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 Mar 2024 a Apr 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Apr 2023 a Apr 2024
