TIDMABF

RNS Number : 1288T

Associated British Foods PLC

15 March 2023

15 March 2023

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 15 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: 15 March 2023

Average price paid per share: GBp 1,900.0000

Lowest price paid per share: GBp 1,900.0000

Highest price paid per share: GBp 1,900.0000

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: 15 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                                     1,906.2265                                   95,745                         1,898.0000                  1,985.0000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
    BATS 
   Europe                                      1,920.5657                                   29,363                         1,895.5000                  1,985.5000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
   Chi-X 
   Europe                                      1,925.7593                                   58,552                         1,895.0000                  1,985.0000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
 Turquoise                                     1,917.0644                                   11,541                         1,896.5000                  1,976.0000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
   Aquis 
  Exchange                                     1,928.8511                                     4,799                        1,898.5000                  1,975.5000 
             --------------------------------------------  ----------------------------------------  --------------------------------  -------------------------- 
 

Individual transactions:

 
 Number of           Transaction      Time of transaction   Trading   Transaction 
  ordinary            price per        (London time)         venue     reference number 
  shares purchased    ordinary 
                      share (pence) 
 17                  1984.5           08:00:12              XLON      592108533378357000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1984.5           08:00:12              XLON      592108533378357000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1984.5           08:00:12              XLON      592108533378357000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1984.5           08:00:12              XLON      606182282431693000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1984.5           08:00:12              XLON      606182282431693000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1984.5           08:00:12              XLON      606182282431693000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1984.5           08:00:12              XLON      592108533378357000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1984.5           08:00:12              XLON      592108533378357000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1984.5           08:00:12              XLON      592108533378357000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1984.5           08:00:12              XLON      592108533378357000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1984.5           08:00:12              XLON      606182282431693000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1984.5           08:00:12              XLON      606182282431693000 
                    ---------------  --------------------  --------  ------------------- 
 221                 1985             08:02:51              XLON      592108533378492000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1985.5           08:02:51              BATE      606182282431821000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1985             08:02:51              XLON      606182282431821000 
                    ---------------  --------------------  --------  ------------------- 
 243                 1985             08:02:51              CHIX      606182282431821000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1984             08:02:51              CHIX      592108533378492000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1984             08:02:51              XLON      606182282431821000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1984             08:02:53              XLON      592108533378494000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1984             08:02:53              CHIX      606182282431823000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1983             08:03:05              CHIX      592108533378503000 
                    ---------------  --------------------  --------  ------------------- 
 99                  1983             08:03:05              CHIX      592108533378503000 
                    ---------------  --------------------  --------  ------------------- 
 258                 1983             08:03:05              XLON      592108533378503000 
                    ---------------  --------------------  --------  ------------------- 
 276                 1980.5           08:03:06              BATE      606182282431834000 
                    ---------------  --------------------  --------  ------------------- 
 276                 1980.5           08:03:06              CHIX      606182282431834000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1981             08:04:04              CHIX      606182282431877000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1980             08:06:09              BATE      592108533378626000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1981             08:06:09              CHIX      606182282431952000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1979.5           08:06:52              XLON      592108533378649000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1979.5           08:06:52              XLON      592108533378649000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1979.5           08:06:52              XLON      592108533378649000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1979.5           08:06:52              XLON      592108533378649000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1979.5           08:07:00              CHIX      592108533378654000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1979.5           08:07:00              XLON      592108533378654000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1979.5           08:07:31              XLON      592108533378674000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1979.5           08:07:31              XLON      592108533378674000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1979.5           08:07:31              CHIX      592108533378674000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1977.5           08:08:25              CHIX      592108533378706000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1977             08:08:55              CHIX      592108533378727000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1976.5           08:08:55              CHIX      606182282432049000 
                    ---------------  --------------------  --------  ------------------- 
 275                 1977             08:08:55              CHIX      592108533378727000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1975.5           08:09:58              CHIX      592108533378760000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1975.5           08:09:58              BATE      606182282432080000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1975.5           08:09:58              CHIX      592108533378760000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1975.5           08:13:11              CHIX      606182282432203000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1975.5           08:13:11              XLON      606182282432203000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1974             08:13:40              CHIX      606182282432223000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1974             08:13:40              XLON      606182282432223000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1977.5           08:17:35              XLON      592108533379066000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1977.5           08:17:35              XLON      592108533379066000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1976             08:17:35              BATE      592108533379066000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1976             08:17:35              TRQX      606182282432365000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1976             08:17:35              XLON      606182282432365000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1976             08:17:35              CHIX      606182282432365000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1975             08:20:07              CHIX      592108533379175000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1975.5           08:20:07              BATE      592108533379175000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1975             08:20:07              XLON      592108533379175000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1975.5           08:20:07              XLON      606182282432467000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1975.5           08:20:07              XLON      606182282432467000 
                    ---------------  --------------------  --------  ------------------- 
 327                 1975.5           08:20:07              CHIX      606182282432467000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1975             08:20:07              BATE      606182282432467000 
                    ---------------  --------------------  --------  ------------------- 
 277                 1974.5           08:20:47              CHIX      592108533379201000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1975.5           08:20:47              AQXE      592108533379201000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1973             08:21:26              CHIX      606182282432515000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1973.5           08:21:26              BATE      592108533379227000 
                    ---------------  --------------------  --------  ------------------- 
 272                 1968             08:24:17              XLON      606182282432627000 
                    ---------------  --------------------  --------  ------------------- 
 271                 1968             08:24:17              CHIX      606182282432627000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1967.5           08:26:04              BATE      592108533379412000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1967.5           08:26:04              TRQX      592108533379412000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1964.5           08:27:06              CHIX      606182282432726000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1964.5           08:27:06              CHIX      606182282432726000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1963.5           08:27:22              AQXE      606182282432736000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1963.5           08:27:22              XLON      592108533379460000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1967             08:33:11              XLON      592108533379689000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1966.5           08:35:59              TRQX      606182282433054000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1966.5           08:35:59              CHIX      592108533379793000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1966.5           08:35:59              BATE      592108533379793000 
                    ---------------  --------------------  --------  ------------------- 
 701                 1969             08:38:02              CHIX      606182282433125000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1968.5           08:38:02              BATE      592108533379868000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1968             08:38:21              CHIX      606182282433138000 
                    ---------------  --------------------  --------  ------------------- 
 348                 1968             08:38:21              XLON      606182282433138000 
                    ---------------  --------------------  --------  ------------------- 
 413                 1971.5           08:44:56              XLON      592108533380123000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1971.5           08:44:56              BATE      606182282433369000 
                    ---------------  --------------------  --------  ------------------- 
 394                 1971.5           08:44:56              CHIX      592108533380123000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1971.5           08:44:56              TRQX      606182282433369000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1971.5           08:44:56              AQXE      606182282433370000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1971.5           08:44:56              AQXE      606182282433370000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1971             08:44:56              CHIX      592108533380123000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1970             08:46:55              CHIX      606182282433440000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1970             08:46:55              BATE      592108533380198000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1970             08:46:55              CHIX      606182282433440000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1969             08:47:42              BATE      606182282433469000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1968.5           08:50:23              TRQX      606182282433568000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1968.5           08:50:23              CHIX      606182282433568000 
                    ---------------  --------------------  --------  ------------------- 
 252                 1968.5           08:50:23              CHIX      592108533380334000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1966             08:53:02              TRQX      606182282433671000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1966             08:53:02              CHIX      592108533380443000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1966             08:53:02              TRQX      606182282433671000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1966             08:53:02              CHIX      592108533380443000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1966             08:53:02              AQXE      592108533380443000 
                    ---------------  --------------------  --------  ------------------- 
 243                 1966.5           08:57:30              XLON      606182282433841000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1966.5           08:57:30              CHIX      606182282433841000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1966.5           08:57:30              CHIX      606182282433841000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1966             08:58:21              CHIX      592108533380660000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1966             08:58:21              CHIX      606182282433875000 
                    ---------------  --------------------  --------  ------------------- 
 78                  1966             08:58:21              TRQX      606182282433875000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1966             08:58:21              CHIX      606182282433875000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1966             08:58:56              TRQX      606182282433894000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1965.5           09:03:37              TRQX      606182282434084000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1965             09:03:37              BATE      606182282434084000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1965.5           09:03:37              BATE      592108533380881000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1965             09:03:37              CHIX      606182282434085000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1965             09:03:37              BATE      606182282434085000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1965             09:03:37              CHIX      592108533380881000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1965             09:03:37              BATE      592108533380881000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1965             09:03:37              CHIX      592108533380881000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1965             09:03:37              CHIX      592108533380881000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1963.5           09:06:36              CHIX      592108533381003000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1964.5           09:08:17              BATE      592108533381071000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1964.5           09:08:17              BATE      592108533381071000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1964.5           09:08:17              CHIX      606182282434265000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1964.5           09:08:17              CHIX      606182282434265000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1964.5           09:10:07              XLON      606182282434330000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1964.5           09:10:07              XLON      606182282434330000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1964.5           09:10:07              XLON      606182282434330000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1964.5           09:10:07              XLON      606182282434330000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1964.5           09:10:07              XLON      606182282434330000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1964.5           09:10:07              CHIX      606182282434330000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1963.5           09:10:17              BATE      592108533381146000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1963.5           09:10:17              CHIX      592108533381146000 
                    ---------------  --------------------  --------  ------------------- 
 265                 1963             09:10:32              CHIX      592108533381157000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1963             09:10:32              XLON      592108533381158000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1963             09:10:32              XLON      592108533381158000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1963             09:13:59              CHIX      592108533381303000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1963             09:13:59              BATE      592108533381303000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1963             09:13:59              BATE      592108533381303000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1963             09:13:59              BATE      592108533381303000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1962.5           09:14:07              CHIX      592108533381309000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1962.5           09:14:24              CHIX      592108533381319000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1962             09:14:34              CHIX      606182282434508000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1962             09:14:34              CHIX      592108533381327000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1962             09:14:34              BATE      592108533381327000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1962.5           09:21:11              BATE      592108533381579000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1962             09:21:30              AQXE      606182282434761000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1962.5           09:21:30              AQXE      592108533381591000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1962             09:21:30              CHIX      606182282434761000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1961.5           09:21:30              CHIX      592108533381591000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1961.5           09:21:30              CHIX      592108533381591000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1958.5           09:22:39              CHIX      606182282434803000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1958.5           09:22:39              XLON      606182282434803000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1958.5           09:22:39              XLON      606182282434803000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1958.5           09:23:01              CHIX      606182282434818000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1956             09:24:50              XLON      592108533381735000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1956             09:24:50              CHIX      606182282434898000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1955.5           09:24:53              XLON      592108533381737000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1955.5           09:24:53              CHIX      606182282434900000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1952             09:28:22              CHIX      606182282435056000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1952             09:28:22              BATE      592108533381901000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1952             09:29:27              BATE      592108533381946000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1952             09:29:27              CHIX      606182282435100000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1951             09:30:38              CHIX      606182282435148000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1951             09:30:38              CHIX      606182282435148000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1953             09:36:08              CHIX      592108533382230000 
                    ---------------  --------------------  --------  ------------------- 
 279                 1953             09:36:08              CHIX      606182282435371000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1953             09:36:08              XLON      606182282435371000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1953             09:36:08              XLON      606182282435371000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1953             09:36:08              XLON      606182282435371000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1952.5           09:36:23              CHIX      606182282435380000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1952             09:37:45              CHIX      606182282435426000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1952             09:37:45              CHIX      592108533382289000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1952             09:37:45              XLON      592108533382289000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1952             09:37:46              TRQX      592108533382290000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1952             09:37:46              TRQX      592108533382290000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1952             09:37:46              TRQX      592108533382290000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1951.5           09:37:49              CHIX      592108533382293000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1950             09:38:15              CHIX      606182282435451000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1949             09:40:19              CHIX      606182282435526000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1948.5           09:40:22              CHIX      592108533382395000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1948.5           09:41:05              CHIX      592108533382423000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1948.5           09:41:05              XLON      592108533382423000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1948.5           09:41:07              AQXE      592108533382424000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1953             09:46:35              CHIX      592108533382638000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1952.5           09:46:35              BATE      592108533382638000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1952.5           09:46:35              CHIX      606182282435760000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1952.5           09:46:35              CHIX      606182282435760000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1952.5           09:46:35              CHIX      606182282435760000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1952.5           09:46:35              CHIX      606182282435760000 
                    ---------------  --------------------  --------  ------------------- 
 249                 1952.5           09:46:35              AQXE      592108533382638000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1952.5           09:46:35              BATE      606182282435760000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1948.5           09:51:56              CHIX      592108533382825000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1948.5           09:51:56              CHIX      606182282435939000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1948.5           09:52:58              CHIX      606182282435976000 
                    ---------------  --------------------  --------  ------------------- 
 271                 1947.5           09:53:10              CHIX      592108533382873000 
                    ---------------  --------------------  --------  ------------------- 
 273                 1946.5           09:53:43              BATE      592108533382900000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1946             09:53:43              BATE      606182282436010000 
                    ---------------  --------------------  --------  ------------------- 
 295                 1946             09:53:43              CHIX      606182282436010000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1944             09:55:55              AQXE      606182282436097000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1945             09:57:33              CHIX      592108533383053000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1945             09:57:33              CHIX      592108533383054000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1944.5           09:58:04              CHIX      606182282436179000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1944.5           09:58:05              CHIX      606182282436181000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1944             09:58:26              AQXE      606182282436197000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1947             10:06:08              XLON      592108533383424000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1946.5           10:06:41              CHIX      592108533383451000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1946.5           10:06:41              XLON      606182282436538000 
                    ---------------  --------------------  --------  ------------------- 
 320                 1946.5           10:06:41              CHIX      606182282436538000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1946.5           10:06:41              TRQX      592108533383451000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1946.5           10:06:41              TRQX      592108533383451000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1946.5           10:06:41              BATE      592108533383451000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1946.5           10:06:41              BATE      606182282436538000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1946.5           10:06:41              BATE      606182282436538000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1946.5           10:06:41              BATE      592108533383451000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1946.5           10:06:41              CHIX      606182282436538000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1946             10:06:42              CHIX      592108533383451000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1944             10:09:36              XLON      606182282436643000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1944             10:09:36              CHIX      592108533383561000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1940             10:11:02              XLON      606182282436712000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1939.5           10:11:31              CHIX      606182282436739000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1939             10:14:54              CHIX      592108533383819000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1939             10:17:43              CHIX      606182282437022000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1939             10:17:43              CHIX      606182282437022000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1938.5           10:19:50              CHIX      592108533384037000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1938.5           10:19:50              BATE      606182282437102000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1938.5           10:19:50              CHIX      592108533384037000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1938.5           10:19:50              CHIX      592108533384037000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1938.5           10:19:50              CHIX      592108533384037000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1938.5           10:19:50              AQXE      592108533384037000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1938             10:21:01              CHIX      606182282437146000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1938             10:21:01              CHIX      592108533384082000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1937.5           10:22:34              CHIX      592108533384153000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1937.5           10:22:34              BATE      592108533384153000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1937.5           10:22:34              CHIX      606182282437213000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1937.5           10:22:34              XLON      592108533384153000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1933.5           10:24:40              XLON      606182282437314000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1933.5           10:25:03              CHIX      592108533384279000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1933.5           10:25:03              CHIX      592108533384279000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1930.5           10:28:54              CHIX      606182282437511000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1930.5           10:28:54              XLON      592108533384466000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1930             10:28:55              CHIX      592108533384470000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1930             10:28:55              BATE      606182282437515000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1928             10:33:02              CHIX      592108533384687000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928             10:33:02              XLON      592108533384687000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1928             10:33:02              CHIX      592108533384687000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1928             10:33:02              BATE      606182282437725000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1928             10:33:02              BATE      606182282437725000 
                    ---------------  --------------------  --------  ------------------- 
 348                 1930.5           10:35:57              CHIX      592108533384798000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930.5           10:35:57              BATE      606182282437832000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1930             10:35:57              XLON      592108533384798000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1930             10:35:57              CHIX      606182282437832000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1922             10:38:38              BATE      592108533384917000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1921.5           10:44:04              CHIX      592108533385114000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1921.5           10:44:04              BATE      592108533385114000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1921.5           10:44:04              XLON      592108533385114000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1921             10:44:05              BATE      592108533385115000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1921             10:44:05              CHIX      606182282438138000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1921             10:44:05              CHIX      592108533385115000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1921             10:44:05              TRQX      606182282438138000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1920             10:47:06              BATE      592108533385241000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1920             10:47:24              BATE      592108533385255000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1919.5           10:47:27              CHIX      606182282438277000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1914.5           10:49:21              BATE      592108533385361000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1914.5           10:49:21              BATE      592108533385361000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1913.5           10:49:46              CHIX      606182282438398000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1916             10:52:00              CHIX      606182282438510000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1915             10:52:10              BATE      592108533385512000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1915             10:52:10              CHIX      592108533385512000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1915             10:55:13              BATE      606182282438676000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1914.5           10:55:31              BATE      606182282438688000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1914.5           10:55:31              BATE      606182282438688000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1914.5           10:55:31              BATE      606182282438688000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1914             10:59:12              BATE      606182282438830000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1914             10:59:12              CHIX      592108533385835000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1919.5           11:02:33              TRQX      606182282438986000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1919             11:02:58              XLON      606182282439001000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1919.5           11:02:58              TRQX      606182282439001000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1923             11:06:06              XLON      592108533386147000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1921.5           11:06:37              BATE      606182282439154000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1921.5           11:06:45              BATE      606182282439159000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1921             11:07:57              CHIX      592108533386219000 
                    ---------------  --------------------  --------  ------------------- 
 516                 1921             11:07:57              CHIX      606182282439202000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1921             11:07:57              XLON      606182282439202000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1920.5           11:07:57              BATE      606182282439202000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1921             11:07:57              TRQX      592108533386219000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1920.5           11:08:16              CHIX      606182282439215000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1921             11:10:14              BATE      592108533386306000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1921             11:10:14              BATE      592108533386307000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1920.5           11:10:18              CHIX      592108533386309000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1923.5           11:15:07              CHIX      592108533386491000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1923.5           11:15:07              BATE      606182282439463000 
                    ---------------  --------------------  --------  ------------------- 
 281                 1923.5           11:15:07              CHIX      592108533386491000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1923.5           11:15:07              BATE      592108533386491000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1923.5           11:15:08              AQXE      606182282439464000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1922.5           11:15:29              CHIX      592108533386506000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1923             11:15:29              XLON      606182282439478000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1922             11:17:47              CHIX      592108533386584000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1922             11:17:47              CHIX      606182282439552000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1923             11:20:33              BATE      606182282439646000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1923             11:20:59              BATE      606182282439657000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1922.5           11:21:04              CHIX      606182282439659000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1921             11:22:31              BATE      606182282439702000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1921             11:22:31              XLON      606182282439702000 
                    ---------------  --------------------  --------  ------------------- 
 382                 1923             11:27:26              CHIX      592108533386904000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1923             11:27:26              BATE      592108533386904000 
                    ---------------  --------------------  --------  ------------------- 
 230                 1923             11:27:26              TRQX      606182282439859000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1921.5           11:29:14              CHIX      592108533386959000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1921.5           11:29:14              CHIX      606182282439911000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1921.5           11:29:46              CHIX      606182282439928000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1921.5           11:29:46              CHIX      606182282439928000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1920             11:31:29              CHIX      592108533387043000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1920             11:31:29              CHIX      606182282439992000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1920.5           11:35:02              BATE      592108533387168000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1920.5           11:35:02              BATE      592108533387168000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1920.5           11:35:02              BATE      592108533387168000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1920.5           11:35:02              XLON      592108533387168000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1920.5           11:35:02              XLON      592108533387168000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1920             11:35:15              BATE      606182282440121000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1918.5           11:37:11              BATE      606182282440191000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1918.5           11:37:11              BATE      606182282440191000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1921             11:42:02              CHIX      606182282440365000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1921             11:42:02              CHIX      606182282440365000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1920.5           11:42:33              CHIX      606182282440383000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1920.5           11:42:33              CHIX      606182282440383000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1920.5           11:42:33              CHIX      606182282440383000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1920.5           11:42:33              CHIX      592108533387453000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1920.5           11:42:33              TRQX      606182282440383000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1920.5           11:42:33              TRQX      606182282440383000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1920.5           11:42:33              TRQX      606182282440383000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1920.5           11:42:33              AQXE      606182282440383000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1919             11:45:59              BATE      606182282440489000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1919             11:45:59              CHIX      606182282440489000 
                    ---------------  --------------------  --------  ------------------- 
 343                 1919.5           11:48:46              CHIX      606182282440585000 
                    ---------------  --------------------  --------  ------------------- 
 352                 1919             11:48:51              CHIX      592108533387669000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1920             11:51:36              XLON      606182282440695000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1919             11:51:54              BATE      606182282440705000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1918             11:55:21              CHIX      592108533387904000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1918             11:55:21              CHIX      592108533387904000 
                    ---------------  --------------------  --------  ------------------- 
 187                 1918             11:55:21              BATE      592108533387904000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1918             11:55:21              CHIX      592108533387904000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1915             11:56:37              XLON      606182282440854000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1915             11:56:37              XLON      606182282440854000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1913.5           12:01:00              BATE      592108533388094000 
                    ---------------  --------------------  --------  ------------------- 
 115                 1913.5           12:01:00              BATE      592108533388094000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1913.5           12:01:00              CHIX      606182282440996000 
                    ---------------  --------------------  --------  ------------------- 
 251                 1913             12:01:07              CHIX      592108533388100000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1912             12:02:01              BATE      592108533388129000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1912             12:02:01              BATE      592108533388129000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1911             12:03:53              BATE      606182282441096000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1911             12:03:53              BATE      606182282441096000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1911             12:03:53              CHIX      592108533388199000 
                    ---------------  --------------------  --------  ------------------- 
 278                 1918.5           12:11:41              CHIX      592108533388454000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1918.5           12:11:41              CHIX      592108533388454000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1918.5           12:11:41              BATE      606182282441338000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1918.5           12:11:41              BATE      606182282441338000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1919             12:15:15              CHIX      592108533388555000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1919             12:15:15              CHIX      592108533388555000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1919             12:15:15              CHIX      592108533388555000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1919             12:15:15              CHIX      592108533388555000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1919             12:15:15              TRQX      606182282441435000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1919             12:15:15              BATE      606182282441435000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1917.5           12:17:55              XLON      592108533388645000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1917.5           12:17:55              CHIX      592108533388645000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1917.5           12:17:55              CHIX      606182282441522000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1917.5           12:18:23              AQXE      606182282441543000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1917.5           12:18:40              AQXE      606182282441554000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1917             12:18:47              BATE      592108533388684000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1917             12:18:47              CHIX      606182282441558000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1917             12:18:47              CHIX      606182282441558000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1916.5           12:19:03              BATE      606182282441569000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1916.5           12:19:03              BATE      606182282441569000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1916.5           12:23:13              CHIX      606182282441735000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1916.5           12:23:13              CHIX      592108533388870000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1916.5           12:23:18              CHIX      592108533388875000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1915             12:25:30              TRQX      606182282441814000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1914.5           12:25:37              TRQX      592108533388959000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1914             12:26:30              BATE      592108533389003000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1914             12:26:30              BATE      592108533389003000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1913.5           12:26:34              BATE      606182282441863000 
                    ---------------  --------------------  --------  ------------------- 
 262                 1912.5           12:29:15              XLON      592108533389099000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1912.5           12:29:15              CHIX      592108533389099000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1912.5           12:33:05              CHIX      592108533389318000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1911.5           12:34:11              CHIX      606182282442208000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1911.5           12:34:29              CHIX      606182282442220000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1911             12:34:49              CHIX      592108533389395000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1909             12:36:18              CHIX      592108533389464000 
                    ---------------  --------------------  --------  ------------------- 
 226                 1906             12:39:15              XLON      606182282442413000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1905.5           12:39:46              CHIX      592108533389599000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1906             12:39:46              XLON      606182282442431000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1909             12:45:38              BATE      592108533389813000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1909             12:45:38              XLON      606182282442637000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1910.5           12:49:23              BATE      592108533389948000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1910.5           12:49:23              BATE      592108533389948000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1910.5           12:49:23              CHIX      606182282442766000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1910.5           12:49:23              CHIX      606182282442766000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1910.5           12:49:23              CHIX      592108533389948000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1910.5           12:49:23              CHIX      592108533389948000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1910.5           12:49:23              BATE      606182282442766000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1911             12:52:10              TRQX      592108533390056000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1911             12:52:10              TRQX      592108533390056000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1911             12:52:10              TRQX      592108533390056000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1911             12:52:10              TRQX      592108533390056000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1911             12:52:10              TRQX      592108533390056000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1911             12:52:10              TRQX      592108533390056000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1911             12:52:10              TRQX      592108533390056000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1911             12:52:10              CHIX      592108533390056000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1911             12:53:28              CHIX      606182282442918000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1910.5           12:55:44              BATE      606182282443001000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1910.5           12:55:44              BATE      592108533390189000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1910             12:56:24              BATE      592108533390213000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1910             12:56:24              BATE      606182282443023000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1909.5           12:56:25              CHIX      606182282443024000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1909.5           12:56:25              TRQX      606182282443024000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1909             12:56:48              AQXE      606182282443035000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1909             12:56:48              AQXE      592108533390226000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1909             13:00:05              CHIX      592108533390346000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1909             13:00:05              CHIX      606182282443152000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1908.5           13:00:17              CHIX      592108533390356000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1907             13:02:11              BATE      606182282443234000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1908             13:05:37              TRQX      592108533390565000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1910             13:11:55              XLON      606182282443573000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1910             13:11:55              CHIX      606182282443573000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1910             13:11:55              BATE      592108533390782000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1910             13:12:11              CHIX      606182282443584000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1910             13:12:11              CHIX      606182282443584000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1910             13:12:11              XLON      592108533390793000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1910             13:12:11              XLON      592108533390793000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909.5           13:12:11              XLON      592108533390793000 
                    ---------------  --------------------  --------  ------------------- 
 369                 1909.5           13:12:11              CHIX      606182282443584000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1909             13:16:20              CHIX      592108533390934000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909             13:16:20              BATE      606182282443719000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1909             13:16:20              CHIX      606182282443719000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1906             13:21:35              CHIX      592108533391101000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1906             13:21:35              CHIX      592108533391101000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1906             13:21:35              BATE      606182282443880000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1905.5           13:22:34              CHIX      606182282443911000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1906             13:25:46              BATE      592108533391234000 
                    ---------------  --------------------  --------  ------------------- 
 211                 1905.5           13:25:46              CHIX      606182282444008000 
                    ---------------  --------------------  --------  ------------------- 
 256                 1905             13:26:13              BATE      592108533391254000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1904             13:29:42              CHIX      592108533391372000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1904             13:32:04              BATE      606182282444259000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1904             13:32:05              BATE      606182282444260000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1909             13:36:25              XLON      606182282444479000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1909             13:37:06              CHIX      606182282444510000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1909             13:37:06              BATE      592108533391757000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1908.5           13:37:11              BATE      592108533391761000 
                    ---------------  --------------------  --------  ------------------- 
 673                 1908.5           13:37:11              CHIX      606182282444514000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1908.5           13:37:11              TRQX      592108533391761000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1908.5           13:37:11              BATE      592108533391761000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1908.5           13:37:11              CHIX      606182282444514000 
                    ---------------  --------------------  --------  ------------------- 
 353                 1908.5           13:37:11              CHIX      606182282444514000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1908.5           13:37:11              CHIX      592108533391761000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1908.5           13:37:25              AQXE      592108533391772000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1908.5           13:37:38              AQXE      592108533391781000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1908.5           13:37:40              AQXE      592108533391783000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1908             13:37:40              CHIX      606182282444536000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1908             13:37:40              CHIX      606182282444536000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1908.5           13:40:12              CHIX      592108533391908000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1908.5           13:40:12              BATE      592108533391908000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1908.5           13:40:12              BATE      592108533391908000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1907.5           13:40:46              CHIX      606182282444680000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1910             13:41:58              BATE      606182282444737000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1910             13:41:58              BATE      606182282444737000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1914             13:43:17              CHIX      606182282444811000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1914             13:43:17              CHIX      606182282444811000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1916.5           13:47:20              CHIX      592108533392264000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1916.5           13:47:20              CHIX      592108533392264000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1916.5           13:47:20              BATE      606182282445000000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1916.5           13:47:20              TRQX      592108533392264000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1916.5           13:47:20              TRQX      592108533392264000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1916.5           13:47:20              TRQX      592108533392264000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1916.5           13:47:20              CHIX      606182282445000000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1916.5           13:47:20              XLON      606182282445000000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1916.5           13:47:20              XLON      606182282445000000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1916.5           13:47:20              XLON      606182282445000000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1916.5           13:47:20              XLON      606182282445000000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1916             13:47:31              XLON      592108533392271000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1915.5           13:48:08              CHIX      606182282445032000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1915.5           13:48:08              CHIX      606182282445032000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1915             13:48:45              CHIX      592108533392325000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1914.5           13:49:58              CHIX      592108533392367000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1915.5           13:50:29              BATE      592108533392395000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1915.5           13:50:29              CHIX      606182282445126000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1915.5           13:51:31              BATE      592108533392439000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1914.5           13:51:36              CHIX      592108533392443000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1914.5           13:51:36              BATE      606182282445172000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1914.5           13:56:16              BATE      592108533392638000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1914.5           13:56:16              BATE      592108533392638000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1914.5           13:56:16              BATE      592108533392638000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1914.5           13:56:16              CHIX      592108533392638000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1914.5           13:56:16              BATE      592108533392638000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1914             13:56:21              BATE      592108533392642000 
                    ---------------  --------------------  --------  ------------------- 
 256                 1912.5           13:57:01              CHIX      592108533392666000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1910             13:59:16              CHIX      606182282445468000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1910             13:59:16              CHIX      606182282445468000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1909.5           13:59:55              CHIX      592108533392769000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1909             14:01:26              BATE      592108533392850000 
                    ---------------  --------------------  --------  ------------------- 
 74                  1909             14:01:26              BATE      592108533392850000 
                    ---------------  --------------------  --------  ------------------- 
 249                 1912             14:06:31              TRQX      606182282445788000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1911             14:07:27              BATE      592108533393118000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1915.5           14:10:58              CHIX      606182282445980000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1915.5           14:10:58              CHIX      606182282445980000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1915             14:11:00              CHIX      592108533393282000 
                    ---------------  --------------------  --------  ------------------- 
 517                 1915             14:11:00              CHIX      592108533393282000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1915             14:11:00              BATE      606182282445982000 
                    ---------------  --------------------  --------  ------------------- 
 231                 1915             14:11:00              BATE      606182282445982000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1915             14:11:01              XLON      592108533393282000 
                    ---------------  --------------------  --------  ------------------- 
 244                 1914.5           14:12:37              XLON      606182282446053000 
                    ---------------  --------------------  --------  ------------------- 
 245                 1914.5           14:14:11              CHIX      592108533393422000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1913.5           14:17:09              CHIX      592108533393567000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1913.5           14:17:09              CHIX      592108533393567000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1913             14:17:12              CHIX      592108533393570000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1914.5           14:18:38              BATE      606182282446319000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1914.5           14:18:38              BATE      606182282446319000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1914.5           14:18:38              BATE      606182282446319000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1912.5           14:19:05              CHIX      606182282446342000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1912             14:19:06              CHIX      606182282446342000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1914.5           14:23:03              BATE      592108533393816000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1914.5           14:23:03              CHIX      606182282446497000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1914.5           14:23:28              BATE      592108533393831000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1914.5           14:23:28              CHIX      606182282446512000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1914             14:23:40              CHIX      592108533393841000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1914             14:24:05              CHIX      592108533393860000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1914             14:24:05              BATE      606182282446540000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1914             14:24:10              BATE      606182282446542000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1913.5           14:24:22              XLON      606182282446550000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1913.5           14:24:22              XLON      606182282446550000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1913.5           14:24:22              XLON      606182282446550000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1913.5           14:24:25              BATE      592108533393873000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1913.5           14:24:25              CHIX      606182282446553000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1913             14:24:27              TRQX      592108533393875000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1913             14:24:27              TRQX      592108533393875000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1913             14:24:27              TRQX      592108533393875000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1913             14:24:27              TRQX      592108533393875000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1913             14:24:27              CHIX      606182282446554000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1913             14:24:27              CHIX      592108533393875000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1911.5           14:26:12              CHIX      606182282446633000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1911             14:26:37              TRQX      592108533393973000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1911             14:26:37              CHIX      606182282446649000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1910.5           14:26:57              CHIX      592108533393988000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1911             14:30:00              CHIX      606182282446789000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1911             14:30:00              BATE      592108533394119000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1910.5           14:32:49              TRQX      592108533394261000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1910.5           14:32:49              CHIX      592108533394261000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1910.5           14:32:49              BATE      606182282446926000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1910.5           14:32:49              CHIX      592108533394261000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1910.5           14:32:49              CHIX      606182282446926000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1911             14:34:32              CHIX      606182282447006000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1910.5           14:34:44              BATE      606182282447020000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1910             14:34:47              BATE      606182282447024000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1910             14:34:47              CHIX      606182282447024000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1909.5           14:34:49              TRQX      592108533394363000 
                    ---------------  --------------------  --------  ------------------- 
 256                 1909.5           14:34:49              CHIX      592108533394363000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1909.5           14:34:49              BATE      592108533394363000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1909.5           14:34:49              CHIX      592108533394363000 
                    ---------------  --------------------  --------  ------------------- 
 225                 1909.5           14:34:49              CHIX      592108533394363000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1908.5           14:34:52              CHIX      592108533394366000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1909.5           14:40:59              CHIX      606182282447335000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1909.5           14:40:59              CHIX      606182282447335000 
                    ---------------  --------------------  --------  ------------------- 
 250                 1909.5           14:40:59              BATE      592108533394686000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1909.5           14:40:59              CHIX      606182282447335000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909.5           14:40:59              TRQX      606182282447335000 
                    ---------------  --------------------  --------  ------------------- 
 367                 1909             14:41:19              CHIX      592108533394701000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1909             14:41:19              TRQX      606182282447349000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1909             14:44:14              CHIX      592108533394820000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1909             14:44:14              CHIX      606182282447463000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1909             14:44:14              CHIX      606182282447463000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1908.5           14:45:06              TRQX      606182282447505000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1908.5           14:45:06              CHIX      606182282447505000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1908.5           14:45:06              CHIX      592108533394865000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1908.5           14:45:06              TRQX      606182282447505000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1908.5           14:45:06              TRQX      606182282447505000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1908.5           14:45:17              TRQX      606182282447518000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1908.5           14:45:18              AQXE      606182282447518000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1908.5           14:45:27              XLON      606182282447524000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1908.5           14:45:27              CHIX      606182282447524000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1908             14:46:20              CHIX      592108533394924000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1908             14:46:20              CHIX      606182282447562000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1908             14:46:20              CHIX      606182282447562000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1908             14:46:55              TRQX      606182282447587000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1908             14:46:55              BATE      606182282447587000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1908             14:46:55              BATE      606182282447587000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1908             14:46:55              BATE      606182282447587000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1907.5           14:48:49              CHIX      592108533395031000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1907.5           14:48:49              CHIX      592108533395031000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1907.5           14:48:49              CHIX      606182282447665000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1908             14:48:49              XLON      606182282447665000 
                    ---------------  --------------------  --------  ------------------- 
 78                  1908             14:48:49              XLON      606182282447665000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1907.5           14:49:00              TRQX      592108533395039000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1907.5           14:49:00              BATE      592108533395039000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1905.5           14:50:14              BATE      606182282447737000 
                    ---------------  --------------------  --------  ------------------- 
 257                 1904.5           14:50:44              CHIX      592108533395128000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1908.5           14:57:40              XLON      606182282448065000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1908.5           14:57:40              CHIX      606182282448065000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1911             14:59:40              XLON      592108533395558000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1911             14:59:40              XLON      592108533395558000 
                    ---------------  --------------------  --------  ------------------- 
 69                  1911             14:59:40              XLON      592108533395558000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1910             15:00:27              XLON      592108533395606000 
                    ---------------  --------------------  --------  ------------------- 
 289                 1910             15:00:27              CHIX      606182282448213000 
                    ---------------  --------------------  --------  ------------------- 
 420                 1910             15:00:27              BATE      606182282448213000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1910             15:00:27              TRQX      592108533395606000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1910             15:02:10              CHIX      606182282448298000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1910             15:02:10              XLON      592108533395695000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1910             15:02:10              TRQX      592108533395695000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1910.5           15:03:19              BATE      592108533395753000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1910.5           15:03:19              TRQX      592108533395753000 
                    ---------------  --------------------  --------  ------------------- 
 319                 1910.5           15:03:19              BATE      592108533395753000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1910.5           15:03:19              CHIX      606182282448353000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1910.5           15:03:19              CHIX      592108533395753000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1910.5           15:03:19              XLON      606182282448353000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1910.5           15:04:40              BATE      592108533395821000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1910             15:04:59              CHIX      606182282448434000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1909.5           15:05:04              CHIX      606182282448440000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1909.5           15:05:04              TRQX      606182282448440000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1909.5           15:05:04              BATE      606182282448440000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1909.5           15:05:04              BATE      606182282448440000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1909.5           15:05:04              XLON      606182282448440000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1909.5           15:05:04              BATE      606182282448440000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909             15:05:04              CHIX      592108533395843000 
                    ---------------  --------------------  --------  ------------------- 
 421                 1909             15:05:04              XLON      606182282448440000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1908.5           15:05:11              BATE      592108533395850000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1908.5           15:05:12              BATE      592108533395852000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1908.5           15:05:12              BATE      592108533395852000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1909.5           15:08:32              CHIX      606182282448608000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1909.5           15:08:32              CHIX      606182282448608000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1909.5           15:08:32              CHIX      606182282448608000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1909.5           15:08:32              BATE      606182282448608000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1909.5           15:08:32              BATE      606182282448608000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1909.5           15:08:32              BATE      606182282448608000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1909.5           15:08:32              AQXE      606182282448609000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1909             15:08:34              XLON      592108533396020000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1909             15:08:35              XLON      592108533396021000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1909             15:08:37              CHIX      592108533396022000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1909             15:08:37              BATE      606182282448612000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1909             15:08:37              TRQX      592108533396022000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909             15:08:37              CHIX      592108533396022000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1909             15:08:37              CHIX      606182282448612000 
                    ---------------  --------------------  --------  ------------------- 
 252                 1906             15:09:39              CHIX      606182282448660000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1908.5           15:15:39              XLON      592108533396352000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1908.5           15:15:39              CHIX      606182282448931000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1908.5           15:15:39              TRQX      606182282448931000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1908.5           15:15:39              CHIX      606182282448931000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1908.5           15:15:39              CHIX      606182282448931000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1908             15:15:42              BATE      592108533396355000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1908             15:15:42              CHIX      592108533396355000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1908             15:15:42              CHIX      592108533396355000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1908             15:15:42              CHIX      606182282448934000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1908             15:15:42              TRQX      606182282448934000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1908             15:15:42              CHIX      606182282448934000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1908             15:15:42              TRQX      592108533396355000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1908             15:15:42              AQXE      606182282448934000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1907             15:15:42              CHIX      592108533396355000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1908             15:16:40              CHIX      606182282448983000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1908             15:16:40              CHIX      606182282448983000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1909             15:21:28              CHIX      606182282449220000 
                    ---------------  --------------------  --------  ------------------- 
 320                 1909             15:21:28              CHIX      592108533396651000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1909             15:21:28              CHIX      606182282449220000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909             15:21:28              TRQX      592108533396651000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909             15:21:28              BATE      592108533396651000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1909             15:21:28              TRQX      606182282449220000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909             15:21:28              BATE      606182282449220000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1908             15:21:39              TRQX      606182282449232000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1908             15:21:40              BATE      592108533396665000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1908             15:21:40              BATE      606182282449233000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1908             15:21:40              BATE      606182282449233000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1907             15:23:02              CHIX      592108533396735000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1907             15:23:02              CHIX      606182282449301000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1907             15:23:02              TRQX      606182282449301000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1907             15:23:02              BATE      606182282449301000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1909             15:27:55              CHIX      606182282449532000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1908.5           15:27:56              XLON      592108533396976000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1908.5           15:27:56              CHIX      592108533396976000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1908.5           15:27:56              TRQX      592108533396976000 
                    ---------------  --------------------  --------  ------------------- 
 290                 1908.5           15:27:56              BATE      592108533396976000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1908.5           15:27:56              CHIX      606182282449533000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1908.5           15:28:09              BATE      606182282449541000 
                    ---------------  --------------------  --------  ------------------- 
 351                 1908             15:28:26              CHIX      592108533396996000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1909.5           15:32:01              XLON      606182282449713000 
                    ---------------  --------------------  --------  ------------------- 
 251                 1909.5           15:32:01              XLON      606182282449713000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909.5           15:32:01              CHIX      592108533397163000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1909             15:32:28              XLON      592108533397190000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1909             15:32:28              CHIX      592108533397190000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1908.5           15:32:28              BATE      606182282449739000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1908.5           15:32:42              CHIX      592108533397203000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1908.5           15:32:42              BATE      606182282449752000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1908             15:35:15              BATE      592108533397330000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1908             15:35:15              BATE      592108533397330000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1908             15:35:15              XLON      606182282449874000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1908             15:35:15              XLON      606182282449874000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1908             15:35:15              AQXE      606182282449874000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1908             15:35:15              CHIX      592108533397330000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1908             15:35:15              TRQX      606182282449874000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1908             15:35:15              TRQX      606182282449874000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1908             15:35:15              TRQX      606182282449874000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1907.5           15:35:15              TRQX      606182282449874000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1907.5           15:35:15              TRQX      606182282449874000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1907.5           15:35:15              CHIX      592108533397330000 
                    ---------------  --------------------  --------  ------------------- 
 78                  1907.5           15:35:15              BATE      606182282449874000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1907.5           15:35:20              CHIX      606182282449878000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1907.5           15:35:20              BATE      606182282449878000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1907             15:35:41              BATE      592108533397354000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1905.5           15:39:22              XLON      592108533397566000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1905.5           15:39:22              CHIX      606182282450102000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1905.5           15:39:22              XLON      592108533397566000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1907             15:42:34              XLON      606182282450272000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1907             15:42:34              XLON      606182282450272000 
                    ---------------  --------------------  --------  ------------------- 
 260                 1907             15:42:34              XLON      606182282450272000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1907             15:42:34              XLON      592108533397741000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1907             15:42:34              TRQX      592108533397741000 
                    ---------------  --------------------  --------  ------------------- 
 249                 1907             15:42:34              CHIX      592108533397741000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1907             15:42:34              CHIX      606182282450272000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1907             15:42:34              AQXE      606182282450272000 
                    ---------------  --------------------  --------  ------------------- 
 252                 1907             15:42:34              XLON      606182282450272000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1907             15:42:34              AQXE      592108533397741000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1907             15:42:34              AQXE      606182282450272000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1906.5           15:42:55              BATE      592108533397758000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1906.5           15:42:55              CHIX      606182282450289000 
                    ---------------  --------------------  --------  ------------------- 
 342                 1906.5           15:42:55              CHIX      592108533397758000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1906             15:43:48              TRQX      606182282450330000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1909             15:46:37              XLON      592108533397930000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1911             15:49:34              CHIX      592108533398078000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1911             15:49:34              XLON      606182282450595000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1910             15:50:21              TRQX      592108533398119000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1910             15:50:21              XLON      592108533398119000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1910             15:50:21              CHIX      592108533398119000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1910             15:50:21              XLON      606182282450635000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1910             15:50:21              CHIX      592108533398119000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1910             15:50:21              TRQX      606182282450635000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1910             15:50:21              XLON      606182282450635000 
                    ---------------  --------------------  --------  ------------------- 
 294                 1910             15:50:21              XLON      592108533398119000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1910             15:50:21              XLON      606182282450635000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1910             15:50:21              XLON      606182282450635000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1910             15:50:21              XLON      606182282450636000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1909.5           15:51:53              XLON      592108533398194000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1909.5           15:51:53              XLON      592108533398194000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1909.5           15:51:53              XLON      606182282450707000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1909.5           15:51:53              TRQX      592108533398194000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1909.5           15:51:53              TRQX      592108533398194000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1909.5           15:51:53              BATE      592108533398194000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1909.5           15:51:53              BATE      592108533398194000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1909.5           15:51:53              CHIX      606182282450707000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1909.5           15:51:53              BATE      606182282450707000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1909.5           15:51:53              CHIX      592108533398194000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1909.5           15:51:53              CHIX      606182282450707000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1909.5           15:51:53              TRQX      592108533398194000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1909.5           15:51:53              BATE      592108533398194000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1909.5           15:51:54              XLON      592108533398195000 
                    ---------------  --------------------  --------  ------------------- 
 252                 1907             15:52:41              CHIX      592108533398243000 
                    ---------------  --------------------  --------  ------------------- 
 257                 1906             15:54:07              TRQX      606182282450817000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1906             15:54:07              CHIX      592108533398307000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1906             15:55:17              XLON      592108533398364000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1906             15:55:17              XLON      592108533398364000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1906             15:55:17              CHIX      592108533398364000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1907             15:58:51              CHIX      606182282451012000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1907             15:58:51              CHIX      592108533398509000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1906.5           15:59:46              XLON      606182282451051000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1906.5           16:00:00              XLON      592108533398561000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1906.5           16:00:00              CHIX      606182282451062000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1907             16:02:01              XLON      606182282451159000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1907             16:02:01              BATE      606182282451159000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1907             16:02:01              XLON      592108533398660000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1907             16:02:01              XLON      592108533398660000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1907             16:02:01              TRQX      592108533398660000 
                    ---------------  --------------------  --------  ------------------- 
 338                 1907             16:02:01              CHIX      592108533398660000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1907             16:02:04              TRQX      592108533398662000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1907             16:02:04              TRQX      592108533398662000 
                    ---------------  --------------------  --------  ------------------- 
 261                 1907             16:03:21              BATE      592108533398717000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1907             16:03:21              XLON      606182282451214000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1907             16:03:21              TRQX      606182282451214000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1907             16:03:21              BATE      606182282451214000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1907             16:03:21              CHIX      606182282451214000 
                    ---------------  --------------------  --------  ------------------- 
 69                  1907             16:03:21              CHIX      592108533398717000 
                    ---------------  --------------------  --------  ------------------- 
 236                 1907             16:03:21              CHIX      606182282451214000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1907             16:03:21              CHIX      606182282451214000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1906.5           16:03:23              TRQX      592108533398718000 
                    ---------------  --------------------  --------  ------------------- 
 104                 1906.5           16:03:23              AQXE      592108533398718000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1906.5           16:03:27              CHIX      592108533398720000 
                    ---------------  --------------------  --------  ------------------- 
 252                 1906.5           16:03:27              BATE      592108533398720000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1906.5           16:03:27              CHIX      592108533398720000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1906.5           16:03:27              AQXE      592108533398720000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1906             16:03:27              BATE      606182282451216000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1903.5           16:05:09              BATE      606182282451309000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1903.5           16:05:09              BATE      606182282451310000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1903             16:05:15              BATE      606182282451315000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1903             16:05:17              BATE      606182282451317000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1903             16:05:17              BATE      592108533398825000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1903             16:05:17              CHIX      592108533398825000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1903             16:05:17              CHIX      592108533398825000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1901             16:06:40              CHIX      606182282451394000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1900.5           16:07:10              TRQX      592108533398933000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1900.5           16:07:10              TRQX      592108533398933000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1902             16:09:06              BATE      606182282451523000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1901.5           16:09:20              CHIX      606182282451534000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1900.5           16:10:01              TRQX      592108533399082000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1900.5           16:10:01              XLON      606182282451565000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1900.5           16:10:01              XLON      592108533399082000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1900.5           16:10:01              XLON      592108533399082000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1900.5           16:10:01              TRQX      606182282451565000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1900.5           16:10:01              CHIX      606182282451565000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1900.5           16:10:01              BATE      606182282451565000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1900.5           16:10:02              AQXE      592108533399083000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1900.5           16:10:02              TRQX      606182282451566000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1900.5           16:10:02              TRQX      606182282451566000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1901             16:11:14              XLON      606182282451636000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1901             16:14:12              XLON      606182282451792000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1901             16:14:12              XLON      606182282451793000 
                    ---------------  --------------------  --------  ------------------- 
 223                 1901             16:14:18              XLON      592108533399323000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1901             16:14:18              BATE      592108533399323000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1901             16:14:18              BATE      606182282451798000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1901             16:14:18              AQXE      606182282451798000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1900.5           16:15:15              XLON      592108533399376000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1900.5           16:15:22              BATE      592108533399384000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1900.5           16:15:22              CHIX      606182282451857000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1900.5           16:15:22              TRQX      592108533399384000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1900.5           16:15:22              CHIX      592108533399384000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1900.5           16:15:22              TRQX      606182282451857000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1900.5           16:15:22              BATE      606182282451857000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1900.5           16:15:22              CHIX      606182282451857000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1900.5           16:15:22              AQXE      592108533399384000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1900             16:15:22              XLON      606182282451857000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1900             16:15:22              TRQX      592108533399384000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1900             16:15:22              XLON      592108533399384000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1900             16:17:33              CHIX      592108533399498000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1900             16:17:33              CHIX      606182282451968000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1900             16:17:33              BATE      606182282451968000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1900             16:17:33              BATE      606182282451968000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1900             16:17:33              TRQX      606182282451968000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1900             16:17:33              BATE      606182282451968000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1899.5           16:18:04              CHIX      606182282451992000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1899.5           16:18:04              BATE      592108533399523000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1899.5           16:18:04              BATE      592108533399523000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1899             16:18:04              TRQX      592108533399524000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1899             16:18:04              BATE      592108533399524000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1898.5           16:19:54              TRQX      592108533399630000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1898.5           16:19:54              BATE      592108533399630000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1898.5           16:19:54              BATE      592108533399630000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1898.5           16:19:54              CHIX      592108533399630000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1898.5           16:19:54              CHIX      606182282452096000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1898.5           16:19:54              AQXE      606182282452096000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1898.5           16:19:54              CHIX      592108533399630000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1898.5           16:19:54              CHIX      592108533399630000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1898.5           16:19:54              CHIX      592108533399630000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1898             16:19:57              XLON      606182282452100000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1898             16:19:57              CHIX      606182282452100000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1899.5           16:22:10              XLON      592108533399807000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1899.5           16:22:50              XLON      592108533399851000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1899.5           16:22:50              XLON      592108533399851000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1899.5           16:22:50              TRQX      592108533399851000 
                    ---------------  --------------------  --------  ------------------- 
 257                 1899.5           16:22:50              XLON      606182282452311000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1899.5           16:22:50              BATE      606182282452311000 
                    ---------------  --------------------  --------  ------------------- 
 425                 1899.5           16:22:50              XLON      592108533399851000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1899.5           16:22:50              BATE      606182282452311000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1899.5           16:22:50              XLON      606182282452311000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1899             16:23:21              XLON      606182282452346000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1899             16:23:21              BATE      592108533399887000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1898.5           16:23:43              CHIX      606182282452369000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1898.5           16:23:43              CHIX      606182282452369000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1898.5           16:23:43              BATE      606182282452369000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1898             16:24:00              CHIX      606182282452388000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1898             16:25:08              XLON      592108533400004000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1898             16:25:08              XLON      606182282452459000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1898             16:25:08              BATE      592108533400004000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1898             16:25:08              XLON      592108533400004000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1898             16:25:10              CHIX      606182282452461000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1898             16:25:10              BATE      592108533400006000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1898             16:25:10              BATE      592108533400006000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1898             16:25:10              XLON      592108533400006000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1898             16:25:10              CHIX      606182282452461000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1898             16:25:10              CHIX      606182282452461000 
                    ---------------  --------------------  --------  ------------------- 
 264                 1896.5           16:25:56              CHIX      606182282452498000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1896.5           16:25:56              TRQX      592108533400044000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1896.5           16:25:56              TRQX      592108533400044000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1896.5           16:25:56              TRQX      592108533400044000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1895.5           16:26:10              BATE      606182282452508000 
                    ---------------  --------------------  --------  ------------------- 
 259                 1895.5           16:26:19              CHIX      592108533400060000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1895.5           16:26:19              BATE      606182282452514000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1895.5           16:26:19              BATE      606182282452514000 
                    ---------------  --------------------  --------  ------------------- 
 259                 1895.5           16:26:54              BATE      592108533400086000 
                    ---------------  --------------------  --------  ------------------- 
 258                 1895             16:27:01              CHIX      606182282452542000 
                    ---------------  --------------------  --------  ------------------- 
 1105                1900             16:35:20              XLON      606182282452673000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1900             16:35:20              XLON      606182282452673000 
                    ---------------  --------------------  --------  ------------------- 
 6934                1900             16:35:20              XLON      606182282452673000 
                    ---------------  --------------------  --------  ------------------- 
 3094                1900             16:35:20              XLON      606182282452673000 
                    ---------------  --------------------  --------  ------------------- 
 1444                1900             16:35:20              XLON      606182282452673000 
                    ---------------  --------------------  --------  ------------------- 
 22555               1900             16:35:20              XLON      606182282452673000 
                    ---------------  --------------------  --------  ------------------- 
 924                 1900             16:35:20              XLON      606182282452673000 
                    ---------------  --------------------  --------  ------------------- 
 446                 1900             16:35:20              XLON      606182282452673000 
                    ---------------  --------------------  --------  ------------------- 
 435                 1900             16:35:20              XLON      606182282452673000 
                    ---------------  --------------------  --------  ------------------- 
 1208                1900             16:35:20              XLON      592108533400226000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1900             16:35:20              XLON      592108533400226000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1900             16:35:20              XLON      592108533400226000 
                    ---------------  --------------------  --------  ------------------- 
 28042               1900             16:35:20              XLON      592108533400226000 
                    ---------------  --------------------  --------  ------------------- 
 7671                1900             16:35:20              XLON      592108533400226000 
                    ---------------  --------------------  --------  ------------------- 
 

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

POSFLFSDVLIELIV

(END) Dow Jones Newswires

March 15, 2023 13:44 ET (17:44 GMT)

Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mag 2023 a Giu 2023 Clicca qui per i Grafici di Associated British Foods
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Giu 2022 a Giu 2023 Clicca qui per i Grafici di Associated British Foods