TIDMABF

RNS Number : 5802T

Associated British Foods PLC

20 March 2023

20 March 2023

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 20 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: 212,542

Date of transaction: 20 March 2023

Average price paid per share: GBp 1,916.6062

Lowest price paid per share: GBp 1,916.6062

Highest price paid per share: GBp 1,916.6062

The Company intends to cancel these Shares.

All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.

The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.

Schedule of purchases

Shares purchased: Associated British Foods plc (ISIN: GB0006731235)

Date of purchases: 20 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                                   1,927.1717                                100,768                        1,865.5000                 1,937.5000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
    BATS 
   Europe                                    1,921.4877                                  25,528                       1,856.0000                 1,936.5000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
   Chi-X 
   Europe                                    1,919.1115                                  65,006                       1,863.0000                 1,936.5000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
 Turquoise                                   1,922.1278                                  13,138                       1,868.0000                 1,935.0000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
   Aquis 
  Exchange                                   1,920.8448                                   8,102                       1,866.0000                 1,935.0000 
             ------------------------------------------  --------------------------------------  -------------------------------  ------------------------- 
 

Individual transactions:

 
 Number of           Transaction      Time of transaction   Trading   Transaction 
  ordinary            price per        (London time)         venue     reference number 
  shares purchased    ordinary 
                      share (pence) 
 1                   1893             08:00:20              XLON      592110305773492000 
                    ---------------  --------------------  --------  ------------------- 
 378                 1893             08:00:20              XLON      606184056204772000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1893             08:00:20              XLON      606184056204772000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1893             08:00:20              XLON      606184056204772000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1893             08:00:20              XLON      606184056204772000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1893             08:00:20              XLON      606184056204772000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1893             08:00:20              XLON      606184056204772000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1893             08:00:20              XLON      592110305773492000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1893             08:00:20              XLON      592110305773492000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1893             08:00:20              XLON      592110305773492000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1893             08:00:20              XLON      592110305773492000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1889.5           08:01:25              XLON      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 115                 1889.5           08:01:25              XLON      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1889.5           08:01:25              BATE      592110305773535000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1889.5           08:01:25              BATE      592110305773535000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1889.5           08:01:25              CHIX      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1889.5           08:01:25              CHIX      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 388                 1889             08:01:25              CHIX      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 315                 1889             08:01:25              XLON      592110305773535000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1889             08:01:25              CHIX      592110305773535000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1889             08:01:25              BATE      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1889             08:01:25              BATE      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 98                  1889             08:01:25              CHIX      592110305773535000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1889.5           08:01:25              AQXE      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1889.5           08:01:25              CHIX      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1889.5           08:01:25              AQXE      606184056204813000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1889.5           08:01:25              CHIX      592110305773535000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1882             08:01:44              CHIX      606184056204830000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1883.5           08:02:28              CHIX      606184056204868000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1883.5           08:02:28              CHIX      606184056204868000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1883.5           08:02:28              CHIX      606184056204868000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1881.5           08:02:38              XLON      592110305773600000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1881.5           08:02:38              CHIX      592110305773600000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1879.5           08:03:19              CHIX      592110305773623000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1885.5           08:07:03              BATE      592110305773756000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1885.5           08:07:03              TRQX      592110305773756000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1885.5           08:07:03              BATE      592110305773756000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1885.5           08:07:03              XLON      606184056205024000 
                    ---------------  --------------------  --------  ------------------- 
 464                 1885.5           08:07:03              XLON      606184056205024000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1885.5           08:07:03              CHIX      606184056205024000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1885.5           08:07:03              CHIX      592110305773756000 
                    ---------------  --------------------  --------  ------------------- 
 261                 1885.5           08:07:03              CHIX      606184056205024000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1885.5           08:07:03              XLON      592110305773756000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1885.5           08:07:03              CHIX      606184056205024000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1886             08:07:41              XLON      592110305773776000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1886             08:07:41              CHIX      606184056205043000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1885.5           08:07:50              AQXE      592110305773780000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1885             08:07:50              CHIX      592110305773780000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1885.5           08:07:50              CHIX      606184056205047000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1885             08:08:31              CHIX      606184056205074000 
                    ---------------  --------------------  --------  ------------------- 
 231                 1883.5           08:08:44              CHIX      592110305773817000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1886             08:09:55              CHIX      592110305773854000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1885             08:10:08              TRQX      592110305773863000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1885             08:10:08              BATE      592110305773863000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1885             08:10:08              CHIX      592110305773863000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1884             08:10:08              CHIX      592110305773863000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1884             08:11:11              CHIX      592110305773907000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1885.5           08:12:12              XLON      592110305773945000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1885.5           08:12:12              BATE      592110305773945000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1883             08:12:20              BATE      606184056205210000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1882             08:12:34              BATE      606184056205218000 
                    ---------------  --------------------  --------  ------------------- 
 232                 1881             08:12:47              CHIX      606184056205227000 
                    ---------------  --------------------  --------  ------------------- 
 235                 1877             08:14:01              XLON      606184056205277000 
                    ---------------  --------------------  --------  ------------------- 
 247                 1875             08:14:33              CHIX      606184056205296000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1875             08:14:33              CHIX      592110305774039000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1872.5           08:15:56              CHIX      592110305774097000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1869             08:17:29              BATE      592110305774154000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1869             08:17:29              CHIX      606184056205406000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1868.5           08:17:29              CHIX      592110305774154000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1864.5           08:18:15              CHIX      592110305774187000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1864             08:18:31              CHIX      592110305774200000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1863             08:18:44              CHIX      592110305774210000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1856             08:19:49              BATE      592110305774253000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1865.5           08:24:03              XLON      592110305774409000 
                    ---------------  --------------------  --------  ------------------- 
 368                 1865.5           08:24:03              CHIX      606184056205647000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1866             08:24:03              XLON      606184056205647000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1866             08:24:04              AQXE      592110305774410000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1869             08:26:32              CHIX      606184056205732000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1869             08:26:49              CHIX      606184056205740000 
                    ---------------  --------------------  --------  ------------------- 
 313                 1868             08:27:05              CHIX      592110305774516000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1868             08:27:05              TRQX      606184056205749000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1868             08:27:05              XLON      606184056205749000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1868             08:27:05              BATE      592110305774516000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1868             08:27:07              AQXE      592110305774517000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1877.5           08:31:40              XLON      592110305774680000 
                    ---------------  --------------------  --------  ------------------- 
 281                 1877             08:31:40              XLON      592110305774680000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1877.5           08:31:40              TRQX      592110305774680000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1877.5           08:31:40              CHIX      606184056205905000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1877.5           08:31:40              AQXE      606184056205905000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1877.5           08:31:40              CHIX      606184056205905000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1877.5           08:31:40              CHIX      606184056205905000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1879             08:33:40              CHIX      592110305774752000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1879             08:33:40              BATE      606184056205972000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1878             08:34:00              CHIX      606184056205983000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1878             08:34:01              XLON      592110305774763000 
                    ---------------  --------------------  --------  ------------------- 
 251                 1878             08:34:01              CHIX      606184056205983000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1892             08:43:33              AQXE      592110305775083000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1892             08:43:33              CHIX      592110305775083000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1892             08:43:33              TRQX      606184056206285000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1892             08:43:33              BATE      606184056206285000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1892             08:43:57              XLON      592110305775097000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1892             08:43:57              XLON      592110305775097000 
                    ---------------  --------------------  --------  ------------------- 
 78                  1892             08:43:57              XLON      592110305775097000 
                    ---------------  --------------------  --------  ------------------- 
 327                 1892             08:43:57              CHIX      592110305775097000 
                    ---------------  --------------------  --------  ------------------- 
 348                 1891.5           08:43:57              BATE      592110305775097000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1892             08:43:57              BATE      606184056206299000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1892             08:43:57              AQXE      606184056206299000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1891.5           08:43:57              XLON      606184056206299000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1892             08:43:57              TRQX      592110305775097000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1892             08:43:57              CHIX      606184056206299000 
                    ---------------  --------------------  --------  ------------------- 
 290                 1892             08:43:57              CHIX      606184056206299000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1889             08:44:49              XLON      592110305775121000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1889             08:44:49              CHIX      592110305775121000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1889             08:44:49              BATE      606184056206322000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1889             08:44:49              AQXE      606184056206322000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1887             08:49:15              CHIX      592110305775265000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1887             08:49:15              TRQX      606184056206457000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1887             08:49:15              XLON      606184056206457000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1886.5           08:49:15              XLON      592110305775265000 
                    ---------------  --------------------  --------  ------------------- 
 297                 1888.5           08:53:03              XLON      592110305775388000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1895.5           09:00:21              XLON      592110305775594000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1900.5           09:01:57              XLON      606184056206819000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1900.5           09:01:57              XLON      606184056206819000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1902.5           09:04:01              BATE      592110305775721000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1902.5           09:04:01              XLON      606184056206888000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1903             09:04:47              CHIX      592110305775745000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1904             09:04:51              XLON      606184056206912000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1904             09:04:51              XLON      606184056206912000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1905.5           09:05:24              AQXE      606184056206928000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1907.5           09:06:26              XLON      592110305775797000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1907.5           09:06:26              XLON      592110305775797000 
                    ---------------  --------------------  --------  ------------------- 
 269                 1905.5           09:06:32              CHIX      592110305775801000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1905.5           09:06:32              CHIX      592110305775801000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1905.5           09:06:32              BATE      606184056206964000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1905.5           09:06:32              XLON      592110305775801000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1905.5           09:06:32              XLON      592110305775801000 
                    ---------------  --------------------  --------  ------------------- 
 396                 1905.5           09:06:32              CHIX      592110305775801000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1905.5           09:06:32              XLON      606184056206964000 
                    ---------------  --------------------  --------  ------------------- 
 396                 1905.5           09:06:32              CHIX      592110305775801000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1905.5           09:06:32              XLON      606184056206964000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1905.5           09:06:32              CHIX      606184056206964000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1911             09:07:20              BATE      592110305775832000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909             09:08:20              TRQX      592110305775866000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1909             09:08:20              XLON      606184056207026000 
                    ---------------  --------------------  --------  ------------------- 
 456                 1909             09:08:20              XLON      606184056207026000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1909             09:08:20              XLON      592110305775866000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1909             09:08:20              XLON      606184056207026000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1907             09:09:11              CHIX      606184056207055000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1907             09:09:29              CHIX      592110305775905000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1907             09:09:29              TRQX      606184056207064000 
                    ---------------  --------------------  --------  ------------------- 
 231                 1907             09:09:29              CHIX      606184056207064000 
                    ---------------  --------------------  --------  ------------------- 
 294                 1904             09:10:38              CHIX      592110305775939000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1904             09:11:32              BATE      606184056207123000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1904             09:11:32              AQXE      606184056207123000 
                    ---------------  --------------------  --------  ------------------- 
 225                 1901             09:13:06              CHIX      606184056207170000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1898.5           09:13:55              TRQX      592110305776039000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1898.5           09:13:55              CHIX      606184056207192000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1897.5           09:15:32              CHIX      592110305776078000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1897.5           09:15:32              BATE      606184056207229000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1896.5           09:19:05              XLON      592110305776174000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1896.5           09:19:05              XLON      592110305776174000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1896.5           09:19:05              AQXE      592110305776174000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1896.5           09:19:05              TRQX      606184056207321000 
                    ---------------  --------------------  --------  ------------------- 
 228                 1896.5           09:19:05              CHIX      592110305776174000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1896.5           09:25:25              XLON      592110305776375000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1896.5           09:25:25              CHIX      592110305776375000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1896.5           09:25:25              BATE      606184056207514000 
                    ---------------  --------------------  --------  ------------------- 
 304                 1896.5           09:25:25              XLON      592110305776375000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1896             09:28:00              XLON      592110305776454000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1896             09:28:00              CHIX      592110305776454000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1896             09:28:00              BATE      606184056207589000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1896             09:28:00              BATE      606184056207589000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1896             09:28:00              AQXE      606184056207589000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1895             09:28:00              CHIX      592110305776454000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1895             09:28:00              CHIX      592110305776454000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1894.5           09:28:01              CHIX      606184056207590000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1902.5           09:33:54              AQXE      592110305776652000 
                    ---------------  --------------------  --------  ------------------- 
 308                 1902.5           09:33:54              BATE      592110305776652000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1902.5           09:33:54              CHIX      606184056207780000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1902.5           09:34:13              XLON      606184056207790000 
                    ---------------  --------------------  --------  ------------------- 
 310                 1902.5           09:34:13              CHIX      592110305776662000 
                    ---------------  --------------------  --------  ------------------- 
 334                 1903.5           09:35:41              CHIX      606184056207830000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1903.5           09:35:41              AQXE      592110305776704000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1901.5           09:36:06              XLON      592110305776717000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1901.5           09:36:10              CHIX      606184056207845000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1901.5           09:36:10              XLON      592110305776719000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1904.5           09:42:03              CHIX      606184056208034000 
                    ---------------  --------------------  --------  ------------------- 
 198                 1904.5           09:42:04              XLON      592110305776918000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1904.5           09:42:04              XLON      592110305776918000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1904.5           09:42:04              TRQX      592110305776918000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1904.5           09:42:04              XLON      592110305776918000 
                    ---------------  --------------------  --------  ------------------- 
 127                 1904.5           09:42:04              TRQX      592110305776918000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1904.5           09:45:21              BATE      592110305777016000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1904.5           09:45:21              XLON      592110305777016000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1904.5           09:45:21              TRQX      606184056208129000 
                    ---------------  --------------------  --------  ------------------- 
 211                 1904.5           09:45:21              CHIX      606184056208129000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1904.5           09:45:21              CHIX      606184056208129000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1904.5           09:45:21              BATE      592110305777016000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1904.5           09:45:21              CHIX      606184056208129000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1904.5           09:45:21              TRQX      606184056208129000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1903.5           09:45:22              BATE      606184056208130000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1910             09:48:08              AQXE      592110305777093000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1908.5           09:48:08              TRQX      592110305777093000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1908.5           09:48:08              BATE      592110305777093000 
                    ---------------  --------------------  --------  ------------------- 
 387                 1908.5           09:48:08              CHIX      606184056208204000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1912.5           09:53:21              XLON      592110305777233000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1912.5           09:53:21              CHIX      606184056208339000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1912             09:56:21              TRQX      592110305777313000 
                    ---------------  --------------------  --------  ------------------- 
 532                 1912             09:56:21              CHIX      592110305777313000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1912             09:56:21              XLON      606184056208415000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1912             09:56:21              BATE      606184056208415000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1912             09:56:21              BATE      606184056208415000 
                    ---------------  --------------------  --------  ------------------- 
 259                 1911             09:57:11              CHIX      606184056208434000 
                    ---------------  --------------------  --------  ------------------- 
 328                 1910.5           10:00:28              CHIX      606184056208517000 
                    ---------------  --------------------  --------  ------------------- 
 290                 1910.5           10:02:01              CHIX      606184056208562000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1910.5           10:02:01              TRQX      592110305777466000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1911             10:04:13              TRQX      606184056208627000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1911             10:04:13              CHIX      592110305777534000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1912.5           10:05:23              CHIX      592110305777570000 
                    ---------------  --------------------  --------  ------------------- 
 280                 1912.5           10:05:23              XLON      606184056208661000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1912             10:05:23              TRQX      592110305777570000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1912             10:05:23              BATE      606184056208661000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1916             10:14:11              XLON      592110305777814000 
                    ---------------  --------------------  --------  ------------------- 
 318                 1916             10:14:11              CHIX      592110305777814000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1916             10:14:11              BATE      606184056208894000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1916             10:14:11              XLON      606184056208894000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1916             10:14:11              CHIX      592110305777814000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1915.5           10:14:11              CHIX      592110305777814000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1915.5           10:16:10              XLON      592110305777871000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1915.5           10:16:20              XLON      592110305777877000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1916             10:18:37              BATE      592110305777940000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1916             10:18:37              TRQX      606184056209014000 
                    ---------------  --------------------  --------  ------------------- 
 338                 1915.5           10:21:32              CHIX      592110305778027000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1915.5           10:21:32              CHIX      606184056209097000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1915             10:21:32              XLON      592110305778027000 
                    ---------------  --------------------  --------  ------------------- 
 338                 1914.5           10:21:53              XLON      592110305778037000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1914.5           10:21:53              CHIX      592110305778037000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1914.5           10:21:53              BATE      606184056209107000 
                    ---------------  --------------------  --------  ------------------- 
 237                 1914             10:21:55              CHIX      592110305778039000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1916.5           10:27:40              TRQX      606184056209246000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1916.5           10:27:40              TRQX      606184056209246000 
                    ---------------  --------------------  --------  ------------------- 
 269                 1916.5           10:27:40              XLON      606184056209246000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1916.5           10:27:40              CHIX      592110305778184000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1916.5           10:27:40              CHIX      592110305778184000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1916.5           10:27:40              AQXE      592110305778184000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1916.5           10:27:40              CHIX      592110305778184000 
                    ---------------  --------------------  --------  ------------------- 
 525                 1917.5           10:30:10              CHIX      592110305778257000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1917             10:30:10              CHIX      592110305778257000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1917             10:30:10              BATE      606184056209316000 
                    ---------------  --------------------  --------  ------------------- 
 282                 1917             10:30:10              CHIX      606184056209316000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1917.5           10:30:10              CHIX      606184056209316000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925.5           10:42:10              TRQX      592110305778639000 
                    ---------------  --------------------  --------  ------------------- 
 247                 1925.5           10:42:10              XLON      606184056209683000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1925.5           10:42:10              XLON      606184056209683000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925             10:42:10              BATE      592110305778639000 
                    ---------------  --------------------  --------  ------------------- 
 269                 1925             10:42:10              CHIX      606184056209683000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925             10:42:10              XLON      606184056209683000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1927.5           10:44:55              XLON      592110305778714000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1927.5           10:48:45              TRQX      592110305778829000 
                    ---------------  --------------------  --------  ------------------- 
 311                 1927.5           10:48:45              XLON      592110305778829000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1927.5           10:48:45              BATE      606184056209866000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1927.5           10:48:45              BATE      592110305778829000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1927             10:48:45              XLON      606184056209866000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1927             10:48:45              BATE      592110305778829000 
                    ---------------  --------------------  --------  ------------------- 
 311                 1927.5           10:48:45              XLON      606184056209866000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1927.5           10:48:45              XLON      606184056209866000 
                    ---------------  --------------------  --------  ------------------- 
 207                 1927.5           10:48:45              CHIX      592110305778829000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1927.5           10:50:26              BATE      592110305778882000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1927.5           10:50:26              CHIX      606184056209917000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1926.5           10:50:26              XLON      592110305778884000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1926.5           10:50:26              CHIX      606184056209918000 
                    ---------------  --------------------  --------  ------------------- 
 458                 1932.5           11:00:02              CHIX      592110305779154000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1932.5           11:00:02              XLON      606184056210176000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1932.5           11:00:02              XLON      606184056210176000 
                    ---------------  --------------------  --------  ------------------- 
 322                 1932.5           11:00:02              XLON      606184056210176000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1932             11:00:04              CHIX      606184056210178000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1932             11:00:04              CHIX      606184056210178000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1931             11:01:14              CHIX      606184056210216000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1931             11:01:14              TRQX      592110305779196000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1931             11:01:14              BATE      592110305779196000 
                    ---------------  --------------------  --------  ------------------- 
 266                 1929             11:01:22              BATE      592110305779201000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1929             11:06:00              XLON      592110305779358000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1929             11:06:00              BATE      606184056210372000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1929             11:06:00              CHIX      606184056210372000 
                    ---------------  --------------------  --------  ------------------- 
 295                 1929             11:06:00              CHIX      606184056210372000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1929             11:06:00              CHIX      592110305779359000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1928.5           11:06:18              CHIX      592110305779374000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             11:12:10              BATE      592110305779551000 
                    ---------------  --------------------  --------  ------------------- 
 366                 1932             11:12:10              CHIX      592110305779551000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             11:12:10              CHIX      606184056210556000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             11:12:10              AQXE      606184056210557000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             11:14:05              BATE      592110305779608000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1932             11:14:05              TRQX      606184056210611000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930.5           11:14:38              BATE      592110305779623000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930.5           11:14:38              TRQX      606184056210626000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             11:17:50              BATE      606184056210720000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1930             11:17:51              CHIX      592110305779721000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1929.5           11:17:51              BATE      606184056210720000 
                    ---------------  --------------------  --------  ------------------- 
 250                 1929.5           11:18:17              XLON      592110305779735000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1929.5           11:18:17              CHIX      606184056210734000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934             11:29:14              XLON      592110305780054000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934             11:29:14              CHIX      592110305780054000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1934             11:29:14              BATE      606184056211039000 
                    ---------------  --------------------  --------  ------------------- 
 568                 1934             11:29:14              CHIX      606184056211039000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1934.5           11:33:05              XLON      606184056211149000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934.5           11:33:12              CHIX      592110305780171000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1934             11:34:40              AQXE      592110305780216000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1934             11:34:49              CHIX      592110305780221000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1933.5           11:35:03              BATE      606184056211207000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1933.5           11:35:03              CHIX      592110305780228000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1933.5           11:35:03              CHIX      592110305780228000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1933.5           11:35:10              AQXE      606184056211211000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1933             11:42:56              BATE      592110305780468000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1933             11:42:56              CHIX      606184056211438000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932.5           11:43:00              BATE      592110305780470000 
                    ---------------  --------------------  --------  ------------------- 
 194                 1932.5           11:43:00              TRQX      606184056211440000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             11:43:20              TRQX      592110305780482000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             11:43:20              BATE      592110305780482000 
                    ---------------  --------------------  --------  ------------------- 
 347                 1932             11:43:20              CHIX      606184056211451000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1931.5           11:47:44              CHIX      606184056211574000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1931.5           11:47:44              CHIX      606184056211574000 
                    ---------------  --------------------  --------  ------------------- 
 195                 1930.5           11:47:44              CHIX      592110305780609000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930.5           11:47:44              AQXE      606184056211574000 
                    ---------------  --------------------  --------  ------------------- 
 372                 1930             11:49:09              BATE      592110305780651000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1930             11:49:09              CHIX      592110305780651000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1930             11:49:09              CHIX      592110305780651000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1930             11:49:09              BATE      592110305780651000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1930             11:49:09              TRQX      606184056211614000 
                    ---------------  --------------------  --------  ------------------- 
 223                 1930             11:49:09              TRQX      606184056211614000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1930             11:49:15              BATE      592110305780655000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1930             11:49:15              TRQX      606184056211618000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1930             11:49:15              XLON      592110305780655000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1930             11:49:15              AQXE      592110305780655000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1928.5           11:53:00              XLON      592110305780761000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1928.5           11:53:00              BATE      592110305780761000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1928.5           11:53:00              BATE      592110305780761000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1928.5           11:53:00              BATE      592110305780761000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1928.5           11:53:00              BATE      592110305780761000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1928.5           11:53:00              TRQX      606184056211720000 
                    ---------------  --------------------  --------  ------------------- 
 115                 1928.5           11:53:00              TRQX      606184056211720000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1928.5           11:53:00              CHIX      606184056211720000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1928.5           11:53:00              CHIX      606184056211720000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1928.5           11:53:00              CHIX      606184056211720000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1928.5           11:53:00              CHIX      606184056211720000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1929             12:03:44              XLON      592110305781070000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1929             12:03:44              CHIX      606184056212019000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928.5           12:06:05              TRQX      592110305781138000 
                    ---------------  --------------------  --------  ------------------- 
 380                 1928.5           12:06:05              XLON      606184056212085000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1928.5           12:06:05              AQXE      606184056212085000 
                    ---------------  --------------------  --------  ------------------- 
 324                 1928.5           12:06:05              CHIX      606184056212085000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1928.5           12:06:05              TRQX      592110305781138000 
                    ---------------  --------------------  --------  ------------------- 
 283                 1928.5           12:06:05              CHIX      592110305781138000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1928.5           12:06:05              XLON      606184056212085000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1928.5           12:06:05              XLON      606184056212085000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1928             12:06:06              BATE      606184056212085000 
                    ---------------  --------------------  --------  ------------------- 
 294                 1927             12:06:22              BATE      592110305781146000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1927             12:06:22              CHIX      606184056212093000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1922.5           12:08:42              BATE      592110305781211000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1922.5           12:08:42              CHIX      606184056212156000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1922             12:08:46              CHIX      592110305781214000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1922             12:08:46              TRQX      606184056212158000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1922             12:08:46              TRQX      606184056212158000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1924             12:15:37              CHIX      592110305781412000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924             12:15:37              CHIX      606184056212352000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924             12:15:37              AQXE      606184056212352000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1924             12:15:37              CHIX      606184056212352000 
                    ---------------  --------------------  --------  ------------------- 
 425                 1923.5           12:15:46              CHIX      592110305781415000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1923.5           12:15:46              BATE      606184056212355000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1923             12:16:51              BATE      592110305781442000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1922.5           12:18:12              BATE      592110305781476000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924.5           12:22:46              XLON      606184056212537000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1924.5           12:22:46              CHIX      606184056212537000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1925             12:27:04              XLON      606184056212654000 
                    ---------------  --------------------  --------  ------------------- 
 304                 1925             12:27:04              CHIX      606184056212654000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924.5           12:27:13              TRQX      592110305781728000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924.5           12:27:13              BATE      592110305781728000 
                    ---------------  --------------------  --------  ------------------- 
 304                 1924.5           12:27:13              CHIX      606184056212658000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924.5           12:27:13              BATE      592110305781728000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1924.5           12:27:13              CHIX      606184056212658000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1924.5           12:27:13              XLON      592110305781728000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924.5           12:27:13              CHIX      606184056212658000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1924             12:27:19              TRQX      592110305781731000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1924             12:27:19              CHIX      606184056212660000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1924             12:27:19              TRQX      592110305781731000 
                    ---------------  --------------------  --------  ------------------- 
 326                 1924.5           12:33:08              CHIX      606184056212801000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1923             12:35:41              CHIX      606184056212870000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1924.5           12:42:03              BATE      592110305782107000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925.5           12:44:42              XLON      606184056213097000 
                    ---------------  --------------------  --------  ------------------- 
 262                 1925.5           12:45:11              CHIX      592110305782196000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925.5           12:45:11              AQXE      606184056213111000 
                    ---------------  --------------------  --------  ------------------- 
 238                 1925.5           12:45:11              XLON      592110305782196000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925.5           12:45:11              CHIX      606184056213111000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925             12:45:17              BATE      592110305782200000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1925             12:45:17              XLON      592110305782200000 
                    ---------------  --------------------  --------  ------------------- 
 485                 1924.5           12:45:33              CHIX      592110305782208000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1924.5           12:45:33              BATE      592110305782208000 
                    ---------------  --------------------  --------  ------------------- 
 373                 1924             12:46:14              CHIX      592110305782231000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924             12:46:14              BATE      606184056213146000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1924             12:46:14              XLON      606184056213146000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928.5           12:56:03              TRQX      592110305782618000 
                    ---------------  --------------------  --------  ------------------- 
 243                 1928.5           12:56:03              BATE      606184056213513000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928.5           12:56:03              BATE      592110305782618000 
                    ---------------  --------------------  --------  ------------------- 
 402                 1928.5           12:56:03              CHIX      606184056213513000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928.5           12:56:03              AQXE      606184056213513000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1928.5           12:56:03              XLON      606184056213513000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1928.5           12:56:03              XLON      592110305782620000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1928.5           12:56:03              XLON      592110305782620000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1928             12:56:17              TRQX      592110305782631000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1927             12:57:21              CHIX      606184056213563000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1927             12:57:21              CHIX      592110305782672000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1927             12:57:21              BATE      592110305782672000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1927.5           13:07:21              BATE      592110305783047000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1927.5           13:07:21              XLON      606184056213920000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1927.5           13:07:21              CHIX      592110305783047000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1927             13:07:24              XLON      592110305783050000 
                    ---------------  --------------------  --------  ------------------- 
 316                 1927             13:07:24              CHIX      592110305783050000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1927             13:07:24              BATE      606184056213923000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1927             13:07:24              CHIX      592110305783050000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928.5           13:14:44              TRQX      592110305783301000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1928.5           13:14:44              BATE      606184056214164000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1928.5           13:14:44              CHIX      592110305783301000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928.5           13:14:44              BATE      606184056214164000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1929             13:19:34              XLON      592110305783477000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1929             13:19:34              XLON      592110305783477000 
                    ---------------  --------------------  --------  ------------------- 
 270                 1929             13:19:34              CHIX      592110305783477000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1929             13:19:34              CHIX      592110305783477000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1929             13:19:34              TRQX      606184056214332000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1929             13:19:34              AQXE      606184056214332000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1929             13:19:34              BATE      606184056214332000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1929             13:19:34              BATE      606184056214332000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1929             13:19:34              XLON      592110305783477000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1929             13:20:25              CHIX      606184056214356000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1928.5           13:20:28              CHIX      606184056214358000 
                    ---------------  --------------------  --------  ------------------- 
 312                 1928             13:21:08              CHIX      592110305783526000 
                    ---------------  --------------------  --------  ------------------- 
 228                 1928             13:21:08              TRQX      606184056214378000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1928             13:21:08              CHIX      606184056214378000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1927.5           13:21:41              TRQX      592110305783547000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1926             13:24:26              TRQX      592110305783638000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1926             13:24:26              BATE      606184056214486000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1926             13:27:09              BATE      606184056214570000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1925.5           13:27:09              TRQX      606184056214571000 
                    ---------------  --------------------  --------  ------------------- 
 287                 1925.5           13:27:09              CHIX      606184056214571000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925.5           13:27:09              AQXE      592110305783726000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925             13:28:19              CHIX      592110305783769000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1925             13:28:19              BATE      606184056214612000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1925             13:28:19              TRQX      592110305783769000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1925             13:28:19              BATE      606184056214612000 
                    ---------------  --------------------  --------  ------------------- 
 308                 1924.5           13:28:37              CHIX      592110305783778000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1924.5           13:28:37              BATE      606184056214621000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1922.5           13:30:53              BATE      592110305783865000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1922.5           13:30:53              CHIX      606184056214705000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1922             13:30:55              TRQX      606184056214706000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1922.5           13:34:26              CHIX      592110305784026000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1922.5           13:34:26              TRQX      606184056214860000 
                    ---------------  --------------------  --------  ------------------- 
 101                 1922             13:34:28              TRQX      592110305784029000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1922             13:34:28              TRQX      592110305784029000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1922             13:34:28              CHIX      606184056214863000 
                    ---------------  --------------------  --------  ------------------- 
 217                 1920.5           13:35:54              CHIX      606184056214936000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1920.5           13:35:54              CHIX      606184056214936000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1920.5           13:35:54              XLON      606184056214936000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1920.5           13:35:54              XLON      606184056214936000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1920             13:36:00              TRQX      592110305784111000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1920             13:36:01              XLON      606184056214942000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1920             13:36:01              XLON      606184056214943000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924.5           13:40:02              BATE      592110305784303000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1924.5           13:40:02              CHIX      606184056215129000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1924             13:40:44              BATE      592110305784335000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1924             13:40:44              CHIX      606184056215160000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1924             13:40:44              CHIX      606184056215160000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1925.5           13:43:41              BATE      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1925.5           13:43:41              BATE      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1925.5           13:43:41              CHIX      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1925.5           13:43:41              CHIX      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1925.5           13:43:41              CHIX      606184056215286000 
                    ---------------  --------------------  --------  ------------------- 
 88                  1925.5           13:43:41              CHIX      606184056215286000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1925.5           13:43:41              BATE      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1925.5           13:43:41              CHIX      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 70                  1925.5           13:43:41              CHIX      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 122                 1925             13:43:41              BATE      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1925.5           13:43:41              XLON      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1925             13:43:41              BATE      592110305784465000 
                    ---------------  --------------------  --------  ------------------- 
 392                 1925             13:43:41              CHIX      606184056215286000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1925.5           13:46:03              BATE      606184056215379000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1925.5           13:46:03              BATE      606184056215379000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1925             13:48:14              CHIX      592110305784635000 
                    ---------------  --------------------  --------  ------------------- 
 242                 1924.5           13:48:36              CHIX      592110305784650000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924             13:48:36              CHIX      592110305784650000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924             13:48:36              BATE      592110305784650000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1924.5           13:48:36              BATE      606184056215464000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1924             13:48:36              CHIX      606184056215464000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1924.5           13:48:36              CHIX      592110305784650000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1924.5           13:48:36              CHIX      606184056215464000 
                    ---------------  --------------------  --------  ------------------- 
 192                 1924             13:48:36              TRQX      606184056215464000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1928.5           13:52:31              BATE      592110305784808000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928.5           13:52:31              CHIX      606184056215617000 
                    ---------------  --------------------  --------  ------------------- 
 275                 1928             13:52:35              BATE      592110305784810000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1927.5           13:55:02              CHIX      592110305784894000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1927.5           13:55:02              BATE      606184056215699000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1927.5           13:55:02              BATE      606184056215699000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1927.5           13:55:02              BATE      606184056215699000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1927             13:55:05              TRQX      606184056215702000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1927             13:55:05              TRQX      606184056215702000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1926             13:55:11              BATE      592110305784902000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1926             13:55:11              TRQX      606184056215707000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1926             13:55:11              TRQX      606184056215707000 
                    ---------------  --------------------  --------  ------------------- 
 291                 1930             14:03:46              CHIX      592110305785246000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             14:03:46              BATE      606184056216037000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1930             14:03:46              TRQX      606184056216037000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1930             14:03:46              TRQX      592110305785246000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1930             14:03:46              TRQX      592110305785246000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1930             14:03:46              TRQX      592110305785246000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1930             14:03:46              TRQX      592110305785246000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1930             14:03:46              TRQX      592110305785246000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1930             14:03:46              TRQX      606184056216037000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1930             14:03:46              AQXE      606184056216037000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             14:06:52              BATE      592110305785363000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1930             14:06:52              CHIX      606184056216149000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1930             14:06:52              AQXE      606184056216149000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1929             14:06:56              CHIX      606184056216153000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1929             14:06:56              TRQX      606184056216153000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1929             14:06:56              TRQX      606184056216153000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928             14:08:31              CHIX      606184056216215000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1928             14:08:31              CHIX      592110305785432000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1928             14:08:31              TRQX      592110305785432000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1928             14:08:31              BATE      592110305785432000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1928             14:08:31              TRQX      592110305785432000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1928             14:08:31              TRQX      592110305785432000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1928             14:08:31              CHIX      592110305785432000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928             14:08:31              AQXE      606184056216215000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1928             14:08:31              XLON      592110305785432000 
                    ---------------  --------------------  --------  ------------------- 
 336                 1927.5           14:08:33              CHIX      592110305785434000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1930             14:15:54              TRQX      606184056216463000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1930             14:15:54              CHIX      592110305785689000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1930             14:15:54              CHIX      592110305785689000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             14:15:54              AQXE      592110305785689000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1930             14:15:54              TRQX      606184056216463000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1930             14:15:54              TRQX      606184056216463000 
                    ---------------  --------------------  --------  ------------------- 
 292                 1930             14:15:54              CHIX      606184056216463000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1929.5           14:15:54              TRQX      606184056216463000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1929.5           14:15:54              CHIX      592110305785689000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1927             14:17:15              CHIX      606184056216508000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1926.5           14:19:08              CHIX      606184056216568000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1926.5           14:19:08              CHIX      606184056216568000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1932             14:25:58              CHIX      592110305786040000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1932             14:25:58              CHIX      592110305786040000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1932             14:25:58              XLON      592110305786040000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1932             14:25:58              BATE      606184056216799000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1932             14:25:58              BATE      606184056216799000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1932             14:25:58              CHIX      592110305786040000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1932             14:25:58              CHIX      606184056216799000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1932             14:25:58              CHIX      606184056216799000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             14:25:58              XLON      592110305786040000 
                    ---------------  --------------------  --------  ------------------- 
 316                 1932.5           14:28:58              XLON      592110305786129000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1932             14:29:59              CHIX      606184056216913000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1933             14:31:57              BATE      606184056216990000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1933             14:31:57              BATE      606184056216990000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1933             14:33:01              XLON      606184056217024000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1933             14:33:01              XLON      606184056217024000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1933             14:33:01              AQXE      592110305786273000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1932             14:33:07              TRQX      592110305786278000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1932             14:33:07              CHIX      592110305786278000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1932             14:33:07              CHIX      592110305786278000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             14:33:07              XLON      606184056217028000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1932             14:33:07              CHIX      606184056217028000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             14:33:07              BATE      606184056217028000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1932             14:33:07              AQXE      592110305786278000 
                    ---------------  --------------------  --------  ------------------- 
 316                 1931.5           14:34:03              CHIX      592110305786313000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1931.5           14:34:24              XLON      592110305786327000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1931.5           14:34:24              BATE      606184056217076000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1931             14:36:12              TRQX      592110305786400000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1931             14:36:12              CHIX      592110305786400000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1931             14:36:12              TRQX      592110305786400000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1931             14:36:12              CHIX      606184056217147000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1931             14:36:12              BATE      606184056217147000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930.5           14:37:40              TRQX      592110305786453000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930.5           14:37:40              BATE      592110305786453000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1930.5           14:37:40              CHIX      606184056217198000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1930.5           14:37:40              CHIX      606184056217198000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             14:37:40              CHIX      592110305786453000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1930             14:37:40              TRQX      606184056217198000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1930             14:37:40              TRQX      606184056217198000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1930             14:38:23              TRQX      606184056217221000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1930             14:38:37              CHIX      592110305786485000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1930             14:38:39              CHIX      592110305786485000 
                    ---------------  --------------------  --------  ------------------- 
 67                  1930             14:38:39              CHIX      592110305786485000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1931.5           14:42:31              CHIX      592110305786621000 
                    ---------------  --------------------  --------  ------------------- 
 286                 1931.5           14:42:31              CHIX      592110305786621000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1931.5           14:42:31              BATE      606184056217360000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1931.5           14:42:31              TRQX      606184056217360000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1931.5           14:42:31              BATE      606184056217360000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1931.5           14:42:31              TRQX      606184056217360000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1931.5           14:42:31              TRQX      606184056217360000 
                    ---------------  --------------------  --------  ------------------- 
 56                  1931.5           14:42:47              CHIX      592110305786628000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1931.5           14:42:47              TRQX      606184056217367000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1931.5           14:42:47              BATE      606184056217367000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1931.5           14:42:47              AQXE      592110305786628000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1930.5           14:42:49              CHIX      592110305786629000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930.5           14:42:49              BATE      606184056217368000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930.5           14:44:06              BATE      592110305786666000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1930.5           14:44:06              TRQX      606184056217404000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1930.5           14:44:06              TRQX      606184056217404000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1930             14:44:06              CHIX      592110305786667000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1929.5           14:44:46              CHIX      592110305786686000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1929.5           14:44:46              CHIX      592110305786686000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1929.5           14:44:46              TRQX      606184056217423000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1929.5           14:44:46              XLON      606184056217423000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1929.5           14:44:46              BATE      606184056217423000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1932.5           14:51:42              CHIX      592110305786938000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1932.5           14:52:54              XLON      592110305786979000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1932.5           14:52:54              XLON      592110305786979000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1932.5           14:52:54              XLON      592110305786979000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1932.5           14:52:54              AQXE      606184056217706000 
                    ---------------  --------------------  --------  ------------------- 
 102                 1932.5           14:53:54              XLON      592110305787007000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1932.5           14:53:54              XLON      592110305787007000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932.5           14:53:54              CHIX      606184056217733000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1931.5           14:54:00              TRQX      592110305787010000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1932.5           14:55:03              XLON      592110305787050000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1932.5           14:55:03              XLON      592110305787050000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1932.5           14:55:29              CHIX      606184056217787000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1932.5           14:55:29              CHIX      606184056217787000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1932.5           14:55:29              BATE      592110305787063000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1933.5           14:55:39              AQXE      592110305787070000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1933.5           14:55:39              AQXE      592110305787070000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1933.5           14:56:54              XLON      592110305787114000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1933.5           14:56:54              BATE      592110305787114000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1933.5           14:56:54              CHIX      606184056217836000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1934             14:57:12              CHIX      606184056217848000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1934.5           14:57:22              CHIX      592110305787133000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1934.5           14:57:22              AQXE      606184056217854000 
                    ---------------  --------------------  --------  ------------------- 
 98                  1934.5           14:57:22              AQXE      606184056217854000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1934.5           14:57:22              AQXE      606184056217854000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1934.5           14:58:19              AQXE      592110305787169000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1934.5           14:58:19              XLON      606184056217889000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1934.5           14:58:19              XLON      606184056217889000 
                    ---------------  --------------------  --------  ------------------- 
 394                 1933.5           14:58:37              XLON      606184056217900000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1934.5           14:59:59              XLON      606184056217951000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1934.5           14:59:59              XLON      606184056217951000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1934.5           14:59:59              XLON      606184056217951000 
                    ---------------  --------------------  --------  ------------------- 
 277                 1935             15:00:49              XLON      592110305787275000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1935             15:00:49              XLON      592110305787275000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1935             15:01:44              CHIX      606184056218026000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1935             15:01:44              CHIX      606184056218026000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1935             15:01:44              CHIX      592110305787311000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1935             15:01:44              CHIX      606184056218026000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1935.5           15:02:05              CHIX      592110305787328000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1936             15:02:09              CHIX      592110305787333000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1936.5           15:02:16              CHIX      592110305787340000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1936.5           15:02:16              CHIX      592110305787340000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1936.5           15:02:16              XLON      606184056218054000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1936.5           15:02:16              XLON      606184056218054000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1936.5           15:02:16              XLON      606184056218054000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1936.5           15:02:16              XLON      592110305787340000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935.5           15:02:56              BATE      592110305787364000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1935.5           15:02:56              XLON      606184056218078000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1935.5           15:02:56              XLON      606184056218078000 
                    ---------------  --------------------  --------  ------------------- 
 238                 1935.5           15:02:56              XLON      606184056218078000 
                    ---------------  --------------------  --------  ------------------- 
 271                 1935.5           15:02:56              XLON      592110305787364000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1935.5           15:02:56              XLON      592110305787364000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1935.5           15:02:56              CHIX      606184056218078000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1935.5           15:02:56              CHIX      592110305787364000 
                    ---------------  --------------------  --------  ------------------- 
 211                 1935             15:04:45              CHIX      592110305787434000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:04:45              TRQX      606184056218145000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:04:45              BATE      606184056218145000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1935             15:04:45              AQXE      606184056218145000 
                    ---------------  --------------------  --------  ------------------- 
 98                  1935             15:04:45              AQXE      606184056218145000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1935             15:04:45              AQXE      606184056218145000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934.5           15:06:05              XLON      592110305787477000 
                    ---------------  --------------------  --------  ------------------- 
 316                 1934.5           15:06:05              CHIX      592110305787477000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1934.5           15:06:05              CHIX      606184056218187000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1934.5           15:06:05              BATE      606184056218187000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1937.5           15:10:34              XLON      606184056218358000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1937.5           15:10:34              XLON      606184056218358000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1936.5           15:10:38              BATE      592110305787659000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1936.5           15:10:38              CHIX      606184056218364000 
                    ---------------  --------------------  --------  ------------------- 
 807                 1936.5           15:10:38              CHIX      606184056218364000 
                    ---------------  --------------------  --------  ------------------- 
 278                 1936.5           15:10:38              CHIX      606184056218364000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1936             15:10:40              CHIX      592110305787661000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1936             15:10:40              CHIX      592110305787661000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1936             15:10:40              BATE      606184056218365000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1936             15:10:40              CHIX      592110305787661000 
                    ---------------  --------------------  --------  ------------------- 
 18                  1936             15:10:40              CHIX      592110305787661000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1934.5           15:13:03              CHIX      606184056218452000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1934.5           15:13:16              CHIX      606184056218460000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934.5           15:13:16              XLON      606184056218460000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1934.5           15:13:35              CHIX      592110305787770000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1934.5           15:13:35              XLON      606184056218470000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1934.5           15:15:50              CHIX      592110305787849000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934.5           15:15:50              BATE      606184056218547000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1934             15:16:31              CHIX      592110305787879000 
                    ---------------  --------------------  --------  ------------------- 
 299                 1934             15:16:31              CHIX      606184056218575000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934             15:16:31              BATE      606184056218575000 
                    ---------------  --------------------  --------  ------------------- 
 298                 1933.5           15:17:07              CHIX      606184056218603000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1933.5           15:21:48              CHIX      592110305788072000 
                    ---------------  --------------------  --------  ------------------- 
 285                 1933.5           15:21:48              CHIX      606184056218762000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1933.5           15:21:49              CHIX      592110305788073000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1933.5           15:22:44              BATE      592110305788100000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1933.5           15:22:44              CHIX      606184056218789000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1933.5           15:22:57              BATE      592110305788105000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1934             15:24:25              TRQX      592110305788147000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1934             15:24:25              TRQX      592110305788147000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1934             15:24:25              TRQX      592110305788147000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1934             15:24:25              CHIX      592110305788147000 
                    ---------------  --------------------  --------  ------------------- 
 98                  1934             15:24:25              CHIX      592110305788147000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1934             15:24:25              BATE      606184056218835000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1934             15:24:25              BATE      606184056218835000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1936.5           15:26:35              XLON      606184056218906000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1936.5           15:26:35              XLON      606184056218906000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1936             15:27:28              CHIX      592110305788250000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1936             15:27:57              XLON      592110305788265000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1936             15:27:57              XLON      592110305788265000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1936.5           15:28:48              XLON      606184056218974000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1936.5           15:28:48              XLON      606184056218974000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1936.5           15:29:45              XLON      592110305788327000 
                    ---------------  --------------------  --------  ------------------- 
 139                 1936.5           15:29:45              XLON      592110305788327000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:30:07              BATE      592110305788344000 
                    ---------------  --------------------  --------  ------------------- 
 331                 1935             15:30:07              XLON      606184056219023000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1935             15:30:07              CHIX      606184056219023000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1935             15:30:07              XLON      606184056219023000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1935             15:30:07              XLON      592110305788344000 
                    ---------------  --------------------  --------  ------------------- 
 139                 1935             15:30:07              XLON      592110305788344000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1935             15:30:07              CHIX      592110305788344000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:30:07              BATE      606184056219023000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1935             15:30:07              TRQX      606184056219023000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1935             15:30:08              XLON      592110305788345000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1935             15:30:08              XLON      592110305788345000 
                    ---------------  --------------------  --------  ------------------- 
 78                  1935             15:30:08              TRQX      606184056219024000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1935             15:30:08              TRQX      606184056219024000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1935             15:30:08              TRQX      606184056219024000 
                    ---------------  --------------------  --------  ------------------- 
 64                  1935             15:30:08              CHIX      592110305788345000 
                    ---------------  --------------------  --------  ------------------- 
 397                 1934             15:31:27              CHIX      606184056219075000 
                    ---------------  --------------------  --------  ------------------- 
 210                 1933.5           15:33:17              XLON      592110305788470000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1933.5           15:33:17              XLON      592110305788470000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1933.5           15:37:05              CHIX      592110305788622000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1933.5           15:37:05              CHIX      592110305788622000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1933.5           15:37:05              CHIX      592110305788622000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1933.5           15:37:05              CHIX      592110305788622000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1933.5           15:37:05              BATE      606184056219293000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1933.5           15:37:05              BATE      606184056219293000 
                    ---------------  --------------------  --------  ------------------- 
 318                 1933             15:38:13              XLON      592110305788663000 
                    ---------------  --------------------  --------  ------------------- 
 399                 1933             15:38:13              CHIX      606184056219333000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1933             15:38:13              CHIX      606184056219334000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1933             15:38:13              CHIX      592110305788663000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1933             15:38:13              CHIX      606184056219334000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1933             15:38:13              BATE      592110305788663000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1933             15:38:13              BATE      606184056219334000 
                    ---------------  --------------------  --------  ------------------- 
 319                 1932.5           15:38:16              CHIX      592110305788665000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1932.5           15:38:16              BATE      592110305788665000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1932.5           15:38:16              CHIX      592110305788665000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932.5           15:38:16              BATE      606184056219336000 
                    ---------------  --------------------  --------  ------------------- 
 351                 1933             15:43:03              XLON      592110305788848000 
                    ---------------  --------------------  --------  ------------------- 
 26                  1933             15:43:03              BATE      592110305788848000 
                    ---------------  --------------------  --------  ------------------- 
 292                 1933             15:43:03              XLON      606184056219513000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1933             15:43:03              CHIX      606184056219513000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1933             15:43:03              BATE      592110305788848000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1933             15:43:03              BATE      592110305788848000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932.5           15:43:26              XLON      592110305788865000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1932.5           15:43:27              CHIX      606184056219529000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1932.5           15:43:27              BATE      606184056219529000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1932.5           15:43:27              BATE      606184056219529000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1932.5           15:43:27              BATE      606184056219529000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1932.5           15:43:27              BATE      606184056219529000 
                    ---------------  --------------------  --------  ------------------- 
 295                 1932.5           15:45:28              CHIX      592110305788935000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1932             15:45:29              BATE      592110305788936000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1932             15:45:29              CHIX      606184056219598000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1932             15:45:29              BATE      592110305788936000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1932             15:45:29              CHIX      606184056219598000 
                    ---------------  --------------------  --------  ------------------- 
 660                 1935             15:50:44              CHIX      592110305789143000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:50:44              BATE      592110305789143000 
                    ---------------  --------------------  --------  ------------------- 
 180                 1935             15:50:44              AQXE      606184056219799000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:50:44              BATE      606184056219799000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:52:54              XLON      592110305789224000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:52:54              CHIX      592110305789224000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:52:54              BATE      592110305789224000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1935             15:52:54              XLON      606184056219878000 
                    ---------------  --------------------  --------  ------------------- 
 213                 1935             15:52:54              XLON      606184056219878000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1935             15:52:54              BATE      606184056219878000 
                    ---------------  --------------------  --------  ------------------- 
 305                 1935             15:52:54              CHIX      606184056219878000 
                    ---------------  --------------------  --------  ------------------- 
 552                 1934.5           15:53:21              CHIX      592110305789244000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1935             15:55:29              BATE      592110305789321000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1935             15:55:29              CHIX      606184056219971000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934.5           15:56:45              CHIX      592110305789362000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1934.5           15:56:45              XLON      592110305789362000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1934.5           15:56:45              TRQX      606184056220011000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934.5           15:56:45              BATE      606184056220011000 
                    ---------------  --------------------  --------  ------------------- 
 259                 1934             15:56:48              CHIX      592110305789364000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1934             15:57:01              AQXE      606184056220024000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             15:57:34              BATE      592110305789406000 
                    ---------------  --------------------  --------  ------------------- 
 254                 1932             15:57:34              XLON      606184056220053000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932.5           15:59:13              XLON      592110305789479000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1932.5           15:59:57              AQXE      606184056220146000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1932.5           16:02:16              XLON      606184056220237000 
                    ---------------  --------------------  --------  ------------------- 
 74                  1932.5           16:02:16              XLON      606184056220237000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932.5           16:02:16              BATE      592110305789596000 
                    ---------------  --------------------  --------  ------------------- 
 297                 1932.5           16:02:16              CHIX      606184056220237000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             16:03:11              TRQX      592110305789642000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1932             16:03:11              XLON      606184056220280000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1932             16:03:15              CHIX      592110305789644000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             16:03:15              BATE      606184056220283000 
                    ---------------  --------------------  --------  ------------------- 
 262                 1932             16:03:15              CHIX      606184056220283000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1932             16:03:15              CHIX      592110305789645000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1931.5           16:03:16              CHIX      592110305789645000 
                    ---------------  --------------------  --------  ------------------- 
 118                 1931.5           16:04:09              CHIX      592110305789684000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1931.5           16:04:09              BATE      606184056220321000 
                    ---------------  --------------------  --------  ------------------- 
 340                 1931             16:04:10              BATE      606184056220321000 
                    ---------------  --------------------  --------  ------------------- 
 271                 1930             16:04:48              XLON      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:04:48              XLON      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 566                 1930             16:04:48              XLON      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1930             16:04:48              CHIX      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1930             16:04:48              CHIX      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1930             16:04:48              CHIX      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1930             16:04:48              CHIX      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1930             16:04:48              CHIX      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 69                  1930             16:04:48              BATE      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1930             16:04:48              CHIX      592110305789715000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1931.5           16:06:26              XLON      606184056220424000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1931.5           16:07:26              BATE      592110305789834000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1931.5           16:07:26              CHIX      606184056220466000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1931.5           16:07:26              TRQX      592110305789834000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1931.5           16:07:26              TRQX      592110305789834000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1931.5           16:07:26              CHIX      606184056220466000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:08:14              XLON      592110305789881000 
                    ---------------  --------------------  --------  ------------------- 
 525                 1930             16:08:14              XLON      592110305789881000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1930             16:08:14              XLON      606184056220512000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1930             16:08:14              XLON      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:08:14              BATE      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1930             16:08:14              BATE      592110305789882000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1930             16:08:14              BATE      592110305789882000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:08:14              BATE      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 251                 1930             16:08:14              BATE      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:08:14              BATE      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1930             16:08:14              AQXE      592110305789882000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1930             16:08:14              AQXE      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1930             16:08:15              CHIX      592110305789882000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1930             16:08:15              CHIX      592110305789882000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1930             16:08:15              CHIX      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 266                 1930             16:08:15              CHIX      592110305789882000 
                    ---------------  --------------------  --------  ------------------- 
 266                 1930             16:08:15              CHIX      592110305789882000 
                    ---------------  --------------------  --------  ------------------- 
 270                 1930             16:08:15              CHIX      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1930             16:08:15              AQXE      592110305789882000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1930             16:08:15              TRQX      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1930             16:08:15              AQXE      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1930             16:08:15              CHIX      592110305789882000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1930             16:08:15              XLON      606184056220513000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:08:17              XLON      592110305789884000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930.5           16:09:09              XLON      606184056220565000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1930.5           16:09:09              CHIX      592110305789936000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1930             16:09:57              CHIX      606184056220607000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1930             16:09:57              CHIX      606184056220607000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1930             16:09:57              CHIX      592110305789980000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1930             16:09:57              CHIX      606184056220607000 
                    ---------------  --------------------  --------  ------------------- 
 39                  1930             16:09:57              XLON      592110305789980000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1930             16:09:57              XLON      592110305789980000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:09:57              BATE      592110305789980000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1930             16:09:57              XLON      592110305789980000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1930             16:09:57              TRQX      606184056220607000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1930             16:09:57              TRQX      606184056220607000 
                    ---------------  --------------------  --------  ------------------- 
 269                 1930             16:09:57              TRQX      606184056220607000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1930             16:09:57              TRQX      606184056220607000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:09:57              AQXE      606184056220607000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1930             16:09:57              AQXE      592110305789980000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1930             16:09:57              AQXE      606184056220607000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:09:58              XLON      606184056220608000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1930             16:09:59              AQXE      606184056220609000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1930             16:12:01              BATE      606184056220707000 
                    ---------------  --------------------  --------  ------------------- 
 297                 1930             16:12:01              XLON      606184056220708000 
                    ---------------  --------------------  --------  ------------------- 
 410                 1930             16:12:01              CHIX      592110305790084000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1930             16:12:01              BATE      592110305790084000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1930             16:12:01              BATE      606184056220708000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1930             16:12:01              BATE      592110305790084000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:12:01              TRQX      592110305790084000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1930             16:12:01              TRQX      606184056220708000 
                    ---------------  --------------------  --------  ------------------- 
 65                  1934.5           16:15:44              XLON      592110305790282000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1934.5           16:15:44              CHIX      606184056220899000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1934.5           16:15:44              CHIX      606184056220899000 
                    ---------------  --------------------  --------  ------------------- 
 550                 1933.5           16:16:01              CHIX      592110305790298000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1933.5           16:16:01              BATE      606184056220914000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1933             16:16:01              TRQX      592110305790298000 
                    ---------------  --------------------  --------  ------------------- 
 220                 1933.5           16:16:01              XLON      592110305790298000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1933.5           16:16:01              XLON      592110305790298000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1933.5           16:16:01              XLON      592110305790298000 
                    ---------------  --------------------  --------  ------------------- 
 270                 1933             16:16:01              CHIX      606184056220914000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1933.5           16:16:01              TRQX      606184056220914000 
                    ---------------  --------------------  --------  ------------------- 
 97                  1933.5           16:16:01              TRQX      606184056220914000 
                    ---------------  --------------------  --------  ------------------- 
 6                   1933.5           16:16:01              TRQX      606184056220914000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1933             16:16:03              AQXE      606184056220915000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1933             16:16:03              AQXE      606184056220915000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1932             16:16:48              BATE      592110305790334000 
                    ---------------  --------------------  --------  ------------------- 
 255                 1932             16:16:48              CHIX      606184056220949000 
                    ---------------  --------------------  --------  ------------------- 
 354                 1930.5           16:17:20              CHIX      606184056220975000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1930.5           16:17:35              CHIX      606184056220988000 
                    ---------------  --------------------  --------  ------------------- 
 397                 1930             16:18:30              XLON      592110305790429000 
                    ---------------  --------------------  --------  ------------------- 
 278                 1930             16:18:30              XLON      592110305790429000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:18:30              TRQX      606184056221041000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1930             16:18:30              TRQX      606184056221041000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1930             16:18:30              AQXE      592110305790429000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1930             16:18:30              CHIX      592110305790429000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1930             16:18:30              BATE      606184056221041000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1930             16:18:30              CHIX      606184056221041000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1930             16:18:30              XLON      592110305790429000 
                    ---------------  --------------------  --------  ------------------- 
 391                 1928             16:19:02              CHIX      592110305790454000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1928             16:19:02              BATE      606184056221065000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1927.5           16:20:23              TRQX      606184056221144000 
                    ---------------  --------------------  --------  ------------------- 
 30                  1927.5           16:20:23              TRQX      606184056221144000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1929             16:22:20              AQXE      592110305790659000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1929             16:22:20              XLON      606184056221262000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1929             16:22:20              AQXE      606184056221262000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1929             16:22:51              XLON      592110305790688000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1929             16:22:51              XLON      592110305790688000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1929             16:23:15              XLON      606184056221316000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928             16:23:16              TRQX      592110305790717000 
                    ---------------  --------------------  --------  ------------------- 
 384                 1928             16:23:16              XLON      592110305790717000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928             16:23:16              BATE      592110305790717000 
                    ---------------  --------------------  --------  ------------------- 
 330                 1928             16:23:16              CHIX      592110305790717000 
                    ---------------  --------------------  --------  ------------------- 
 332                 1928             16:23:16              CHIX      592110305790717000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1928             16:23:16              CHIX      606184056221318000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928             16:23:16              BATE      606184056221318000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1928             16:23:16              CHIX      606184056221318000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1928             16:23:16              XLON      592110305790717000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1928             16:23:16              XLON      606184056221318000 
                    ---------------  --------------------  --------  ------------------- 
 271                 1928             16:23:16              AQXE      606184056221318000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1928             16:23:16              CHIX      592110305790717000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1927.5           16:23:51              TRQX      592110305790748000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1927.5           16:23:51              TRQX      592110305790748000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1927.5           16:23:51              BATE      606184056221347000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1927.5           16:23:51              CHIX      592110305790748000 
                    ---------------  --------------------  --------  ------------------- 
 237                 1927.5           16:23:51              CHIX      606184056221347000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1927             16:25:02              CHIX      606184056221410000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1928             16:26:00              BATE      592110305790860000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928             16:26:00              CHIX      606184056221456000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1927.5           16:26:00              BATE      606184056221456000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1927             16:26:05              CHIX      606184056221460000 
                    ---------------  --------------------  --------  ------------------- 
 174                 1929             16:27:45              XLON      606184056221518000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1929             16:27:45              XLON      606184056221518000 
                    ---------------  --------------------  --------  ------------------- 
 175                 1929.5           16:28:08              XLON      592110305790938000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1929.5           16:28:08              XLON      592110305790938000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1929.5           16:29:06              AQXE      592110305790968000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1929.5           16:29:06              AQXE      592110305790968000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1929.5           16:29:06              XLON      606184056221559000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1929.5           16:29:06              XLON      606184056221559000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1928.5           16:29:18              BATE      592110305790973000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1928.5           16:29:18              CHIX      606184056221564000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1928.5           16:29:40              AQXE      592110305790983000 
                    ---------------  --------------------  --------  ------------------- 
 338                 1928.5           16:29:57              XLON      606184056221587000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1928.5           16:29:57              XLON      592110305790997000 
                    ---------------  --------------------  --------  ------------------- 
 6020                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 6135                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 3891                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 1137                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 350                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 3213                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 1996                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 921                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 4417                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 4416                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 4009                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 4008                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 614                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 743                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 260                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 1689                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 6657                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 3762                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 1740                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 410                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 1585                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 409                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 700                 1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 2099                1931             16:35:13              XLON      592110305791018000 
                    ---------------  --------------------  --------  ------------------- 
 3634                1931             16:35:13              XLON      606184056221607000 
                    ---------------  --------------------  --------  ------------------- 
 416                 1931             16:35:13              XLON      606184056221607000 
                    ---------------  --------------------  --------  ------------------- 
 

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

POSFLFFDVIIIFIV

(END) Dow Jones Newswires

March 20, 2023 13:22 ET (17:22 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