09:38:33 CHIX 606162822607441000
--------------- -------------------- -------- -------------------
149 1812 09:38:36 AQXE 592089072167669000
--------------- -------------------- -------- -------------------
100 1815 09:48:40 AQXE 606162822607820000
--------------- -------------------- -------- -------------------
80 1815 09:48:40 AQXE 606162822607820000
--------------- -------------------- -------- -------------------
191 1814 09:48:53 AQXE 592089072168065000
--------------- -------------------- -------- -------------------
152 1813.5 09:48:53 CHIX 592089072168065000
--------------- -------------------- -------- -------------------
149 1813.5 09:48:53 TRQX 606162822607827000
--------------- -------------------- -------- -------------------
165 1813 09:48:53 BATE 606162822607827000
--------------- -------------------- -------- -------------------
149 1816.5 09:54:21 XLON 592089072168257000
--------------- -------------------- -------- -------------------
225 1816.5 09:54:21 CHIX 606162822608012000
--------------- -------------------- -------- -------------------
14 1816.5 09:54:21 TRQX 592089072168257000
--------------- -------------------- -------- -------------------
135 1816.5 09:54:21 TRQX 592089072168258000
--------------- -------------------- -------- -------------------
155 1816 09:54:49 BATE 606162822608027000
--------------- -------------------- -------- -------------------
175 1816 10:01:23 BATE 592089072168549000
--------------- -------------------- -------- -------------------
149 1815.5 10:02:19 BATE 592089072168597000
--------------- -------------------- -------- -------------------
51 1815.5 10:02:19 BATE 592089072168597000
--------------- -------------------- -------- -------------------
170 1815 10:04:13 CHIX 606162822608413000
--------------- -------------------- -------- -------------------
172 1815.5 10:10:05 CHIX 606162822608644000
--------------- -------------------- -------- -------------------
15 1816.5 10:15:53 AQXE 592089072169160000
--------------- -------------------- -------- -------------------
101 1816.5 10:15:53 XLON 606162822608884000
--------------- -------------------- -------- -------------------
48 1816.5 10:15:53 XLON 606162822608884000
--------------- -------------------- -------- -------------------
152 1815.5 10:17:41 XLON 592089072169242000
--------------- -------------------- -------- -------------------
150 1815.5 10:17:41 CHIX 592089072169242000
--------------- -------------------- -------- -------------------
4 1815.5 10:17:41 AQXE 606162822608964000
--------------- -------------------- -------- -------------------
12 1815.5 10:17:44 CHIX 592089072169245000
--------------- -------------------- -------- -------------------
4 1815.5 10:18:33 CHIX 592089072169287000
--------------- -------------------- -------- -------------------
229 1815.5 10:18:46 CHIX 592089072169298000
--------------- -------------------- -------- -------------------
150 1815 10:18:50 CHIX 592089072169303000
--------------- -------------------- -------- -------------------
174 1815 10:18:50 CHIX 606162822609024000
--------------- -------------------- -------- -------------------
5 1815 10:18:50 AQXE 606162822609024000
--------------- -------------------- -------- -------------------
152 1815 10:18:50 CHIX 592089072169303000
--------------- -------------------- -------- -------------------
20 1815 10:18:56 CHIX 592089072169309000
--------------- -------------------- -------- -------------------
167 1812.5 10:24:07 CHIX 592089072169523000
--------------- -------------------- -------- -------------------
164 1812.5 10:24:07 AQXE 606162822609237000
--------------- -------------------- -------- -------------------
165 1810.5 10:28:59 CHIX 592089072169687000
--------------- -------------------- -------- -------------------
43 1809.5 10:28:59 CHIX 606162822609395000
--------------- -------------------- -------- -------------------
113 1809.5 10:28:59 CHIX 606162822609395000
--------------- -------------------- -------- -------------------
165 1809 10:34:32 TRQX 592089072169884000
--------------- -------------------- -------- -------------------
189 1809.5 10:45:00 CHIX 592089072170267000
--------------- -------------------- -------- -------------------
171 1809.5 10:45:00 AQXE 592089072170267000
--------------- -------------------- -------- -------------------
23 1811 10:48:49 XLON 592089072170413000
--------------- -------------------- -------- -------------------
103 1811 10:48:49 AQXE 606162822610097000
--------------- -------------------- -------- -------------------
46 1811 10:48:49 AQXE 606162822610097000
--------------- -------------------- -------- -------------------
3 1810 10:49:51 XLON 606162822610128000
--------------- -------------------- -------- -------------------
40 1811.5 10:54:52 XLON 592089072170607000
--------------- -------------------- -------- -------------------
109 1811.5 10:54:52 XLON 592089072170607000
--------------- -------------------- -------- -------------------
155 1811.5 10:54:52 AQXE 606162822610284000
--------------- -------------------- -------- -------------------
6 1811.5 10:58:43 BATE 592089072170767000
--------------- -------------------- -------- -------------------
151 1811.5 10:58:43 AQXE 592089072170767000
--------------- -------------------- -------- -------------------
49 1811.5 10:58:43 XLON 606162822610441000
--------------- -------------------- -------- -------------------
61 1812 10:58:47 BATE 592089072170771000
--------------- -------------------- -------- -------------------
11 1812 10:58:47 BATE 592089072170771000
--------------- -------------------- -------- -------------------
8 1812 10:58:47 CHIX 606162822610445000
--------------- -------------------- -------- -------------------
141 1812 10:58:47 CHIX 606162822610445000
--------------- -------------------- -------- -------------------
164 1813 10:59:37 AQXE 592089072170813000
--------------- -------------------- -------- -------------------
210 1812 11:01:44 BATE 592089072170899000
--------------- -------------------- -------- -------------------
88 1812 11:01:44 BATE 592089072170899000
--------------- -------------------- -------- -------------------
153 1812 11:01:44 CHIX 606162822610570000
--------------- -------------------- -------- -------------------
255 1812 11:01:44 CHIX 592089072170899000
--------------- -------------------- -------- -------------------
8 1812 11:01:44 TRQX 606162822610570000
--------------- -------------------- -------- -------------------
3 1812 11:01:44 AQXE 592089072170899000
--------------- -------------------- -------- -------------------
146 1812 11:01:44 AQXE 592089072170899000
--------------- -------------------- -------- -------------------
30 1811 11:01:47 BATE 592089072170901000
--------------- -------------------- -------- -------------------
89 1811 11:01:47 BATE 592089072170901000
--------------- -------------------- -------- -------------------
9 1811 11:01:47 CHIX 606162822610572000
--------------- -------------------- -------- -------------------
30 1811 11:01:47 BATE 592089072170901000
--------------- -------------------- -------- -------------------
140 1811 11:01:47 CHIX 606162822610572000
--------------- -------------------- -------- -------------------
149 1813.5 11:12:45 CHIX 592089072171232000
--------------- -------------------- -------- -------------------
153 1813.5 11:12:45 XLON 606162822610891000
--------------- -------------------- -------- -------------------
197 1812 11:14:02 XLON 592089072171275000
--------------- -------------------- -------- -------------------
304 1812 11:14:02 CHIX 606162822610932000
--------------- -------------------- -------- -------------------
149 1812 11:17:22 TRQX 592089072171374000
--------------- -------------------- -------- -------------------
176 1810.5 11:28:28 CHIX 592089072171763000
--------------- -------------------- -------- -------------------
291 1811 11:28:28 BATE 606162822611403000
--------------- -------------------- -------- -------------------
56 1810.5 11:41:53 XLON 606162822611858000
--------------- -------------------- -------- -------------------
95 1810.5 11:41:53 XLON 606162822611858000
--------------- -------------------- -------- -------------------
73 1810.5 11:41:53 XLON 606162822611858000
--------------- -------------------- -------- -------------------
126 1810.5 11:41:53 XLON 606162822611858000
--------------- -------------------- -------- -------------------
187 1810 11:44:58 TRQX 606162822611940000
--------------- -------------------- -------- -------------------
55 1810.5 11:49:18 XLON 592089072172460000
--------------- -------------------- -------- -------------------
42 1810.5 11:49:18 CHIX 592089072172460000
--------------- -------------------- -------- -------------------
50 1810.5 11:49:18 BATE 606162822612072000
--------------- -------------------- -------- -------------------
161 1811 11:51:52 XLON 592089072172551000
--------------- -------------------- -------- -------------------
79 1811 11:54:12 XLON 592089072172628000
--------------- -------------------- -------- -------------------
5 1811 11:54:12 CHIX 606162822612234000
--------------- -------------------- -------- -------------------
48 1811 11:54:12 AQXE 606162822612234000
--------------- -------------------- -------- -------------------
179 1813.5 11:56:16 AQXE 606162822612303000
--------------- -------------------- -------- -------------------
169 1813.5 11:58:04 XLON 592089072172759000
--------------- -------------------- -------- -------------------
149 1813.5 11:58:04 CHIX 606162822612361000
--------------- -------------------- -------- -------------------
61 1812.5 11:59:49 AQXE 592089072172823000
--------------- -------------------- -------- -------------------
26 1812.5 12:02:20 BATE 592089072172918000
--------------- -------------------- -------- -------------------
123 1812.5 12:02:20 BATE 592089072172918000
--------------- -------------------- -------- -------------------
214 1812.5 12:02:20 CHIX 606162822612513000
--------------- -------------------- -------- -------------------
149 1812.5 12:02:20 XLON 606162822612513000
--------------- -------------------- -------- -------------------
88 1812.5 12:02:21 AQXE 592089072172918000
--------------- -------------------- -------- -------------------
169 1812 12:02:33 TRQX 606162822612523000
--------------- -------------------- -------- -------------------
179 1811.5 12:02:55 BATE 592089072172939000
--------------- -------------------- -------- -------------------
526 1813 12:07:27 XLON 606162822612683000
--------------- -------------------- -------- -------------------
149 1815.5 12:19:29 XLON 592089072173447000
--------------- -------------------- -------- -------------------
253 1815.5 12:20:30 CHIX 606162822613057000
--------------- -------------------- -------- -------------------
149 1815 12:23:12 XLON 592089072173567000
--------------- -------------------- -------- -------------------
160 1815 12:23:12 XLON 592089072173567000
--------------- -------------------- -------- -------------------
166 1815 12:23:12 TRQX 592089072173567000
--------------- -------------------- -------- -------------------
257 1815 12:23:12 CHIX 606162822613138000
--------------- -------------------- -------- -------------------
112 1814.5 12:23:39 XLON 606162822613154000
--------------- -------------------- -------- -------------------
71 1814.5 12:23:39 XLON 606162822613154000
--------------- -------------------- -------- -------------------
25 1812 12:31:55 BATE 606162822613401000
--------------- -------------------- -------- -------------------
143 1812 12:31:55 BATE 606162822613401000
--------------- -------------------- -------- -------------------
256 1811.5 12:31:56 CHIX 606162822613402000
--------------- -------------------- -------- -------------------
266 1816.5 12:41:02 XLON 606162822613642000
--------------- -------------------- -------- -------------------
42 1816.5 12:41:02 XLON 606162822613642000
--------------- -------------------- -------- -------------------
167 1818.5 12:43:01 XLON 606162822613688000
--------------- -------------------- -------- -------------------
149 1819 12:43:59 AQXE 592089072174165000
--------------- -------------------- -------- -------------------
71 1819 12:43:59 XLON 606162822613712000
--------------- -------------------- -------- -------------------
200 1817.5 12:45:05 TRQX 592089072174199000
--------------- -------------------- -------- -------------------
149 1817.5 12:45:05 XLON 606162822613745000
--------------- -------------------- -------- -------------------
149 1817.5 12:45:05 BATE 592089072174199000
--------------- -------------------- -------- -------------------
149 1817.5 12:45:05 CHIX 606162822613745000
--------------- -------------------- -------- -------------------
172 1817 12:45:05 TRQX 606162822613745000
--------------- -------------------- -------- -------------------
25 1817 12:45:29 TRQX 606162822613757000
--------------- -------------------- -------- -------------------
11 1816 12:50:58 CHIX 592089072174355000
--------------- -------------------- -------- -------------------
22 1816 12:50:59 CHIX 592089072174356000
--------------- -------------------- -------- -------------------
237 1816 12:51:13 CHIX 592089072174361000
--------------- -------------------- -------- -------------------
188 1819 12:58:51 XLON 592089072174565000
--------------- -------------------- -------- -------------------
149 1818 13:02:18 XLON 592089072174671000
--------------- -------------------- -------- -------------------
385 1818 13:02:18 CHIX 606162822614198000
--------------- -------------------- -------- -------------------
149 1818 13:02:18 AQXE 592089072174671000
--------------- -------------------- -------- -------------------
146 1817.5 13:02:53 CHIX 606162822614214000
--------------- -------------------- -------- -------------------
21 1817.5 13:02:53 CHIX 606162822614214000
--------------- -------------------- -------- -------------------
153 1817.5 13:02:53 CHIX 606162822614214000
--------------- -------------------- -------- -------------------
195 1816.5 13:02:58 BATE 606162822614218000
--------------- -------------------- -------- -------------------
153 1816.5 13:11:16 CHIX 606162822614422000
--------------- -------------------- -------- -------------------
91 1817.5 13:15:00 XLON 592089072175005000
--------------- -------------------- -------- -------------------
59 1817.5 13:15:00 XLON 592089072175005000
--------------- -------------------- -------- -------------------
158 1816.5 13:16:25 CHIX 606162822614565000
--------------- -------------------- -------- -------------------
88 1816.5 13:16:25 CHIX 606162822614565000
--------------- -------------------- -------- -------------------
89 1817.5 13:20:56 XLON 606162822614699000
--------------- -------------------- -------- -------------------
84 1817.5 13:20:56 XLON 606162822614699000
--------------- -------------------- -------- -------------------
18 1817.5 13:20:56 XLON 606162822614699000
--------------- -------------------- -------- -------------------
70 1818 13:22:30 AQXE 606162822614741000
--------------- -------------------- -------- -------------------
127 1818 13:22:30 AQXE 606162822614741000
--------------- -------------------- -------- -------------------
149 1817 13:24:55 XLON 592089072175309000
--------------- -------------------- -------- -------------------
483 1817 13:24:55 CHIX 606162822614807000
--------------- -------------------- -------- -------------------
221 1817 13:24:55 AQXE 606162822614807000
--------------- -------------------- -------- -------------------
15 1817 13:24:55 XLON 592089072175309000
--------------- -------------------- -------- -------------------
221 1815.5 13:30:02 CHIX 592089072175478000
--------------- -------------------- -------- -------------------
293 1815 13:30:02 CHIX 606162822614968000
--------------- -------------------- -------- -------------------
157 1815.5 13:30:02 BATE 606162822614968000
--------------- -------------------- -------- -------------------
213 1811.5 13:30:04 CHIX 606162822614976000
--------------- -------------------- -------- -------------------
149 1815 13:31:07 XLON 592089072175535000
--------------- -------------------- -------- -------------------
83 1815.5 13:31:07 CHIX 606162822615023000
--------------- -------------------- -------- -------------------
153 1815.5 13:31:07 CHIX 606162822615023000
--------------- -------------------- -------- -------------------
183 1815 13:31:07 CHIX 606162822615023000
--------------- -------------------- -------- -------------------
190 1813.5 13:31:26 CHIX 592089072175546000
--------------- -------------------- -------- -------------------
135 1814 13:37:13 BATE 606162822615227000
--------------- -------------------- -------- -------------------
24 1814 13:37:13 BATE 606162822615227000
--------------- -------------------- -------- -------------------
237 1813.5 13:37:30 XLON 592089072175762000
--------------- -------------------- -------- -------------------
171 1813.5 13:37:30 TRQX 606162822615239000
--------------- -------------------- -------- -------------------
40 1813 13:37:32 CHIX 592089072175763000
--------------- -------------------- -------- -------------------
119 1813 13:37:41 CHIX 592089072175770000
--------------- -------------------- -------- -------------------
166 1815.5 13:47:21 BATE 592089072176130000
--------------- -------------------- -------- -------------------
32 1815.5 13:47:21 XLON 606162822615593000
--------------- -------------------- -------- -------------------
243 1814.5 13:48:37 XLON 592089072176174000
--------------- -------------------- -------- -------------------
69 1814 13:48:38 CHIX 592089072176174000
--------------- -------------------- -------- -------------------
179 1814 13:48:38 XLON 592089072176174000
--------------- -------------------- -------- -------------------
80 1814 13:48:38 CHIX 592089072176174000
--------------- -------------------- -------- -------------------
69 1814 13:48:38 BATE 606162822615636000
--------------- -------------------- -------- -------------------
149 1814 13:48:38 TRQX 606162822615636000
--------------- -------------------- -------- -------------------
80 1814 13:48:38 BATE 606162822615636000
--------------- -------------------- -------- -------------------
149 1814 13:48:38 AQXE 592089072176175000
--------------- -------------------- -------- -------------------
65 1814 13:48:38 XLON 606162822615636000
--------------- -------------------- -------- -------------------
201 1814.5 13:59:40 XLON 592089072176577000
--------------- -------------------- -------- -------------------
235 1814.5 13:59:40 CHIX 592089072176577000
--------------- -------------------- -------- -------------------
175 1814.5 13:59:40 AQXE 606162822616023000
--------------- -------------------- -------- -------------------
415 1814 13:59:40 XLON 592089072176577000
--------------- -------------------- -------- -------------------
258 1812.5 13:59:40 CHIX 606162822616024000
--------------- -------------------- -------- -------------------
159 1813.5 14:04:49 CHIX 592089072176757000
--------------- -------------------- -------- -------------------
154 1813.5 14:04:49 AQXE 592089072176757000
--------------- -------------------- -------- -------------------
74 1814.5 14:11:36 XLON 606162822616420000
--------------- -------------------- -------- -------------------
86 1814.5 14:11:36 XLON 606162822616420000
--------------- -------------------- -------- -------------------
84 1814.5 14:11:36 XLON 606162822616420000
--------------- -------------------- -------- -------------------
68 1814.5 14:11:36 XLON 606162822616420000
--------------- -------------------- -------- -------------------
143 1816 14:12:58 XLON 606162822616455000
--------------- -------------------- -------- -------------------
37 1816 14:12:58 XLON 606162822616455000
--------------- -------------------- -------- -------------------
181 1816.5 14:15:10 AQXE 606162822616525000
--------------- -------------------- -------- -------------------
195 1816 14:16:50 XLON 592089072177155000
--------------- -------------------- -------- -------------------
171 1816.5 14:19:32 XLON 592089072177252000
--------------- -------------------- -------- -------------------
190 1815.5 14:19:54 CHIX 592089072177263000
--------------- -------------------- -------- -------------------
245 1815.5 14:21:34 XLON 606162822616733000
--------------- -------------------- -------- -------------------
221 1817 14:24:52 XLON 592089072177419000
--------------- -------------------- -------- -------------------
180 1817.5 14:27:25 XLON 592089072177508000
--------------- -------------------- -------- -------------------
49 1817.5 14:27:25 AQXE 606162822616915000
--------------- -------------------- -------- -------------------
182 1818 14:28:49 XLON 606162822616963000
--------------- -------------------- -------- -------------------
116 1818 14:28:49 XLON 606162822616963000
--------------- -------------------- -------- -------------------
38 1819.5 14:30:19 XLON 592089072177626000
--------------- -------------------- -------- -------------------
6 1819.5 14:30:19 CHIX 606162822617028000
--------------- -------------------- -------- -------------------
70 1819.5 14:30:19 CHIX 606162822617028000
--------------- -------------------- -------- -------------------
149 1819.5 14:30:19 CHIX 606162822617028000
--------------- -------------------- -------- -------------------
99 1819.5 14:30:19 CHIX 606162822617028000
--------------- -------------------- -------- -------------------
182 1821 14:30:23 XLON 606162822617032000
--------------- -------------------- -------- -------------------
4 1821 14:30:23 XLON 606162822617032000
--------------- -------------------- -------- -------------------
55 1818 14:31:00 TRQX 592089072177665000
--------------- -------------------- -------- -------------------
149 1818 14:31:00 XLON 592089072177665000
--------------- -------------------- -------- -------------------
102 1818 14:31:00 BATE 606162822617065000
--------------- -------------------- -------- -------------------
61 1818 14:31:00 BATE 606162822617065000
--------------- -------------------- -------- -------------------
29 1818 14:31:00 BATE 606162822617065000
--------------- -------------------- -------- -------------------
7 1818 14:31:00 TRQX 592089072177665000
--------------- -------------------- -------- -------------------
87 1818 14:31:00 TRQX 592089072177665000
--------------- -------------------- -------- -------------------
298 1818 14:31:00 AQXE 606162822617065000
--------------- -------------------- -------- -------------------
100 1817 14:32:00 CHIX 592089072177732000
--------------- -------------------- -------- -------------------
357 1820.5 14:34:28 XLON 592089072177896000
--------------- -------------------- -------- -------------------
298 1820.5 14:34:28 CHIX 606162822617284000
--------------- -------------------- -------- -------------------
31 1820.5 14:34:28 CHIX 592089072177896000
--------------- -------------------- -------- -------------------
110 1820.5 14:34:28 CHIX 592089072177896000
--------------- -------------------- -------- -------------------
166 1820.5 14:35:29 TRQX 606162822617350000
--------------- -------------------- -------- -------------------
7 1820 14:35:30 CHIX 592089072177966000
--------------- -------------------- -------- -------------------
293 1820 14:35:30 CHIX 592089072177966000
--------------- -------------------- -------- -------------------
165 1820 14:40:25 CHIX 592089072178274000
--------------- -------------------- -------- -------------------
165 1820 14:40:25 CHIX 606162822617642000
--------------- -------------------- -------- -------------------
165 1819.5 14:42:36 CHIX 592089072178403000
--------------- -------------------- -------- -------------------
188 1819.5 14:42:36 CHIX 592089072178403000
--------------- -------------------- -------- -------------------
198 1819.5 14:42:36 BATE 592089072178403000
--------------- -------------------- -------- -------------------
173 1819 14:42:36 CHIX 606162822617764000
--------------- -------------------- -------- -------------------
147 1816.5 14:44:25 BATE 592089072178521000
--------------- -------------------- -------- -------------------
16 1816.5 14:44:25 BATE 592089072178521000
--------------- -------------------- -------- -------------------
6 1816.5 14:44:25 XLON 592089072178521000
--------------- -------------------- -------- -------------------
154 1816.5 14:44:25 XLON 606162822617877000
--------------- -------------------- -------- -------------------
23 1815.5 14:44:49 CHIX 606162822617902000
--------------- -------------------- -------- -------------------
150 1815.5 14:44:49 CHIX 606162822617902000
--------------- -------------------- -------- -------------------
33 1815.5 14:47:06 CHIX 606162822618013000
--------------- -------------------- -------- -------------------
137 1815.5 14:47:06 CHIX 606162822618013000
--------------- -------------------- -------- -------------------
336 1815 14:48:01 CHIX 592089072178703000
--------------- -------------------- -------- -------------------
83 1815.5 14:52:16 AQXE 606162822618209000
--------------- -------------------- -------- -------------------
177 1815.5 14:52:16 XLON 592089072178871000
--------------- -------------------- -------- -------------------
49 1815.5 14:52:16 AQXE 606162822618209000
--------------- -------------------- -------- -------------------
44 1815.5 14:52:18 CHIX 606162822618210000
--------------- -------------------- -------- -------------------
118 1815.5 14:52:18 CHIX 606162822618210000
--------------- -------------------- -------- -------------------
47 1815.5 14:52:18 CHIX 592089072178873000
--------------- -------------------- -------- -------------------
205 1816.5 14:53:20 XLON 606162822618247000
--------------- -------------------- -------- -------------------
10 1816.5 14:53:20 XLON 606162822618247000
--------------- -------------------- -------- -------------------
179 1818.5 14:57:12 XLON 592089072179081000
--------------- -------------------- -------- -------------------
173 1819.5 14:57:59 AQXE 592089072179117000
--------------- -------------------- -------- -------------------
405 1819.5 14:59:04 XLON 592089072179167000
--------------- -------------------- -------- -------------------
149 1819.5 14:59:04 CHIX 606162822618491000
--------------- -------------------- -------- -------------------
149 1819.5 14:59:04 AQXE 592089072179167000
--------------- -------------------- -------- -------------------
51 1819 14:59:23 BATE 606162822618504000
--------------- -------------------- -------- -------------------
22 1819 14:59:24 BATE 606162822618505000
--------------- -------------------- -------- -------------------
148 1819 14:59:24 BATE 606162822618505000
--------------- -------------------- -------- -------------------
9 1818.5 15:00:05 CHIX 606162822618539000
--------------- -------------------- -------- -------------------
285 1818.5 15:00:05 CHIX 606162822618539000
--------------- -------------------- -------- -------------------
149 1819 15:03:41 TRQX 592089072179409000
--------------- -------------------- -------- -------------------
100 1819 15:03:41 BATE 592089072179409000
--------------- -------------------- -------- -------------------
49 1819 15:03:41 BATE 592089072179409000
--------------- -------------------- -------- -------------------
106 1819 15:03:41 CHIX 606162822618723000
--------------- -------------------- -------- -------------------
185 1819 15:03:41 CHIX 606162822618723000
--------------- -------------------- -------- -------------------
175 1821.5 15:07:29 AQXE 592089072179596000
--------------- -------------------- -------- -------------------
163 1821.5 15:08:52 XLON 592089072179656000
--------------- -------------------- -------- -------------------
58 1821 15:09:53 AQXE 592089072179696000
--------------- -------------------- -------- -------------------
447 1821 15:09:53 XLON 606162822618998000
--------------- -------------------- -------- -------------------
94 1821 15:09:53 AQXE 592089072179696000
--------------- -------------------- -------- -------------------
31 1821 15:09:53 AQXE 592089072179696000
--------------- -------------------- -------- -------------------
64 1821 15:09:53 AQXE 592089072179696000
--------------- -------------------- -------- -------------------
235 1821 15:09:54 AQXE 606162822618999000
--------------- -------------------- -------- -------------------
176 1820.5 15:10:00 BATE 592089072179701000
--------------- -------------------- -------- -------------------
6 1819 15:11:38 BATE 606162822619069000
--------------- -------------------- -------- -------------------
164 1819 15:11:38 BATE 606162822619069000
--------------- -------------------- -------- -------------------
194 1818.5 15:12:02 CHIX 592089072179784000
--------------- -------------------- -------- -------------------
167 1819.5 15:15:06 BATE 606162822619213000
--------------- -------------------- -------- -------------------
149 1821.5 15:18:58 CHIX 592089072180084000
--------------- -------------------- -------- -------------------
193 1821.5 15:18:58 XLON 606162822619371000
--------------- -------------------- -------- -------------------
149 1821.5 15:18:58 AQXE 606162822619371000
--------------- -------------------- -------- -------------------
253 1820.5 15:19:19 BATE 592089072180099000
--------------- -------------------- -------- -------------------
149 1820.5 15:19:19 AQXE 592089072180099000
--------------- -------------------- -------- -------------------
283 1820.5 15:19:19 CHIX 606162822619386000
--------------- -------------------- -------- -------------------
20 1822.5 15:26:54 AQXE 592089072180594000
--------------- -------------------- -------- -------------------
230 1822.5 15:26:54 XLON 606162822619847000
--------------- -------------------- -------- -------------------
103 1822.5 15:26:54 AQXE 592089072180594000
--------------- -------------------- -------- -------------------
4 1822.5 15:26:54 BATE 606162822619847000
--------------- -------------------- -------- -------------------
6 1822.5 15:26:54 BATE 606162822619847000
--------------- -------------------- -------- -------------------
492 1821.5 15:27:05 XLON 592089072180609000
--------------- -------------------- -------- -------------------
293 1821.5 15:27:05 AQXE 606162822619860000
--------------- -------------------- -------- -------------------
57 1821.5 15:27:07 TRQX 592089072180611000
--------------- -------------------- -------- -------------------
4 1821.5 15:27:07 CHIX 592089072180611000
--------------- -------------------- -------- -------------------
103 1821.5 15:27:07 AQXE 606162822619863000
--------------- -------------------- -------- -------------------
166 1821 15:31:25 BATE 592089072180901000
--------------- -------------------- -------- -------------------
166 1820.5 15:31:26 CHIX 606162822620141000
--------------- -------------------- -------- -------------------
149 1820 15:32:55 CHIX 606162822620233000
--------------- -------------------- -------- -------------------
180 1820 15:32:55 BATE 592089072180999000
--------------- -------------------- -------- -------------------
373 1821.5 15:38:45 CHIX 592089072181353000
--------------- -------------------- -------- -------------------
149 1821.5 15:38:45 XLON 592089072181353000
--------------- -------------------- -------- -------------------
149 1821.5 15:38:45 BATE 606162822620571000
--------------- -------------------- -------- -------------------
266 1821.5 15:38:48 AQXE 592089072181355000
--------------- -------------------- -------- -------------------
178 1822 15:41:08 CHIX 606162822620705000
--------------- -------------------- -------- -------------------
163 1821.5 15:42:53 BATE 606162822620798000
--------------- -------------------- -------- -------------------
183 1821 15:43:17 XLON 592089072181612000
--------------- -------------------- -------- -------------------
92 1821 15:43:17 TRQX 606162822620821000
--------------- -------------------- -------- -------------------
86 1821 15:43:17 TRQX 606162822620821000
--------------- -------------------- -------- -------------------
156 1821 15:43:17 AQXE 592089072181612000
--------------- -------------------- -------- -------------------
192 1820.5 15:43:26 CHIX 606162822620830000
--------------- -------------------- -------- -------------------
54 1819.5 15:45:11 CHIX 592089072181725000
--------------- -------------------- -------- -------------------
118 1819.5 15:45:11 CHIX 592089072181725000
--------------- -------------------- -------- -------------------
185 1818.5 15:48:23 BATE 592089072181911000
--------------- -------------------- -------- -------------------
143 1818.5 15:48:23 TRQX 606162822621109000
--------------- -------------------- -------- -------------------
6 1818.5 15:48:23 TRQX 606162822621109000
--------------- -------------------- -------- -------------------
42 1818 15:48:37 BATE 606162822621125000
--------------- -------------------- -------- -------------------
129 1818 15:48:37 BATE 606162822621125000
--------------- -------------------- -------- -------------------
158 1817 15:51:22 CHIX 592089072182100000
--------------- -------------------- -------- -------------------
172 1816.5 15:51:22 TRQX 592089072182101000
--------------- -------------------- -------- -------------------
179 1816 15:51:26 CHIX 592089072182108000
--------------- -------------------- -------- -------------------
155 1815.5 15:55:32 CHIX 592089072182347000
--------------- -------------------- -------- -------------------
170 1815.5 15:55:32 XLON 592089072182347000
--------------- -------------------- -------- -------------------
165 1815.5 15:55:32 XLON 606162822621529000
--------------- -------------------- -------- -------------------
10 1815.5 15:55:32 CHIX 592089072182347000
--------------- -------------------- -------- -------------------
184 1814.5 15:56:01 BATE 592089072182370000
--------------- -------------------- -------- -------------------
138 1813 15:59:00 TRQX 592089072182508000
--------------- -------------------- -------- -------------------
162 1815 16:01:24 XLON 592089072182643000
--------------- -------------------- -------- -------------------
170 1814.5 16:02:03 AQXE 606162822621847000
--------------- -------------------- -------- -------------------
164 1814.5 16:02:51 AQXE 606162822621888000
--------------- -------------------- -------- -------------------
250 1814 16:03:00 XLON 592089072182729000
--------------- -------------------- -------- -------------------
11 1814 16:03:00 XLON 592089072182729000
--------------- -------------------- -------- -------------------
200 1814 16:03:00 XLON 606162822621895000
--------------- -------------------- -------- -------------------
98 1814 16:04:51 XLON 606162822621999000
--------------- -------------------- -------- -------------------
247 1814 16:04:51 CHIX 592089072182837000
--------------- -------------------- -------- -------------------
61 1814 16:04:51 XLON 606162822621999000
--------------- -------------------- -------- -------------------
54 1814 16:04:51 CHIX 606162822621999000
--------------- -------------------- -------- -------------------
108 1814 16:06:16 CHIX 606162822622087000
--------------- -------------------- -------- -------------------
151 1815.5 16:09:23 AQXE 606162822622281000
--------------- -------------------- -------- -------------------
23 1815.5 16:09:23 AQXE 606162822622281000
--------------- -------------------- -------- -------------------
64 1816.5 16:10:56 TRQX 592089072183236000
--------------- -------------------- -------- -------------------
3 1816.5 16:10:56 CHIX 606162822622386000
--------------- -------------------- -------- -------------------
173 1816.5 16:10:56 CHIX 606162822622386000
--------------- -------------------- -------- -------------------
3 1816.5 16:10:56 CHIX 606162822622386000
--------------- -------------------- -------- -------------------
208 1817 16:11:57 XLON 592089072183305000
--------------- -------------------- -------- -------------------
49 1817 16:11:57 XLON 592089072183305000
--------------- -------------------- -------- -------------------
21 1817 16:11:57 XLON 592089072183305000
--------------- -------------------- -------- -------------------
17 1817 16:11:57 AQXE 606162822622453000
--------------- -------------------- -------- -------------------
100 1816.5 16:13:08 CHIX 606162822622541000
--------------- -------------------- -------- -------------------
62 1816.5 16:13:43 CHIX 606162822622584000
--------------- -------------------- -------- -------------------
4 1816.5 16:14:42 CHIX 592089072183514000
--------------- -------------------- -------- -------------------
145 1816.5 16:14:42 CHIX 592089072183514000
--------------- -------------------- -------- -------------------
14 1816.5 16:14:42 XLON 606162822622657000
--------------- -------------------- -------- -------------------
2 1816.5 16:14:42 XLON 606162822622657000
--------------- -------------------- -------- -------------------
1 1816.5 16:14:42 XLON 606162822622657000
--------------- -------------------- -------- -------------------
15 1817 16:15:28 AQXE 592089072183585000
--------------- -------------------- -------- -------------------
149 1817 16:15:28 AQXE 592089072183585000
--------------- -------------------- -------- -------------------
31 1816 16:15:52 TRQX 592089072183620000
--------------- -------------------- -------- -------------------
371 1816 16:15:57 CHIX 592089072183626000
--------------- -------------------- -------- -------------------
154 1816 16:15:57 TRQX 592089072183626000
--------------- -------------------- -------- -------------------
30 1816 16:15:57 CHIX 592089072183626000
--------------- -------------------- -------- -------------------
36 1816 16:15:57 TRQX 606162822622766000
--------------- -------------------- -------- -------------------
20 1816 16:15:57 TRQX 606162822622766000
--------------- -------------------- -------- -------------------
93 1816 16:15:57 TRQX 606162822622766000
--------------- -------------------- -------- -------------------
174 1816 16:15:57 XLON 592089072183626000
--------------- -------------------- -------- -------------------
27 1816 16:15:57 XLON 592089072183626000
--------------- -------------------- -------- -------------------
5 1815.5 16:19:07 XLON 592089072183876000
--------------- -------------------- -------- -------------------
149 1815.5 16:19:07 AQXE 606162822623009000
--------------- -------------------- -------- -------------------
38 1816.5 16:19:42 CHIX 592089072183918000
--------------- -------------------- -------- -------------------
70 1816.5 16:19:42 CHIX 592089072183918000
--------------- -------------------- -------- -------------------
41 1816.5 16:19:42 CHIX 592089072183918000
--------------- -------------------- -------- -------------------
47 1816.5 16:19:42 XLON 606162822623050000
--------------- -------------------- -------- -------------------
149 1816.5 16:20:03 BATE 606162822623079000
--------------- -------------------- -------- -------------------
240 1816.5 16:20:40 XLON 592089072183997000
--------------- -------------------- -------- -------------------
149 1816.5 16:20:41 TRQX 606162822623128000
--------------- -------------------- -------- -------------------
44 1816.5 16:20:41 CHIX 592089072183999000
--------------- -------------------- -------- -------------------
105 1816.5 16:20:41 CHIX 592089072183999000
--------------- -------------------- -------- -------------------
54 1816.5 16:20:41 CHIX 606162822623128000
--------------- -------------------- -------- -------------------
124 1816.5 16:20:41 CHIX 606162822623128000
--------------- -------------------- -------- -------------------
211 1816 16:21:22 TRQX 606162822623186000
--------------- -------------------- -------- -------------------
160 1815.5 16:22:03 TRQX 592089072184121000
--------------- -------------------- -------- -------------------
169 1815.5 16:24:00 CHIX 606162822623404000
--------------- -------------------- -------- -------------------
158 1815 16:24:00 CHIX 592089072184282000
--------------- -------------------- -------- -------------------
168 1815 16:24:00 TRQX 606162822623404000
--------------- -------------------- -------- -------------------
151 1815 16:24:00 BATE 606162822623404000
--------------- -------------------- -------- -------------------
182 1815 16:24:00 CHIX 606162822623404000
--------------- -------------------- -------- -------------------
166 1815 16:26:49 CHIX 606162822623571000
--------------- -------------------- -------- -------------------
166 1815 16:26:49 CHIX 606162822623571000
--------------- -------------------- -------- -------------------
149 1814.5 16:27:43 CHIX 592089072184503000
--------------- -------------------- -------- -------------------
94 1814.5 16:27:43 CHIX 606162822623616000
--------------- -------------------- -------- -------------------
53 1814.5 16:27:43 CHIX 606162822623616000
--------------- -------------------- -------- -------------------
17 1814.5 16:27:43 CHIX 606162822623616000
--------------- -------------------- -------- -------------------
9 1814.5 16:27:43 CHIX 592089072184503000
--------------- -------------------- -------- -------------------
173 1815 16:29:39 AQXE 606162822623688000
--------------- -------------------- -------- -------------------
25 1814 16:29:40 TRQX 606162822623689000
--------------- -------------------- -------- -------------------
289 1814 16:30:00 XLON 606162822623701000
--------------- -------------------- -------- -------------------
35033 1814 16:35:25 XLON 606162822623726000
--------------- -------------------- -------- -------------------
15 1814 16:35:25 XLON 606162822623726000
--------------- -------------------- -------- -------------------
260 1814 16:35:25 XLON 606162822623726000
--------------- -------------------- -------- -------------------
9 1814 16:35:25 XLON 606162822623726000
--------------- -------------------- -------- -------------------
827 1814 16:35:25 XLON 606162822623726000
--------------- -------------------- -------- -------------------
260 1820.5 08:00:11 XLON 592089072163987000
--------------- -------------------- -------- -------------------
73 1820.5 08:00:11 XLON 606162822603885000
--------------- -------------------- -------- -------------------
268 1820.5 08:00:11 XLON 606162822603885000
--------------- -------------------- -------- -------------------
149 1823.5 08:01:13 CHIX 606162822603922000
--------------- -------------------- -------- -------------------
149 1823.5 08:01:13 XLON 606162822603922000
--------------- -------------------- -------- -------------------
206 1823 08:01:13 CHIX 606162822603922000
--------------- -------------------- -------- -------------------
163 1823.5 08:01:13 AQXE 592089072164028000
--------------- -------------------- -------- -------------------
226 1818 08:02:09 CHIX 592089072164054000
--------------- -------------------- -------- -------------------
210 1816.5 08:03:07 CHIX 592089072164088000
--------------- -------------------- -------- -------------------
132 1820 08:08:13 TRQX 592089072164313000
--------------- -------------------- -------- -------------------
244 1820 08:08:13 XLON 592089072164313000
--------------- -------------------- -------- -------------------
176 1820 08:08:13 XLON 606162822604197000
--------------- -------------------- -------- -------------------
44 1820 08:08:13 TRQX 592089072164313000
--------------- -------------------- -------- -------------------
151 1820 08:08:13 AQXE 606162822604197000
--------------- -------------------- -------- -------------------
25 1820 08:08:18 AQXE 606162822604201000
--------------- -------------------- -------- -------------------
124 1820 08:11:18 CHIX 606162822604309000
--------------- -------------------- -------- -------------------
31 1820 08:11:18 CHIX 606162822604309000
--------------- -------------------- -------- -------------------
94 1819.5 08:12:10 CHIX 606162822604336000
--------------- -------------------- -------- -------------------
58 1819.5 08:12:10 CHIX 606162822604336000
--------------- -------------------- -------- -------------------
163 1819 08:12:18 AQXE 606162822604344000
--------------- -------------------- -------- -------------------
198 1821.5 08:16:26 CHIX 606162822604477000
--------------- -------------------- -------- -------------------
364 1821.5 08:16:26 XLON 606162822604477000
--------------- -------------------- -------- -------------------
58 1821 08:17:43 CHIX 592089072164634000
--------------- -------------------- -------- -------------------
118 1821 08:17:43 CHIX 592089072164634000
--------------- -------------------- -------- -------------------
48 1821.5 08:17:43 CHIX 606162822604506000
--------------- -------------------- -------- -------------------
163 1821 08:17:43 CHIX 606162822604506000
--------------- -------------------- -------- -------------------
243 1822.25 08:25:04 BATE 606162822604714000
--------------- -------------------- -------- -------------------
119 1821.5 08:25:11 CHIX 592089072164854000
--------------- -------------------- -------- -------------------
147 1821.5 08:25:11 TRQX 592089072164854000
--------------- -------------------- -------- -------------------
179 1821.5 08:25:11 CHIX 592089072164854000
--------------- -------------------- -------- -------------------
223 1821.5 08:25:11 XLON 606162822604717000
--------------- -------------------- -------- -------------------
2 1821.5 08:25:11 XLON 606162822604717000
--------------- -------------------- -------- -------------------
198 1820 08:26:07 BATE 592089072164887000
--------------- -------------------- -------- -------------------
72 1818.5 08:31:49 CHIX 592089072165091000
--------------- -------------------- -------- -------------------
43 1818.5 08:31:49 CHIX 592089072165091000
--------------- -------------------- -------- -------------------
56 1818.5 08:31:49 CHIX 592089072165091000
--------------- -------------------- -------- -------------------
161 1819.5 08:34:20 BATE 606162822605043000
--------------- -------------------- -------- -------------------
149 1819.5 08:34:20 XLON 592089072165190000
--------------- -------------------- -------- -------------------
106 1819.5 08:34:20 CHIX 592089072165190000
--------------- -------------------- -------- -------------------
149 1819.5 08:34:20 CHIX 606162822605043000
--------------- -------------------- -------- -------------------
51 1819.5 08:34:20 CHIX 606162822605043000
--------------- -------------------- -------- -------------------
157 1818.5 08:37:40 BATE 606162822605137000
--------------- -------------------- -------- -------------------
270 1818.5 08:37:40 CHIX 606162822605137000
--------------- -------------------- -------- -------------------
2 1818.5 08:37:40 CHIX 606162822605137000
--------------- -------------------- -------- -------------------
184 1823 08:40:50 AQXE 592089072165392000
--------------- -------------------- -------- -------------------
217 1822.5 08:41:26 CHIX 592089072165411000
--------------- -------------------- -------- -------------------
63 1822.5 08:41:26 CHIX 592089072165411000
--------------- -------------------- -------- -------------------
239 1820.5 08:42:48 BATE 606162822605303000
--------------- -------------------- -------- -------------------
33 1820.5 08:42:48 BATE 606162822605303000
--------------- -------------------- -------- -------------------
168 1818.5 08:49:15 XLON 592089072165703000
--------------- -------------------- -------- -------------------
220 1818.5 08:49:15 CHIX 592089072165703000
--------------- -------------------- -------- -------------------
30 1816 08:57:29 TRQX 592089072166041000
--------------- -------------------- -------- -------------------
131 1816 08:57:29 TRQX 592089072166041000
--------------- -------------------- -------- -------------------
40 1816 08:57:29 CHIX 592089072166041000
--------------- -------------------- -------- -------------------
121 1816 08:57:29 CHIX 592089072166041000
--------------- -------------------- -------- -------------------
177 1816.5 08:57:29 AQXE 606162822605867000
--------------- -------------------- -------- -------------------
199 1814.5 09:00:04 CHIX 606162822605959000
--------------- -------------------- -------- -------------------
124 1813.5 09:05:04 AQXE 592089072166359000
--------------- -------------------- -------- -------------------
26 1813.5 09:05:15 AQXE 592089072166368000
--------------- -------------------- -------- -------------------
137 1813 09:05:15 CHIX 606162822606184000
--------------- -------------------- -------- -------------------
10 1813 09:07:04 AQXE 592089072166445000
--------------- -------------------- -------- -------------------
1 1813 09:07:09 AQXE 592089072166448000
--------------- -------------------- -------- -------------------
10 1813 09:07:12 AQXE 592089072166451000
--------------- -------------------- -------- -------------------
389 1814.5 09:13:25 XLON 606162822606511000
--------------- -------------------- -------- -------------------
167 1813.5 09:13:25 CHIX 606162822606511000
--------------- -------------------- -------- -------------------
13 1813 09:13:25 CHIX 606162822606511000
--------------- -------------------- -------- -------------------
130 1813 09:13:25 AQXE 592089072166704000
--------------- -------------------- -------- -------------------
134 1812.5 09:15:35 TRQX 606162822606594000
--------------- -------------------- -------- -------------------
91 1812.5 09:15:35 TRQX 606162822606594000
--------------- -------------------- -------- -------------------
99 1810 09:17:42 CHIX 592089072166878000
--------------- -------------------- -------- -------------------
99 1810 09:17:42 CHIX 592089072166878000
--------------- -------------------- -------- -------------------
182 1806.5 09:19:22 TRQX 606162822606752000
--------------- -------------------- -------- -------------------
242 1808.5 09:32:05 AQXE 592089072167417000
--------------- -------------------- -------- -------------------
118 1811 09:36:49 CHIX 592089072167597000
--------------- -------------------- -------- -------------------
3 1812.5 09:36:51 TRQX 592089072167599000
--------------- -------------------- -------- -------------------
42 1812.5 09:36:51 CHIX 592089072167599000
--------------- -------------------- -------- -------------------
38 1812.5 09:36:51 BATE 606162822607376000
--------------- -------------------- -------- -------------------
92 1813 09:36:54 XLON 592089072167601000
--------------- -------------------- -------- -------------------
58 1813 09:36:54 XLON 592089072167601000
--------------- -------------------- -------- -------------------
5 1813 09:36:54 BATE 606162822607378000
--------------- -------------------- -------- -------------------
7 1813 09:36:54 BATE 606162822607378000
--------------- -------------------- -------- -------------------
149 1812 09:38:33 XLON 592089072167666000
--------------- -------------------- -------- -------------------
341 1812 09:38:33 CHIX 606162822607441000
--------------- -------------------- -------- -------------------
237 1813.5 09:48:53 CHIX 592089072168065000
--------------- -------------------- -------- -------------------
149 1813 09:48:53 TRQX 592089072168065000
--------------- -------------------- -------- -------------------
91 1813 09:48:53 BATE 606162822607827000
--------------- -------------------- -------- -------------------
44 1816.5 09:54:21 CHIX 606162822608012000
--------------- -------------------- -------- -------------------
168 1816.5 09:54:21 XLON 606162822608012000
--------------- -------------------- -------- -------------------
149 1816.5 09:54:21 BATE 592089072168257000
--------------- -------------------- -------- -------------------
235 1816.5 09:54:21 CHIX 606162822608012000
--------------- -------------------- -------- -------------------
12 1816 09:54:49 XLON 592089072168273000
--------------- -------------------- -------- -------------------
167 1816 09:54:49 XLON 592089072168274000
--------------- -------------------- -------- -------------------
165 1816.5 10:01:18 CHIX 592089072168545000
--------------- -------------------- -------- -------------------
68 1816 10:01:23 TRQX 606162822608293000
--------------- -------------------- -------- -------------------
158 1816 10:01:23 TRQX 606162822608293000
--------------- -------------------- -------- -------------------
130 1816.5 10:16:55 XLON 592089072169207000
--------------- -------------------- -------- -------------------
4 1816.5 10:16:55 BATE 606162822608930000
--------------- -------------------- -------- -------------------
134 1816.5 10:16:55 BATE 606162822608930000
--------------- -------------------- -------- -------------------
4 1815.5 10:17:06 CHIX 606162822608939000
--------------- -------------------- -------- -------------------
274 1815.5 10:17:41 XLON 606162822608964000
--------------- -------------------- -------- -------------------
197 1815.5 10:17:41 BATE 606162822608964000
--------------- -------------------- -------- -------------------
175 1815.5 10:17:41 CHIX 606162822608964000
--------------- -------------------- -------- -------------------
153 1813.5 10:21:03 CHIX 606162822609122000
--------------- -------------------- -------- -------------------
110 1813.5 10:21:03 CHIX 606162822609122000
--------------- -------------------- -------- -------------------
25 1811 10:26:15 CHIX 606162822609312000
--------------- -------------------- -------- -------------------
70 1811 10:26:15 CHIX 606162822609312000
--------------- -------------------- -------- -------------------
182 1811 10:26:34 CHIX 606162822609322000
--------------- -------------------- -------- -------------------
275 1810 10:43:22 CHIX 592089072170202000
--------------- -------------------- -------- -------------------
59 1809 10:45:31 CHIX 592089072170289000
--------------- -------------------- -------- -------------------
111 1811.5 10:52:12 XLON 606162822610204000
--------------- -------------------- -------- -------------------
149 1811.5 10:52:12 AQXE 592089072170524000
--------------- -------------------- -------- -------------------
172 1811.5 10:56:38 CHIX 606162822610347000
--------------- -------------------- -------- -------------------
74 1811.5 10:56:38 CHIX 606162822610347000
--------------- -------------------- -------- -------------------
85 1812 10:58:45 XLON 606162822610443000
--------------- -------------------- -------- -------------------
118 1812 10:58:45 XLON 606162822610443000
--------------- -------------------- -------- -------------------
342 1812 11:01:44 CHIX 592089072170899000
--------------- -------------------- -------- -------------------
55 1812 11:01:44 CHIX 592089072170899000
--------------- -------------------- -------- -------------------
149 1812 11:01:44 TRQX 606162822610570000
--------------- -------------------- -------- -------------------
149 1812 11:01:44 BATE 606162822610570000
--------------- -------------------- -------- -------------------
104 1812 11:01:44 XLON 592089072170899000
--------------- -------------------- -------- -------------------
135 1810.5 11:02:00 CHIX 592089072170907000
--------------- -------------------- -------- -------------------
120 1810.5 11:02:00 CHIX 592089072170907000
--------------- -------------------- -------- -------------------
144 1813 11:13:04 XLON 592089072171242000
--------------- -------------------- -------- -------------------
61 1813 11:13:04 XLON 592089072171242000
--------------- -------------------- -------- -------------------
149 1812 11:14:02 CHIX 592089072171275000
--------------- -------------------- -------- -------------------
149 1812 11:17:22 BATE 606162822611027000
--------------- -------------------- -------- -------------------
156 1811.5 11:17:23 CHIX 592089072171374000
--------------- -------------------- -------- -------------------
10 1811.5 11:17:24 CHIX 592089072171374000
--------------- -------------------- -------- -------------------
43 1811.5 11:17:24 TRQX 606162822611028000
--------------- -------------------- -------- -------------------
117 1811.5 11:17:28 TRQX 606162822611029000
--------------- -------------------- -------- -------------------
41 1810 11:31:58 BATE 592089072171892000
--------------- -------------------- -------- -------------------
66 1810 11:31:58 BATE 592089072171892000
--------------- -------------------- -------- -------------------
93 1810 11:31:58 BATE 592089072171892000
--------------- -------------------- -------- -------------------
253 1810.5 11:42:59 XLON 606162822611894000
--------------- -------------------- -------- -------------------
275 1810.5 11:48:02 BATE 606162822612034000
--------------- -------------------- -------- -------------------
8 1810 11:53:16 CHIX 606162822612205000
--------------- -------------------- -------- -------------------
277 1811 11:54:10 AQXE 592089072172627000
--------------- -------------------- -------- -------------------
6 1813 11:58:09 CHIX 592089072172762000
--------------- -------------------- -------- -------------------
231 1813 11:58:09 CHIX 592089072172762000
--------------- -------------------- -------- -------------------
29 1812.5 11:58:34 BATE 606162822612375000
--------------- -------------------- -------- -------------------
5 1812.5 11:58:43 CHIX 592089072172779000
--------------- -------------------- -------- -------------------
271 1812.5 12:02:20 CHIX 592089072172918000
--------------- -------------------- -------- -------------------
124 1812.5 12:02:20 TRQX 606162822612513000
--------------- -------------------- -------- -------------------
120 1812.5 12:02:20 BATE 606162822612513000
--------------- -------------------- -------- -------------------
25 1812.5 12:02:20 TRQX 606162822612513000
--------------- -------------------- -------- -------------------
172 1812.5 12:02:21 AQXE 592089072172918000
--------------- -------------------- -------- -------------------
202 1811 12:02:55 BATE 592089072172939000
--------------- -------------------- -------- -------------------
174 1814 12:07:02 BATE 592089072173082000
--------------- -------------------- -------- -------------------
149 1814 12:07:02 CHIX 606162822612671000
--------------- -------------------- -------- -------------------
149 1816 12:22:21 AQXE 592089072173539000
--------------- -------------------- -------- -------------------
36 1816 12:22:21 XLON 606162822613112000
--------------- -------------------- -------- -------------------
262 1815 12:23:12 CHIX 606162822613138000
--------------- -------------------- -------- -------------------
2 1814.5 12:23:32 CHIX 592089072173579000
--------------- -------------------- -------- -------------------
172 1814.5 12:23:39 CHIX 592089072173583000
--------------- -------------------- -------- -------------------
238 1814.5 12:23:39 CHIX 592089072173583000
--------------- -------------------- -------- -------------------
2 1813 12:24:49 CHIX 606162822613197000
--------------- -------------------- -------- -------------------
2 1813 12:25:24 CHIX 606162822613215000
--------------- -------------------- -------- -------------------
266 1813 12:25:34 CHIX 606162822613219000
--------------- -------------------- -------- -------------------
217 1812 12:31:55 CHIX 606162822613401000
--------------- -------------------- -------- -------------------
178 1816.5 12:41:28 XLON 606162822613652000
--------------- -------------------- -------- -------------------
168 1819 12:44:04 AQXE 606162822613715000
--------------- -------------------- -------- -------------------
149 1817.5 12:45:05 XLON 592089072174199000
--------------- -------------------- -------- -------------------
149 1817.5 12:45:05 TRQX 606162822613745000
--------------- -------------------- -------- -------------------
302 1817.5 12:45:05 CHIX 592089072174199000
--------------- -------------------- -------- -------------------
149 1817.5 12:45:05 BATE 606162822613745000
--------------- -------------------- -------- -------------------
193 1817.5 12:45:06 AQXE 606162822613746000
--------------- -------------------- -------- -------------------
138 1815.5 12:55:47 XLON 592089072174481000
--------------- -------------------- -------- -------------------
43 1815.5 12:55:47 XLON 592089072174481000
--------------- -------------------- -------- -------------------
49 1818 13:02:23 XLON 592089072174673000
--------------- -------------------- -------- -------------------
218 1818 13:02:23 AQXE 606162822614200000
--------------- -------------------- -------- -------------------
293 1817.5 13:02:53 AQXE 592089072174688000
--------------- -------------------- -------- -------------------
149 1816.5 13:02:58 CHIX 606162822614218000
--------------- -------------------- -------- -------------------
150 1816.5 13:02:58 AQXE 592089072174692000
--------------- -------------------- -------- -------------------
13 1817 13:14:55 CHIX 606162822614515000
--------------- -------------------- -------- -------------------
300 1817 13:14:55 AQXE 592089072175003000
--------------- -------------------- -------- -------------------
188 1818 13:20:58 XLON 592089072175196000
--------------- -------------------- -------- -------------------
199 1818 13:23:03 AQXE 606162822614754000
--------------- -------------------- -------- -------------------
298 1817 13:24:55 XLON 592089072175309000
--------------- -------------------- -------- -------------------
230 1817 13:24:55 XLON 606162822614807000
--------------- -------------------- -------- -------------------
12 1817 13:24:55 XLON 606162822614807000
--------------- -------------------- -------- -------------------
150 1816.5 13:24:55 CHIX 606162822614807000
--------------- -------------------- -------- -------------------
173 1815.5 13:30:02 BATE 592089072175478000
--------------- -------------------- -------- -------------------
188 1814.5 13:30:02 CHIX 592089072175478000
--------------- -------------------- -------- -------------------
258 1816 13:31:02 CHIX 592089072175530000
--------------- -------------------- -------- -------------------
161 1815 13:31:07 XLON 592089072175535000
--------------- -------------------- -------- -------------------
149 1815 13:31:07 BATE 606162822615023000
--------------- -------------------- -------- -------------------
180 1814 13:31:21 CHIX 606162822615031000
--------------- -------------------- -------- -------------------
152 1814 13:37:13 CHIX 592089072175750000
--------------- -------------------- -------- -------------------
50 1813.5 13:37:30 CHIX 592089072175762000
--------------- -------------------- -------- -------------------
125 1813.5 13:37:30 CHIX 592089072175762000
--------------- -------------------- -------- -------------------
163 1813.5 13:37:30 CHIX 606162822615239000
--------------- -------------------- -------- -------------------
148 1813.5 13:37:30 AQXE 606162822615239000
--------------- -------------------- -------- -------------------
32 1813.5 13:37:30 AQXE 592089072175762000
--------------- -------------------- -------- -------------------
164 1816 13:47:48 XLON 592089072176146000
--------------- -------------------- -------- -------------------
149 1815 13:48:35 XLON 592089072176173000
--------------- -------------------- -------- -------------------
164 1815 13:48:35 XLON 592089072176173000
--------------- -------------------- -------- -------------------
12 1815 13:48:35 AQXE 606162822615634000
--------------- -------------------- -------- -------------------
144 1815 13:48:35 XLON 592089072176173000
--------------- -------------------- -------- -------------------
164 1813.5 13:49:02 XLON 592089072176188000
--------------- -------------------- -------- -------------------
292 1813 13:49:02 CHIX 606162822615650000
--------------- -------------------- -------- -------------------
149 1814.5 13:59:40 AQXE 592089072176577000
--------------- -------------------- -------- -------------------
152 1814.5 13:59:40 XLON 606162822616023000
--------------- -------------------- -------- -------------------
168 1814 13:59:40 CHIX 592089072176577000
--------------- -------------------- -------- -------------------
167 1813.5 13:59:40 AQXE 606162822616023000
--------------- -------------------- -------- -------------------
152 1812.5 13:59:40 CHIX 592089072176578000
--------------- -------------------- -------- -------------------
149 1812.5 13:59:40 TRQX 606162822616024000
--------------- -------------------- -------- -------------------
7 1814.5 14:11:37 AQXE 606162822616420000
--------------- -------------------- -------- -------------------
192 1814.5 14:11:37 AQXE 606162822616420000
--------------- -------------------- -------- -------------------
7 1815.5 14:12:45 CHIX 606162822616450000
--------------- -------------------- -------- -------------------
9 1815.5 14:12:45 CHIX 606162822616450000
--------------- -------------------- -------- -------------------
132 1816 14:12:50 XLON 592089072177026000
--------------- -------------------- -------- -------------------
82 1816 14:12:50 XLON 592089072177026000
--------------- -------------------- -------- -------------------
152 1817 14:15:14 XLON 606162822616527000
--------------- -------------------- -------- -------------------
161 1816 14:16:50 BATE 606162822616576000
--------------- -------------------- -------- -------------------
7 1815.5 14:19:58 CHIX 592089072177265000
--------------- -------------------- -------- -------------------
4 1815.5 14:19:58 CHIX 592089072177265000
--------------- -------------------- -------- -------------------
32 1815.5 14:19:58 TRQX 606162822616682000
--------------- -------------------- -------- -------------------
88 1815.5 14:20:58 CHIX 606162822616712000
--------------- -------------------- -------- -------------------
24 1815.5 14:21:34 CHIX 606162822616733000
--------------- -------------------- -------- -------------------
60 1815.5 14:21:34 CHIX 606162822616733000
--------------- -------------------- -------- -------------------
177 1815.5 14:22:04 AQXE 592089072177333000
--------------- -------------------- -------- -------------------
87 1816.5 14:24:21 CHIX 592089072177402000
--------------- -------------------- -------- -------------------
7 1816.5 14:24:21 BATE 606162822616813000
--------------- -------------------- -------- -------------------
182 1817.5 14:26:20 XLON 592089072177472000
--------------- -------------------- -------- -------------------
33 1817.5 14:26:20 XLON 592089072177472000
--------------- -------------------- -------- -------------------
303 1817.5 14:28:45 XLON 592089072177555000
--------------- -------------------- -------- -------------------
136 1817.5 14:28:45 XLON 592089072177555000
--------------- -------------------- -------- -------------------
149 1817.5 14:28:45 CHIX 606162822616960000
--------------- -------------------- -------- -------------------
82 1817.5 14:28:45 TRQX 606162822616960000
--------------- -------------------- -------- -------------------
149 1817.5 14:28:45 XLON 592089072177555000
--------------- -------------------- -------- -------------------
168 1818.5 14:30:41 AQXE 606162822617051000
--------------- -------------------- -------- -------------------
51 1817.5 14:31:21 AQXE 606162822617090000
--------------- -------------------- -------- -------------------
100 1817.5 14:31:25 AQXE 606162822617093000
--------------- -------------------- -------- -------------------
3 1817.5 14:31:35 AQXE 606162822617104000
--------------- -------------------- -------- -------------------
23 1821 14:34:32 XLON 592089072177899000
--------------- -------------------- -------- -------------------
40 1821 14:34:32 XLON 592089072177899000
--------------- -------------------- -------- -------------------
103 1821 14:34:32 AQXE 606162822617287000
--------------- -------------------- -------- -------------------
46 1821 14:34:32 AQXE 606162822617287000
--------------- -------------------- -------- -------------------
240 1821.5 14:35:27 XLON 606162822617347000
--------------- -------------------- -------- -------------------
505 1821 14:35:27 CHIX 592089072177962000
--------------- -------------------- -------- -------------------
52 1821 14:35:27 CHIX 592089072177962000
--------------- -------------------- -------- -------------------
197 1820.5 14:35:30 XLON 592089072177966000
--------------- -------------------- -------- -------------------
275 1819.5 14:42:36 CHIX 606162822617764000
--------------- -------------------- -------- -------------------
171 1819.5 14:42:36 TRQX 592089072178403000
--------------- -------------------- -------- -------------------
103 1819 14:42:36 BATE 606162822617764000
--------------- -------------------- -------- -------------------
125 1819 14:42:36 TRQX 606162822617764000
--------------- -------------------- -------- -------------------
11 1819 14:42:36 BATE 606162822617764000
--------------- -------------------- -------- -------------------
17 1819 14:42:36 BATE 606162822617764000
--------------- -------------------- -------- -------------------
9 1819 14:42:36 TRQX 606162822617764000
--------------- -------------------- -------- -------------------
40 1819 14:42:36 BATE 606162822617764000
--------------- -------------------- -------- -------------------
37 1819 14:42:36 TRQX 606162822617764000
--------------- -------------------- -------- -------------------
70 1816.5 14:44:25 CHIX 592089072178521000
--------------- -------------------- -------- -------------------
199 1816.5 14:44:25 CHIX 592089072178521000
--------------- -------------------- -------- -------------------
191 1815 14:45:08 CHIX 592089072178571000
--------------- -------------------- -------- -------------------
88 1815 14:45:08 CHIX 592089072178571000
--------------- -------------------- -------- -------------------
150 1816 14:52:14 CHIX 606162822618208000
--------------- -------------------- -------- -------------------
292 1816 14:52:14 CHIX 606162822618208000
--------------- -------------------- -------- -------------------
150 1815.5 14:52:18 CHIX 606162822618211000
--------------- -------------------- -------- -------------------
236 1816.5 14:53:20 CHIX 592089072178911000
--------------- -------------------- -------- -------------------
29 1815 14:53:36 CHIX 592089072178924000
--------------- -------------------- -------- -------------------
20 1815 14:53:36 CHIX 592089072178924000
--------------- -------------------- -------- -------------------
397 1819.5 14:59:04 CHIX 592089072179167000
--------------- -------------------- -------- -------------------
298 1819.5 14:59:04 XLON 606162822618491000
--------------- -------------------- -------- -------------------
127 1819.5 14:59:04 XLON 606162822618491000
--------------- -------------------- -------- -------------------
212 1818 15:00:06 TRQX 606162822618541000
--------------- -------------------- -------- -------------------
23 1818 15:00:17 TRQX 606162822618550000
--------------- -------------------- -------- -------------------
89 1819 15:03:41 CHIX 606162822618723000
--------------- -------------------- -------- -------------------
294 1819 15:03:41 CHIX 606162822618723000
--------------- -------------------- -------- -------------------
179 1818.5 15:04:24 XLON 606162822618761000
--------------- -------------------- -------- -------------------
3 1822 15:09:30 BATE 592089072179682000
--------------- -------------------- -------- -------------------
43 1822 15:09:30 CHIX 606162822618985000
--------------- -------------------- -------- -------------------
67 1822 15:09:30 CHIX 606162822618985000
--------------- -------------------- -------- -------------------
22 1822 15:09:30 CHIX 592089072179682000
--------------- -------------------- -------- -------------------
13 1822 15:09:30 CHIX 592089072179682000
--------------- -------------------- -------- -------------------
169 1821.5 15:09:52 CHIX 592089072179696000
--------------- -------------------- -------- -------------------
353 1821.5 15:09:52 CHIX 592089072179696000
--------------- -------------------- -------- -------------------
174 1821 15:09:53 CHIX 592089072179696000
--------------- -------------------- -------- -------------------
172 1819.5 15:11:29 BATE 592089072179761000
--------------- -------------------- -------- -------------------
158 1819.5 15:11:29 CHIX 606162822619061000
--------------- -------------------- -------- -------------------
185 1819.5 15:15:06 CHIX 592089072179919000
--------------- -------------------- -------- -------------------
170 1821.5 15:19:03 XLON 606162822619374000
--------------- -------------------- -------- -------------------
264 1821 15:19:04 CHIX 606162822619375000
--------------- -------------------- -------- -------------------
4 1820 15:19:25 CHIX 592089072180104000
--------------- -------------------- -------- -------------------
159 1820 15:19:25 CHIX 592089072180104000
--------------- -------------------- -------- -------------------
279 1820 15:19:25 CHIX 606162822619390000
--------------- -------------------- -------- -------------------
41 1822.5 15:26:51 CHIX 606162822619845000
--------------- -------------------- -------- -------------------
3 1822.5 15:26:51 CHIX 606162822619845000
--------------- -------------------- -------- -------------------
117 1822.5 15:26:51 CHIX 606162822619845000
--------------- -------------------- -------- -------------------
149 1822 15:27:05 CHIX 592089072180609000
--------------- -------------------- -------- -------------------
545 1822 15:27:05 XLON 606162822619860000
--------------- -------------------- -------- -------------------
54 1821.5 15:27:06 XLON 592089072180609000
--------------- -------------------- -------- -------------------
149 1821.5 15:27:06 AQXE 606162822619861000
--------------- -------------------- -------- -------------------
138 1820.5 15:31:26 CHIX 606162822620140000
--------------- -------------------- -------- -------------------
13 1820.5 15:31:26 CHIX 606162822620141000
--------------- -------------------- -------- -------------------
152 1820 15:32:19 TRQX 592089072180964000
--------------- -------------------- -------- -------------------
271 1820 15:32:55 CHIX 592089072180999000
--------------- -------------------- -------- -------------------
91 1822 15:40:08 BATE 592089072181430000
--------------- -------------------- -------- -------------------
58 1822 15:40:08 BATE 592089072181430000
--------------- -------------------- -------- -------------------
150 1822 15:40:08 TRQX 606162822620646000
--------------- -------------------- -------- -------------------
149 1822 15:40:08 XLON 606162822620646000
--------------- -------------------- -------- -------------------
130 1822 15:40:08 TRQX 606162822620646000
--------------- -------------------- -------- -------------------
98 1822 15:41:08 AQXE 592089072181492000
--------------- -------------------- -------- -------------------
3 1822 15:41:08 AQXE 592089072181492000
--------------- -------------------- -------- -------------------
48 1822 15:41:11 AQXE 592089072181494000
--------------- -------------------- -------- -------------------
122 1822 15:41:11 AQXE 592089072181494000
--------------- -------------------- -------- -------------------
236 1821.5 15:42:53 AQXE 592089072181589000
--------------- -------------------- -------- -------------------
182 1821 15:43:17 CHIX 592089072181612000
--------------- -------------------- -------- -------------------
105 1819 15:46:11 BATE 606162822620987000
--------------- -------------------- -------- -------------------
11 1819 15:46:11 BATE 606162822620987000
--------------- -------------------- -------- -------------------
163 1819 15:46:11 BATE 606162822620987000
--------------- -------------------- -------- -------------------
283 1818 15:48:37 CHIX 606162822621125000
--------------- -------------------- -------- -------------------
116 1816.5 15:51:22 BATE 606162822621293000
--------------- -------------------- -------- -------------------
162 1816.5 15:51:22 BATE 606162822621293000
--------------- -------------------- -------- -------------------
46 1816 15:51:26 CHIX 592089072182108000
--------------- -------------------- -------- -------------------
244 1816 15:51:43 CHIX 592089072182126000
--------------- -------------------- -------- -------------------
274 1815.5 15:55:32 AQXE 606162822621529000
--------------- -------------------- -------- -------------------
142 1814.5 15:56:01 XLON 592089072182370000
--------------- -------------------- -------- -------------------
136 1814.5 15:56:01 XLON 592089072182370000
--------------- -------------------- -------- -------------------
178 1814.5 16:02:09 AQXE 606162822621854000
--------------- -------------------- -------- -------------------
32 1814.5 16:03:35 XLON 592089072182766000
--------------- -------------------- -------- -------------------
168 1814.5 16:03:35 XLON 592089072182766000
--------------- -------------------- -------- -------------------
66 1814.5 16:03:35 BATE 606162822621931000
--------------- -------------------- -------- -------------------
29 1814.5 16:05:40 XLON 606162822622048000
--------------- -------------------- -------- -------------------
120 1814.5 16:05:40 XLON 606162822622048000
--------------- -------------------- -------- -------------------
103 1814.5 16:05:40 AQXE 592089072182887000
--------------- -------------------- -------- -------------------
30 1814.5 16:05:40 AQXE 592089072182887000
--------------- -------------------- -------- -------------------
280 1814.5 16:08:07 XLON 606162822622200000
--------------- -------------------- -------- -------------------
28 1816 16:10:37 XLON 592089072183212000
--------------- -------------------- -------- -------------------
149 1816 16:10:37 AQXE 606162822622362000
--------------- -------------------- -------- -------------------
20 1816 16:10:37 BATE 592089072183212000
--------------- -------------------- -------- -------------------
136 1816 16:10:37 BATE 592089072183212000
--------------- -------------------- -------- -------------------
158 1817 16:12:37 AQXE 592089072183356000
--------------- -------------------- -------- -------------------
103 1816.5 16:13:47 AQXE 606162822622589000
--------------- -------------------- -------- -------------------
56 1816.5 16:13:47 AQXE 606162822622589000
--------------- -------------------- -------- -------------------
30 1816.5 16:15:07 AQXE 592089072183548000
--------------- -------------------- -------- -------------------
149 1816.5 16:15:07 CHIX 606162822622690000
--------------- -------------------- -------- -------------------
447 1816 16:15:52 XLON 592089072183620000
--------------- -------------------- -------- -------------------
23 1816 16:15:57 CHIX 606162822622766000
--------------- -------------------- -------- -------------------
126 1816 16:15:57 CHIX 606162822622766000
--------------- -------------------- -------- -------------------
155 1816 16:15:57 XLON 606162822622766000
--------------- -------------------- -------- -------------------
1 1816 16:15:57 XLON 606162822622766000
--------------- -------------------- -------- -------------------
220 1815.5 16:15:57 XLON 606162822622767000
--------------- -------------------- -------- -------------------
6 1815.5 16:15:57 XLON 606162822622767000
--------------- -------------------- -------- -------------------
30 1816.5 16:19:51 XLON 592089072183933000
--------------- -------------------- -------- -------------------
141 1816.5 16:20:40 XLON 592089072183997000
--------------- -------------------- -------- -------------------
127 1816.5 16:20:40 XLON 592089072183997000
--------------- -------------------- -------- -------------------
179 1816.5 16:20:40 XLON 592089072183997000
--------------- -------------------- -------- -------------------
85 1816.5 16:20:41 AQXE 606162822623128000
--------------- -------------------- -------- -------------------
64 1816.5 16:20:41 AQXE 606162822623128000
--------------- -------------------- -------- -------------------
197 1816 16:21:22 CHIX 592089072184058000
--------------- -------------------- -------- -------------------
150 1815.5 16:22:20 CHIX 606162822623274000
--------------- -------------------- -------- -------------------
138 1815.5 16:24:00 AQXE 606162822623404000
--------------- -------------------- -------- -------------------
49 1815.5 16:24:00 CHIX 606162822623404000
--------------- -------------------- -------- -------------------
44 1815.5 16:24:00 AQXE 606162822623404000
--------------- -------------------- -------- -------------------
176 1815 16:24:00 BATE 606162822623404000
--------------- -------------------- -------- -------------------
176 1815 16:24:00 CHIX 606162822623404000
--------------- -------------------- -------- -------------------
224 1814.5 16:24:04 BATE 592089072184288000
--------------- -------------------- -------- -------------------
74 1814.5 16:27:43 TRQX 592089072184503000
--------------- -------------------- -------- -------------------
100 1814.5 16:27:43 TRQX 592089072184503000
--------------- -------------------- -------- -------------------
174 1814.5 16:27:43 CHIX 606162822623616000
--------------- -------------------- -------- -------------------
110 1815 16:29:54 AQXE 592089072184590000
--------------- -------------------- -------- -------------------
59 1815 16:29:54 AQXE 592089072184590000
--------------- -------------------- -------- -------------------
55 1814 16:30:00 XLON 606162822623701000
--------------- -------------------- -------- -------------------
6960 1814 16:35:25 XLON 592089072184620000
--------------- -------------------- -------- -------------------
18905 1814 16:35:25 XLON 592089072184620000
--------------- -------------------- -------- -------------------
1364 1814 16:35:25 XLON 592089072184620000
--------------- -------------------- -------- -------------------
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
POSFLFVDLEIALIV
(END) Dow Jones Newswires
January 19, 2023 12:41 ET (17:41 GMT)
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Apr 2023 a Apr 2024
