TIDMABF

RNS Number : 0734U

Associated British Foods PLC

23 March 2023

23 March 2023

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 23 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: 160,471

Date of transaction: 23 March 2023

Average price paid per share: GBp 1,951.3383

Lowest price paid per share: GBp 1,951.3383

Highest price paid per share: GBp 1,951.3383

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: 23 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        1,954.5929        81,133      1,938.0000    1,965.5000 
                  ----------------  -----------  -------------  ----------- 
   BATS Europe       1,950.6463        18,550      1,933.0000    1,965.5000 
                  ----------------  -----------  -------------  ----------- 
  Chi-X Europe       1,950.9350        45,235      1,933.0000    1,965.0000 
                  ----------------  -----------  -------------  ----------- 
    Turquoise        1,951.4777        9,271       1,933.0000    1,964.5000 
                  ----------------  -----------  -------------  ----------- 
 Aquis Exchange      1,948.9026        6,282       1,934.0000    1,963.0000 
                  ----------------  -----------  -------------  ----------- 
 

Individual transactions:

 
 Number of           Transaction      Time of transaction   Trading   Transaction 
  ordinary            price per        (London time)         venue     reference number 
  shares purchased    ordinary 
                      share (pence) 
 33                  1959.5           08:00:32              AQXE      606185117921766000 
                    ---------------  --------------------  --------  ------------------- 
 49                  1960             08:05:39              XLON      592111367485299000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1960             08:05:39              XLON      592111367485300000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1960             08:05:39              BATE      606185117921942000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1960.5           08:06:02              AQXE      606185117921954000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1958.5           08:07:56              XLON      606185117922015000 
                    ---------------  --------------------  --------  ------------------- 
 244                 1958.5           08:08:37              CHIX      592111367485409000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1958.5           08:08:37              CHIX      606185117922047000 
                    ---------------  --------------------  --------  ------------------- 
 281                 1958.5           08:08:37              XLON      606185117922047000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1958             08:08:37              AQXE      592111367485409000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1958             08:08:37              AQXE      592111367485409000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1958.5           08:11:59              XLON      606185117922144000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1958             08:12:43              XLON      592111367485535000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1957             08:14:08              CHIX      592111367485572000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1957             08:14:08              BATE      606185117922202000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1957             08:14:08              XLON      592111367485572000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1956.5           08:14:08              CHIX      606185117922202000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1958             08:17:10              CHIX      606185117922283000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1957             08:17:13              AQXE      606185117922284000 
                    ---------------  --------------------  --------  ------------------- 
 134                 1957             08:17:29              AQXE      606185117922289000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1955.5           08:18:40              AQXE      592111367485695000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1955             08:18:40              XLON      606185117922319000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1954             08:18:51              CHIX      606185117922325000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1952.5           08:19:12              AQXE      592111367485710000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1954             08:19:12              CHIX      606185117922333000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1952.5           08:19:12              AQXE      592111367485710000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1952.5           08:29:56              XLON      606185117922584000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1952.5           08:29:56              XLON      606185117922584000 
                    ---------------  --------------------  --------  ------------------- 
 259                 1952.5           08:29:56              CHIX      606185117922584000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1952             08:29:56              BATE      606185117922584000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1949.5           08:30:43              CHIX      606185117922609000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1951             08:46:57              XLON      592111367486425000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1951             08:46:57              XLON      592111367486425000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1949.5           08:48:41              BATE      592111367486467000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1949.5           08:48:41              CHIX      592111367486467000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1949.5           08:48:41              CHIX      606185117923053000 
                    ---------------  --------------------  --------  ------------------- 
 282                 1949.5           08:48:41              XLON      606185117923053000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1949.5           08:48:41              TRQX      606185117923053000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1948.5           08:52:55              CHIX      606185117923155000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1948             08:58:21              BATE      592111367486721000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1948.5           09:01:04              CHIX      606185117923354000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1947.5           09:01:28              BATE      592111367486803000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1947             09:02:32              BATE      606185117923404000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1946.5           09:07:52              TRQX      592111367486996000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1946             09:08:07              AQXE      592111367487004000 
                    ---------------  --------------------  --------  ------------------- 
 139                 1946             09:08:07              AQXE      592111367487004000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1945.5           09:08:07              CHIX      606185117923561000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1946.5           09:13:00              CHIX      606185117923691000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1946             09:21:48              BATE      592111367487421000 
                    ---------------  --------------------  --------  ------------------- 
 98                  1946             09:21:48              BATE      592111367487421000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1945.5           09:23:38              CHIX      592111367487478000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1945.5           09:23:38              CHIX      606185117924012000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1945             09:24:37              BATE      592111367487506000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1945             09:24:37              CHIX      592111367487506000 
                    ---------------  --------------------  --------  ------------------- 
 120                 1945             09:24:37              CHIX      606185117924038000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1945             09:24:37              CHIX      606185117924038000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1944.5           09:24:43              CHIX      592111367487511000 
                    ---------------  --------------------  --------  ------------------- 
 267                 1942.5           09:27:28              CHIX      606185117924127000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1941.5           09:35:05              CHIX      592111367487868000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1941             09:35:25              BATE      606185117924396000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1940.5           09:41:55              CHIX      606185117924584000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1944.5           09:52:26              BATE      592111367488377000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1944.5           09:52:26              BATE      592111367488377000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1943.5           09:52:51              CHIX      592111367488391000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1943.5           09:52:51              XLON      606185117924886000 
                    ---------------  --------------------  --------  ------------------- 
 51                  1943.5           09:52:51              AQXE      606185117924886000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1943.5           09:54:20              AQXE      606185117924921000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1944             10:00:56              BATE      592111367488603000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1944             10:00:56              TRQX      606185117925088000 
                    ---------------  --------------------  --------  ------------------- 
 41                  1944             10:00:56              TRQX      606185117925088000 
                    ---------------  --------------------  --------  ------------------- 
 19                  1944             10:00:56              TRQX      606185117925088000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1943             10:02:56              CHIX      592111367488656000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1942             10:07:04              BATE      592111367488778000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1942             10:07:04              TRQX      592111367488778000 
                    ---------------  --------------------  --------  ------------------- 
 261                 1942             10:07:04              CHIX      592111367488778000 
                    ---------------  --------------------  --------  ------------------- 
 54                  1942             10:07:04              AQXE      606185117925255000 
                    ---------------  --------------------  --------  ------------------- 
 111                 1942             10:07:04              AQXE      606185117925255000 
                    ---------------  --------------------  --------  ------------------- 
 251                 1940             10:10:41              BATE      606185117925348000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1939             10:14:17              CHIX      606185117925450000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1939             10:14:17              CHIX      606185117925450000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1938             10:22:04              CHIX      592111367489208000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1937.5           10:23:12              CHIX      592111367489240000 
                    ---------------  --------------------  --------  ------------------- 
 237                 1936.5           10:24:05              CHIX      592111367489264000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1935.5           10:24:32              CHIX      592111367489278000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1934             10:28:44              AQXE      606185117925846000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1934             10:28:49              AQXE      606185117925849000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1933             10:31:56              TRQX      592111367489488000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1938             10:44:15              AQXE      592111367489805000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1938             10:44:15              BATE      592111367489805000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1938             10:44:15              BATE      592111367489805000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1938             10:44:15              TRQX      606185117926239000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1937.5           10:44:17              CHIX      606185117926240000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1937.5           10:44:17              BATE      606185117926240000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1937.5           10:44:17              CHIX      606185117926240000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1947             11:02:42              XLON      592111367490336000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1947             11:02:42              AQXE      606185117926743000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1947             11:02:42              AQXE      606185117926743000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1947.5           11:03:21              CHIX      606185117926756000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1946.5           11:03:43              TRQX      592111367490361000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1946.5           11:03:43              BATE      592111367490361000 
                    ---------------  --------------------  --------  ------------------- 
 385                 1946.5           11:03:43              CHIX      606185117926766000 
                    ---------------  --------------------  --------  ------------------- 
 144                 1946             11:03:43              TRQX      606185117926766000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1946.5           11:03:43              XLON      606185117926766000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1944             11:05:31              BATE      606185117926821000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1944             11:05:31              BATE      606185117926821000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1944             11:05:31              TRQX      592111367490418000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1944.5           11:22:15              CHIX      592111367490897000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1944             11:24:56              CHIX      592111367490987000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1944             11:24:56              TRQX      606185117927355000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1943             11:24:56              AQXE      592111367490987000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1944.5           11:29:02              AQXE      606185117927480000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1944.5           11:29:03              AQXE      606185117927480000 
                    ---------------  --------------------  --------  ------------------- 
 284                 1944.5           11:37:52              CHIX      592111367491396000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1944.5           11:37:52              CHIX      592111367491396000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1944             11:37:52              CHIX      592111367491396000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1944             11:37:52              BATE      606185117927740000 
                    ---------------  --------------------  --------  ------------------- 
 52                  1944             11:37:52              BATE      606185117927740000 
                    ---------------  --------------------  --------  ------------------- 
 209                 1946.5           11:58:21              XLON      606185117928380000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1945.5           11:59:45              CHIX      592111367492132000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1945             11:59:50              XLON      606185117928433000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1945             11:59:50              XLON      606185117928433000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1945             11:59:50              BATE      592111367492136000 
                    ---------------  --------------------  --------  ------------------- 
 71                  1945             11:59:50              CHIX      606185117928433000 
                    ---------------  --------------------  --------  ------------------- 
 288                 1945             11:59:50              CHIX      606185117928433000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1945             11:59:50              AQXE      592111367492137000 
                    ---------------  --------------------  --------  ------------------- 
 235                 1943.5           12:01:13              CHIX      606185117928484000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1942             12:06:56              CHIX      592111367492388000 
                    ---------------  --------------------  --------  ------------------- 
 139                 1942             12:07:03              CHIX      592111367492392000 
                    ---------------  --------------------  --------  ------------------- 
 248                 1941             12:07:42              CHIX      606185117928692000 
                    ---------------  --------------------  --------  ------------------- 
 298                 1942             12:21:59              CHIX      592111367492829000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1945.5           12:35:39              XLON      606185117929448000 
                    ---------------  --------------------  --------  ------------------- 
 23                  1945.5           12:35:39              XLON      606185117929448000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1943.5           12:36:03              CHIX      606185117929459000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1943.5           12:36:05              CHIX      606185117929460000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1943.5           12:36:05              CHIX      606185117929460000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1948             12:43:54              XLON      606185117929659000 
                    ---------------  --------------------  --------  ------------------- 
 234                 1950             12:47:37              CHIX      606185117929765000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1950             12:47:38              XLON      592111367493546000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1950             12:47:38              AQXE      606185117929766000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1951             12:51:25              XLON      592111367493654000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1951             12:51:25              TRQX      606185117929868000 
                    ---------------  --------------------  --------  ------------------- 
 328                 1951             12:51:25              CHIX      592111367493654000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1951             12:51:25              BATE      606185117929868000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1951             12:51:25              XLON      606185117929868000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1951             12:55:04              CHIX      592111367493740000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1950.5           12:55:21              BATE      592111367493746000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1950.5           12:55:21              CHIX      606185117929956000 
                    ---------------  --------------------  --------  ------------------- 
 117                 1950.5           12:55:21              CHIX      606185117929956000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1948             13:07:38              BATE      592111367494094000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1948             13:07:38              CHIX      592111367494094000 
                    ---------------  --------------------  --------  ------------------- 
 173                 1948             13:07:38              CHIX      592111367494094000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1948.5           13:17:51              CHIX      606185117930554000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1950.5           13:25:49              XLON      606185117930772000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1950.5           13:25:49              XLON      606185117930772000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1950.5           13:29:27              XLON      606185117930892000 
                    ---------------  --------------------  --------  ------------------- 
 32                  1951             13:29:42              BATE      592111367494732000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1951             13:29:42              BATE      592111367494732000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1954             13:31:09              XLON      592111367494803000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1954             13:31:09              XLON      592111367494803000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1954             13:31:09              AQXE      606185117930966000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1954.5           13:32:58              XLON      606185117931049000 
                    ---------------  --------------------  --------  ------------------- 
 268                 1954             13:33:56              CHIX      606185117931087000 
                    ---------------  --------------------  --------  ------------------- 
 423                 1952.5           13:34:30              CHIX      606185117931108000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1955.5           13:37:33              XLON      606185117931243000 
                    ---------------  --------------------  --------  ------------------- 
 109                 1955.5           13:37:33              XLON      606185117931243000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1954.5           13:38:19              CHIX      592111367495129000 
                    ---------------  --------------------  --------  ------------------- 
 266                 1954.5           13:38:19              XLON      592111367495129000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1954.5           13:38:19              BATE      606185117931276000 
                    ---------------  --------------------  --------  ------------------- 
 230                 1955.5           13:39:41              CHIX      592111367495181000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1954             13:40:30              CHIX      592111367495218000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1954             13:40:30              TRQX      606185117931360000 
                    ---------------  --------------------  --------  ------------------- 
 256                 1954             13:40:30              BATE      606185117931360000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1953.5           13:40:37              BATE      606185117931366000 
                    ---------------  --------------------  --------  ------------------- 
 329                 1955.5           13:48:09              CHIX      606185117931662000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1955             13:48:09              CHIX      592111367495536000 
                    ---------------  --------------------  --------  ------------------- 
 225                 1959             14:05:00              XLON      606185117932223000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1961.5           14:07:40              XLON      592111367496216000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1961.5           14:13:18              CHIX      592111367496404000 
                    ---------------  --------------------  --------  ------------------- 
 225                 1961.5           14:13:18              BATE      606185117932486000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1961.5           14:13:18              AQXE      606185117932486000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1961             14:13:23              TRQX      592111367496407000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1962.5           14:15:58              XLON      606185117932574000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1961             14:16:24              BATE      592111367496513000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1961.5           14:21:45              XLON      606185117932775000 
                    ---------------  --------------------  --------  ------------------- 
 14                  1961.5           14:21:45              XLON      606185117932775000 
                    ---------------  --------------------  --------  ------------------- 
 269                 1960             14:27:15              CHIX      592111367496905000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1960.5           14:27:15              BATE      592111367496905000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1960.5           14:27:15              BATE      606185117932960000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1960             14:27:15              BATE      606185117932960000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1958             14:28:02              CHIX      592111367496932000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1958             14:28:02              AQXE      592111367496932000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1958             14:28:02              AQXE      592111367496932000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1958             14:28:02              TRQX      606185117932986000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1958             14:28:05              AQXE      592111367496935000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1958             14:28:18              AQXE      592111367496941000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1956.5           14:31:22              TRQX      592111367497049000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1956             14:31:24              CHIX      592111367497051000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1956             14:31:24              BATE      606185117933099000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1955             14:34:12              BATE      606185117933220000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1956             14:41:05              BATE      592111367497477000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1959             14:46:59              XLON      606185117933735000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1959.5           14:50:22              XLON      606185117933882000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1959.5           14:50:22              XLON      606185117933882000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1959.5           14:52:51              AQXE      592111367497980000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1959.5           14:52:51              AQXE      592111367497980000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1959.5           14:52:51              XLON      606185117933980000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1959.5           14:52:51              XLON      606185117933980000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1960.5           14:55:44              BATE      592111367498105000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1960.5           14:55:44              CHIX      606185117934098000 
                    ---------------  --------------------  --------  ------------------- 
 229                 1961.5           14:58:30              TRQX      592111367498226000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1961.5           14:58:30              TRQX      592111367498226000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1962             15:00:00              XLON      592111367498289000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1962             15:00:00              XLON      592111367498289000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1962             15:00:00              AQXE      606185117934272000 
                    ---------------  --------------------  --------  ------------------- 
 91                  1962.5           15:00:57              TRQX      592111367498341000 
                    ---------------  --------------------  --------  ------------------- 
 81                  1962.5           15:00:57              TRQX      592111367498341000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1961             15:01:50              XLON      606185117934362000 
                    ---------------  --------------------  --------  ------------------- 
 415                 1961             15:02:49              CHIX      592111367498428000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1961             15:02:49              CHIX      592111367498428000 
                    ---------------  --------------------  --------  ------------------- 
 355                 1961             15:02:49              XLON      606185117934402000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1961             15:02:49              AQXE      606185117934403000 
                    ---------------  --------------------  --------  ------------------- 
 262                 1960.5           15:02:51              XLON      592111367498429000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1965             15:13:49              CHIX      592111367498873000 
                    ---------------  --------------------  --------  ------------------- 
 29                  1965             15:13:49              CHIX      592111367498873000 
                    ---------------  --------------------  --------  ------------------- 
 178                 1965             15:13:49              CHIX      606185117934824000 
                    ---------------  --------------------  --------  ------------------- 
 329                 1965             15:13:49              XLON      606185117934824000 
                    ---------------  --------------------  --------  ------------------- 
 600                 1964             15:14:46              CHIX      592111367498905000 
                    ---------------  --------------------  --------  ------------------- 
 268                 1964.5           15:27:11              CHIX      592111367499364000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1964.5           15:27:11              BATE      592111367499364000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1964.5           15:27:11              BATE      606185117935288000 
                    ---------------  --------------------  --------  ------------------- 
 352                 1964.5           15:27:11              CHIX      606185117935288000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1964.5           15:27:14              XLON      606185117935290000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1964.5           15:27:14              XLON      606185117935290000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1963.5           15:28:31              CHIX      592111367499409000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1962.5           15:29:00              TRQX      592111367499430000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1962             15:33:01              BATE      592111367499586000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1962             15:33:01              CHIX      606185117935499000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1961             15:34:34              CHIX      606185117935562000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1961             15:34:34              TRQX      592111367499652000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1960.5           15:40:44              TRQX      592111367499874000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1960.5           15:43:55              CHIX      606185117935901000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1960             15:46:13              XLON      592111367500109000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1960             15:46:13              CHIX      592111367500109000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1960             15:46:13              BATE      606185117935997000 
                    ---------------  --------------------  --------  ------------------- 
 80                  1960             15:46:13              CHIX      606185117935997000 
                    ---------------  --------------------  --------  ------------------- 
 201                 1960             15:46:13              TRQX      606185117935997000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1960             15:46:13              CHIX      606185117935997000 
                    ---------------  --------------------  --------  ------------------- 
 38                  1959.5           15:46:14              TRQX      592111367500110000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1959.5           15:46:14              TRQX      592111367500110000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1959.5           15:46:14              TRQX      592111367500110000 
                    ---------------  --------------------  --------  ------------------- 
 62                  1959.5           15:46:14              CHIX      606185117935998000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1959.5           15:46:14              CHIX      606185117935998000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1958.5           15:46:16              BATE      606185117935999000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1958.5           15:46:24              BATE      606185117936006000 
                    ---------------  --------------------  --------  ------------------- 
 265                 1957.5           15:49:51              CHIX      592111367500251000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1957             15:49:53              CHIX      592111367500252000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1958             15:53:37              CHIX      592111367500407000 
                    ---------------  --------------------  --------  ------------------- 
 22                  1959.5           15:58:03              BATE      592111367500578000 
                    ---------------  --------------------  --------  ------------------- 
 240                 1959.5           15:58:03              BATE      592111367500578000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1959.5           15:58:03              XLON      592111367500578000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1959.5           15:58:03              CHIX      606185117936443000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1958.5           15:58:23              BATE      592111367500591000 
                    ---------------  --------------------  --------  ------------------- 
 282                 1958.5           15:58:23              CHIX      606185117936455000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1957             15:59:02              BATE      606185117936477000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1956             16:01:46              CHIX      592111367500729000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1955.5           16:04:16              CHIX      592111367500826000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1955.5           16:10:32              BATE      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1955.5           16:10:32              TRQX      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1955.5           16:10:32              XLON      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 63                  1955.5           16:10:32              XLON      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1955.5           16:10:32              CHIX      592111367501105000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1955             16:10:32              CHIX      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1954.5           16:11:02              AQXE      592111367501129000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1954.5           16:11:02              BATE      606185117936966000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1954.5           16:11:02              XLON      606185117936966000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1954.5           16:11:03              AQXE      592111367501130000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1953.5           16:12:41              CHIX      592111367501212000 
                    ---------------  --------------------  --------  ------------------- 
 228                 1953             16:12:41              TRQX      592111367501212000 
                    ---------------  --------------------  --------  ------------------- 
 191                 1952.5           16:13:12              CHIX      592111367501237000 
                    ---------------  --------------------  --------  ------------------- 
 61                  1953             16:14:37              CHIX      606185117937138000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1953             16:14:37              CHIX      606185117937138000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1953             16:17:37              CHIX      592111367501472000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1953             16:17:37              CHIX      606185117937293000 
                    ---------------  --------------------  --------  ------------------- 
 236                 1953             16:17:37              TRQX      606185117937293000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1952.5           16:17:38              CHIX      592111367501473000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1952.5           16:17:38              CHIX      592111367501473000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1952             16:18:08              CHIX      606185117937320000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1952             16:18:48              CHIX      592111367501537000 
                    ---------------  --------------------  --------  ------------------- 
 149                 1952             16:19:20              AQXE      606185117937387000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1951.5           16:20:06              CHIX      592111367501617000 
                    ---------------  --------------------  --------  ------------------- 
 9                   1951.5           16:20:06              CHIX      592111367501617000 
                    ---------------  --------------------  --------  ------------------- 
 189                 1951             16:21:28              CHIX      606185117937518000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1951             16:23:51              BATE      592111367501861000 
                    ---------------  --------------------  --------  ------------------- 
 128                 1952.5           16:25:46              XLON      606185117937768000 
                    ---------------  --------------------  --------  ------------------- 
 34                  1952.5           16:25:46              XLON      606185117937768000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1952.5           16:26:03              XLON      592111367501984000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1952.5           16:26:03              XLON      592111367501984000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1953             16:27:20              XLON      592111367502039000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1953             16:27:20              XLON      592111367502039000 
                    ---------------  --------------------  --------  ------------------- 
 87                  1953             16:27:20              XLON      592111367502039000 
                    ---------------  --------------------  --------  ------------------- 
 548                 1951.5           16:28:12              CHIX      592111367502077000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1951.5           16:28:12              BATE      606185117937869000 
                    ---------------  --------------------  --------  ------------------- 
 59                  1951.5           16:28:12              BATE      606185117937869000 
                    ---------------  --------------------  --------  ------------------- 
 26909               1955             16:35:21              XLON      606185117937949000 
                    ---------------  --------------------  --------  ------------------- 
 3328                1955             16:35:21              XLON      606185117937949000 
                    ---------------  --------------------  --------  ------------------- 
 572                 1955             16:35:21              XLON      606185117937949000 
                    ---------------  --------------------  --------  ------------------- 
 470                 1955             16:35:21              XLON      606185117937949000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1959.5           08:00:33              XLON      592111367485118000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1954.5           08:04:04              TRQX      606185117921882000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1960.5           08:06:05              XLON      606185117921956000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1960.5           08:06:05              BATE      592111367485314000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1960.5           08:06:05              AQXE      606185117921956000 
                    ---------------  --------------------  --------  ------------------- 
 82                  1961             08:06:07              CHIX      592111367485316000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1961             08:06:07              BATE      606185117921958000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1958.5           08:08:37              BATE      592111367485409000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1958.5           08:08:37              CHIX      606185117922047000 
                    ---------------  --------------------  --------  ------------------- 
 211                 1958.5           08:08:37              XLON      606185117922047000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1958.5           08:08:37              AQXE      592111367485409000 
                    ---------------  --------------------  --------  ------------------- 
 84                  1958.5           08:08:37              CHIX      592111367485409000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1958.5           08:08:37              CHIX      592111367485409000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1958.5           08:11:59              CHIX      592111367485511000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1958             08:12:43              CHIX      592111367485535000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1957             08:14:08              TRQX      592111367485572000 
                    ---------------  --------------------  --------  ------------------- 
 246                 1957             08:14:08              XLON      606185117922202000 
                    ---------------  --------------------  --------  ------------------- 
 166                 1956.5           08:14:08              CHIX      606185117922202000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1958             08:17:10              CHIX      592111367485658000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1956.5           08:17:29              XLON      592111367485664000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1955.5           08:18:40              BATE      606185117922319000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1954.5           08:18:44              CHIX      592111367485697000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1954.5           08:18:45              CHIX      592111367485698000 
                    ---------------  --------------------  --------  ------------------- 
 66                  1954.5           08:18:45              CHIX      592111367485698000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1952.5           08:19:12              CHIX      606185117922333000 
                    ---------------  --------------------  --------  ------------------- 
 234                 1952.5           08:29:56              BATE      592111367485972000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1952             08:29:56              CHIX      592111367485972000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1952.5           08:29:56              AQXE      606185117922584000 
                    ---------------  --------------------  --------  ------------------- 
 281                 1952.5           08:29:56              CHIX      606185117922584000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1949.5           08:30:43              CHIX      592111367485998000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1950.5           08:47:00              XLON      592111367486426000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1949.5           08:48:41              CHIX      606185117923053000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1949.5           08:48:41              AQXE      606185117923053000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1949.5           08:48:41              AQXE      606185117923053000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1949             08:48:52              CHIX      592111367486472000 
                    ---------------  --------------------  --------  ------------------- 
 47                  1949             08:48:52              CHIX      592111367486472000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1949             08:48:52              BATE      606185117923058000 
                    ---------------  --------------------  --------  ------------------- 
 282                 1949             08:48:52              XLON      592111367486472000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1949             08:48:52              TRQX      606185117923058000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1949             08:52:53              CHIX      592111367486574000 
                    ---------------  --------------------  --------  ------------------- 
 53                  1948.5           08:52:58              XLON      592111367486577000 
                    ---------------  --------------------  --------  ------------------- 
 121                 1948.5           08:52:58              XLON      592111367486577000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1948.5           09:00:24              CHIX      592111367486771000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1947.5           09:01:28              TRQX      606185117923369000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1947.5           09:01:28              CHIX      606185117923369000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1946.5           09:07:52              AQXE      592111367486996000 
                    ---------------  --------------------  --------  ------------------- 
 75                  1946.5           09:07:52              AQXE      592111367486996000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1946             09:08:07              CHIX      592111367487004000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1946             09:08:07              CHIX      592111367487004000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1946             09:08:07              TRQX      606185117923561000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1946             09:08:07              TRQX      606185117923561000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1946.5           09:13:00              CHIX      592111367487141000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1946             09:21:48              CHIX      606185117923957000 
                    ---------------  --------------------  --------  ------------------- 
 106                 1946             09:21:48              CHIX      606185117923957000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1945.5           09:23:38              BATE      592111367487478000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1945.5           09:23:38              BATE      606185117924012000 
                    ---------------  --------------------  --------  ------------------- 
 157                 1945.5           09:23:38              XLON      606185117924012000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1945             09:24:37              CHIX      592111367487506000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1945             09:24:37              TRQX      606185117924038000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1943.5           09:26:50              AQXE      592111367487575000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1942             09:27:33              CHIX      592111367487602000 
                    ---------------  --------------------  --------  ------------------- 
 119                 1942             09:27:33              CHIX      592111367487602000 
                    ---------------  --------------------  --------  ------------------- 
 89                  1941.5           09:35:05              TRQX      592111367487868000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1941.5           09:35:05              TRQX      592111367487868000 
                    ---------------  --------------------  --------  ------------------- 
 5                   1941.5           09:35:05              TRQX      592111367487868000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1941.5           09:35:05              TRQX      592111367487868000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1940.5           09:37:08              CHIX      592111367487933000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1940.5           09:37:08              CHIX      592111367487933000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1940.5           09:41:55              CHIX      592111367488075000 
                    ---------------  --------------------  --------  ------------------- 
 250                 1943             09:54:20              CHIX      592111367488428000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1942.5           09:57:41              BATE      592111367488513000 
                    ---------------  --------------------  --------  ------------------- 
 200                 1945.5           10:00:26              XLON      606185117925072000 
                    ---------------  --------------------  --------  ------------------- 
 680                 1944             10:00:56              CHIX      592111367488603000 
                    ---------------  --------------------  --------  ------------------- 
 297                 1944             10:00:56              XLON      592111367488603000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1944             10:00:56              XLON      592111367488603000 
                    ---------------  --------------------  --------  ------------------- 
 226                 1942             10:07:04              BATE      606185117925255000 
                    ---------------  --------------------  --------  ------------------- 
 17                  1941             10:07:20              BATE      606185117925263000 
                    ---------------  --------------------  --------  ------------------- 
 196                 1941             10:07:20              BATE      606185117925263000 
                    ---------------  --------------------  --------  ------------------- 
 271                 1939             10:14:17              BATE      606185117925450000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1938             10:15:43              CHIX      606185117925495000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1938             10:22:04              CHIX      606185117925668000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1937.5           10:23:12              BATE      606185117925699000 
                    ---------------  --------------------  --------  ------------------- 
 239                 1936             10:24:23              CHIX      592111367489273000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1935.5           10:24:32              CHIX      606185117925736000 
                    ---------------  --------------------  --------  ------------------- 
 50                  1934             10:27:57              AQXE      592111367489370000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1934             10:28:44              AQXE      592111367489394000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1933             10:31:56              BATE      606185117925937000 
                    ---------------  --------------------  --------  ------------------- 
 337                 1938             10:44:15              CHIX      592111367489805000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1938             10:44:15              XLON      592111367489805000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1938             10:44:15              BATE      606185117926239000 
                    ---------------  --------------------  --------  ------------------- 
 230                 1937.5           10:44:17              BATE      592111367489806000 
                    ---------------  --------------------  --------  ------------------- 
 107                 1937.5           10:44:17              TRQX      592111367489806000 
                    ---------------  --------------------  --------  ------------------- 
 44                  1937.5           10:44:17              TRQX      592111367489806000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1946             11:00:38              XLON      606185117926684000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1946.5           11:03:57              AQXE      606185117926774000 
                    ---------------  --------------------  --------  ------------------- 
 373                 1945             11:05:16              CHIX      592111367490411000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1945             11:05:16              BATE      592111367490411000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1945             11:05:16              CHIX      606185117926814000 
                    ---------------  --------------------  --------  ------------------- 
 351                 1945             11:05:16              CHIX      606185117926814000 
                    ---------------  --------------------  --------  ------------------- 
 24                  1945             11:05:16              CHIX      606185117926814000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1945             11:05:16              CHIX      606185117926814000 
                    ---------------  --------------------  --------  ------------------- 
 27                  1944.5           11:22:15              CHIX      592111367490897000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1944.5           11:24:53              CHIX      592111367490984000 
                    ---------------  --------------------  --------  ------------------- 
 172                 1944.5           11:24:53              CHIX      592111367490984000 
                    ---------------  --------------------  --------  ------------------- 
 15                  1944.5           11:24:53              CHIX      592111367490984000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1944.5           11:24:53              BATE      606185117927352000 
                    ---------------  --------------------  --------  ------------------- 
 55                  1944.5           11:24:53              TRQX      606185117927352000 
                    ---------------  --------------------  --------  ------------------- 
 239                 1944.5           11:24:53              TRQX      606185117927352000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1944             11:24:56              BATE      592111367490987000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1943.5           11:24:56              CHIX      592111367490987000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1944             11:37:52              CHIX      592111367491396000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1944             11:39:06              CHIX      592111367491438000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1944.5           11:48:14              AQXE      592111367491707000 
                    ---------------  --------------------  --------  ------------------- 
 124                 1945             11:52:02              XLON      592111367491848000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1946             11:55:28              XLON      606185117928282000 
                    ---------------  --------------------  --------  ------------------- 
 202                 1946.5           11:58:43              XLON      606185117928393000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1945.5           11:59:45              CHIX      592111367492132000 
                    ---------------  --------------------  --------  ------------------- 
 72                  1945.5           11:59:45              CHIX      592111367492132000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1945             11:59:50              XLON      606185117928433000 
                    ---------------  --------------------  --------  ------------------- 
 148                 1945             11:59:50              XLON      606185117928433000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1945             11:59:50              XLON      606185117928433000 
                    ---------------  --------------------  --------  ------------------- 
 282                 1945             11:59:50              BATE      592111367492136000 
                    ---------------  --------------------  --------  ------------------- 
 73                  1945             11:59:50              XLON      606185117928433000 
                    ---------------  --------------------  --------  ------------------- 
 185                 1944.5           11:59:53              BATE      606185117928438000 
                    ---------------  --------------------  --------  ------------------- 
 234                 1943             12:01:16              CHIX      606185117928488000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1941.5           12:07:05              BATE      592111367492393000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1941             12:07:42              TRQX      606185117928692000 
                    ---------------  --------------------  --------  ------------------- 
 274                 1942.5           12:29:50              XLON      592111367493039000 
                    ---------------  --------------------  --------  ------------------- 
 182                 1942.5           12:29:50              CHIX      592111367493039000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1944             12:36:12              XLON      606185117929463000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1944             12:36:12              CHIX      592111367493230000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1945.5           12:39:40              XLON      592111367493318000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1945.5           12:39:40              AQXE      592111367493318000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1945.5           12:39:40              BATE      606185117929547000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1948             12:43:46              XLON      592111367493432000 
                    ---------------  --------------------  --------  ------------------- 
 7                   1950             12:45:52              XLON      606185117929712000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1950             12:45:52              XLON      606185117929712000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1950             12:45:52              XLON      606185117929712000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1950             12:47:37              CHIX      606185117929765000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1950             12:47:37              CHIX      606185117929765000 
                    ---------------  --------------------  --------  ------------------- 
 272                 1950             12:47:37              XLON      592111367493546000 
                    ---------------  --------------------  --------  ------------------- 
 423                 1951.5           12:51:25              CHIX      592111367493654000 
                    ---------------  --------------------  --------  ------------------- 
 253                 1951.5           12:51:25              BATE      606185117929868000 
                    ---------------  --------------------  --------  ------------------- 
 96                  1951             12:51:25              BATE      592111367493654000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1951             12:55:04              BATE      592111367493740000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1950.5           12:55:21              BATE      592111367493746000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1950.5           12:55:21              CHIX      606185117929956000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1948             13:07:38              BATE      606185117930289000 
                    ---------------  --------------------  --------  ------------------- 
 176                 1948             13:07:38              CHIX      606185117930289000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1948             13:07:38              TRQX      592111367494094000 
                    ---------------  --------------------  --------  ------------------- 
 125                 1948             13:07:38              TRQX      592111367494094000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1948.5           13:17:51              BATE      592111367494371000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1950.5           13:26:01              XLON      606185117930779000 
                    ---------------  --------------------  --------  ------------------- 
 69                  1950.5           13:26:01              XLON      606185117930779000 
                    ---------------  --------------------  --------  ------------------- 
 99                  1950.5           13:28:20              XLON      606185117930858000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1950.5           13:28:20              XLON      606185117930858000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1950.5           13:28:20              XLON      606185117930858000 
                    ---------------  --------------------  --------  ------------------- 
 13                  1950.5           13:28:20              XLON      606185117930858000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1949             13:29:18              XLON      592111367494719000 
                    ---------------  --------------------  --------  ------------------- 
 235                 1951             13:30:08              XLON      592111367494752000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1951             13:30:08              XLON      592111367494752000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1954.5           13:33:00              XLON      592111367494892000 
                    ---------------  --------------------  --------  ------------------- 
 306                 1953             13:34:30              XLON      592111367494953000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1953             13:34:30              CHIX      606185117931108000 
                    ---------------  --------------------  --------  ------------------- 
 116                 1953             13:34:30              AQXE      592111367494953000 
                    ---------------  --------------------  --------  ------------------- 
 310                 1953             13:34:30              XLON      606185117931108000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1953             13:34:30              XLON      606185117931108000 
                    ---------------  --------------------  --------  ------------------- 
 21                  1953             13:34:30              XLON      606185117931108000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1953             13:36:25              AQXE      606185117931192000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1955             13:37:16              CHIX      606185117931233000 
                    ---------------  --------------------  --------  ------------------- 
 230                 1956             13:39:41              XLON      606185117931325000 
                    ---------------  --------------------  --------  ------------------- 
 461                 1956             13:39:41              CHIX      592111367495181000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1956             13:39:41              BATE      606185117931325000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1955.5           13:39:41              TRQX      592111367495181000 
                    ---------------  --------------------  --------  ------------------- 
 186                 1955.5           13:39:41              TRQX      606185117931325000 
                    ---------------  --------------------  --------  ------------------- 
 227                 1952.5           13:41:53              CHIX      592111367495284000 
                    ---------------  --------------------  --------  ------------------- 
 275                 1955.5           13:48:09              BATE      592111367495536000 
                    ---------------  --------------------  --------  ------------------- 
 164                 1955             13:48:09              CHIX      592111367495536000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1960             14:05:18              XLON      592111367496136000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1959             14:05:48              BATE      592111367496150000 
                    ---------------  --------------------  --------  ------------------- 
 226                 1959             14:05:48              CHIX      606185117932247000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1959             14:05:48              XLON      606185117932247000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1961             14:13:23              CHIX      592111367496407000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1961             14:13:23              TRQX      606185117932489000 
                    ---------------  --------------------  --------  ------------------- 
 228                 1961.5           14:16:24              CHIX      592111367496513000 
                    ---------------  --------------------  --------  ------------------- 
 224                 1961.5           14:21:44              XLON      592111367496709000 
                    ---------------  --------------------  --------  ------------------- 
 4                   1961.5           14:21:44              CHIX      592111367496709000 
                    ---------------  --------------------  --------  ------------------- 
 219                 1961.5           14:21:44              CHIX      592111367496709000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1961.5           14:21:44              TRQX      606185117932774000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1960.5           14:27:15              TRQX      592111367496905000 
                    ---------------  --------------------  --------  ------------------- 
 152                 1960.5           14:27:15              CHIX      592111367496905000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1960.5           14:27:15              BATE      606185117932960000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1958             14:28:02              CHIX      592111367496932000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1958             14:28:02              BATE      606185117932986000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1958             14:28:02              BATE      606185117932986000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1958             14:28:02              TRQX      606185117932986000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1956.5           14:31:22              CHIX      606185117933097000 
                    ---------------  --------------------  --------  ------------------- 
 25                  1956             14:31:24              CHIX      592111367497051000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1956             14:31:24              CHIX      592111367497051000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1956             14:31:24              CHIX      592111367497051000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1956             14:31:24              TRQX      606185117933099000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1956             14:33:32              CHIX      606185117933187000 
                    ---------------  --------------------  --------  ------------------- 
 215                 1956             14:41:05              CHIX      606185117933503000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1956             14:42:49              XLON      606185117933567000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1955.5           14:43:05              CHIX      606185117933576000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1959.5           14:51:46              XLON      592111367497935000 
                    ---------------  --------------------  --------  ------------------- 
 16                  1960             14:55:25              CHIX      606185117934084000 
                    ---------------  --------------------  --------  ------------------- 
 35                  1960.5           14:55:28              XLON      592111367498093000 
                    ---------------  --------------------  --------  ------------------- 
 123                 1960.5           14:55:28              XLON      592111367498093000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1961.5           14:58:05              XLON      592111367498210000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1962             14:59:11              XLON      592111367498255000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1962             14:59:11              XLON      592111367498255000 
                    ---------------  --------------------  --------  ------------------- 
 115                 1963             15:00:55              AQXE      606185117934318000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1963             15:00:55              AQXE      606185117934318000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1962             15:02:00              AQXE      592111367498393000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1961             15:02:49              BATE      606185117934402000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1960.5           15:02:51              XLON      592111367498429000 
                    ---------------  --------------------  --------  ------------------- 
 542                 1960.5           15:02:51              CHIX      606185117934404000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1964.5           15:11:00              XLON      592111367498755000 
                    ---------------  --------------------  --------  ------------------- 
 2                   1964.5           15:11:00              XLON      592111367498755000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1965.5           15:12:24              BATE      606185117934769000 
                    ---------------  --------------------  --------  ------------------- 
 31                  1965.5           15:12:24              BATE      606185117934769000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1965.5           15:13:21              XLON      592111367498854000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1965.5           15:14:14              XLON      592111367498888000 
                    ---------------  --------------------  --------  ------------------- 
 300                 1964.5           15:14:46              CHIX      606185117934854000 
                    ---------------  --------------------  --------  ------------------- 
 58                  1964.5           15:14:46              CHIX      606185117934854000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1964.5           15:16:46              CHIX      592111367498972000 
                    ---------------  --------------------  --------  ------------------- 
 165                 1963.5           15:17:35              BATE      592111367499004000 
                    ---------------  --------------------  --------  ------------------- 
 214                 1963.5           15:17:35              CHIX      606185117934948000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1963.5           15:17:35              CHIX      606185117934948000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1963.5           15:17:35              CHIX      606185117934948000 
                    ---------------  --------------------  --------  ------------------- 
 37                  1963.5           15:17:35              CHIX      606185117934948000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1963.5           15:17:35              XLON      606185117934948000 
                    ---------------  --------------------  --------  ------------------- 
 103                 1964             15:19:55              CHIX      606185117935033000 
                    ---------------  --------------------  --------  ------------------- 
 43                  1964             15:19:55              CHIX      606185117935033000 
                    ---------------  --------------------  --------  ------------------- 
 79                  1965             15:26:27              CHIX      606185117935262000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1965             15:26:27              BATE      606185117935262000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1965             15:26:27              CHIX      606185117935262000 
                    ---------------  --------------------  --------  ------------------- 
 265                 1964.5           15:27:11              CHIX      592111367499364000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1964.5           15:27:11              TRQX      606185117935288000 
                    ---------------  --------------------  --------  ------------------- 
 92                  1964             15:27:43              BATE      606185117935305000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1964             15:27:43              BATE      606185117935305000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1964             15:27:43              BATE      606185117935305000 
                    ---------------  --------------------  --------  ------------------- 
 181                 1963             15:28:59              TRQX      606185117935351000 
                    ---------------  --------------------  --------  ------------------- 
 145                 1963             15:28:59              CHIX      606185117935351000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1962             15:33:01              CHIX      592111367499586000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1961.5           15:34:02              TRQX      606185117935540000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1961             15:38:54              BATE      606185117935713000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1960.5           15:40:44              CHIX      592111367499874000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1960.5           15:40:44              BATE      592111367499874000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1960.5           15:40:44              BATE      592111367499874000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1960.5           15:40:44              CHIX      592111367499874000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1960.5           15:40:44              CHIX      606185117935773000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1960.5           15:40:44              CHIX      606185117935773000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1960             15:46:13              BATE      592111367500109000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1960             15:46:13              XLON      606185117935997000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1960             15:46:13              XLON      606185117935997000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1960             15:46:13              CHIX      592111367500109000 
                    ---------------  --------------------  --------  ------------------- 
 154                 1960             15:46:13              XLON      606185117935997000 
                    ---------------  --------------------  --------  ------------------- 
 105                 1959.5           15:46:14              BATE      606185117935998000 
                    ---------------  --------------------  --------  ------------------- 
 86                  1959.5           15:46:14              BATE      606185117935998000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1959.5           15:46:14              CHIX      606185117935998000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1959.5           15:46:14              CHIX      606185117935998000 
                    ---------------  --------------------  --------  ------------------- 
 205                 1957.5           15:49:51              CHIX      606185117936132000 
                    ---------------  --------------------  --------  ------------------- 
 208                 1957.5           15:49:51              CHIX      606185117936132000 
                    ---------------  --------------------  --------  ------------------- 
 155                 1956.5           15:50:02              TRQX      606185117936139000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1960.5           15:57:40              XLON      592111367500561000 
                    ---------------  --------------------  --------  ------------------- 
 317                 1959.5           15:58:03              CHIX      606185117936443000 
                    ---------------  --------------------  --------  ------------------- 
 504                 1958.5           15:58:23              CHIX      592111367500591000 
                    ---------------  --------------------  --------  ------------------- 
 8                   1958.5           15:58:23              CHIX      592111367500591000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1958.5           15:58:23              XLON      592111367500591000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1958.5           15:58:23              XLON      592111367500591000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1958.5           15:58:23              BATE      606185117936455000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1957             15:59:02              CHIX      606185117936477000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1955.5           16:04:16              CHIX      606185117936678000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1955.5           16:10:32              CHIX      592111367501105000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1955.5           16:10:32              BATE      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1955.5           16:10:32              CHIX      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 90                  1955.5           16:10:32              BATE      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1955.5           16:10:32              CHIX      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 160                 1955.5           16:10:32              XLON      592111367501105000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1955             16:10:32              BATE      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1955             16:10:32              CHIX      606185117936943000 
                    ---------------  --------------------  --------  ------------------- 
 199                 1954.5           16:11:02              CHIX      592111367501129000 
                    ---------------  --------------------  --------  ------------------- 
 167                 1953.5           16:12:41              CHIX      606185117937045000 
                    ---------------  --------------------  --------  ------------------- 
 278                 1953             16:12:41              CHIX      606185117937045000 
                    ---------------  --------------------  --------  ------------------- 
 190                 1952.5           16:13:12              CHIX      592111367501237000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1953.5           16:16:27              BATE      606185117937238000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1953             16:17:37              BATE      592111367501472000 
                    ---------------  --------------------  --------  ------------------- 
 129                 1953             16:17:37              BATE      592111367501472000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1953             16:17:37              BATE      606185117937293000 
                    ---------------  --------------------  --------  ------------------- 
 177                 1953             16:17:37              CHIX      606185117937293000 
                    ---------------  --------------------  --------  ------------------- 
 20                  1952.5           16:17:38              BATE      606185117937294000 
                    ---------------  --------------------  --------  ------------------- 
 110                 1952.5           16:17:38              TRQX      592111367501473000 
                    ---------------  --------------------  --------  ------------------- 
 132                 1952.5           16:17:38              BATE      606185117937294000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1952.5           16:17:38              TRQX      592111367501473000 
                    ---------------  --------------------  --------  ------------------- 
 153                 1952             16:18:08              BATE      592111367501500000 
                    ---------------  --------------------  --------  ------------------- 
 77                  1952             16:18:08              TRQX      606185117937320000 
                    ---------------  --------------------  --------  ------------------- 
 76                  1952             16:18:08              TRQX      606185117937320000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1952             16:18:48              CHIX      592111367501537000 
                    ---------------  --------------------  --------  ------------------- 
 203                 1951.5           16:20:06              BATE      592111367501617000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1951             16:21:28              CHIX      592111367501707000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1951             16:23:51              XLON      606185117937665000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1951.5           16:25:17              BATE      606185117937745000 
                    ---------------  --------------------  --------  ------------------- 
 60                  1951.5           16:25:17              BATE      592111367501946000 
                    ---------------  --------------------  --------  ------------------- 
 184                 1951.5           16:25:25              XLON      592111367501953000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1951.5           16:25:49              BATE      606185117937769000 
                    ---------------  --------------------  --------  ------------------- 
 94                  1952.5           16:26:57              CHIX      592111367502023000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1952.5           16:26:57              CHIX      592111367502023000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1952.5           16:27:47              XLON      606185117937852000 
                    ---------------  --------------------  --------  ------------------- 
 42                  1952.5           16:27:47              XLON      606185117937852000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1951.5           16:28:12              BATE      592111367502077000 
                    ---------------  --------------------  --------  ------------------- 
 171                 1951.5           16:28:12              TRQX      592111367502077000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1951.5           16:28:12              TRQX      592111367502077000 
                    ---------------  --------------------  --------  ------------------- 
 136                 1951.5           16:28:12              CHIX      606185117937869000 
                    ---------------  --------------------  --------  ------------------- 
 114                 1951.5           16:28:12              CHIX      606185117937869000 
                    ---------------  --------------------  --------  ------------------- 
 95                  1951.5           16:28:12              CHIX      606185117937869000 
                    ---------------  --------------------  --------  ------------------- 
 5068                1955             16:35:21              XLON      592111367502161000 
                    ---------------  --------------------  --------  ------------------- 
 323                 1955             16:35:21              XLON      592111367502161000 
                    ---------------  --------------------  --------  ------------------- 
 7101                1955             16:35:21              XLON      592111367502161000 
                    ---------------  --------------------  --------  ------------------- 
 271                 1955             16:35:21              XLON      592111367502161000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1955             16:35:21              XLON      592111367502161000 
                    ---------------  --------------------  --------  ------------------- 
 3671                1955             16:35:21              XLON      592111367502161000 
                    ---------------  --------------------  --------  ------------------- 
 14438               1955             16:35:21              XLON      592111367502161000 
                    ---------------  --------------------  --------  ------------------- 
 57                  1941             10:11:27              XLON      606185117925370000 
                    ---------------  --------------------  --------  ------------------- 
 285                 1938             10:15:43              CHIX      592111367489027000 
                    ---------------  --------------------  --------  ------------------- 
 222                 1938.5           10:22:04              CHIX      606185117925668000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1938             10:22:04              TRQX      606185117925668000 
                    ---------------  --------------------  --------  ------------------- 
 159                 1937             10:23:12              CHIX      606185117925699000 
                    ---------------  --------------------  --------  ------------------- 
 151                 1936.5           10:24:05              BATE      606185117925722000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1936.5           10:24:19              AQXE      592111367489270000 
                    ---------------  --------------------  --------  ------------------- 
 100                 1935             10:27:25              CHIX      592111367489356000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1935             10:27:25              CHIX      592111367489356000 
                    ---------------  --------------------  --------  ------------------- 
 156                 1934.5           10:27:26              CHIX      606185117925810000 
                    ---------------  --------------------  --------  ------------------- 
 183                 1933             10:31:56              CHIX      606185117925937000 
                    ---------------  --------------------  --------  ------------------- 
 218                 1939.5           10:44:04              XLON      606185117926234000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1939.5           10:44:04              XLON      606185117926234000 
                    ---------------  --------------------  --------  ------------------- 
 341                 1938.5           10:44:08              CHIX      592111367489801000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1938.5           10:44:08              BATE      606185117926236000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1938.5           10:44:08              AQXE      606185117926236000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1938             10:44:15              BATE      592111367489805000 
                    ---------------  --------------------  --------  ------------------- 
 161                 1938             10:44:15              XLON      592111367489805000 
                    ---------------  --------------------  --------  ------------------- 
 233                 1942             10:49:56              CHIX      592111367489969000 
                    ---------------  --------------------  --------  ------------------- 
 169                 1942             10:49:56              XLON      606185117926395000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1945.5           11:00:57              AQXE      606185117926696000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1945             11:05:16              BATE      592111367490411000 
                    ---------------  --------------------  --------  ------------------- 
 68                  1945             11:05:16              AQXE      606185117926814000 
                    ---------------  --------------------  --------  ------------------- 
 140                 1945             11:05:16              AQXE      606185117926814000 
                    ---------------  --------------------  --------  ------------------- 
 1                   1944.5           11:05:22              XLON      592111367490414000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1944.5           11:05:25              XLON      592111367490415000 
                    ---------------  --------------------  --------  ------------------- 
 137                 1944.5           11:05:25              TRQX      606185117926818000 
                    ---------------  --------------------  --------  ------------------- 
 163                 1944.5           11:05:25              BATE      606185117926818000 
                    ---------------  --------------------  --------  ------------------- 
 188                 1944.5           11:05:27              XLON      592111367490416000 
                    ---------------  --------------------  --------  ------------------- 
 135                 1944.5           11:05:27              XLON      592111367490416000 
                    ---------------  --------------------  --------  ------------------- 
 3                   1944.5           11:05:27              TRQX      606185117926819000 
                    ---------------  --------------------  --------  ------------------- 
 40                  1944.5           11:05:31              TRQX      606185117926821000 
                    ---------------  --------------------  --------  ------------------- 
 138                 1945             11:21:30              CHIX      592111367490873000 
                    ---------------  --------------------  --------  ------------------- 
 226                 1945             11:21:30              CHIX      592111367490873000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1945             11:21:30              CHIX      606185117927249000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1945             11:21:30              BATE      606185117927249000 
                    ---------------  --------------------  --------  ------------------- 
 143                 1944             11:24:56              CHIX      592111367490987000 
                    ---------------  --------------------  --------  ------------------- 
 162                 1944             11:24:56              CHIX      606185117927355000 
                    ---------------  --------------------  --------  ------------------- 
 36                  1944             11:24:56              CHIX      606185117927355000 
                    ---------------  --------------------  --------  ------------------- 
 126                 1944             11:24:56              CHIX      606185117927355000 
                    ---------------  --------------------  --------  ------------------- 
 147                 1943.5           11:24:56              CHIX      606185117927355000 
                    ---------------  --------------------  --------  ------------------- 
 197                 1945             11:37:46              TRQX      606185117927737000 
                    ---------------  --------------------  --------  ------------------- 
 33                  1944             11:37:52              BATE      592111367491396000 
                    ---------------  --------------------  --------  ------------------- 
 108                 1944             11:39:06              BATE      592111367491438000 
                    ---------------  --------------------  --------  ------------------- 
 212                 1944             11:39:06              CHIX      606185117927780000 
                    ---------------  --------------------  --------  ------------------- 
 204                 1943.5           11:39:06              CHIX      606185117927780000 
                    ---------------  --------------------  --------  ------------------- 
 170                 1943.5           11:39:06              CHIX      606185117927780000 
                    ---------------  --------------------  --------  ------------------- 
 150                 1945.5           11:55:26              XLON      592111367491972000 
                    ---------------  --------------------  --------  ------------------- 
 260                 1945             11:59:50              TRQX      606185117928433000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1944.5           11:59:53              XLON      592111367492142000 
                    ---------------  --------------------  --------  ------------------- 
 131                 1944.5           11:59:53              TRQX      606185117928438000 
                    ---------------  --------------------  --------  ------------------- 
 10                  1944.5           11:59:53              TRQX      606185117928438000 
                    ---------------  --------------------  --------  ------------------- 
 93                  1944.5           11:59:53              BATE      606185117928438000 
                    ---------------  --------------------  --------  ------------------- 
 46                  1944.5           11:59:55              CHIX      592111367492143000 
                    ---------------  --------------------  --------  ------------------- 
 48                  1944.5           11:59:55              BATE      606185117928439000 
                    ---------------  --------------------  --------  ------------------- 
 112                 1944.5           12:00:00              CHIX      592111367492146000 
                    ---------------  --------------------  --------  ------------------- 
 158                 1944             12:01:14              AQXE      606185117928486000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1943.5           12:01:14              AQXE      592111367492193000 
                    ---------------  --------------------  --------  ------------------- 
 142                 1942             12:07:03              TRQX      606185117928673000 
                    ---------------  --------------------  --------  ------------------- 
 206                 1942             12:07:03              BATE      606185117928673000 
                    ---------------  --------------------  --------  ------------------- 
 12                  1941             12:07:42              BATE      592111367492412000 
                    ---------------  --------------------  --------  ------------------- 
 146                 1941             12:07:42              BATE      592111367492412000 
                    ---------------  --------------------  --------  ------------------- 
 28                  1942.5           12:21:59              XLON      606185117929082000 
                    ---------------  --------------------  --------  ------------------- 
 113                 1942.5           12:21:59              XLON      606185117929082000 
                    ---------------  --------------------  --------  ------------------- 
 239                 1942.5           12:21:59              CHIX      592111367492828000 
                    ---------------  --------------------  --------  ------------------- 
 130                 1942.5           12:21:59              AQXE      606185117929083000 
                    ---------------  --------------------  --------  ------------------- 
 11                  1942.5           12:21:59              AQXE      592111367492829000 
                    ---------------  --------------------  --------  ------------------- 
 85                  1942             12:21:59              BATE      592111367492829000 
                    ---------------  --------------------  --------  ------------------- 
 83                  1942             12:21:59              BATE      592111367492829000 
                    ---------------  --------------------  --------  ------------------- 
 168                 1941.5           12:22:00              CHIX      592111367492831000 
                    ---------------  --------------------  --------  ------------------- 
 45                  1941.5           12:22:00              CHIX      592111367492831000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1944.5           12:36:03              BATE      592111367493225000 
                    ---------------  --------------------  --------  ------------------- 
 193                 1944.5           12:36:03              CHIX      606185117929459000 
                    ---------------  --------------------  --------  ------------------- 
 349                 1944.5           12:36:03              CHIX      606185117929459000 
                    ---------------  --------------------  --------  ------------------- 
 179                 1944             12:36:03              BATE      592111367493225000 
                    ---------------  --------------------  --------  ------------------- 
 141                 1944             12:36:03              CHIX      606185117929459000 
                    ---------------  --------------------  --------  ------------------- 
 

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

POSFLFLDVAIVFIV

(END) Dow Jones Newswires

March 23, 2023 13:21 ET (17:21 GMT)

Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Fév 2024 à Mar 2024 Plus de graphiques de la Bourse Associated British Foods
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2023 à Mar 2024 Plus de graphiques de la Bourse Associated British Foods