TIDMABF
RNS Number : 8078S
Associated British Foods PLC
13 March 2023
13 March 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
13 March 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: 200,000
Date of transaction: 13 March 2023
Average price paid per share: GBp 1,948.0000
Lowest price paid per share: GBp 1,948.0000
Highest price paid per share: GBp 1,948.0000
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: 13 March 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 1,953.2424 91,400 1,944.0000 2,029.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 1,961.9624 21,098 1,945.0000 2,029.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 1,965.9660 64,263 1,944.0000 2,029.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 1,962.7492 14,673 1,944.0000 2,029.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 1,970.3983 8,566 1,945.0000 2,029.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
48 2018 08:00:09 AQXE 592107828530781000
--------------- -------------------- -------- -------------------
36 2018 08:00:18 AQXE 606181578960863000
--------------- -------------------- -------- -------------------
246 2022 08:02:40 XLON 606181578961019000
--------------- -------------------- -------- -------------------
258 2022 08:02:40 XLON 606181578961019000
--------------- -------------------- -------- -------------------
134 2020 08:02:50 XLON 592107828530966000
--------------- -------------------- -------- -------------------
156 2021 08:03:15 XLON 592107828530998000
--------------- -------------------- -------- -------------------
156 2021 08:03:15 CHIX 592107828530998000
--------------- -------------------- -------- -------------------
248 2021 08:04:19 CHIX 592107828531071000
--------------- -------------------- -------- -------------------
201 2021 08:04:22 CHIX 606181578961133000
--------------- -------------------- -------- -------------------
187 2021 08:04:25 CHIX 592107828531076000
--------------- -------------------- -------- -------------------
80 2020 08:04:29 XLON 606181578961137000
--------------- -------------------- -------- -------------------
169 2026 08:04:41 XLON 606181578961146000
--------------- -------------------- -------- -------------------
215 2024 08:04:43 CHIX 592107828531089000
--------------- -------------------- -------- -------------------
134 2025 08:05:07 CHIX 592107828531110000
--------------- -------------------- -------- -------------------
138 2025 08:05:07 BATE 606181578961167000
--------------- -------------------- -------- -------------------
134 2025 08:05:07 XLON 592107828531110000
--------------- -------------------- -------- -------------------
134 2029 08:06:48 BATE 592107828531184000
--------------- -------------------- -------- -------------------
124 2029 08:06:48 TRQX 606181578961238000
--------------- -------------------- -------- -------------------
10 2029 08:06:48 TRQX 606181578961238000
--------------- -------------------- -------- -------------------
155 2029 08:06:48 XLON 606181578961238000
--------------- -------------------- -------- -------------------
246 2029 08:06:48 XLON 606181578961238000
--------------- -------------------- -------- -------------------
398 2029 08:06:48 CHIX 592107828531184000
--------------- -------------------- -------- -------------------
4 2029 08:06:48 CHIX 592107828531184000
--------------- -------------------- -------- -------------------
134 2029 08:06:48 TRQX 606181578961238000
--------------- -------------------- -------- -------------------
168 2029 08:06:48 XLON 606181578961238000
--------------- -------------------- -------- -------------------
54 2029 08:06:48 AQXE 592107828531184000
--------------- -------------------- -------- -------------------
148 2028 08:06:48 XLON 606181578961238000
--------------- -------------------- -------- -------------------
164 2029 08:06:48 XLON 606181578961238000
--------------- -------------------- -------- -------------------
200 2029 08:06:48 XLON 606181578961238000
--------------- -------------------- -------- -------------------
295 2029 08:06:48 AQXE 592107828531184000
--------------- -------------------- -------- -------------------
5 2029 08:06:48 AQXE 592107828531184000
--------------- -------------------- -------- -------------------
21 2029 08:06:48 CHIX 606181578961238000
--------------- -------------------- -------- -------------------
254 2024 08:08:40 XLON 592107828531282000
--------------- -------------------- -------- -------------------
134 2024 08:08:40 CHIX 606181578961332000
--------------- -------------------- -------- -------------------
248 2024 08:08:40 CHIX 592107828531282000
--------------- -------------------- -------- -------------------
144 2024 08:08:40 AQXE 606181578961332000
--------------- -------------------- -------- -------------------
255 2020 08:10:31 CHIX 606181578961407000
--------------- -------------------- -------- -------------------
147 2020 08:11:06 CHIX 606181578961429000
--------------- -------------------- -------- -------------------
153 2019 08:11:28 XLON 606181578961445000
--------------- -------------------- -------- -------------------
248 2019 08:11:28 AQXE 606181578961445000
--------------- -------------------- -------- -------------------
137 2019 08:12:19 CHIX 592107828531442000
--------------- -------------------- -------- -------------------
27 2018 08:14:00 TRQX 592107828531525000
--------------- -------------------- -------- -------------------
256 2018 08:14:00 CHIX 592107828531525000
--------------- -------------------- -------- -------------------
126 2018 08:14:00 TRQX 592107828531525000
--------------- -------------------- -------- -------------------
253 2018 08:14:00 XLON 592107828531525000
--------------- -------------------- -------- -------------------
152 2018 08:16:46 XLON 592107828531650000
--------------- -------------------- -------- -------------------
152 2017 08:16:46 CHIX 606181578961685000
--------------- -------------------- -------- -------------------
248 2017 08:16:46 CHIX 592107828531650000
--------------- -------------------- -------- -------------------
153 2016 08:16:46 CHIX 606181578961685000
--------------- -------------------- -------- -------------------
157 2017 08:16:46 XLON 606181578961685000
--------------- -------------------- -------- -------------------
157 2015 08:18:21 TRQX 592107828531718000
--------------- -------------------- -------- -------------------
152 2015 08:18:21 CHIX 592107828531718000
--------------- -------------------- -------- -------------------
250 2014 08:18:45 XLON 606181578961770000
--------------- -------------------- -------- -------------------
211 2012 08:20:12 AQXE 592107828531808000
--------------- -------------------- -------- -------------------
39 2012 08:20:12 XLON 592107828531808000
--------------- -------------------- -------- -------------------
253 2010 08:21:28 CHIX 606181578961892000
--------------- -------------------- -------- -------------------
141 2009 08:23:00 CHIX 606181578961950000
--------------- -------------------- -------- -------------------
250 2009 08:23:00 BATE 606181578961950000
--------------- -------------------- -------- -------------------
153 2008 08:23:00 CHIX 592107828531928000
--------------- -------------------- -------- -------------------
254 2008 08:26:32 CHIX 592107828532068000
--------------- -------------------- -------- -------------------
160 2008 08:26:32 CHIX 592107828532068000
--------------- -------------------- -------- -------------------
146 2008 08:26:32 TRQX 592107828532068000
--------------- -------------------- -------- -------------------
253 2008 08:26:32 CHIX 606181578962085000
--------------- -------------------- -------- -------------------
251 2004 08:27:49 CHIX 606181578962138000
--------------- -------------------- -------- -------------------
8 2004 08:29:25 AQXE 606181578962208000
--------------- -------------------- -------- -------------------
249 2004 08:29:25 CHIX 606181578962208000
--------------- -------------------- -------- -------------------
130 2004 08:29:25 AQXE 606181578962208000
--------------- -------------------- -------- -------------------
2 2007 08:31:27 AQXE 606181578962291000
--------------- -------------------- -------- -------------------
2 2007 08:31:40 AQXE 606181578962298000
--------------- -------------------- -------- -------------------
118 2007 08:32:04 XLON 592107828532310000
--------------- -------------------- -------- -------------------
238 2007 08:32:04 BATE 592107828532310000
--------------- -------------------- -------- -------------------
18 2007 08:32:04 XLON 592107828532310000
--------------- -------------------- -------- -------------------
6 2007 08:32:04 AQXE 606181578962316000
--------------- -------------------- -------- -------------------
124 2007 08:32:04 AQXE 606181578962316000
--------------- -------------------- -------- -------------------
6 2006 08:32:45 CHIX 592107828532335000
--------------- -------------------- -------- -------------------
25 2006 08:32:45 CHIX 592107828532335000
--------------- -------------------- -------- -------------------
15 2006 08:32:45 XLON 592107828532335000
--------------- -------------------- -------- -------------------
128 2006 08:32:45 XLON 592107828532335000
--------------- -------------------- -------- -------------------
219 2006 08:32:51 CHIX 592107828532340000
--------------- -------------------- -------- -------------------
4 2005 08:32:57 CHIX 606181578962350000
--------------- -------------------- -------- -------------------
251 2005 08:32:57 CHIX 606181578962350000
--------------- -------------------- -------- -------------------
143 2004 08:33:29 CHIX 606181578962378000
--------------- -------------------- -------- -------------------
243 2002 08:37:35 TRQX 592107828532557000
--------------- -------------------- -------- -------------------
139 2002 08:37:35 BATE 606181578962551000
--------------- -------------------- -------- -------------------
139 2002 08:37:35 CHIX 606181578962551000
--------------- -------------------- -------- -------------------
134 2002 08:37:35 XLON 592107828532557000
--------------- -------------------- -------- -------------------
252 2002 08:37:35 CHIX 606181578962551000
--------------- -------------------- -------- -------------------
9 2002 08:37:35 TRQX 592107828532557000
--------------- -------------------- -------- -------------------
137 2002 08:37:35 AQXE 592107828532557000
--------------- -------------------- -------- -------------------
250 2001 08:39:28 CHIX 592107828532624000
--------------- -------------------- -------- -------------------
251 2001 08:39:28 CHIX 592107828532624000
--------------- -------------------- -------- -------------------
35 1996.5 08:43:19 CHIX 606181578962737000
--------------- -------------------- -------- -------------------
250 1996.5 08:44:44 TRQX 606181578962792000
--------------- -------------------- -------- -------------------
216 1996.5 08:44:44 CHIX 606181578962792000
--------------- -------------------- -------- -------------------
148 1996 08:44:44 CHIX 592107828532808000
--------------- -------------------- -------- -------------------
25 1995.5 08:44:44 CHIX 606181578962792000
--------------- -------------------- -------- -------------------
130 1995.5 08:44:44 CHIX 606181578962792000
--------------- -------------------- -------- -------------------
147 1994.5 08:45:03 TRQX 592107828532821000
--------------- -------------------- -------- -------------------
151 1991.5 08:46:50 CHIX 592107828532906000
--------------- -------------------- -------- -------------------
301 1991 08:47:25 CHIX 592107828532927000
--------------- -------------------- -------- -------------------
216 1990.5 08:49:05 CHIX 592107828532990000
--------------- -------------------- -------- -------------------
18 1990 08:49:33 BATE 606181578962982000
--------------- -------------------- -------- -------------------
198 1990 08:49:40 BATE 606181578962987000
--------------- -------------------- -------- -------------------
77 1985.5 08:53:37 BATE 592107828533158000
--------------- -------------------- -------- -------------------
175 1985.5 08:53:37 BATE 592107828533158000
--------------- -------------------- -------- -------------------
167 1985.5 08:53:37 CHIX 592107828533158000
--------------- -------------------- -------- -------------------
138 1985.5 08:53:37 AQXE 606181578963128000
--------------- -------------------- -------- -------------------
85 1985.5 08:53:37 CHIX 592107828533158000
--------------- -------------------- -------- -------------------
138 1985.5 08:53:37 CHIX 592107828533158000
--------------- -------------------- -------- -------------------
138 1985.5 08:53:37 TRQX 606181578963128000
--------------- -------------------- -------- -------------------
209 1981.5 08:54:32 AQXE 606181578963198000
--------------- -------------------- -------- -------------------
242 1982.5 08:55:22 CHIX 606181578963237000
--------------- -------------------- -------- -------------------
230 1981 08:56:31 XLON 592107828533311000
--------------- -------------------- -------- -------------------
7 1981 08:56:31 XLON 592107828533311000
--------------- -------------------- -------- -------------------
234 1976 08:56:38 CHIX 592107828533317000
--------------- -------------------- -------- -------------------
196 1976.5 08:57:33 CHIX 592107828533355000
--------------- -------------------- -------- -------------------
174 1976.5 08:58:09 CHIX 592107828533382000
--------------- -------------------- -------- -------------------
191 1976.5 08:58:38 CHIX 592107828533399000
--------------- -------------------- -------- -------------------
177 1979 09:02:25 CHIX 592107828533569000
--------------- -------------------- -------- -------------------
215 1979 09:02:25 XLON 592107828533569000
--------------- -------------------- -------- -------------------
147 1979 09:02:25 CHIX 606181578963522000
--------------- -------------------- -------- -------------------
60 1976.5 09:02:47 CHIX 592107828533585000
--------------- -------------------- -------- -------------------
90 1976.5 09:02:47 CHIX 592107828533585000
--------------- -------------------- -------- -------------------
147 1976.5 09:02:47 XLON 606181578963538000
--------------- -------------------- -------- -------------------
150 1976.5 09:02:47 XLON 606181578963538000
--------------- -------------------- -------- -------------------
217 1970.5 09:04:12 CHIX 606181578963610000
--------------- -------------------- -------- -------------------
48 1970.5 09:04:22 AQXE 592107828533668000
--------------- -------------------- -------- -------------------
122 1970.5 09:04:22 AQXE 592107828533668000
--------------- -------------------- -------- -------------------
35 1970.5 09:06:47 AQXE 606181578963741000
--------------- -------------------- -------- -------------------
251 1970.5 09:06:47 CHIX 606181578963741000
--------------- -------------------- -------- -------------------
127 1970.5 09:06:47 AQXE 606181578963741000
--------------- -------------------- -------- -------------------
206 1970 09:06:47 CHIX 606181578963742000
--------------- -------------------- -------- -------------------
47 1970 09:06:49 CHIX 606181578963744000
--------------- -------------------- -------- -------------------
159 1971 09:10:08 CHIX 606181578963906000
--------------- -------------------- -------- -------------------
25 1971 09:10:08 BATE 606181578963906000
--------------- -------------------- -------- -------------------
115 1971 09:10:08 BATE 606181578963906000
--------------- -------------------- -------- -------------------
151 1970.5 09:10:14 CHIX 606181578963911000
--------------- -------------------- -------- -------------------
11 1970.5 09:10:14 CHIX 606181578963911000
--------------- -------------------- -------- -------------------
35 1970 09:10:24 CHIX 606181578963917000
--------------- -------------------- -------- -------------------
169 1970 09:10:24 CHIX 606181578963917000
--------------- -------------------- -------- -------------------
193 1969.5 09:10:30 BATE 592107828533988000
--------------- -------------------- -------- -------------------
301 1969.5 09:13:16 CHIX 606181578964063000
--------------- -------------------- -------- -------------------
58 1969.5 09:13:16 CHIX 606181578964063000
--------------- -------------------- -------- -------------------
101 1969.5 09:13:16 TRQX 592107828534135000
--------------- -------------------- -------- -------------------
139 1969.5 09:13:16 XLON 592107828534135000
--------------- -------------------- -------- -------------------
55 1969.5 09:13:16 TRQX 592107828534135000
--------------- -------------------- -------- -------------------
58 1969.5 09:13:16 CHIX 606181578964063000
--------------- -------------------- -------- -------------------
76 1969.5 09:13:16 CHIX 606181578964063000
--------------- -------------------- -------- -------------------
249 1968.5 09:16:34 BATE 606181578964204000
--------------- -------------------- -------- -------------------
254 1968.5 09:16:34 TRQX 592107828534283000
--------------- -------------------- -------- -------------------
164 1967 09:18:02 XLON 592107828534341000
--------------- -------------------- -------- -------------------
164 1967 09:18:02 BATE 592107828534341000
--------------- -------------------- -------- -------------------
199 1965 09:19:23 CHIX 592107828534403000
--------------- -------------------- -------- -------------------
199 1965 09:19:23 BATE 592107828534403000
--------------- -------------------- -------- -------------------
219 1960.5 09:22:24 CHIX 606181578964468000
--------------- -------------------- -------- -------------------
219 1960.5 09:22:24 CHIX 592107828534558000
--------------- -------------------- -------- -------------------
24 1957 09:23:57 CHIX 592107828534655000
--------------- -------------------- -------- -------------------
133 1957 09:23:57 CHIX 592107828534655000
--------------- -------------------- -------- -------------------
158 1959.5 09:29:20 BATE 592107828534930000
--------------- -------------------- -------- -------------------
154 1958.5 09:29:32 XLON 606181578964834000
--------------- -------------------- -------- -------------------
154 1957.5 09:29:39 CHIX 592107828534949000
--------------- -------------------- -------- -------------------
185 1957.5 09:29:39 XLON 606181578964843000
--------------- -------------------- -------- -------------------
158 1957.5 09:29:39 XLON 606181578964843000
--------------- -------------------- -------- -------------------
134 1957 09:30:03 CHIX 592107828534972000
--------------- -------------------- -------- -------------------
152 1957 09:30:03 BATE 592107828534972000
--------------- -------------------- -------- -------------------
176 1957 09:30:03 TRQX 606181578964865000
--------------- -------------------- -------- -------------------
165 1954 09:31:40 XLON 592107828535057000
--------------- -------------------- -------- -------------------
41 1954 09:31:40 CHIX 592107828535057000
--------------- -------------------- -------- -------------------
229 1953.5 09:32:09 CHIX 592107828535083000
--------------- -------------------- -------- -------------------
233 1952.5 09:34:26 XLON 592107828535224000
--------------- -------------------- -------- -------------------
19 1951.5 09:34:33 XLON 592107828535228000
--------------- -------------------- -------- -------------------
122 1951.5 09:34:33 XLON 592107828535228000
--------------- -------------------- -------- -------------------
252 1951 09:35:13 BATE 592107828535262000
--------------- -------------------- -------- -------------------
166 1957 09:37:14 CHIX 592107828535356000
--------------- -------------------- -------- -------------------
136 1956.5 09:37:17 CHIX 606181578965237000
--------------- -------------------- -------- -------------------
146 1954.5 09:38:27 CHIX 592107828535412000
--------------- -------------------- -------- -------------------
209 1964.5 09:42:16 CHIX 592107828535600000
--------------- -------------------- -------- -------------------
141 1964.5 09:42:16 BATE 606181578965468000
--------------- -------------------- -------- -------------------
134 1964.5 09:42:16 BATE 606181578965468000
--------------- -------------------- -------- -------------------
157 1964 09:42:16 AQXE 592107828535600000
--------------- -------------------- -------- -------------------
489 1963.5 09:42:25 XLON 606181578965474000
--------------- -------------------- -------- -------------------
134 1963.5 09:42:25 BATE 592107828535606000
--------------- -------------------- -------- -------------------
152 1962.5 09:43:00 BATE 606181578965495000
--------------- -------------------- -------- -------------------
168 1961.5 09:43:37 CHIX 606181578965518000
--------------- -------------------- -------- -------------------
142 1965.5 09:46:13 AQXE 592107828535788000
--------------- -------------------- -------- -------------------
245 1965.5 09:46:13 CHIX 592107828535788000
--------------- -------------------- -------- -------------------
260 1964 09:46:42 CHIX 592107828535813000
--------------- -------------------- -------- -------------------
138 1966.5 09:53:22 XLON 606181578965969000
--------------- -------------------- -------- -------------------
134 1966.5 09:53:22 BATE 592107828536123000
--------------- -------------------- -------- -------------------
140 1966 09:53:22 CHIX 592107828536123000
--------------- -------------------- -------- -------------------
200 1966.5 09:53:22 CHIX 606181578965969000
--------------- -------------------- -------- -------------------
138 1964.5 09:53:51 XLON 606181578965984000
--------------- -------------------- -------- -------------------
162 1964.5 09:54:36 XLON 606181578966011000
--------------- -------------------- -------- -------------------
52 1964 09:54:59 TRQX 606181578966026000
--------------- -------------------- -------- -------------------
101 1964 09:54:59 TRQX 606181578966026000
--------------- -------------------- -------- -------------------
138 1964 09:54:59 CHIX 592107828536182000
--------------- -------------------- -------- -------------------
202 1962 09:57:20 TRQX 606181578966117000
--------------- -------------------- -------- -------------------
158 1961.5 09:57:20 TRQX 606181578966117000
--------------- -------------------- -------- -------------------
204 1962 09:57:20 XLON 606181578966117000
--------------- -------------------- -------- -------------------
147 1960.5 09:58:26 CHIX 606181578966158000
--------------- -------------------- -------- -------------------
188 1957.5 10:01:49 CHIX 606181578966305000
--------------- -------------------- -------- -------------------
134 1961 10:05:32 TRQX 592107828536655000
--------------- -------------------- -------- -------------------
260 1961 10:05:32 BATE 606181578966475000
--------------- -------------------- -------- -------------------
166 1961 10:05:32 XLON 592107828536655000
--------------- -------------------- -------- -------------------
134 1961 10:05:32 TRQX 606181578966475000
--------------- -------------------- -------- -------------------
142 1961 10:07:34 CHIX 592107828536740000
--------------- -------------------- -------- -------------------
154 1961 10:07:34 XLON 606181578966555000
--------------- -------------------- -------- -------------------
134 1961 10:07:34 AQXE 606181578966555000
--------------- -------------------- -------- -------------------
213 1961 10:08:13 CHIX 592107828536768000
--------------- -------------------- -------- -------------------
139 1960 10:08:15 TRQX 606181578966581000
--------------- -------------------- -------- -------------------
22 1960 10:08:15 TRQX 606181578966581000
--------------- -------------------- -------- -------------------
155 1959 10:13:37 TRQX 606181578966799000
--------------- -------------------- -------- -------------------
154 1959 10:13:37 CHIX 606181578966799000
--------------- -------------------- -------- -------------------
143 1959 10:13:37 XLON 592107828537000000
--------------- -------------------- -------- -------------------
143 1959 10:13:37 CHIX 606181578966799000
--------------- -------------------- -------- -------------------
146 1959.5 10:16:09 XLON 606181578966907000
--------------- -------------------- -------- -------------------
160 1959.5 10:16:09 BATE 592107828537114000
--------------- -------------------- -------- -------------------
195 1958 10:16:51 CHIX 606181578966932000
--------------- -------------------- -------- -------------------
196 1958 10:16:51 XLON 606181578966932000
--------------- -------------------- -------- -------------------
146 1957.5 10:16:56 CHIX 592107828537146000
--------------- -------------------- -------- -------------------
185 1957.5 10:16:56 CHIX 606181578966937000
--------------- -------------------- -------- -------------------
36 1960 10:21:44 BATE 592107828537337000
--------------- -------------------- -------- -------------------
198 1959.5 10:22:31 CHIX 592107828537364000
--------------- -------------------- -------- -------------------
87 1959.5 10:22:31 CHIX 592107828537364000
--------------- -------------------- -------- -------------------
56 1959.5 10:22:31 CHIX 592107828537364000
--------------- -------------------- -------- -------------------
195 1959.5 10:22:31 BATE 606181578967139000
--------------- -------------------- -------- -------------------
73 1959.5 10:22:31 BATE 606181578967139000
--------------- -------------------- -------- -------------------
98 1960 10:22:31 BATE 592107828537364000
--------------- -------------------- -------- -------------------
79 1959.5 10:22:31 CHIX 592107828537364000
--------------- -------------------- -------- -------------------
346 1960 10:22:31 CHIX 606181578967139000
--------------- -------------------- -------- -------------------
63 1959.5 10:22:53 CHIX 592107828537376000
--------------- -------------------- -------- -------------------
56 1957 10:24:44 CHIX 606181578967204000
--------------- -------------------- -------- -------------------
172 1957 10:24:44 CHIX 606181578967204000
--------------- -------------------- -------- -------------------
228 1957 10:24:44 BATE 606181578967204000
--------------- -------------------- -------- -------------------
156 1963.5 10:30:27 XLON 592107828537626000
--------------- -------------------- -------- -------------------
78 1963.5 10:30:27 CHIX 606181578967383000
--------------- -------------------- -------- -------------------
161 1963.5 10:30:27 BATE 606181578967383000
--------------- -------------------- -------- -------------------
56 1963.5 10:30:28 CHIX 606181578967383000
--------------- -------------------- -------- -------------------
35 1963.5 10:30:28 CHIX 592107828537626000
--------------- -------------------- -------- -------------------
99 1963.5 10:30:28 CHIX 592107828537626000
--------------- -------------------- -------- -------------------
160 1963 10:31:07 CHIX 606181578967405000
--------------- -------------------- -------- -------------------
16 1963 10:31:07 AQXE 592107828537650000
--------------- -------------------- -------- -------------------
144 1963 10:31:09 AQXE 592107828537653000
--------------- -------------------- -------- -------------------
190 1959.5 10:31:53 CHIX 592107828537682000
--------------- -------------------- -------- -------------------
109 1959.5 10:31:53 AQXE 606181578967435000
--------------- -------------------- -------- -------------------
81 1959.5 10:32:05 AQXE 606181578967444000
--------------- -------------------- -------- -------------------
198 1960.5 10:34:17 TRQX 606181578967544000
--------------- -------------------- -------- -------------------
198 1960.5 10:34:17 CHIX 606181578967544000
--------------- -------------------- -------- -------------------
245 1962 10:37:02 CHIX 592107828537898000
--------------- -------------------- -------- -------------------
244 1962 10:37:02 CHIX 606181578967639000
--------------- -------------------- -------- -------------------
142 1961.5 10:38:44 XLON 592107828537967000
--------------- -------------------- -------- -------------------
145 1961 10:40:21 XLON 606181578967766000
--------------- -------------------- -------- -------------------
69 1962 10:43:33 CHIX 606181578967880000
--------------- -------------------- -------- -------------------
70 1962 10:43:33 CHIX 606181578967880000
--------------- -------------------- -------- -------------------
154 1962 10:43:33 CHIX 592107828538154000
--------------- -------------------- -------- -------------------
154 1961 10:43:54 BATE 592107828538171000
--------------- -------------------- -------- -------------------
163 1961 10:44:36 TRQX 592107828538200000
--------------- -------------------- -------- -------------------
150 1961 10:44:36 BATE 606181578967924000
--------------- -------------------- -------- -------------------
160 1960.5 10:46:35 CHIX 606181578968004000
--------------- -------------------- -------- -------------------
36 1960.5 10:46:35 AQXE 606181578968004000
--------------- -------------------- -------- -------------------
109 1960.5 10:46:35 AQXE 606181578968004000
--------------- -------------------- -------- -------------------
144 1960 10:46:37 CHIX 592107828538287000
--------------- -------------------- -------- -------------------
176 1960 10:46:37 CHIX 606181578968006000
--------------- -------------------- -------- -------------------
223 1959.5 10:49:02 XLON 606181578968092000
--------------- -------------------- -------- -------------------
134 1970 10:55:15 TRQX 592107828538617000
--------------- -------------------- -------- -------------------
373 1970 10:55:15 XLON 606181578968318000
--------------- -------------------- -------- -------------------
415 1970 10:55:15 CHIX 606181578968318000
--------------- -------------------- -------- -------------------
134 1970 10:55:15 BATE 592107828538617000
--------------- -------------------- -------- -------------------
134 1970 10:55:15 CHIX 606181578968318000
--------------- -------------------- -------- -------------------
172 1969.5 10:55:45 TRQX 592107828538635000
--------------- -------------------- -------- -------------------
142 1975.5 10:59:42 CHIX 606181578968486000
--------------- -------------------- -------- -------------------
160 1975 10:59:44 CHIX 592107828538797000
--------------- -------------------- -------- -------------------
185 1974 10:59:50 CHIX 606181578968491000
--------------- -------------------- -------- -------------------
148 1974.5 11:02:15 BATE 606181578968600000
--------------- -------------------- -------- -------------------
142 1978 11:05:07 AQXE 606181578968721000
--------------- -------------------- -------- -------------------
147 1978 11:05:07 CHIX 606181578968721000
--------------- -------------------- -------- -------------------
146 1977 11:06:19 CHIX 592107828539090000
--------------- -------------------- -------- -------------------
158 1980.5 11:08:47 BATE 606181578968848000
--------------- -------------------- -------- -------------------
134 1980 11:09:37 BATE 592107828539205000
--------------- -------------------- -------- -------------------
470 1980 11:09:37 CHIX 606181578968878000
--------------- -------------------- -------- -------------------
134 1980 11:09:37 XLON 606181578968878000
--------------- -------------------- -------- -------------------
11 1980 11:09:39 CHIX 606181578968879000
--------------- -------------------- -------- -------------------
134 1979.5 11:09:39 XLON 592107828539206000
--------------- -------------------- -------- -------------------
192 1979.5 11:09:39 CHIX 606181578968879000
--------------- -------------------- -------- -------------------
341 1979.5 11:09:39 CHIX 606181578968879000
--------------- -------------------- -------- -------------------
158 1979 11:09:41 CHIX 606181578968880000
--------------- -------------------- -------- -------------------
252 1978 11:10:58 CHIX 606181578968925000
--------------- -------------------- -------- -------------------
150 1979 11:13:26 TRQX 606181578969003000
--------------- -------------------- -------- -------------------
148 1979.5 11:15:05 XLON 592107828539387000
--------------- -------------------- -------- -------------------
137 1979.5 11:17:16 CHIX 592107828539464000
--------------- -------------------- -------- -------------------
158 1979 11:17:19 BATE 606181578969129000
--------------- -------------------- -------- -------------------
139 1978.5 11:18:21 CHIX 606181578969162000
--------------- -------------------- -------- -------------------
158 1978.5 11:18:21 TRQX 606181578969162000
--------------- -------------------- -------- -------------------
146 1978 11:20:26 AQXE 592107828539570000
--------------- -------------------- -------- -------------------
135 1978 11:20:26 CHIX 592107828539570000
--------------- -------------------- -------- -------------------
21 1978 11:20:26 CHIX 592107828539570000
--------------- -------------------- -------- -------------------
251 1977.5 11:22:16 CHIX 592107828539630000
--------------- -------------------- -------- -------------------
186 1977.5 11:22:16 CHIX 606181578969285000
--------------- -------------------- -------- -------------------
165 1978 11:24:07 CHIX 592107828539684000
--------------- -------------------- -------- -------------------
33 1978 11:25:37 CHIX 592107828539736000
--------------- -------------------- -------- -------------------
147 1978 11:25:37 CHIX 592107828539736000
--------------- -------------------- -------- -------------------
155 1977.5 11:26:01 CHIX 606181578969399000
--------------- -------------------- -------- -------------------
147 1977 11:26:03 CHIX 606181578969401000
--------------- -------------------- -------- -------------------
168 1977 11:26:03 CHIX 592107828539753000
--------------- -------------------- -------- -------------------
182 1977 11:26:03 AQXE 592107828539753000
--------------- -------------------- -------- -------------------
177 1976 11:26:47 XLON 592107828539780000
--------------- -------------------- -------- -------------------
190 1974.5 11:28:51 BATE 606181578969487000
--------------- -------------------- -------- -------------------
230 1974 11:29:39 TRQX 592107828539867000
--------------- -------------------- -------- -------------------
166 1972 11:32:40 CHIX 592107828539964000
--------------- -------------------- -------- -------------------
156 1971.5 11:33:08 CHIX 606181578969614000
--------------- -------------------- -------- -------------------
10 1971.5 11:33:08 AQXE 606181578969614000
--------------- -------------------- -------- -------------------
211 1972 11:36:21 XLON 592107828540078000
--------------- -------------------- -------- -------------------
142 1972 11:36:21 CHIX 592107828540078000
--------------- -------------------- -------- -------------------
182 1971.5 11:38:27 XLON 606181578969764000
--------------- -------------------- -------- -------------------
210 1971.5 11:38:27 AQXE 606181578969764000
--------------- -------------------- -------- -------------------
179 1971 11:40:12 CHIX 592107828540200000
--------------- -------------------- -------- -------------------
152 1970.5 11:40:13 CHIX 592107828540201000
--------------- -------------------- -------- -------------------
66 1970.5 11:40:13 CHIX 592107828540201000
--------------- -------------------- -------- -------------------
163 1970.5 11:40:13 AQXE 592107828540201000
--------------- -------------------- -------- -------------------
216 1969 11:42:53 CHIX 606181578969901000
--------------- -------------------- -------- -------------------
244 1969 11:44:42 CHIX 606181578969963000
--------------- -------------------- -------- -------------------
27 1969 11:44:42 CHIX 606181578969963000
--------------- -------------------- -------- -------------------
135 1968.5 11:44:43 CHIX 592107828540347000
--------------- -------------------- -------- -------------------
56 1972 11:48:20 TRQX 606181578970096000
--------------- -------------------- -------- -------------------
80 1972 11:48:20 TRQX 606181578970096000
--------------- -------------------- -------- -------------------
56 1972 11:48:20 TRQX 606181578970096000
--------------- -------------------- -------- -------------------
44 1972 11:48:20 BATE 606181578970096000
--------------- -------------------- -------- -------------------
36 1972 11:48:20 BATE 606181578970096000
--------------- -------------------- -------- -------------------
240 1972 11:48:20 BATE 606181578970096000
--------------- -------------------- -------- -------------------
195 1972.5 11:50:25 BATE 592107828540554000
--------------- -------------------- -------- -------------------
135 1971.5 11:51:41 BATE 592107828540597000
--------------- -------------------- -------- -------------------
62 1971.5 11:51:41 BATE 592107828540597000
--------------- -------------------- -------- -------------------
157 1971 11:51:59 CHIX 592107828540606000
--------------- -------------------- -------- -------------------
192 1970 11:53:19 XLON 592107828540649000
--------------- -------------------- -------- -------------------
19 1972.5 11:58:07 CHIX 606181578970408000
--------------- -------------------- -------- -------------------
227 1972.5 11:58:07 CHIX 606181578970408000
--------------- -------------------- -------- -------------------
86 1972.5 11:58:07 CHIX 592107828540813000
--------------- -------------------- -------- -------------------
131 1972.5 11:58:07 CHIX 592107828540813000
--------------- -------------------- -------- -------------------
143 1972.5 11:58:07 XLON 606181578970408000
--------------- -------------------- -------- -------------------
140 1971 11:58:48 BATE 592107828540832000
--------------- -------------------- -------- -------------------
145 1971 11:58:48 CHIX 592107828540832000
--------------- -------------------- -------- -------------------
161 1966.5 12:00:01 CHIX 606181578970462000
--------------- -------------------- -------- -------------------
212 1967.5 12:02:02 CHIX 592107828540946000
--------------- -------------------- -------- -------------------
208 1967.5 12:02:02 AQXE 592107828540946000
--------------- -------------------- -------- -------------------
170 1968.5 12:05:21 CHIX 592107828541052000
--------------- -------------------- -------- -------------------
170 1967.5 12:05:42 CHIX 592107828541065000
--------------- -------------------- -------- -------------------
100 1966 12:06:52 AQXE 592107828541107000
--------------- -------------------- -------- -------------------
159 1966.5 12:08:42 CHIX 606181578970744000
--------------- -------------------- -------- -------------------
72 1966 12:10:24 TRQX 592107828541211000
--------------- -------------------- -------- -------------------
251 1966 12:10:24 XLON 606181578970789000
--------------- -------------------- -------- -------------------
151 1966 12:10:25 AQXE 592107828541213000
--------------- -------------------- -------- -------------------
4 1966 12:10:25 TRQX 592107828541213000
--------------- -------------------- -------- -------------------
75 1966 12:10:25 TRQX 592107828541213000
--------------- -------------------- -------- -------------------
221 1965 12:12:05 BATE 592107828541274000
--------------- -------------------- -------- -------------------
2 1965 12:12:05 BATE 606181578970848000
--------------- -------------------- -------- -------------------
149 1965 12:12:05 BATE 606181578970848000
--------------- -------------------- -------- -------------------
149 1966 12:14:06 XLON 606181578970917000
--------------- -------------------- -------- -------------------
263 1967 12:16:56 CHIX 592107828541463000
--------------- -------------------- -------- -------------------
88 1967 12:16:57 BATE 592107828541464000
--------------- -------------------- -------- -------------------
59 1967 12:16:57 BATE 592107828541464000
--------------- -------------------- -------- -------------------
161 1966 12:17:09 CHIX 606181578971038000
--------------- -------------------- -------- -------------------
194 1965.5 12:19:02 AQXE 606181578971090000
--------------- -------------------- -------- -------------------
135 1965 12:19:05 TRQX 606181578971093000
--------------- -------------------- -------- -------------------
78 1965 12:19:05 BATE 606181578971093000
--------------- -------------------- -------- -------------------
72 1965 12:19:05 BATE 606181578971093000
--------------- -------------------- -------- -------------------
205 1964.5 12:19:09 CHIX 592107828541533000
--------------- -------------------- -------- -------------------
355 1967 12:23:01 XLON 592107828541670000
--------------- -------------------- -------- -------------------
225 1967 12:23:01 BATE 592107828541670000
--------------- -------------------- -------- -------------------
148 1966.5 12:23:01 CHIX 606181578971226000
--------------- -------------------- -------- -------------------
148 1967.5 12:32:09 XLON 592107828541943000
--------------- -------------------- -------- -------------------
148 1967.5 12:32:09 CHIX 606181578971488000
--------------- -------------------- -------- -------------------
268 1967.5 12:32:09 TRQX 592107828541943000
--------------- -------------------- -------- -------------------
142 1967.5 12:32:09 CHIX 606181578971488000
--------------- -------------------- -------- -------------------
14 1967.5 12:32:09 CHIX 606181578971488000
--------------- -------------------- -------- -------------------
134 1967 12:32:12 CHIX 592107828541946000
--------------- -------------------- -------- -------------------
246 1967 12:32:12 BATE 606181578971491000
--------------- -------------------- -------- -------------------
38 1967 12:32:12 TRQX 592107828541946000
--------------- -------------------- -------- -------------------
98 1967 12:32:13 TRQX 592107828541947000
--------------- -------------------- -------- -------------------
159 1964.5 12:36:26 CHIX 606181578971627000
--------------- -------------------- -------- -------------------
25 1964.5 12:36:26 CHIX 606181578971627000
--------------- -------------------- -------- -------------------
25 1964.5 12:36:48 CHIX 606181578971642000
--------------- -------------------- -------- -------------------
208 1964.5 12:36:48 CHIX 606181578971642000
--------------- -------------------- -------- -------------------
70 1964 12:38:17 CHIX 606181578971685000
--------------- -------------------- -------- -------------------
12 1964 12:38:17 CHIX 606181578971685000
--------------- -------------------- -------- -------------------
112 1964 12:38:25 CHIX 592107828542153000
--------------- -------------------- -------- -------------------
55 1964 12:38:25 CHIX 606181578971690000
--------------- -------------------- -------- -------------------
81 1964 12:38:28 CHIX 592107828542154000
--------------- -------------------- -------- -------------------
34 1964 12:38:51 CHIX 592107828542166000
--------------- -------------------- -------- -------------------
249 1962 12:40:25 CHIX 592107828542223000
--------------- -------------------- -------- -------------------
1 1960 12:41:06 CHIX 606181578971783000
--------------- -------------------- -------- -------------------
211 1960 12:41:17 CHIX 606181578971788000
--------------- -------------------- -------- -------------------
156 1959 12:44:09 CHIX 592107828542345000
--------------- -------------------- -------- -------------------
252 1959.5 12:48:06 CHIX 606181578972015000
--------------- -------------------- -------- -------------------
185 1959 12:48:18 XLON 592107828542498000
--------------- -------------------- -------- -------------------
138 1959 12:49:16 BATE 592107828542533000
--------------- -------------------- -------- -------------------
52 1961.5 12:54:23 XLON 592107828542729000
--------------- -------------------- -------- -------------------
135 1961.5 12:54:23 TRQX 592107828542729000
--------------- -------------------- -------- -------------------
82 1961.5 12:54:23 XLON 592107828542729000
--------------- -------------------- -------- -------------------
146 1961.5 12:54:23 BATE 606181578972243000
--------------- -------------------- -------- -------------------
268 1961.5 12:54:41 CHIX 592107828542739000
--------------- -------------------- -------- -------------------
15 1961.5 12:54:41 TRQX 592107828542739000
--------------- -------------------- -------- -------------------
138 1961 12:54:44 CHIX 606181578972253000
--------------- -------------------- -------- -------------------
2 1961 12:54:44 CHIX 606181578972253000
--------------- -------------------- -------- -------------------
13 1961 12:54:44 CHIX 606181578972253000
--------------- -------------------- -------- -------------------
250 1960.5 12:54:55 BATE 606181578972259000
--------------- -------------------- -------- -------------------
13 1960.5 12:54:55 CHIX 606181578972259000
--------------- -------------------- -------- -------------------
137 1960.5 12:54:55 CHIX 606181578972259000
--------------- -------------------- -------- -------------------
19 1965.5 12:58:48 CHIX 606181578972400000
--------------- -------------------- -------- -------------------
139 1965.5 12:58:48 CHIX 606181578972400000
--------------- -------------------- -------- -------------------
229 1967.5 13:02:42 CHIX 606181578972547000
--------------- -------------------- -------- -------------------
134 1967.5 13:02:42 TRQX 592107828543051000
--------------- -------------------- -------- -------------------
223 1967.5 13:02:42 XLON 606181578972547000
--------------- -------------------- -------- -------------------
226 1969 13:03:28 AQXE 592107828543088000
--------------- -------------------- -------- -------------------
151 1967 13:05:37 CHIX 606181578972663000
--------------- -------------------- -------- -------------------
151 1967 13:05:45 BATE 606181578972669000
--------------- -------------------- -------- -------------------
153 1967 13:05:45 BATE 592107828543179000
--------------- -------------------- -------- -------------------
145 1967 13:05:45 TRQX 606181578972669000
--------------- -------------------- -------- -------------------
216 1968 13:07:35 CHIX 592107828543265000
--------------- -------------------- -------- -------------------
98 1970.5 13:13:05 XLON 592107828543496000
--------------- -------------------- -------- -------------------
36 1970.5 13:13:05 XLON 592107828543496000
--------------- -------------------- -------- -------------------
142 1970.5 13:13:15 AQXE 606181578972969000
--------------- -------------------- -------- -------------------
155 1969.5 13:13:47 BATE 592107828543521000
--------------- -------------------- -------- -------------------
134 1969.5 13:13:47 CHIX 606181578972985000
--------------- -------------------- -------- -------------------
176 1970 13:13:47 CHIX 592107828543521000
--------------- -------------------- -------- -------------------
161 1970 13:13:47 XLON 606181578972985000
--------------- -------------------- -------- -------------------
135 1967 13:17:34 CHIX 592107828543669000
--------------- -------------------- -------- -------------------
182 1967 13:17:34 BATE 606181578973124000
--------------- -------------------- -------- -------------------
125 1966.5 13:19:25 TRQX 592107828543736000
--------------- -------------------- -------- -------------------
150 1966.5 13:19:25 XLON 606181578973187000
--------------- -------------------- -------- -------------------
124 1966.5 13:19:37 TRQX 592107828543745000
--------------- -------------------- -------- -------------------
151 1966 13:22:24 BATE 592107828543850000
--------------- -------------------- -------- -------------------
18 1966 13:22:24 BATE 592107828543850000
--------------- -------------------- -------- -------------------
175 1965.5 13:22:42 XLON 606181578973302000
--------------- -------------------- -------- -------------------
254 1964.5 13:24:51 CHIX 592107828543927000
--------------- -------------------- -------- -------------------
250 1964.5 13:24:51 CHIX 606181578973366000
--------------- -------------------- -------- -------------------
251 1962.5 13:28:08 CHIX 606181578973479000
--------------- -------------------- -------- -------------------
251 1962.5 13:28:13 BATE 606181578973483000
--------------- -------------------- -------- -------------------
168 1961 13:31:08 TRQX 592107828544188000
--------------- -------------------- -------- -------------------
165 1961 13:31:08 XLON 606181578973612000
--------------- -------------------- -------- -------------------
155 1961.5 13:32:26 XLON 606181578973682000
--------------- -------------------- -------- -------------------
145 1961 13:32:49 CHIX 592107828544277000
--------------- -------------------- -------- -------------------
134 1963 13:34:41 CHIX 592107828544373000
--------------- -------------------- -------- -------------------
400 1963 13:34:41 BATE 606181578973789000
--------------- -------------------- -------- -------------------
3 1963 13:34:41 BATE 606181578973789000
--------------- -------------------- -------- -------------------
148 1963 13:34:41 BATE 592107828544373000
--------------- -------------------- -------- -------------------
134 1963 13:34:41 XLON 606181578973789000
--------------- -------------------- -------- -------------------
268 1963 13:34:41 CHIX 606181578973789000
--------------- -------------------- -------- -------------------
143 1963 13:39:29 BATE 592107828544633000
--------------- -------------------- -------- -------------------
143 1963 13:39:29 BATE 606181578974037000
--------------- -------------------- -------- -------------------
143 1963 13:39:29 CHIX 592107828544633000
--------------- -------------------- -------- -------------------
143 1963 13:39:29 CHIX 606181578974037000
--------------- -------------------- -------- -------------------
143 1962.5 13:39:29 CHIX 606181578974037000
--------------- -------------------- -------- -------------------
143 1962.5 13:39:29 BATE 606181578974037000
--------------- -------------------- -------- -------------------
154 1965 13:40:42 BATE 592107828544704000
--------------- -------------------- -------- -------------------
134 1965 13:40:42 TRQX 606181578974105000
--------------- -------------------- -------- -------------------
311 1965 13:40:42 CHIX 592107828544704000
--------------- -------------------- -------- -------------------
153 1964.5 13:41:41 CHIX 592107828544754000
--------------- -------------------- -------- -------------------
136 1964 13:41:42 CHIX 606181578974153000
--------------- -------------------- -------- -------------------
249 1962 13:44:46 XLON 592107828544873000
--------------- -------------------- -------- -------------------
4 1962 13:44:46 XLON 592107828544873000
--------------- -------------------- -------- -------------------
123 1961.5 13:44:46 CHIX 592107828544873000
--------------- -------------------- -------- -------------------
155 1961.5 13:44:46 BATE 606181578974265000
--------------- -------------------- -------- -------------------
149 1961.5 13:44:46 TRQX 606181578974265000
--------------- -------------------- -------- -------------------
96 1961.5 13:44:47 CHIX 592107828544873000
--------------- -------------------- -------- -------------------
32 1961.5 13:44:49 CHIX 592107828544875000
--------------- -------------------- -------- -------------------
200 1961 13:46:41 CHIX 592107828544949000
--------------- -------------------- -------- -------------------
203 1960.5 13:46:46 CHIX 592107828544952000
--------------- -------------------- -------- -------------------
218 1963.5 13:48:11 CHIX 592107828545016000
--------------- -------------------- -------- -------------------
218 1963 13:48:17 BATE 592107828545020000
--------------- -------------------- -------- -------------------
191 1968 13:52:24 CHIX 592107828545213000
--------------- -------------------- -------- -------------------
134 1968 13:52:24 TRQX 606181578974587000
--------------- -------------------- -------- -------------------
149 1968 13:52:24 BATE 606181578974587000
--------------- -------------------- -------- -------------------
144 1967.5 13:55:24 CHIX 592107828545340000
--------------- -------------------- -------- -------------------
145 1967.5 13:55:24 CHIX 592107828545340000
--------------- -------------------- -------- -------------------
145 1967.5 13:55:24 CHIX 592107828545340000
--------------- -------------------- -------- -------------------
147 1970.5 13:59:55 TRQX 606181578974872000
--------------- -------------------- -------- -------------------
147 1970.5 13:59:55 BATE 606181578974872000
--------------- -------------------- -------- -------------------
152 1970 14:00:05 CHIX 592107828545525000
--------------- -------------------- -------- -------------------
253 1969.5 14:00:06 TRQX 592107828545526000
--------------- -------------------- -------- -------------------
143 1969 14:01:28 BATE 606181578974959000
--------------- -------------------- -------- -------------------
12 1969 14:01:28 BATE 606181578974959000
--------------- -------------------- -------- -------------------
134 1969 14:01:28 BATE 592107828545605000
--------------- -------------------- -------- -------------------
147 1969 14:01:28 CHIX 606181578974959000
--------------- -------------------- -------- -------------------
196 1969 14:01:29 AQXE 606181578974960000
--------------- -------------------- -------- -------------------
98 1968.5 14:02:57 CHIX 592107828545673000
--------------- -------------------- -------- -------------------
143 1968.5 14:02:57 CHIX 606181578975023000
--------------- -------------------- -------- -------------------
194 1969 14:05:33 TRQX 606181578975131000
--------------- -------------------- -------- -------------------
59 1968.5 14:06:02 CHIX 592107828545807000
--------------- -------------------- -------- -------------------
257 1968.5 14:06:02 CHIX 592107828545807000
--------------- -------------------- -------- -------------------
143 1968.5 14:06:09 AQXE 592107828545814000
--------------- -------------------- -------- -------------------
150 1966.5 14:07:35 CHIX 592107828545878000
--------------- -------------------- -------- -------------------
203 1970.5 14:09:48 XLON 606181578975314000
--------------- -------------------- -------- -------------------
117 1970 14:09:52 AQXE 606181578975317000
--------------- -------------------- -------- -------------------
24 1970 14:09:52 XLON 592107828545985000
--------------- -------------------- -------- -------------------
203 1968.5 14:10:44 CHIX 606181578975351000
--------------- -------------------- -------- -------------------
189 1968 14:11:41 XLON 606181578975389000
--------------- -------------------- -------- -------------------
146 1964 14:15:04 TRQX 606181578975533000
--------------- -------------------- -------- -------------------
211 1964 14:15:04 CHIX 606181578975533000
--------------- -------------------- -------- -------------------
137 1964.5 14:15:04 XLON 592107828546214000
--------------- -------------------- -------- -------------------
251 1963.5 14:15:07 CHIX 592107828546216000
--------------- -------------------- -------- -------------------
249 1960.5 14:16:39 CHIX 606181578975621000
--------------- -------------------- -------- -------------------
252 1960 14:18:00 CHIX 592107828546375000
--------------- -------------------- -------- -------------------
225 1960.5 14:18:55 CHIX 606181578975729000
--------------- -------------------- -------- -------------------
250 1958.5 14:19:52 XLON 606181578975777000
--------------- -------------------- -------- -------------------
252 1957 14:21:36 CHIX 606181578975851000
--------------- -------------------- -------- -------------------
151 1957 14:21:36 CHIX 592107828546552000
--------------- -------------------- -------- -------------------
144 1956.5 14:23:24 CHIX 592107828546630000
--------------- -------------------- -------- -------------------
194 1955.5 14:23:52 CHIX 606181578975945000
--------------- -------------------- -------- -------------------
107 1955 14:25:55 BATE 606181578976052000
--------------- -------------------- -------- -------------------
142 1955 14:25:55 BATE 606181578976052000
--------------- -------------------- -------- -------------------
254 1954.5 14:25:56 CHIX 606181578976053000
--------------- -------------------- -------- -------------------
143 1954.5 14:25:56 BATE 606181578976053000
--------------- -------------------- -------- -------------------
144 1957 14:29:25 CHIX 592107828546930000
--------------- -------------------- -------- -------------------
145 1957 14:29:25 BATE 592107828546930000
--------------- -------------------- -------- -------------------
145 1957 14:29:25 CHIX 592107828546930000
--------------- -------------------- -------- -------------------
254 1956.5 14:29:56 CHIX 606181578976229000
--------------- -------------------- -------- -------------------
70 1956.5 14:29:56 CHIX 606181578976229000
--------------- -------------------- -------- -------------------
73 1956.5 14:29:56 CHIX 606181578976229000
--------------- -------------------- -------- -------------------
74 1956.5 14:29:56 BATE 592107828546953000
--------------- -------------------- -------- -------------------
179 1956.5 14:29:56 BATE 592107828546953000
--------------- -------------------- -------- -------------------
260 1956 14:31:22 CHIX 592107828547034000
--------------- -------------------- -------- -------------------
270 1956 14:31:22 CHIX 606181578976305000
--------------- -------------------- -------- -------------------
140 1956.5 14:33:02 CHIX 606181578976382000
--------------- -------------------- -------- -------------------
53 1955.5 14:33:22 BATE 592107828547136000
--------------- -------------------- -------- -------------------
107 1955.5 14:33:22 BATE 592107828547136000
--------------- -------------------- -------- -------------------
134 1955.5 14:33:22 CHIX 606181578976403000
--------------- -------------------- -------- -------------------
134 1955.5 14:33:22 BATE 592107828547136000
--------------- -------------------- -------- -------------------
140 1955.5 14:33:22 TRQX 606181578976403000
--------------- -------------------- -------- -------------------
153 1955.5 14:33:22 AQXE 606181578976403000
--------------- -------------------- -------- -------------------
251 1956.5 14:36:20 CHIX 592107828547304000
--------------- -------------------- -------- -------------------
141 1956.5 14:36:20 BATE 606181578976562000
--------------- -------------------- -------- -------------------
155 1956.5 14:36:20 XLON 592107828547304000
--------------- -------------------- -------- -------------------
258 1956.5 14:36:20 TRQX 606181578976562000
--------------- -------------------- -------- -------------------
141 1956 14:36:33 CHIX 606181578976574000
--------------- -------------------- -------- -------------------
254 1953.5 14:38:12 CHIX 606181578976650000
--------------- -------------------- -------- -------------------
249 1953 14:38:32 CHIX 606181578976665000
--------------- -------------------- -------- -------------------
147 1953 14:38:32 CHIX 606181578976665000
--------------- -------------------- -------- -------------------
250 1952.5 14:40:15 BATE 592107828547500000
--------------- -------------------- -------- -------------------
250 1952.5 14:40:15 CHIX 592107828547500000
--------------- -------------------- -------- -------------------
16 1952 14:41:02 CHIX 592107828547536000
--------------- -------------------- -------- -------------------
120 1952 14:41:02 CHIX 592107828547536000
--------------- -------------------- -------- -------------------
254 1951 14:42:14 CHIX 592107828547593000
--------------- -------------------- -------- -------------------
257 1950.5 14:42:34 CHIX 606181578976853000
--------------- -------------------- -------- -------------------
144 1950.5 14:42:34 TRQX 592107828547610000
--------------- -------------------- -------- -------------------
134 1953.5 14:45:13 TRQX 592107828547737000
--------------- -------------------- -------- -------------------
247 1953.5 14:45:13 BATE 606181578976975000
--------------- -------------------- -------- -------------------
222 1953.5 14:45:13 CHIX 606181578976975000
--------------- -------------------- -------- -------------------
134 1953.5 14:45:13 AQXE 592107828547738000
--------------- -------------------- -------- -------------------
137 1954 14:47:12 TRQX 592107828547833000
--------------- -------------------- -------- -------------------
266 1954 14:47:12 CHIX 606181578977066000
--------------- -------------------- -------- -------------------
85 1954 14:47:12 AQXE 606181578977066000
--------------- -------------------- -------- -------------------
49 1954 14:47:12 AQXE 606181578977067000
--------------- -------------------- -------- -------------------
153 1953.5 14:47:15 CHIX 606181578977069000
--------------- -------------------- -------- -------------------
126 1953.5 14:47:15 CHIX 592107828547837000
--------------- -------------------- -------- -------------------
20 1953.5 14:47:15 CHIX 592107828547837000
--------------- -------------------- -------- -------------------
255 1953.5 14:48:44 CHIX 606181578977158000
--------------- -------------------- -------- -------------------
146 1954 14:49:25 AQXE 592107828547961000
--------------- -------------------- -------- -------------------
219 1953 14:50:01 CHIX 592107828547988000
--------------- -------------------- -------- -------------------
36 1953 14:50:01 CHIX 592107828547988000
--------------- -------------------- -------- -------------------
101 1952.5 14:50:21 CHIX 592107828548003000
--------------- -------------------- -------- -------------------
34 1952.5 14:50:21 CHIX 592107828548003000
--------------- -------------------- -------- -------------------
115 1952.5 14:50:21 CHIX 592107828548003000
--------------- -------------------- -------- -------------------
13 1952.5 14:50:21 TRQX 592107828548003000
--------------- -------------------- -------- -------------------
122 1952.5 14:50:21 TRQX 592107828548003000
--------------- -------------------- -------- -------------------
134 1949 14:52:34 BATE 592107828548136000
--------------- -------------------- -------- -------------------
65 1949 14:52:34 CHIX 606181578977356000
--------------- -------------------- -------- -------------------
121 1949 14:52:34 CHIX 606181578977356000
--------------- -------------------- -------- -------------------
156 1948.5 14:52:39 CHIX 592107828548142000
--------------- -------------------- -------- -------------------
150 1948.5 14:52:39 CHIX 606181578977361000
--------------- -------------------- -------- -------------------
1 1948 14:52:39 TRQX 592107828548143000
--------------- -------------------- -------- -------------------
167 1948 14:52:39 TRQX 592107828548143000
--------------- -------------------- -------- -------------------
58 1947.5 14:52:48 AQXE 606181578977371000
--------------- -------------------- -------- -------------------
203 1947.5 14:52:58 AQXE 606181578977382000
--------------- -------------------- -------- -------------------
115 1952.5 14:55:57 AQXE 592107828548343000
--------------- -------------------- -------- -------------------
22 1952.5 14:55:57 AQXE 592107828548343000
--------------- -------------------- -------- -------------------
481 1954.5 14:57:25 CHIX 606181578977646000
--------------- -------------------- -------- -------------------
142 1957.5 14:58:51 XLON 606181578977725000
--------------- -------------------- -------- -------------------
146 1956.5 14:59:47 XLON 606181578977783000
--------------- -------------------- -------- -------------------
134 1956 15:00:05 TRQX 592107828548604000
--------------- -------------------- -------- -------------------
54 1956 15:00:05 XLON 606181578977804000
--------------- -------------------- -------- -------------------
100 1956 15:00:05 TRQX 592107828548604000
--------------- -------------------- -------- -------------------
63 1956 15:00:05 XLON 592107828548604000
--------------- -------------------- -------- -------------------
205 1956 15:00:05 XLON 592107828548604000
--------------- -------------------- -------- -------------------
88 1956 15:00:05 XLON 606181578977804000
--------------- -------------------- -------- -------------------
169 1956 15:00:05 CHIX 606181578977804000
--------------- -------------------- -------- -------------------
34 1956 15:00:05 TRQX 592107828548604000
--------------- -------------------- -------- -------------------
151 1956 15:00:05 BATE 592107828548604000
--------------- -------------------- -------- -------------------
158 1956 15:00:05 CHIX 606181578977804000
--------------- -------------------- -------- -------------------
64 1956 15:00:05 CHIX 606181578977804000
--------------- -------------------- -------- -------------------
134 1955.5 15:00:05 TRQX 592107828548604000
--------------- -------------------- -------- -------------------
151 1955.5 15:00:05 CHIX 606181578977804000
--------------- -------------------- -------- -------------------
132 1955.5 15:00:05 BATE 606181578977804000
--------------- -------------------- -------- -------------------
21 1955.5 15:00:05 BATE 606181578977804000
--------------- -------------------- -------- -------------------
17 1955.5 15:00:05 BATE 606181578977804000
--------------- -------------------- -------- -------------------
247 1955 15:01:37 CHIX 606181578977901000
--------------- -------------------- -------- -------------------
256 1955 15:01:37 XLON 606181578977901000
--------------- -------------------- -------- -------------------
158 1956 15:02:59 BATE 606181578977975000
--------------- -------------------- -------- -------------------
38 1955.5 15:04:01 BATE 592107828548840000
--------------- -------------------- -------- -------------------
96 1955.5 15:04:01 BATE 592107828548840000
--------------- -------------------- -------- -------------------
215 1955.5 15:04:01 CHIX 606181578978031000
--------------- -------------------- -------- -------------------
173 1955.5 15:04:01 TRQX 592107828548840000
--------------- -------------------- -------- -------------------
127 1955.5 15:04:01 CHIX 606181578978031000
--------------- -------------------- -------- -------------------
175 1955.5 15:04:01 CHIX 606181578978031000
--------------- -------------------- -------- -------------------
250 1954 15:05:00 CHIX 592107828548898000
--------------- -------------------- -------- -------------------
250 1954 15:05:00 CHIX 592107828548898000
--------------- -------------------- -------- -------------------
155 1954 15:07:01 TRQX 592107828549013000
--------------- -------------------- -------- -------------------
4 1954 15:07:01 TRQX 592107828549013000
--------------- -------------------- -------- -------------------
77 1954 15:07:01 BATE 606181578978196000
--------------- -------------------- -------- -------------------
179 1954 15:07:01 BATE 606181578978196000
--------------- -------------------- -------- -------------------
260 1954 15:07:01 CHIX 606181578978196000
--------------- -------------------- -------- -------------------
134 1954 15:07:01 CHIX 606181578978196000
--------------- -------------------- -------- -------------------
253 1953.5 15:08:21 TRQX 606181578978266000
--------------- -------------------- -------- -------------------
253 1953.5 15:08:21 CHIX 592107828549086000
--------------- -------------------- -------- -------------------
252 1953.5 15:09:35 BATE 606181578978331000
--------------- -------------------- -------- -------------------
252 1953.5 15:09:35 TRQX 592107828549153000
--------------- -------------------- -------- -------------------
4 1954 15:11:45 BATE 606181578978448000
--------------- -------------------- -------- -------------------
19 1954 15:11:52 BATE 606181578978454000
--------------- -------------------- -------- -------------------
61 1954 15:11:52 BATE 606181578978454000
--------------- -------------------- -------- -------------------
21 1954 15:11:52 BATE 606181578978454000
--------------- -------------------- -------- -------------------
149 1954 15:11:52 BATE 606181578978454000
--------------- -------------------- -------- -------------------
155 1953.5 15:11:52 TRQX 592107828549281000
--------------- -------------------- -------- -------------------
33 1954 15:13:01 BATE 606181578978511000
--------------- -------------------- -------- -------------------
215 1954 15:13:01 BATE 606181578978511000
--------------- -------------------- -------- -------------------
135 1954 15:13:01 CHIX 592107828549342000
--------------- -------------------- -------- -------------------
253 1953 15:13:08 CHIX 592107828549348000
--------------- -------------------- -------- -------------------
257 1950.5 15:14:05 CHIX 606181578978567000
--------------- -------------------- -------- -------------------
92 1950 15:16:55 BATE 592107828549546000
--------------- -------------------- -------- -------------------
74 1950 15:16:55 TRQX 606181578978707000
--------------- -------------------- -------- -------------------
125 1950 15:16:55 CHIX 592107828549546000
--------------- -------------------- -------- -------------------
121 1950 15:16:55 CHIX 592107828549546000
--------------- -------------------- -------- -------------------
137 1951 15:19:39 BATE 592107828549698000
--------------- -------------------- -------- -------------------
23 1950.5 15:19:43 CHIX 592107828549702000
--------------- -------------------- -------- -------------------
127 1950.5 15:19:43 CHIX 592107828549702000
--------------- -------------------- -------- -------------------
68 1950.5 15:19:43 CHIX 592107828549702000
--------------- -------------------- -------- -------------------
5 1950.5 15:19:43 BATE 592107828549702000
--------------- -------------------- -------- -------------------
140 1950.5 15:19:43 CHIX 592107828549702000
--------------- -------------------- -------- -------------------
205 1954 15:21:42 CHIX 592107828549828000
--------------- -------------------- -------- -------------------
69 1954 15:21:42 CHIX 592107828549828000
--------------- -------------------- -------- -------------------
53 1953.5 15:21:50 TRQX 606181578978985000
--------------- -------------------- -------- -------------------
83 1953.5 15:21:50 TRQX 606181578978985000
--------------- -------------------- -------- -------------------
317 1953.5 15:21:50 CHIX 606181578978985000
--------------- -------------------- -------- -------------------
2 1953.5 15:21:50 CHIX 606181578978985000
--------------- -------------------- -------- -------------------
76 1953.5 15:21:50 CHIX 606181578978985000
--------------- -------------------- -------- -------------------
110 1953 15:21:54 BATE 592107828549840000
--------------- -------------------- -------- -------------------
24 1953 15:21:54 BATE 592107828549840000
--------------- -------------------- -------- -------------------
155 1953 15:21:54 XLON 606181578978989000
--------------- -------------------- -------- -------------------
236 1953 15:21:54 CHIX 606181578978989000
--------------- -------------------- -------- -------------------
32 1953 15:21:54 CHIX 606181578978989000
--------------- -------------------- -------- -------------------
134 1953.5 15:21:54 AQXE 592107828549840000
--------------- -------------------- -------- -------------------
136 1953.5 15:21:54 AQXE 606181578978989000
--------------- -------------------- -------- -------------------
78 1953 15:21:55 CHIX 592107828549841000
--------------- -------------------- -------- -------------------
1 1953 15:21:55 CHIX 592107828549841000
--------------- -------------------- -------- -------------------
23 1953 15:21:55 TRQX 606181578978990000
--------------- -------------------- -------- -------------------
168 1952.5 15:22:25 TRQX 606181578979016000
--------------- -------------------- -------- -------------------
248 1951.5 15:23:39 TRQX 592107828549930000
--------------- -------------------- -------- -------------------
253 1951 15:24:36 CHIX 606181578979113000
--------------- -------------------- -------- -------------------
38 1950.5 15:24:55 AQXE 606181578979127000
--------------- -------------------- -------- -------------------
152 1955 15:29:05 BATE 606181578979326000
--------------- -------------------- -------- -------------------
152 1954 15:29:06 BATE 592107828550195000
--------------- -------------------- -------- -------------------
159 1954.5 15:30:03 CHIX 592107828550241000
--------------- -------------------- -------- -------------------
134 1953.5 15:31:13 BATE 592107828550314000
--------------- -------------------- -------- -------------------
134 1953.5 15:31:13 XLON 606181578979444000
--------------- -------------------- -------- -------------------
531 1953.5 15:31:13 CHIX 606181578979444000
--------------- -------------------- -------- -------------------
135 1953.5 15:31:13 BATE 606181578979444000
--------------- -------------------- -------- -------------------
201 1953.5 15:31:13 TRQX 592107828550314000
--------------- -------------------- -------- -------------------
361 1953.5 15:31:13 XLON 592107828550314000
--------------- -------------------- -------- -------------------
156 1953.5 15:31:13 TRQX 606181578979444000
--------------- -------------------- -------- -------------------
17 1953.5 15:31:13 BATE 606181578979444000
--------------- -------------------- -------- -------------------
157 1953.5 15:31:13 CHIX 606181578979444000
--------------- -------------------- -------- -------------------
117 1953.5 15:31:13 BATE 606181578979444000
--------------- -------------------- -------- -------------------
13 1953.5 15:31:13 XLON 606181578979444000
--------------- -------------------- -------- -------------------
135 1953 15:32:45 CHIX 592107828550399000
--------------- -------------------- -------- -------------------
138 1953 15:32:45 CHIX 606181578979525000
--------------- -------------------- -------- -------------------
1 1953 15:32:45 TRQX 606181578979525000
--------------- -------------------- -------- -------------------
134 1953 15:32:45 TRQX 606181578979525000
--------------- -------------------- -------- -------------------
154 1952.5 15:32:45 CHIX 592107828550399000
--------------- -------------------- -------- -------------------
154 1952.5 15:32:45 CHIX 606181578979525000
--------------- -------------------- -------- -------------------
144 1952.5 15:32:45 TRQX 592107828550399000
--------------- -------------------- -------- -------------------
144 1952.5 15:32:45 BATE 592107828550399000
--------------- -------------------- -------- -------------------
4 1952 15:33:37 CHIX 592107828550453000
--------------- -------------------- -------- -------------------
139 1952 15:33:37 CHIX 592107828550453000
--------------- -------------------- -------- -------------------
3 1951.5 15:35:02 CHIX 606181578979651000
--------------- -------------------- -------- -------------------
144 1951.5 15:35:02 CHIX 606181578979651000
--------------- -------------------- -------- -------------------
61 1951 15:35:04 TRQX 606181578979653000
--------------- -------------------- -------- -------------------
257 1951 15:35:04 CHIX 592107828550533000
--------------- -------------------- -------- -------------------
10 1951 15:35:04 TRQX 606181578979654000
--------------- -------------------- -------- -------------------
1 1951 15:35:04 TRQX 606181578979654000
--------------- -------------------- -------- -------------------
76 1951 15:35:04 XLON 592107828550533000
--------------- -------------------- -------- -------------------
144 1951 15:35:12 CHIX 592107828550544000
--------------- -------------------- -------- -------------------
140 1950.5 15:35:46 CHIX 606181578979699000
--------------- -------------------- -------- -------------------
146 1950.5 15:35:46 CHIX 606181578979699000
--------------- -------------------- -------- -------------------
141 1950 15:36:00 CHIX 606181578979711000
--------------- -------------------- -------- -------------------
146 1950.5 15:38:17 BATE 606181578979835000
--------------- -------------------- -------- -------------------
145 1950.5 15:38:17 BATE 606181578979835000
--------------- -------------------- -------- -------------------
252 1950.5 15:38:17 CHIX 592107828550721000
--------------- -------------------- -------- -------------------
29 1950.5 15:38:17 CHIX 606181578979835000
--------------- -------------------- -------- -------------------
120 1950.5 15:38:17 CHIX 606181578979835000
--------------- -------------------- -------- -------------------
134 1949 15:38:57 CHIX 606181578979875000
--------------- -------------------- -------- -------------------
136 1949 15:38:57 CHIX 606181578979875000
--------------- -------------------- -------- -------------------
137 1949 15:38:57 TRQX 592107828550762000
--------------- -------------------- -------- -------------------
249 1948.5 15:39:10 CHIX 606181578979887000
--------------- -------------------- -------- -------------------
147 1946 15:41:04 CHIX 592107828550886000
--------------- -------------------- -------- -------------------
170 1946 15:41:04 AQXE 606181578979994000
--------------- -------------------- -------- -------------------
83 1946 15:41:05 AQXE 606181578979995000
--------------- -------------------- -------- -------------------
146 1945.5 15:41:08 XLON 592107828550890000
--------------- -------------------- -------- -------------------
150 1945.5 15:41:08 TRQX 606181578979998000
--------------- -------------------- -------- -------------------
144 1945 15:41:09 AQXE 592107828550890000
--------------- -------------------- -------- -------------------
134 1945 15:42:18 CHIX 606181578980064000
--------------- -------------------- -------- -------------------
145 1945 15:42:18 BATE 606181578980064000
--------------- -------------------- -------- -------------------
249 1945 15:42:18 CHIX 606181578980064000
--------------- -------------------- -------- -------------------
4 1945 15:42:18 AQXE 592107828550958000
--------------- -------------------- -------- -------------------
104 1946 15:44:54 CHIX 592107828551099000
--------------- -------------------- -------- -------------------
144 1947 15:46:07 CHIX 592107828551170000
--------------- -------------------- -------- -------------------
140 1947 15:46:07 CHIX 606181578980270000
--------------- -------------------- -------- -------------------
123 1947.5 15:48:24 BATE 592107828551295000
--------------- -------------------- -------- -------------------
137 1947.5 15:48:24 CHIX 592107828551295000
--------------- -------------------- -------- -------------------
251 1947.5 15:48:24 TRQX 606181578980391000
--------------- -------------------- -------- -------------------
147 1947.5 15:48:24 CHIX 606181578980391000
--------------- -------------------- -------- -------------------
134 1947.5 15:48:24 CHIX 592107828551295000
--------------- -------------------- -------- -------------------
134 1947.5 15:48:24 XLON 606181578980391000
--------------- -------------------- -------- -------------------
11 1947.5 15:48:24 BATE 592107828551295000
--------------- -------------------- -------- -------------------
92 1947.5 15:48:24 AQXE 606181578980391000
--------------- -------------------- -------- -------------------
49 1947.5 15:48:42 AQXE 606181578980405000
--------------- -------------------- -------- -------------------
135 1947.5 15:48:42 AQXE 606181578980405000
--------------- -------------------- -------- -------------------
24 1947 15:48:42 XLON 592107828551310000
--------------- -------------------- -------- -------------------
158 1948.5 15:50:46 TRQX 592107828551431000
--------------- -------------------- -------- -------------------
221 1948.5 15:50:46 CHIX 606181578980523000
--------------- -------------------- -------- -------------------
243 1948.5 15:50:46 BATE 606181578980523000
--------------- -------------------- -------- -------------------
158 1948.5 15:50:46 CHIX 592107828551431000
--------------- -------------------- -------- -------------------
178 1948 15:51:02 BATE 592107828551447000
--------------- -------------------- -------- -------------------
13 1948 15:51:02 BATE 606181578980539000
--------------- -------------------- -------- -------------------
163 1948 15:51:02 BATE 606181578980539000
--------------- -------------------- -------- -------------------
127 1947 15:52:53 XLON 606181578980636000
--------------- -------------------- -------- -------------------
110 1947 15:52:53 XLON 592107828551548000
--------------- -------------------- -------- -------------------
48 1947 15:52:53 BATE 592107828551548000
--------------- -------------------- -------- -------------------
79 1947 15:53:06 TRQX 592107828551561000
--------------- -------------------- -------- -------------------
204 1947 15:53:06 CHIX 592107828551561000
--------------- -------------------- -------- -------------------
7 1947 15:53:06 XLON 606181578980649000
--------------- -------------------- -------- -------------------
144 1947 15:53:06 XLON 606181578980649000
--------------- -------------------- -------- -------------------
109 1947 15:53:06 BATE 592107828551561000
--------------- -------------------- -------- -------------------
229 1947 15:53:06 CHIX 606181578980649000
--------------- -------------------- -------- -------------------
114 1947 15:53:06 CHIX 606181578980649000
--------------- -------------------- -------- -------------------
66 1947 15:53:06 TRQX 592107828551561000
--------------- -------------------- -------- -------------------
134 1947 15:53:06 AQXE 606181578980649000
--------------- -------------------- -------- -------------------
138 1947 15:53:06 AQXE 592107828551561000
--------------- -------------------- -------- -------------------
173 1946.5 15:53:14 XLON 592107828551570000
--------------- -------------------- -------- -------------------
143 1946.5 15:53:14 CHIX 606181578980657000
--------------- -------------------- -------- -------------------
21 1946.5 15:53:14 BATE 606181578980657000
--------------- -------------------- -------- -------------------
54 1946.5 15:53:19 TRQX 606181578980662000
--------------- -------------------- -------- -------------------
163 1946.5 15:53:19 BATE 606181578980662000
--------------- -------------------- -------- -------------------
84 1946.5 15:53:19 AQXE 592107828551575000
--------------- -------------------- -------- -------------------
266 1945.5 15:55:00 CHIX 592107828551668000
--------------- -------------------- -------- -------------------
266 1945.5 15:55:00 CHIX 606181578980752000
--------------- -------------------- -------- -------------------
134 1949.5 15:59:26 CHIX 592107828551905000
--------------- -------------------- -------- -------------------
29 1949.5 15:59:26 TRQX 606181578980981000
--------------- -------------------- -------- -------------------
105 1949.5 15:59:26 TRQX 606181578980981000
--------------- -------------------- -------- -------------------
319 1949.5 15:59:26 XLON 606181578980981000
--------------- -------------------- -------- -------------------
92 1949.5 15:59:26 BATE 592107828551905000
--------------- -------------------- -------- -------------------
147 1949.5 15:59:30 CHIX 606181578980985000
--------------- -------------------- -------- -------------------
154 1952.5 16:00:35 CHIX 592107828551968000
--------------- -------------------- -------- -------------------
135 1951 16:00:46 TRQX 592107828551981000
--------------- -------------------- -------- -------------------
533 1951 16:00:46 CHIX 606181578981055000
--------------- -------------------- -------- -------------------
33 1951 16:00:46 AQXE 592107828551981000
--------------- -------------------- -------- -------------------
101 1951 16:00:47 AQXE 592107828551983000
--------------- -------------------- -------- -------------------
155 1951.5 16:02:48 TRQX 606181578981142000
--------------- -------------------- -------- -------------------
155 1951.5 16:02:48 BATE 606181578981142000
--------------- -------------------- -------- -------------------
308 1951.5 16:02:48 CHIX 592107828552071000
--------------- -------------------- -------- -------------------
29 1951.5 16:02:48 BATE 592107828552071000
--------------- -------------------- -------- -------------------
119 1951.5 16:02:48 BATE 592107828552071000
--------------- -------------------- -------- -------------------
83 1951.5 16:02:48 BATE 606181578981142000
--------------- -------------------- -------- -------------------
47 1951.5 16:02:48 BATE 606181578981142000
--------------- -------------------- -------- -------------------
4 1951.5 16:02:48 BATE 606181578981142000
--------------- -------------------- -------- -------------------
6 1951.5 16:02:48 AQXE 606181578981142000
--------------- -------------------- -------- -------------------
128 1951.5 16:02:50 AQXE 606181578981144000
--------------- -------------------- -------- -------------------
107 1951 16:02:50 CHIX 606181578981144000
--------------- -------------------- -------- -------------------
155 1951 16:02:50 XLON 592107828552073000
--------------- -------------------- -------- -------------------
41 1951 16:02:50 CHIX 606181578981144000
--------------- -------------------- -------- -------------------
312 1950.5 16:02:57 CHIX 592107828552080000
--------------- -------------------- -------- -------------------
134 1950.5 16:02:57 TRQX 606181578981151000
--------------- -------------------- -------- -------------------
60 1951 16:02:57 XLON 592107828552080000
--------------- -------------------- -------- -------------------
84 1951 16:02:57 CHIX 606181578981151000
--------------- -------------------- -------- -------------------
12 1951 16:02:57 CHIX 606181578981151000
--------------- -------------------- -------- -------------------
1 1950.5 16:02:59 CHIX 592107828552083000
--------------- -------------------- -------- -------------------
1 1947 16:04:51 AQXE 592107828552184000
--------------- -------------------- -------- -------------------
140 1954.5 16:09:06 CHIX 592107828552413000
--------------- -------------------- -------- -------------------
134 1954.5 16:09:06 TRQX 592107828552413000
--------------- -------------------- -------- -------------------
143 1954.5 16:09:06 XLON 592107828552413000
--------------- -------------------- -------- -------------------
24 1954.5 16:09:06 CHIX 606181578981472000
--------------- -------------------- -------- -------------------
203 1954.5 16:09:06 CHIX 606181578981472000
--------------- -------------------- -------- -------------------
224 1954.5 16:09:06 CHIX 606181578981472000
--------------- -------------------- -------- -------------------
81 1954.5 16:09:06 BATE 592107828552413000
--------------- -------------------- -------- -------------------
75 1954.5 16:09:06 BATE 592107828552413000
--------------- -------------------- -------- -------------------
134 1954.5 16:09:06 TRQX 592107828552413000
--------------- -------------------- -------- -------------------
57 1954.5 16:09:06 BATE 592107828552413000
--------------- -------------------- -------- -------------------
77 1954.5 16:09:06 BATE 592107828552413000
--------------- -------------------- -------- -------------------
220 1954.5 16:09:06 CHIX 606181578981472000
--------------- -------------------- -------- -------------------
117 1954.5 16:09:06 CHIX 606181578981472000
--------------- -------------------- -------- -------------------
63 1954.5 16:09:06 CHIX 592107828552413000
--------------- -------------------- -------- -------------------
134 1954.5 16:09:06 CHIX 592107828552413000
--------------- -------------------- -------- -------------------
191 1954.5 16:09:06 XLON 606181578981472000
--------------- -------------------- -------- -------------------
140 1954.5 16:09:06 AQXE 592107828552413000
--------------- -------------------- -------- -------------------
19 1954 16:09:06 BATE 592107828552413000
--------------- -------------------- -------- -------------------
62 1954 16:09:06 BATE 592107828552413000
--------------- -------------------- -------- -------------------
15 1954 16:09:06 BATE 592107828552413000
--------------- -------------------- -------- -------------------
50 1954 16:09:06 BATE 592107828552413000
--------------- -------------------- -------- -------------------
63 1954 16:09:06 AQXE 592107828552414000
--------------- -------------------- -------- -------------------
140 1954 16:09:06 CHIX 592107828552414000
--------------- -------------------- -------- -------------------
10 1954 16:09:06 BATE 592107828552414000
--------------- -------------------- -------- -------------------
103 1954 16:09:06 CHIX 592107828552414000
--------------- -------------------- -------- -------------------
53 1954 16:09:15 CHIX 592107828552423000
--------------- -------------------- -------- -------------------
113 1954 16:09:19 AQXE 592107828552426000
--------------- -------------------- -------- -------------------
147 1953.5 16:09:19 BATE 592107828552426000
--------------- -------------------- -------- -------------------
11 1953.5 16:09:31 BATE 592107828552437000
--------------- -------------------- -------- -------------------
252 1952 16:10:04 CHIX 606181578981520000
--------------- -------------------- -------- -------------------
44 1951 16:11:16 TRQX 592107828552533000
--------------- -------------------- -------- -------------------
105 1951 16:11:16 TRQX 592107828552533000
--------------- -------------------- -------- -------------------
245 1951 16:11:16 CHIX 606181578981587000
--------------- -------------------- -------- -------------------
246 1951 16:11:16 BATE 606181578981587000
--------------- -------------------- -------- -------------------
135 1950.5 16:12:29 XLON 606181578981658000
--------------- -------------------- -------- -------------------
118 1950.5 16:12:29 XLON 606181578981658000
--------------- -------------------- -------- -------------------
88 1950.5 16:12:29 CHIX 606181578981658000
--------------- -------------------- -------- -------------------
141 1950.5 16:12:29 BATE 606181578981658000
--------------- -------------------- -------- -------------------
165 1950.5 16:12:29 CHIX 606181578981658000
--------------- -------------------- -------- -------------------
356 1951 16:14:31 BATE 592107828552732000
--------------- -------------------- -------- -------------------
44 1951 16:14:31 BATE 592107828552732000
--------------- -------------------- -------- -------------------
11 1951 16:14:31 TRQX 606181578981779000
--------------- -------------------- -------- -------------------
123 1951 16:14:31 TRQX 606181578981779000
--------------- -------------------- -------- -------------------
210 1951 16:14:31 XLON 606181578981779000
--------------- -------------------- -------- -------------------
163 1951 16:14:31 BATE 606181578981779000
--------------- -------------------- -------- -------------------
134 1951 16:14:31 AQXE 592107828552732000
--------------- -------------------- -------- -------------------
136 1948.5 16:16:07 BATE 592107828552844000
--------------- -------------------- -------- -------------------
78 1948.5 16:16:07 CHIX 592107828552844000
--------------- -------------------- -------- -------------------
29 1948.5 16:16:08 CHIX 592107828552845000
--------------- -------------------- -------- -------------------
32 1948.5 16:16:08 CHIX 592107828552845000
--------------- -------------------- -------- -------------------
144 1950 16:17:20 XLON 592107828552914000
--------------- -------------------- -------- -------------------
134 1950 16:17:20 TRQX 592107828552914000
--------------- -------------------- -------- -------------------
222 1950 16:17:20 CHIX 606181578981956000
--------------- -------------------- -------- -------------------
144 1949.5 16:17:20 CHIX 592107828552914000
--------------- -------------------- -------- -------------------
272 1949.5 16:17:20 BATE 592107828552914000
--------------- -------------------- -------- -------------------
134 1949.5 16:17:20 CHIX 606181578981956000
--------------- -------------------- -------- -------------------
152 1949 16:17:52 CHIX 606181578981987000
--------------- -------------------- -------- -------------------
159 1949 16:17:52 BATE 606181578981987000
--------------- -------------------- -------- -------------------
254 1948.5 16:18:02 CHIX 606181578981996000
--------------- -------------------- -------- -------------------
134 1947.5 16:19:25 CHIX 606181578982082000
--------------- -------------------- -------- -------------------
244 1947.5 16:19:25 BATE 606181578982082000
--------------- -------------------- -------- -------------------
134 1947.5 16:19:25 BATE 592107828553046000
--------------- -------------------- -------- -------------------
162 1947 16:21:09 CHIX 606181578982215000
--------------- -------------------- -------- -------------------
137 1947 16:21:09 CHIX 592107828553184000
--------------- -------------------- -------- -------------------
137 1947 16:21:09 CHIX 606181578982215000
--------------- -------------------- -------- -------------------
254 1947 16:21:09 TRQX 606181578982215000
--------------- -------------------- -------- -------------------
33 1946.5 16:21:33 BATE 606181578982248000
--------------- -------------------- -------- -------------------
137 1946.5 16:21:33 TRQX 606181578982248000
--------------- -------------------- -------- -------------------
157 1946.5 16:21:55 TRQX 606181578982271000
--------------- -------------------- -------- -------------------
255 1946.5 16:22:00 CHIX 592107828553247000
--------------- -------------------- -------- -------------------
146 1946.5 16:22:00 BATE 606181578982276000
--------------- -------------------- -------- -------------------
142 1946.5 16:22:00 CHIX 592107828553247000
--------------- -------------------- -------- -------------------
154 1946.5 16:22:00 AQXE 606181578982276000
--------------- -------------------- -------- -------------------
153 1946 16:24:08 CHIX 592107828553402000
--------------- -------------------- -------- -------------------
253 1946 16:24:08 CHIX 592107828553402000
--------------- -------------------- -------- -------------------
138 1946 16:24:08 CHIX 592107828553402000
--------------- -------------------- -------- -------------------
140 1946 16:24:28 CHIX 606181578982447000
--------------- -------------------- -------- -------------------
252 1946 16:24:28 TRQX 592107828553423000
--------------- -------------------- -------- -------------------
71 1946 16:24:28 TRQX 592107828553423000
--------------- -------------------- -------- -------------------
39 1946 16:24:28 TRQX 592107828553423000
--------------- -------------------- -------- -------------------
28 1946 16:24:28 TRQX 592107828553423000
--------------- -------------------- -------- -------------------
140 1945.5 16:24:29 CHIX 606181578982448000
--------------- -------------------- -------- -------------------
136 1945.5 16:24:29 TRQX 606181578982448000
--------------- -------------------- -------- -------------------
55 1945 16:24:32 TRQX 606181578982453000
--------------- -------------------- -------- -------------------
73 1945 16:24:32 TRQX 606181578982453000
--------------- -------------------- -------- -------------------
111 1945 16:24:32 CHIX 592107828553430000
--------------- -------------------- -------- -------------------
46 1945 16:24:32 CHIX 592107828553430000
--------------- -------------------- -------- -------------------
27 1945 16:24:36 TRQX 606181578982457000
--------------- -------------------- -------- -------------------
155 1944 16:26:19 XLON 592107828553548000
--------------- -------------------- -------- -------------------
155 1944 16:26:19 TRQX 592107828553548000
--------------- -------------------- -------- -------------------
143 1944 16:26:19 XLON 592107828553548000
--------------- -------------------- -------- -------------------
143 1944 16:26:19 CHIX 606181578982567000
--------------- -------------------- -------- -------------------
491 1947 16:28:38 CHIX 592107828553668000
--------------- -------------------- -------- -------------------
305 1946.5 16:29:20 CHIX 592107828553697000
--------------- -------------------- -------- -------------------
222 1946.5 16:29:20 CHIX 592107828553697000
--------------- -------------------- -------- -------------------
5249 1948 16:35:30 XLON 592107828553754000
--------------- -------------------- -------- -------------------
6867 1948 16:35:30 XLON 592107828553754000
--------------- -------------------- -------- -------------------
675 1948 16:35:30 XLON 592107828553754000
--------------- -------------------- -------- -------------------
3865 1948 16:35:30 XLON 592107828553754000
--------------- -------------------- -------- -------------------
463 1948 16:35:30 XLON 592107828553754000
--------------- -------------------- -------- -------------------
11850 1948 16:35:30 XLON 592107828553754000
--------------- -------------------- -------- -------------------
7550 1948 16:35:30 XLON 592107828553754000
--------------- -------------------- -------- -------------------
10526 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
596 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
4259 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
849 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
527 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
133 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
8335 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
7583 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
93 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
3606 1948 16:35:30 XLON 606181578982762000
--------------- -------------------- -------- -------------------
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
POSFLFFDVIIVLIV
(END) Dow Jones Newswires
March 13, 2023 13:22 ET (17:22 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
