Associated British Foods PLC Transaction in Own Shares

RNS Number : 7717G

Associated British Foods PLC

13 March 2024

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 13 March 2024 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 2023.

Description of shares:	Associated British Foods plc Ordinary shares of 5 15/22 pence
Date of transaction:	13 March 2024
Number of shares repurchased:	154,790
Average price paid per share:	GBp 2,310.878100
Highest price paid per share:	GBp 2,334.000000
Lowest price paid per share:	GBp 2,290.000000

The Company intends to cancel these Shares.

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

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

Schedule of purchases

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

Date of purchases: 13 March 2024

Investment firm: Barclays Capital Securities Limited

Aggregate information:

Venue	Aggregated volume	Highest price per share	Lowest price per share	Volume-weighted average price
Aquis Exchange	16,483	2,334.00	2,291.00	2,311.84
CBOE BXE	24,323	2,334.00	2,290.00	2,309.16
CBOE CXE	37,732	2,334.00	2,291.00	2,310.26
London Stock Exchange	64,153	2,334.00	2,291.00	2,311.50
Turquoise	12,099	2,334.00	2,290.00	2,311.64

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
369	2311	08:02:03	CHIX	592108182483803000
145	2311	08:02:03	XLON	592108182483803000
123	2311	08:02:03	BATE	606181932933935000
123	2310	08:02:03	BATE	592108182483803000
217	2310	08:02:03	XLON	606181932933935000
123	2310	08:02:03	CHIX	606181932933935000
348	2311	08:02:03	CHIX	606181932933935000
123	2310	08:02:03	XLON	592108182483803000
123	2310	08:02:03	CHIX	592108182483803000
171	2310	08:02:03	BATE	606181932933935000
348	2311	08:02:03	CHIX	606181932933935000
63	2311	08:02:03	XLON	592108182483803000
9	2311	08:02:03	XLON	606181932933935000
355	2318	08:04:30	XLON	606181932933998000
640	2318	08:04:30	XLON	606181932933998000
238	2317	08:04:30	AQXE	592108182483868000
135	2318	08:04:30	XLON	592108182483868000
73	2318	08:04:30	XLON	606181932933998000
41	2319	08:04:30	XLON	606181932933998000
123	2334	08:08:02	CHIX	592108182483965000
160	2334	08:08:02	XLON	592108182483965000
123	2334	08:08:02	BATE	606181932934092000
10	2334	08:08:02	XLON	592108182483965000
225	2334	08:08:02	CHIX	606181932934092000
54	2334	08:08:03	XLON	592108182483965000
59	2334	08:08:03	XLON	592108182483965000
10	2334	08:08:03	XLON	592108182483965000
113	2334	08:08:03	XLON	592108182483965000
123	2334	08:08:17	CHIX	592108182483973000
124	2334	08:08:17	BATE	606181932934101000
10	2334	08:08:17	XLON	606181932934101000
23	2334	08:08:17	XLON	606181932934101000
244	2333	08:09:02	BATE	592108182483995000
123	2333	08:09:02	AQXE	592108182483995000
123	2333	08:09:02	XLON	606181932934122000
123	2333	08:09:02	TRQX	606181932934122000
99	2332	08:09:02	CHIX	592108182483995000
24	2332	08:09:02	CHIX	592108182483995000
153	2332	08:09:02	TRQX	606181932934122000
123	2332	08:09:02	BATE	606181932934122000
71	2333	08:09:02	XLON	592108182483995000
333	2334	08:13:26	XLON	592108182484133000
11	2334	08:13:26	CHIX	592108182484133000
58	2334	08:13:26	AQXE	606181932934254000
123	2334	08:13:26	TRQX	606181932934254000
123	2334	08:13:26	BATE	606181932934254000
4	2334	08:13:26	BATE	606181932934254000
77	2334	08:13:26	AQXE	606181932934254000
123	2334	08:13:26	AQXE	606181932934254000
112	2334	08:13:53	CHIX	592108182484144000
26	2334	08:13:53	CHIX	592108182484144000
59	2334	08:14:14	CHIX	592108182484154000
38	2334	08:15:18	CHIX	592108182484181000
15	2334	08:15:18	CHIX	592108182484181000
298	2334	08:15:18	CHIX	592108182484181000
68	2334	08:15:18	AQXE	592108182484181000
5	2334	08:16:03	TRQX	592108182484202000
124	2334	08:16:03	TRQX	592108182484202000
199	2334	08:16:03	BATE	606181932934321000
246	2334	08:16:03	CHIX	606181932934321000
171	2333	08:16:03	XLON	606181932934321000
123	2333	08:16:03	TRQX	592108182484202000
24	2333	08:16:03	TRQX	592108182484202000
104	2333	08:16:03	TRQX	592108182484202000
1	2333	08:16:03	TRQX	592108182484202000
41	2333	08:16:03	CHIX	606181932934321000
123	2333	08:16:31	BATE	592108182484215000
82	2332	08:16:31	XLON	592108182484215000
64	2332	08:16:31	XLON	592108182484215000
123	2332	08:16:31	TRQX	592108182484215000
123	2332	08:16:31	CHIX	592108182484215000
129	2333	08:16:31	AQXE	606181932934333000
82	2333	08:16:31	CHIX	606181932934333000
153	2333	08:16:31	BATE	606181932934333000
123	2333	08:16:31	CHIX	606181932934333000
246	2333	08:16:31	CHIX	606181932934333000
123	2332	08:16:31	BATE	606181932934333000
135	2332	08:16:31	CHIX	606181932934333000
123	2332	08:16:31	AQXE	606181932934333000
591	2327	08:21:53	XLON	606181932934492000
145	2331	08:22:47	BATE	592108182484405000
101	2331	08:22:47	BATE	592108182484405000
230	2331	08:22:47	XLON	606181932934516000
123	2331	08:22:47	AQXE	606181932934516000
170	2330	08:22:47	XLON	592108182484405000
167	2330	08:22:47	XLON	592108182484405000
148	2331	08:22:47	XLON	606181932934516000
142	2331	08:22:47	XLON	606181932934516000
64	2331	08:22:47	XLON	606181932934516000
123	2330	08:22:48	XLON	592108182484405000
123	2327	08:24:39	TRQX	592108182484452000
134	2327	08:24:39	CHIX	606181932934561000
123	2327	08:24:39	BATE	592108182484452000
300	2330	08:29:06	XLON	592108182484587000
75	2330	08:29:06	XLON	592108182484587000
68	2330	08:29:06	CHIX	592108182484587000
55	2330	08:29:06	CHIX	592108182484587000
71	2330	08:29:06	TRQX	606181932934690000
13	2330	08:29:06	BATE	606181932934690000
110	2330	08:29:06	BATE	606181932934690000
58	2330	08:29:06	TRQX	606181932934690000
344	2329	08:29:12	XLON	592108182484590000
246	2329	08:30:03	XLON	592108182484613000
161	2329	08:30:03	AQXE	592108182484613000
123	2329	08:30:03	TRQX	606181932934716000
3	2329	08:30:03	XLON	606181932934716000
17	2328	08:30:03	TRQX	592108182484614000
273	2328	08:30:03	CHIX	592108182484614000
106	2328	08:30:03	TRQX	592108182484614000
73	2328	08:30:03	BATE	606181932934716000
22	2328	08:30:03	BATE	606181932934716000
69	2328	08:30:03	CHIX	606181932934716000
81	2328	08:30:03	CHIX	606181932934716000
28	2328	08:30:03	BATE	606181932934716000
123	2328	08:30:03	AQXE	606181932934716000
135	2326	08:39:04	XLON	606181932934952000
76	2327	08:39:59	XLON	606181932934975000
36	2327	08:39:59	XLON	606181932934975000
86	2327	08:39:59	XLON	606181932934975000
27	2327	08:39:59	XLON	606181932934975000
101	2327	08:41:13	XLON	592108182484921000
148	2327	08:41:13	XLON	592108182484921000
36	2327	08:41:13	XLON	592108182484921000
82	2327	08:42:33	AQXE	592108182484964000
107	2327	08:42:33	BATE	606181932935052000
75	2327	08:42:33	CHIX	606181932935052000
75	2327	08:43:16	TRQX	592108182484982000
41	2327	08:43:16	TRQX	592108182484982000
1	2327	08:43:16	BATE	592108182484982000
63	2327	08:43:16	BATE	592108182484982000
77	2327	08:43:16	AQXE	606181932935068000
75	2327	08:43:16	AQXE	606181932935068000
55	2327	08:43:16	AQXE	606181932935068000
75	2327	08:44:38	BATE	592108182485015000
199	2327	08:44:38	BATE	592108182485015000
246	2325	08:45:27	XLON	592108182485036000
108	2325	08:45:27	XLON	592108182485036000
246	2325	08:45:27	XLON	606181932935120000
261	2325	08:45:27	XLON	592108182485036000
123	2325	08:45:27	AQXE	592108182485036000
204	2325	08:45:27	CHIX	592108182485036000
30	2325	08:45:27	CHIX	592108182485036000
93	2325	08:45:27	CHIX	592108182485036000
13	2324	08:45:27	TRQX	592108182485036000
118	2324	08:45:27	BATE	592108182485036000
146	2324	08:45:27	CHIX	592108182485036000
5	2324	08:45:27	BATE	592108182485036000
123	2324	08:45:27	BATE	592108182485036000
123	2325	08:45:27	TRQX	606181932935120000
219	2325	08:45:27	AQXE	606181932935120000
243	2325	08:45:27	BATE	606181932935120000
123	2325	08:45:27	BATE	606181932935120000
137	2325	08:45:27	CHIX	606181932935120000
122	2324	08:45:27	CHIX	606181932935120000
128	2324	08:45:27	AQXE	606181932935120000
1	2324	08:45:27	CHIX	606181932935120000
123	2324	08:45:27	TRQX	592108182485036000
2	2325	08:45:27	XLON	606181932935120000
307	2324	08:45:28	XLON	606181932935120000
123	2324	08:45:28	CHIX	592108182485036000
223	2324	08:45:28	XLON	592108182485036000
92	2324	08:45:29	AQXE	606181932935120000
116	2324	08:45:32	AQXE	606181932935121000
135	2321	08:52:52	CHIX	592108182485227000
107	2321	08:52:52	AQXE	592108182485227000
16	2321	08:52:52	AQXE	592108182485227000
246	2321	08:52:52	XLON	606181932935302000
123	2321	08:52:52	TRQX	606181932935302000
123	2321	08:53:15	XLON	592108182485238000
123	2321	08:53:15	CHIX	592108182485238000
146	2321	08:53:15	BATE	606181932935312000
313	2320	08:53:15	CHIX	592108182485238000
88	2320	08:53:15	BATE	592108182485238000
136	2320	08:53:15	CHIX	606181932935312000
23	2320	08:53:15	AQXE	606181932935312000
35	2320	08:53:15	BATE	592108182485238000
123	2320	08:53:15	TRQX	592108182485238000
100	2320	08:53:15	AQXE	606181932935312000
10	2320	08:53:15	AQXE	606181932935312000
131	2320	08:53:15	BATE	606181932935312000
52	2320	08:53:15	BATE	606181932935312000
113	2320	08:53:16	AQXE	606181932935312000
123	2316	08:58:50	CHIX	606181932935464000
185	2316	08:58:50	CHIX	606181932935464000
123	2316	08:58:50	BATE	592108182485397000
123	2316	08:58:50	XLON	606181932935465000
231	2316	08:58:50	CHIX	592108182485397000
60	2316	08:58:50	XLON	606181932935465000
219	2315	08:58:50	CHIX	592108182485397000
123	2315	08:58:50	CHIX	606181932935465000
54	2315	08:58:55	CHIX	592108182485399000
123	2315	08:58:55	BATE	592108182485399000
174	2315	08:58:56	AQXE	592108182485399000
123	2315	08:58:56	TRQX	606181932935467000
167	2309	09:03:49	CHIX	592108182485534000
38	2309	09:03:49	CHIX	592108182485534000
92	2309	09:03:49	BATE	606181932935596000
30	2309	09:03:49	BATE	606181932935596000
1	2309	09:03:49	BATE	606181932935596000
123	2309	09:03:49	TRQX	606181932935596000
123	2309	09:03:49	TRQX	606181932935596000
230	2309	09:03:49	XLON	592108182485534000
123	2309	09:07:02	TRQX	592108182485631000
195	2308	09:07:02	CHIX	592108182485631000
413	2309	09:07:02	XLON	606181932935690000
123	2308	09:07:02	AQXE	606181932935690000
123	2308	09:07:02	BATE	606181932935690000
84	2308	09:07:02	XLON	592108182485631000
167	2308	09:07:02	XLON	592108182485631000
20	2308	09:07:02	XLON	592108182485631000
24	2308	09:07:02	CHIX	606181932935690000
22	2308	09:15:05	CHIX	592108182485849000
69	2308	09:15:05	CHIX	592108182485849000
34	2308	09:15:05	CHIX	592108182485849000
37	2308	09:15:05	CHIX	592108182485849000
5	2308	09:15:05	CHIX	592108182485849000
37	2308	09:15:05	CHIX	592108182485849000
23	2308	09:15:05	CHIX	592108182485849000
14	2308	09:15:05	AQXE	606181932935899000
31	2308	09:15:05	AQXE	606181932935899000
118	2308	09:15:05	BATE	606181932935899000
78	2308	09:15:05	AQXE	606181932935899000
107	2308	09:15:05	CHIX	592108182485849000
5	2308	09:15:05	BATE	606181932935899000
167	2307	09:15:05	BATE	592108182485849000
18	2307	09:15:13	CHIX	606181932935905000
49	2307	09:15:13	CHIX	606181932935905000
56	2307	09:15:13	CHIX	606181932935905000
66	2311	09:19:52	AQXE	592108182485988000
102	2311	09:19:52	CHIX	606181932936031000
75	2311	09:19:52	TRQX	592108182485988000
144	2311	09:19:52	CHIX	606181932936031000
184	2311	09:20:04	BATE	592108182485993000
57	2311	09:20:04	AQXE	592108182485993000
75	2311	09:20:04	AQXE	606181932936037000
96	2311	09:20:04	AQXE	606181932936037000
393	2310	09:20:38	CHIX	592108182486008000
123	2310	09:20:38	AQXE	606181932936051000
123	2310	09:20:38	BATE	606181932936051000
113	2310	09:20:38	XLON	592108182486008000
143	2310	09:20:38	XLON	592108182486008000
91	2310	09:20:38	XLON	592108182486008000
21	2310	09:20:38	XLON	592108182486008000
244	2309	09:20:38	CHIX	606181932936051000
123	2309	09:20:38	AQXE	592108182486009000
180	2309	09:20:38	XLON	606181932936052000
91	2309	09:20:38	XLON	606181932936052000
85	2309	09:20:45	BATE	592108182486012000
75	2311	09:34:52	AQXE	606181932936392000
67	2311	09:34:52	AQXE	606181932936392000
29	2314	09:37:52	XLON	606181932936462000
3	2314	09:37:52	XLON	592108182486437000
132	2314	09:37:57	XLON	592108182486439000
123	2314	09:38:19	XLON	606181932936475000
155	2314	09:38:19	CHIX	592108182486450000
123	2315	09:40:08	XLON	592108182486496000
139	2315	09:40:08	CHIX	606181932936519000
123	2314	09:40:18	BATE	592108182486501000
235	2314	09:40:18	XLON	606181932936524000
131	2314	09:40:18	BATE	606181932936524000
155	2314	09:40:18	XLON	606181932936524000
156	2314	09:40:18	XLON	606181932936524000
76	2314	09:40:18	XLON	606181932936524000
75	2314	09:40:18	AQXE	592108182486501000
143	2314	09:40:18	AQXE	592108182486501000
264	2314	09:40:18	XLON	606181932936524000
123	2314	09:40:18	BATE	592108182486501000
264	2314	09:40:18	XLON	606181932936524000
123	2314	09:40:18	BATE	592108182486501000
212	2314	09:40:18	XLON	592108182486501000
52	2314	09:40:18	XLON	592108182486501000
123	2314	09:40:18	BATE	606181932936524000
19	2314	09:40:18	XLON	592108182486501000
13	2313	09:40:31	XLON	592108182486507000
196	2313	09:40:31	XLON	592108182486507000
185	2313	09:40:31	XLON	592108182486507000
63	2313	09:40:31	XLON	592108182486507000
36	2313	09:40:31	BATE	606181932936529000
87	2313	09:40:31	BATE	606181932936529000
341	2313	09:40:32	XLON	606181932936529000
123	2313	09:40:32	CHIX	592108182486507000
123	2313	09:40:32	CHIX	606181932936529000
351	2313	09:40:32	XLON	592108182486507000
154	2308	09:47:51	CHIX	592108182486703000
52	2308	09:48:14	BATE	606181932936727000
71	2308	09:48:14	BATE	606181932936727000
1	2308	09:49:34	AQXE	606181932936764000
126	2308	09:49:35	XLON	592108182486753000
123	2310	10:00:09	CHIX	606181932937017000
38	2310	10:00:09	XLON	606181932937017000
74	2310	10:00:09	XLON	606181932937017000
24	2310	10:00:09	XLON	606181932937017000
96	2310	10:00:09	XLON	606181932937017000
110	2310	10:00:09	XLON	606181932937017000
130	2310	10:00:09	XLON	606181932937017000
102	2310	10:00:09	XLON	606181932937017000
26	2310	10:00:09	XLON	606181932937017000
130	2310	10:00:09	TRQX	592108182487017000
123	2310	10:00:09	BATE	592108182487017000
75	2310	10:00:09	TRQX	606181932937017000
76	2310	10:00:09	TRQX	606181932937017000
123	2310	10:00:09	CHIX	606181932937017000
317	2310	10:00:15	XLON	592108182487020000
96	2310	10:00:15	XLON	606181932937019000
230	2309	10:01:20	CHIX	592108182487049000
35	2309	10:01:20	CHIX	592108182487049000
187	2309	10:01:20	BATE	592108182487049000
123	2309	10:01:20	TRQX	606181932937047000
123	2309	10:01:20	AQXE	606181932937047000
2	2311	10:10:01	BATE	592108182487269000
131	2311	10:10:01	BATE	592108182487269000
123	2309	10:12:08	BATE	592108182487327000
131	2309	10:12:08	CHIX	592108182487327000
123	2309	10:12:08	CHIX	592108182487327000
239	2309	10:12:08	XLON	592108182487327000
62	2309	10:12:08	AQXE	606181932937313000
123	2309	10:12:08	CHIX	606181932937313000
123	2309	10:12:08	BATE	606181932937313000
36	2309	10:12:08	AQXE	606181932937313000
25	2309	10:12:08	AQXE	606181932937313000
141	2309	10:12:08	XLON	606181932937313000
123	2309	10:12:08	CHIX	592108182487327000
86	2309	10:12:08	XLON	592108182487327000
64	2309	10:12:08	BATE	606181932937313000
169	2309	10:12:08	XLON	592108182487327000
59	2309	10:12:08	BATE	606181932937313000
78	2309	10:12:08	XLON	606181932937313000
12	2308	10:12:31	AQXE	592108182487336000
117	2308	10:12:37	AQXE	592108182487339000
122	2308	10:14:10	XLON	606181932937359000
246	2308	10:14:10	CHIX	592108182487374000
123	2308	10:14:10	CHIX	592108182487374000
155	2308	10:14:10	CHIX	592108182487374000
53	2308	10:14:10	CHIX	592108182487374000
4	2308	10:14:10	BATE	592108182487374000
35	2308	10:14:10	TRQX	606181932937359000
88	2308	10:14:10	TRQX	606181932937359000
129	2308	10:14:10	BATE	606181932937359000
257	2308	10:14:10	XLON	592108182487374000
37	2308	10:14:10	XLON	592108182487374000
161	2308	10:14:10	BATE	592108182487374000
231	2308	10:14:10	BATE	606181932937359000
357	2309	10:26:03	CHIX	592108182487678000
123	2309	10:26:03	AQXE	592108182487678000
166	2309	10:26:03	BATE	606181932937653000
20	2309	10:26:03	BATE	606181932937653000
170	2309	10:26:03	CHIX	592108182487679000
75	2310	10:26:07	TRQX	606181932937654000
73	2310	10:26:07	TRQX	606181932937654000
133	2309	10:26:21	XLON	606181932937660000
102	2309	10:26:21	XLON	606181932937660000
1	2310	10:32:42	TRQX	592108182487846000
85	2310	10:32:42	TRQX	592108182487846000
3	2310	10:32:42	TRQX	592108182487846000
134	2311	10:32:42	BATE	606181932937814000
10	2310	10:39:21	XLON	592108182488007000
130	2310	10:39:21	XLON	592108182488007000
90	2310	10:39:21	XLON	592108182488007000
4	2310	10:39:21	XLON	592108182488007000
123	2310	10:39:21	BATE	592108182488007000
124	2310	10:39:21	BATE	592108182488007000
123	2310	10:39:21	CHIX	592108182488007000
35	2310	10:39:21	TRQX	606181932937968000
91	2310	10:39:21	TRQX	606181932937968000
125	2310	10:39:21	BATE	606181932937968000
124	2310	10:39:21	CHIX	606181932937968000
55	2310	10:39:24	XLON	606181932937970000
121	2310	10:39:24	XLON	606181932937970000
128	2310	10:39:24	XLON	606181932937970000
98	2310	10:41:28	XLON	606181932938019000
96	2310	10:41:28	XLON	606181932938019000
72	2310	10:41:28	XLON	606181932938019000
123	2309	10:41:29	BATE	592108182488059000
147	2309	10:41:29	AQXE	592108182488059000
8	2309	10:41:29	TRQX	592108182488059000
115	2309	10:41:29	TRQX	592108182488059000
123	2309	10:41:29	CHIX	606181932938019000
456	2309	10:41:29	CHIX	606181932938019000
21	2309	10:41:29	XLON	606181932938019000
200	2309	10:41:29	BATE	606181932938019000
22	2309	10:41:29	XLON	606181932938019000
279	2309	10:41:29	XLON	606181932938019000
100	2309	10:41:29	TRQX	592108182488059000
64	2309	10:41:29	XLON	606181932938019000
59	2309	10:41:29	XLON	606181932938019000
274	2309	10:41:50	AQXE	606181932938026000
23	2309	10:41:50	TRQX	592108182488067000
120	2309	10:41:50	XLON	606181932938026000
8	2308	10:41:55	TRQX	606181932938028000
14	2308	10:41:55	CHIX	592108182488069000
11	2308	10:41:55	BATE	606181932938028000
280	2308	10:43:10	CHIX	592108182488104000
123	2308	10:43:10	CHIX	592108182488104000
123	2308	10:43:10	CHIX	606181932938062000
210	2308	10:43:10	BATE	592108182488104000
171	2308	10:43:10	AQXE	592108182488104000
307	2308	10:43:10	TRQX	606181932938062000
112	2308	10:43:10	BATE	606181932938062000
90	2308	10:43:10	BATE	592108182488104000
111	2309	10:57:20	XLON	592108182488462000
23	2309	10:57:20	XLON	592108182488462000
397	2309	11:00:02	XLON	592108182488531000
73	2309	11:00:02	XLON	592108182488531000
203	2309	11:00:02	XLON	606181932938473000
25	2309	11:00:02	CHIX	606181932938473000
123	2309	11:00:30	CHIX	592108182488545000
41	2309	11:00:30	XLON	606181932938486000
287	2309	11:00:30	XLON	606181932938486000
123	2308	11:01:07	TRQX	592108182488559000
246	2308	11:01:07	BATE	592108182488559000
123	2308	11:01:07	AQXE	606181932938500000
122	2308	11:01:07	XLON	606181932938500000
172	2308	11:01:07	BATE	606181932938500000
9	2308	11:01:07	XLON	606181932938500000
115	2308	11:01:07	XLON	606181932938500000
235	2308	11:01:07	XLON	606181932938500000
288	2307	11:02:07	CHIX	592108182488588000
207	2307	11:02:07	CHIX	592108182488588000
79	2307	11:02:07	CHIX	592108182488588000
52	2307	11:02:07	BATE	606181932938528000
123	2307	11:02:07	CHIX	606181932938528000
44	2307	11:02:07	CHIX	592108182488588000
123	2307	11:02:07	BATE	592108182488588000
123	2307	11:02:07	TRQX	592108182488588000
71	2307	11:02:07	BATE	606181932938528000
123	2307	11:02:07	AQXE	606181932938528000
123	2307	11:02:07	BATE	606181932938528000
123	2307	11:02:07	AQXE	606181932938528000
140	2307	11:02:08	XLON	592108182488589000
98	2306	11:03:08	CHIX	606181932938553000
160	2306	11:11:26	CHIX	606181932938756000
54	2306	11:11:26	CHIX	606181932938756000
7	2306	11:11:37	CHIX	606181932938761000
147	2305	11:14:31	TRQX	592108182488899000
246	2305	11:14:31	AQXE	592108182488899000
168	2305	11:14:31	BATE	592108182488899000
8	2305	11:14:31	BATE	592108182488899000
123	2305	11:14:31	BATE	592108182488899000
320	2305	11:14:31	CHIX	606181932938827000
123	2305	11:14:31	CHIX	606181932938827000
95	2305	11:14:31	XLON	606181932938827000
144	2305	11:14:31	XLON	606181932938827000
7	2305	11:14:31	XLON	606181932938827000
75	2305	11:14:31	AQXE	592108182488899000
159	2305	11:14:31	AQXE	592108182488899000
69	2304	11:15:15	AQXE	592108182488916000
54	2304	11:15:15	AQXE	592108182488916000
18	2304	11:15:15	CHIX	606181932938844000
217	2304	11:15:15	BATE	606181932938844000
252	2304	11:15:15	CHIX	606181932938844000
129	2302	11:23:41	BATE	592108182489109000
2	2302	11:23:41	BATE	592108182489109000
6	2302	11:23:41	CHIX	592108182489109000
349	2302	11:24:13	CHIX	592108182489120000
27	2302	11:24:27	BATE	592108182489126000
136	2302	11:25:02	BATE	592108182489138000
88	2302	11:25:02	AQXE	606181932939057000
246	2302	11:25:02	CHIX	592108182489138000
35	2302	11:25:02	AQXE	606181932939057000
233	2302	11:25:02	XLON	606181932939057000
49	2302	11:25:02	XLON	606181932939057000
98	2302	11:38:05	XLON	606181932939365000
62	2302	11:38:05	XLON	606181932939365000
85	2302	11:39:00	XLON	606181932939384000
85	2302	11:39:00	XLON	606181932939384000
123	2301	11:39:27	CHIX	592108182489488000
37	2301	11:39:27	BATE	592108182489488000
44	2301	11:39:27	CHIX	592108182489488000
91	2301	11:39:27	CHIX	592108182489488000
171	2301	11:39:27	AQXE	606181932939394000
189	2301	11:39:27	XLON	606181932939394000
261	2301	11:39:27	XLON	606181932939394000
237	2301	11:39:27	AQXE	606181932939394000
100	2301	11:39:27	BATE	592108182489488000
159	2301	11:39:27	CHIX	592108182489488000
19	2301	11:39:27	BATE	592108182489488000
223	2301	11:39:27	BATE	606181932939394000
32	2301	11:39:27	BATE	592108182489488000
34	2301	11:39:27	BATE	592108182489488000
13	2301	11:39:27	BATE	592108182489488000
25	2301	11:39:27	BATE	592108182489488000
123	2301	11:39:28	TRQX	606181932939394000
123	2300	11:43:50	AQXE	592108182489596000
123	2300	11:43:50	TRQX	592108182489596000
123	2300	11:43:50	BATE	592108182489596000
158	2300	11:43:50	AQXE	606181932939499000
303	2300	11:43:50	CHIX	606181932939499000
161	2300	11:43:50	TRQX	606181932939499000
195	2300	11:43:50	BATE	606181932939499000
261	2300	11:43:50	CHIX	606181932939499000
124	2300	11:43:50	BATE	606181932939499000
123	2299	11:46:08	CHIX	592108182489650000
123	2299	11:46:08	CHIX	592108182489650000
123	2299	11:46:08	AQXE	592108182489650000
166	2299	11:46:08	TRQX	606181932939550000
288	2299	11:46:08	BATE	606181932939550000
67	2298	11:46:13	CHIX	592108182489653000
163	2298	11:47:02	CHIX	592108182489671000
91	2298	11:47:02	CHIX	592108182489671000
123	2298	11:47:02	BATE	606181932939571000
382	2294	11:54:10	BATE	606181932939733000
369	2293	11:56:16	CHIX	592108182489890000
214	2293	11:56:16	BATE	606181932939782000
110	2293	11:56:16	XLON	606181932939782000
214	2293	11:56:16	XLON	606181932939782000
110	2293	11:56:16	XLON	606181932939782000
13	2293	11:57:08	XLON	592108182489914000
123	2293	11:59:29	TRQX	592108182489971000
215	2293	11:59:29	AQXE	606181932939860000
246	2293	11:59:29	BATE	606181932939860000
24	2293	11:59:29	XLON	592108182489971000
123	2292	11:59:47	AQXE	606181932939866000
420	2292	11:59:47	CHIX	606181932939866000
271	2292	11:59:47	XLON	592108182489978000
72	2292	11:59:47	XLON	606181932939866000
61	2292	11:59:48	XLON	606181932939867000
75	2294	12:16:34	BATE	592108182490381000
19	2294	12:16:34	AQXE	606181932940255000
57	2294	12:16:34	AQXE	606181932940255000
1	2294	12:16:34	AQXE	592108182490381000
176	2295	12:17:26	BATE	592108182490405000
30	2295	12:17:26	BATE	606181932940278000
470	2294	12:18:24	XLON	592108182490429000
123	2294	12:18:24	TRQX	606181932940302000
314	2294	12:18:24	CHIX	606181932940302000
123	2294	12:18:24	BATE	592108182490429000
280	2294	12:18:24	XLON	606181932940302000
199	2294	12:18:24	XLON	606181932940302000
100	2294	12:18:24	CHIX	592108182490429000
76	2294	12:18:24	CHIX	592108182490429000
123	2294	12:18:47	XLON	606181932940311000
123	2294	12:18:47	CHIX	606181932940311000
137	2294	12:18:47	BATE	592108182490439000
59	2294	12:18:48	XLON	592108182490439000
15	2294	12:18:48	XLON	592108182490439000
246	2293	12:21:36	XLON	592108182490509000
273	2293	12:21:36	CHIX	592108182490509000
229	2293	12:21:36	XLON	606181932940378000
141	2293	12:21:36	AQXE	606181932940378000
123	2293	12:21:36	BATE	606181932940378000
246	2292	12:24:47	XLON	606181932940448000
168	2292	12:24:47	CHIX	592108182490582000
135	2292	12:24:47	TRQX	592108182490582000
123	2292	12:24:47	BATE	592108182490582000
123	2292	12:24:47	AQXE	606181932940448000
292	2292	12:24:47	CHIX	606181932940448000
123	2292	12:24:47	BATE	606181932940448000
165	2291	12:24:47	CHIX	606181932940448000
123	2291	12:26:43	BATE	592108182490625000
137	2291	12:26:43	BATE	606181932940490000
123	2291	12:29:55	AQXE	592108182490702000
28	2291	12:29:55	BATE	606181932940563000
174	2292	12:40:34	TRQX	592108182490977000
155	2292	12:40:34	CHIX	592108182490977000
19	2292	12:40:34	CHIX	592108182490977000
123	2292	12:40:34	BATE	592108182490977000
123	2292	12:40:34	AQXE	606181932940828000
123	2292	12:40:34	AQXE	606181932940828000
123	2292	12:40:34	XLON	606181932940828000
123	2292	12:40:34	BATE	606181932940828000
123	2292	12:40:34	TRQX	606181932940828000
420	2292	12:40:34	CHIX	606181932940828000
174	2292	12:40:34	XLON	606181932940828000
448	2291	12:40:34	BATE	606181932940828000
123	2291	12:40:35	CHIX	592108182490978000
123	2291	12:40:35	XLON	592108182490978000
68	2291	12:40:35	BATE	606181932940828000
62	2291	12:40:36	XLON	606181932940829000
4	2291	12:49:04	XLON	592108182491205000
123	2290	12:49:05	TRQX	592108182491205000
123	2290	12:49:05	BATE	592108182491205000
223	2290	12:49:05	BATE	606181932941045000
78	2295	12:59:25	TRQX	606181932941312000
145	2295	12:59:39	BATE	592108182491490000
72	2295	12:59:39	XLON	592108182491490000
36	2295	12:59:39	CHIX	606181932941317000
87	2295	12:59:39	CHIX	606181932941317000
123	2295	12:59:39	XLON	606181932941317000
159	2295	12:59:39	XLON	606181932941317000
130	2295	12:59:39	CHIX	606181932941317000
100	2295	12:59:39	CHIX	606181932941317000
200	2295	12:59:39	CHIX	606181932941317000
76	2295	12:59:39	CHIX	606181932941317000
75	2297	13:03:54	CHIX	592108182491616000
68	2297	13:03:54	CHIX	592108182491616000
51	2297	13:05:04	AQXE	592108182491656000
168	2297	13:05:04	AQXE	592108182491656000
255	2297	13:06:24	CHIX	592108182491692000
33	2297	13:06:24	CHIX	592108182491692000
123	2296	13:07:20	TRQX	606181932941536000
123	2296	13:07:20	AQXE	592108182491718000
81	2296	13:07:20	CHIX	592108182491718000
42	2296	13:07:20	CHIX	592108182491718000
126	2296	13:07:20	BATE	606181932941536000
62	2296	13:07:20	BATE	606181932941536000
123	2295	13:07:21	XLON	592108182491718000
123	2295	13:07:21	TRQX	592108182491718000
250	2295	13:07:21	XLON	606181932941536000
270	2295	13:07:21	XLON	606181932941536000
123	2295	13:07:21	CHIX	592108182491718000
170	2295	13:07:21	BATE	606181932941536000
281	2295	13:07:21	XLON	606181932941536000
41	2295	13:07:21	CHIX	606181932941536000
65	2295	13:07:22	BATE	592108182491718000
58	2295	13:07:22	BATE	592108182491718000
82	2295	13:07:22	CHIX	606181932941536000
263	2299	13:16:42	XLON	592108182491981000
249	2299	13:16:42	XLON	592108182491981000
70	2299	13:16:43	AQXE	592108182491981000
53	2299	13:16:43	AQXE	592108182491981000
97	2299	13:16:43	BATE	592108182491981000
26	2299	13:16:43	BATE	592108182491981000
13	2299	13:16:43	XLON	592108182491981000
148	2299	13:16:43	BATE	592108182491981000
27	2299	13:16:43	BATE	592108182491981000
123	2299	13:16:43	AQXE	606181932941789000
165	2299	13:16:43	TRQX	606181932941789000
123	2299	13:16:43	XLON	606181932941789000
388	2299	13:16:43	XLON	606181932941789000
168	2299	13:16:43	XLON	606181932941789000
11	2298	13:16:48	XLON	606181932941791000
131	2298	13:16:48	XLON	606181932941791000
271	2298	13:16:48	XLON	606181932941791000
122	2298	13:16:48	XLON	606181932941791000
123	2298	13:17:31	BATE	592108182492003000
123	2298	13:17:31	AQXE	592108182492003000
202	2298	13:17:31	CHIX	606181932941810000
183	2298	13:17:31	XLON	606181932941810000
152	2298	13:17:32	XLON	606181932941810000
123	2298	13:17:32	CHIX	606181932941810000
66	2298	13:17:32	BATE	592108182492004000
57	2298	13:17:44	XLON	592108182492008000
250	2300	13:26:18	BATE	592108182492230000
46	2300	13:26:18	CHIX	606181932942029000
77	2300	13:26:18	CHIX	606181932942029000
264	2302	13:33:14	XLON	592108182492480000
136	2302	13:33:14	XLON	592108182492480000
147	2302	13:33:14	XLON	606181932942268000
186	2302	13:33:14	XLON	606181932942268000
201	2303	13:35:53	BATE	592108182492582000
129	2303	13:35:53	BATE	606181932942367000
75	2303	13:36:11	AQXE	592108182492594000
134	2303	13:36:11	AQXE	592108182492594000
45	2303	13:36:11	AQXE	592108182492594000
62	2303	13:36:11	XLON	606181932942379000
101	2303	13:36:11	XLON	606181932942379000
12	2303	13:36:11	XLON	606181932942379000
247	2303	13:37:16	AQXE	606181932942415000
39	2303	13:37:16	AQXE	606181932942415000
198	2305	13:38:40	CHIX	606181932942461000
123	2307	13:39:45	CHIX	606181932942497000
1	2307	13:39:45	CHIX	592108182492717000
405	2307	13:40:27	CHIX	592108182492741000
494	2307	13:40:27	CHIX	592108182492741000
114	2307	13:40:27	XLON	592108182492741000
151	2307	13:40:27	XLON	592108182492741000
103	2307	13:40:27	XLON	592108182492741000
180	2307	13:40:27	XLON	592108182492741000
140	2307	13:40:27	XLON	592108182492741000
76	2307	13:40:27	XLON	592108182492741000
75	2307	13:40:27	AQXE	592108182492741000
94	2307	13:40:27	AQXE	592108182492741000
255	2307	13:40:27	CHIX	606181932942520000
73	2307	13:40:27	CHIX	606181932942520000
288	2306	13:40:30	XLON	592108182492743000
67	2306	13:40:35	XLON	592108182492747000
74	2306	13:40:35	XLON	592108182492747000
70	2306	13:40:35	XLON	592108182492747000
26	2306	13:40:45	XLON	606181932942531000
97	2306	13:40:45	XLON	606181932942531000
92	2306	13:40:47	AQXE	606181932942533000
123	2306	13:45:20	CHIX	592108182492930000
215	2306	13:45:20	CHIX	592108182492930000
246	2306	13:45:20	XLON	592108182492930000
90	2306	13:45:27	BATE	606181932942708000
246	2306	13:46:15	XLON	592108182492963000
41	2306	13:46:15	AQXE	606181932942736000
33	2306	13:46:15	BATE	606181932942736000
133	2306	13:46:15	BATE	606181932942736000
29	2306	13:46:15	BATE	606181932942736000
246	2306	13:47:40	XLON	592108182493012000
129	2306	13:47:40	XLON	592108182493012000
123	2306	13:47:40	CHIX	592108182493012000
123	2306	13:47:40	TRQX	592108182493012000
123	2306	13:47:40	BATE	606181932942782000
140	2306	13:47:40	AQXE	606181932942782000
123	2306	13:47:40	BATE	606181932942782000
150	2306	13:47:40	XLON	592108182493012000
74	2306	13:47:40	XLON	592108182493012000
77	2306	13:47:40	XLON	592108182493012000
76	2306	13:47:40	XLON	592108182493012000
88	2306	13:47:43	XLON	606181932942783000
67	2306	13:47:43	XLON	606181932942783000
93	2306	13:53:49	XLON	606181932942986000
43	2306	13:53:49	XLON	606181932942986000
87	2307	13:55:18	XLON	606181932943033000
35	2307	13:55:18	XLON	606181932943033000
95	2307	13:55:18	XLON	606181932943033000
123	2307	13:57:08	CHIX	592108182493337000
72	2307	13:57:08	XLON	606181932943093000
74	2307	13:57:08	XLON	606181932943093000
9	2307	13:57:08	XLON	606181932943093000
16	2308	14:00:28	BATE	592108182493441000
74	2308	14:00:28	BATE	592108182493441000
75	2308	14:00:28	BATE	592108182493441000
75	2308	14:00:28	BATE	606181932943195000
72	2308	14:00:28	BATE	592108182493441000
3	2308	14:00:28	BATE	606181932943195000
28	2308	14:00:28	BATE	606181932943195000
123	2307	14:01:06	TRQX	592108182493461000
44	2307	14:01:06	XLON	606181932943214000
231	2307	14:01:06	XLON	606181932943214000
12	2310	14:02:34	AQXE	592108182493517000
123	2312	14:03:10	XLON	606181932943290000
27	2312	14:03:10	XLON	592108182493539000
42	2312	14:03:10	XLON	592108182493539000
208	2312	14:03:10	XLON	606181932943290000
74	2312	14:03:43	XLON	606181932943307000
42	2312	14:03:43	XLON	606181932943307000
87	2312	14:03:43	XLON	606181932943307000
116	2312	14:03:43	XLON	606181932943307000
441	2311	14:05:09	XLON	592108182493613000
431	2311	14:05:10	XLON	592108182493614000
97	2311	14:05:10	CHIX	606181932943363000
123	2311	14:05:19	XLON	592108182493619000
147	2311	14:05:19	CHIX	606181932943367000
255	2311	14:05:19	CHIX	592108182493619000
20	2311	14:05:19	CHIX	592108182493619000
150	2311	14:05:19	XLON	606181932943367000
151	2311	14:05:19	XLON	606181932943367000
150	2311	14:05:19	XLON	606181932943367000
27	2311	14:05:19	XLON	606181932943367000
220	2310	14:05:19	XLON	592108182493619000
26	2310	14:05:19	XLON	592108182493619000
182	2310	14:05:19	XLON	592108182493619000
68	2310	14:05:19	XLON	592108182493619000
123	2310	14:05:19	AQXE	606181932943367000
123	2310	14:05:25	TRQX	592108182493623000
100	2310	14:05:25	BATE	606181932943371000
23	2310	14:05:25	BATE	606181932943371000
151	2310	14:05:25	XLON	592108182493623000
190	2310	14:05:25	XLON	592108182493623000
52	2310	14:05:25	XLON	592108182493623000
90	2310	14:05:25	CHIX	592108182493623000
44	2310	14:05:25	CHIX	592108182493623000
75	2310	14:05:25	TRQX	606181932943371000
100	2310	14:05:25	TRQX	606181932943371000
42	2310	14:05:25	TRQX	606181932943371000
75	2310	14:05:25	AQXE	606181932943371000
40	2310	14:05:26	XLON	592108182493623000
28	2313	14:19:48	CHIX	606181932943847000
86	2313	14:19:48	CHIX	606181932943847000
38	2313	14:19:55	CHIX	592108182494120000
64	2313	14:21:17	XLON	592108182494161000
125	2313	14:21:17	XLON	592108182494161000
46	2313	14:21:17	XLON	592108182494161000
99	2313	14:22:41	XLON	606181932943933000
61	2313	14:22:41	XLON	606181932943933000
46	2313	14:22:41	XLON	606181932943933000
39	2313	14:22:41	XLON	606181932943933000
3	2314	14:23:35	CHIX	606181932943961000
25	2314	14:23:35	CHIX	592108182494235000
206	2314	14:23:35	CHIX	592108182494235000
10	2314	14:24:31	CHIX	606181932943990000
185	2314	14:24:31	CHIX	606181932943990000
57	2314	14:24:31	CHIX	606181932943990000
40	2315	14:25:20	AQXE	606181932944015000
219	2315	14:25:20	CHIX	606181932944015000
11	2315	14:25:20	CHIX	592108182494291000
75	2315	14:26:26	AQXE	592108182494327000
50	2315	14:26:26	CHIX	606181932944049000
45	2315	14:26:26	CHIX	606181932944049000
134	2315	14:26:26	CHIX	606181932944049000
92	2315	14:26:26	CHIX	606181932944049000
246	2314	14:26:45	XLON	606181932944058000
147	2315	14:27:19	AQXE	606181932944081000
91	2315	14:28:09	AQXE	592108182494387000
103	2315	14:28:09	AQXE	592108182494387000
80	2315	14:28:09	AQXE	606181932944107000
17	2315	14:28:09	AQXE	606181932944107000
149	2314	14:28:16	AQXE	592108182494390000
147	2314	14:28:16	XLON	606181932944110000
325	2314	14:28:16	XLON	592108182494390000
54	2319	14:36:35	AQXE	592108182494706000
75	2319	14:36:35	AQXE	606181932944416000
75	2319	14:36:35	AQXE	592108182494706000
75	2319	14:36:35	AQXE	606181932944416000
75	2319	14:36:35	AQXE	606181932944416000
75	2319	14:36:35	AQXE	592108182494706000
75	2319	14:36:35	AQXE	606181932944416000
75	2319	14:36:35	AQXE	592108182494706000
183	2319	14:36:35	AQXE	606181932944416000
29	2319	14:36:35	AQXE	606181932944416000
75	2319	14:36:35	AQXE	592108182494706000
75	2319	14:36:35	AQXE	606181932944416000
48	2319	14:36:35	AQXE	606181932944416000
32	2319	14:36:35	AQXE	592108182494706000
43	2319	14:36:37	AQXE	592108182494707000
75	2319	14:36:37	AQXE	606181932944417000
75	2319	14:36:37	AQXE	592108182494707000
75	2319	14:36:37	AQXE	606181932944417000
297	2319	14:36:37	AQXE	592108182494707000
109	2319	14:36:39	AQXE	606181932944418000
153	2319	14:36:39	AQXE	592108182494709000
224	2318	14:36:55	CHIX	606181932944427000
407	2318	14:36:55	CHIX	606181932944427000
121	2318	14:36:55	CHIX	606181932944427000
165	2318	14:36:55	CHIX	606181932944427000
141	2318	14:36:55	CHIX	606181932944427000
100	2318	14:36:55	TRQX	606181932944427000
76	2318	14:36:55	TRQX	606181932944427000
123	2318	14:36:55	CHIX	592108182494718000
123	2318	14:36:55	BATE	606181932944427000
247	2318	14:36:57	XLON	592108182494719000
246	2318	14:36:57	XLON	606181932944428000
123	2318	14:36:57	CHIX	606181932944428000
150	2318	14:36:57	AQXE	592108182494719000
110	2318	14:36:57	BATE	592108182494719000
123	2318	14:36:57	XLON	592108182494719000
110	2318	14:36:57	CHIX	606181932944428000
67	2318	14:36:57	CHIX	606181932944429000
50	2318	14:37:10	CHIX	606181932944436000
13	2318	14:37:10	BATE	592108182494727000
190	2318	14:37:10	XLON	606181932944436000
74	2318	14:37:10	XLON	606181932944436000
76	2318	14:37:10	XLON	606181932944436000
85	2318	14:37:10	XLON	606181932944436000
150	2318	14:37:10	XLON	606181932944436000
15	2318	14:37:10	BATE	592108182494727000
109	2318	14:37:10	AQXE	592108182494727000
109	2318	14:37:10	TRQX	606181932944436000
100	2318	14:37:10	TRQX	606181932944436000
255	2318	14:37:10	CHIX	606181932944436000
100	2318	14:37:10	CHIX	606181932944436000
27	2314	14:42:56	AQXE	606181932944633000
278	2314	14:43:07	CHIX	592108182494938000
137	2314	14:43:07	CHIX	592108182494938000
246	2314	14:43:07	BATE	606181932944640000
96	2314	14:43:07	AQXE	606181932944640000
150	2314	14:43:07	XLON	592108182494938000
151	2314	14:43:07	XLON	592108182494938000
63	2314	14:43:07	XLON	592108182494938000
5	2314	14:43:07	XLON	592108182494938000
46	2314	14:43:07	XLON	592108182494938000
75	2314	14:43:07	TRQX	606181932944640000
48	2314	14:43:07	TRQX	606181932944640000
159	2314	14:43:07	XLON	606181932944640000
123	2313	14:48:24	TRQX	592108182495124000
123	2313	14:48:24	AQXE	592108182495124000
123	2313	14:48:24	BATE	592108182495124000
408	2313	14:48:24	XLON	606181932944819000
162	2313	14:48:24	XLON	606181932944819000
104	2313	14:48:24	AQXE	606181932944819000
19	2313	14:48:24	AQXE	606181932944819000
212	2313	14:48:24	CHIX	606181932944819000
183	2313	14:48:24	CHIX	606181932944819000
123	2312	14:48:24	TRQX	592108182495124000
161	2312	14:48:24	CHIX	606181932944819000
6	2312	14:48:24	CHIX	606181932944819000
135	2312	14:48:24	CHIX	606181932944819000
123	2312	14:48:25	AQXE	592108182495126000
135	2312	14:48:25	BATE	606181932944821000
164	2312	14:48:25	CHIX	606181932944821000
151	2312	14:48:25	BATE	606181932944821000
36	2312	14:48:25	XLON	606181932944821000
294	2309	14:54:38	BATE	592108182495357000
68	2309	14:54:38	CHIX	592108182495357000
246	2309	14:54:38	CHIX	606181932945047000
197	2309	14:54:38	CHIX	592108182495357000
75	2311	14:59:42	AQXE	592108182495555000
97	2311	14:59:42	AQXE	592108182495555000
75	2311	14:59:46	BATE	592108182495557000
60	2311	14:59:46	BATE	592108182495557000
82	2309	15:00:47	XLON	592108182495614000
267	2309	15:00:50	BATE	592108182495615000
123	2309	15:00:50	BATE	592108182495615000
144	2309	15:00:50	TRQX	592108182495615000
41	2309	15:00:50	XLON	592108182495615000
144	2309	15:00:50	AQXE	592108182495615000
156	2309	15:00:50	BATE	606181932945296000
123	2309	15:00:50	CHIX	606181932945296000
123	2309	15:00:50	TRQX	606181932945296000
246	2309	15:00:50	XLON	606181932945296000
246	2309	15:00:50	XLON	606181932945296000
144	2309	15:00:50	XLON	606181932945296000
123	2309	15:00:50	TRQX	606181932945296000
217	2309	15:00:53	XLON	606181932945298000
71	2309	15:01:27	CHIX	592108182495638000
171	2309	15:01:27	BATE	606181932945318000
52	2309	15:01:27	CHIX	592108182495638000
123	2309	15:03:08	XLON	606181932945378000
165	2309	15:03:41	BATE	592108182495721000
94	2309	15:05:03	XLON	592108182495784000
29	2309	15:05:03	XLON	592108182495784000
159	2310	15:07:18	CHIX	592108182495868000
87	2310	15:07:18	CHIX	592108182495868000
190	2310	15:07:18	XLON	606181932945541000
87	2310	15:07:18	TRQX	606181932945541000
79	2310	15:07:18	XLON	606181932945541000
36	2310	15:07:18	TRQX	606181932945541000
75	2310	15:07:18	BATE	606181932945541000
100	2310	15:07:18	BATE	606181932945541000
75	2310	15:07:18	AQXE	606181932945541000
68	2310	15:07:18	BATE	606181932945541000
109	2310	15:07:18	AQXE	606181932945541000
57	2310	15:07:18	AQXE	606181932945541000
75	2310	15:07:18	TRQX	592108182495868000
100	2310	15:07:18	TRQX	592108182495868000
76	2310	15:07:18	TRQX	592108182495868000
180	2310	15:07:18	CHIX	592108182495868000
76	2310	15:07:18	CHIX	592108182495868000
151	2310	15:07:18	CHIX	592108182495868000
19	2310	15:07:18	XLON	592108182495868000
88	2310	15:08:58	XLON	606181932945598000
58	2310	15:08:58	XLON	606181932945598000
40	2310	15:08:59	XLON	592108182495927000
106	2310	15:10:18	XLON	592108182495973000
166	2310	15:10:18	CHIX	592108182495973000
145	2310	15:10:20	XLON	606181932945645000
100	2310	15:10:45	CHIX	592108182495988000
140	2310	15:10:45	XLON	606181932945658000
45	2310	15:10:46	CHIX	592108182495989000
138	2310	15:11:28	XLON	606181932945681000
138	2310	15:11:41	XLON	592108182496020000
138	2310	15:12:02	XLON	606181932945702000
90	2310	15:12:06	XLON	606181932945707000
48	2310	15:12:06	XLON	606181932945707000
138	2311	15:12:49	CHIX	592108182496064000
138	2311	15:12:54	XLON	606181932945734000
270	2314	15:22:14	BATE	592108182496437000
263	2314	15:22:14	BATE	592108182496437000
230	2314	15:22:14	BATE	606181932946093000
163	2314	15:22:14	BATE	606181932946093000
127	2314	15:22:17	XLON	606181932946096000
150	2314	15:22:17	XLON	606181932946096000
105	2314	15:22:17	XLON	606181932946096000
76	2314	15:22:17	XLON	606181932946096000
400	2314	15:22:17	XLON	606181932946096000
68	2314	15:22:17	XLON	606181932946096000
55	2314	15:22:22	XLON	606181932946099000
200	2314	15:22:22	XLON	606181932946099000
139	2314	15:22:22	XLON	606181932946099000
85	2314	15:22:22	XLON	606181932946099000
304	2314	15:22:22	XLON	606181932946099000
86	2314	15:22:24	XLON	606181932946100000
31	2314	15:22:25	XLON	606181932946101000
123	2314	15:22:45	XLON	592108182496456000
26	2314	15:22:45	XLON	606181932946111000
123	2314	15:22:45	XLON	606181932946111000
123	2314	15:22:45	CHIX	592108182496456000
143	2314	15:22:45	CHIX	592108182496456000
9	2314	15:22:45	CHIX	592108182496456000
188	2314	15:22:45	BATE	606181932946111000
74	2314	15:22:45	CHIX	592108182496456000
105	2314	15:22:46	XLON	606181932946112000
161	2314	15:22:46	XLON	606181932946112000
189	2314	15:22:50	XLON	606181932946114000
77	2314	15:22:50	XLON	606181932946114000
266	2314	15:22:55	XLON	606181932946116000
57	2314	15:22:59	XLON	606181932946118000
114	2314	15:22:59	XLON	606181932946118000
76	2314	15:22:59	XLON	606181932946118000
19	2314	15:22:59	XLON	606181932946118000
216	2314	15:23:02	XLON	592108182496465000
50	2314	15:23:02	XLON	592108182496465000
2	2314	15:23:08	AQXE	592108182496469000
62	2314	15:23:08	TRQX	606181932946124000
75	2314	15:23:08	TRQX	606181932946124000
3	2314	15:23:08	CHIX	606181932946124000
124	2314	15:23:08	CHIX	606181932946124000
123	2314	15:23:13	XLON	592108182496472000
141	2314	15:23:13	CHIX	606181932946127000
123	2314	15:23:46	XLON	606181932946145000
9	2314	15:23:46	XLON	606181932946145000
264	2314	15:24:15	XLON	592108182496509000
47	2314	15:24:32	XLON	606181932946172000
96	2314	15:24:32	XLON	606181932946172000
121	2314	15:24:32	XLON	606181932946172000
10	2313	15:24:46	XLON	606181932946181000
136	2314	15:25:28	XLON	592108182496556000
86	2314	15:26:01	AQXE	606181932946226000
50	2314	15:26:01	AQXE	606181932946226000
123	2315	15:27:03	XLON	606181932946264000
17	2315	15:27:03	XLON	606181932946264000
133	2315	15:27:08	XLON	606181932946268000
7	2315	15:27:08	XLON	606181932946268000
140	2315	15:27:10	XLON	592108182496619000
187	2315	15:30:58	XLON	606181932946407000
100	2315	15:30:58	XLON	606181932946407000
89	2315	15:31:02	XLON	592108182496766000
109	2315	15:31:02	XLON	592108182496766000
44	2315	15:31:02	XLON	592108182496766000
45	2315	15:31:02	XLON	592108182496766000
47	2315	15:31:04	XLON	592108182496768000
113	2315	15:31:04	XLON	592108182496768000
75	2315	15:31:08	XLON	592108182496771000
85	2315	15:31:08	XLON	592108182496771000
160	2315	15:31:10	XLON	606181932946416000
27	2315	15:31:14	XLON	606181932946418000
133	2315	15:31:14	XLON	606181932946418000
160	2315	15:31:15	XLON	592108182496775000
23	2315	15:31:17	XLON	606181932946421000
92	2315	15:31:17	XLON	606181932946421000
45	2315	15:31:17	XLON	606181932946421000
144	2315	15:31:20	XLON	592108182496780000
16	2315	15:31:20	XLON	592108182496780000
160	2315	15:31:23	XLON	606181932946426000
160	2315	15:31:30	XLON	606181932946430000
27	2315	15:31:36	XLON	592108182496792000
109	2315	15:31:36	XLON	592108182496792000
75	2315	15:32:21	AQXE	606181932946466000
61	2315	15:32:21	AQXE	606181932946466000
151	2315	15:32:23	AQXE	606181932946467000
106	2315	15:32:29	AQXE	592108182496829000
39	2315	15:32:29	AQXE	592108182496829000
130	2315	15:32:39	AQXE	592108182496836000
114	2315	15:32:44	AQXE	592108182496839000
122	2315	15:32:44	AQXE	606181932946481000
146	2314	15:35:04	XLON	606181932946575000
146	2314	15:41:15	XLON	592108182497209000
15	2314	15:41:15	XLON	606181932946839000
138	2314	15:41:15	XLON	606181932946839000
177	2314	15:41:19	XLON	592108182497212000
23	2314	15:41:19	XLON	592108182497212000
165	2314	15:41:20	XLON	592108182497213000
69	2314	15:41:20	XLON	592108182497213000
120	2314	15:41:23	XLON	606181932946844000
76	2314	15:41:23	XLON	606181932946844000
98	2314	15:41:23	XLON	606181932946844000
294	2314	15:41:27	XLON	606181932946848000
158	2314	15:41:31	XLON	592108182497221000
156	2314	15:41:35	XLON	606181932946853000
146	2314	15:41:37	XLON	606181932946854000
22	2314	15:41:37	XLON	606181932946854000
123	2314	15:41:47	CHIX	606181932946861000
45	2314	15:41:47	CHIX	606181932946861000
140	2314	15:42:06	CHIX	592108182497247000
168	2314	15:42:06	XLON	592108182497247000
75	2314	15:42:15	XLON	592108182497254000
123	2314	15:43:03	XLON	592108182497290000
44	2314	15:43:03	CHIX	592108182497290000
124	2314	15:43:03	CHIX	592108182497290000
143	2314	15:43:03	CHIX	606181932946917000
175	2314	15:45:04	BATE	592108182497385000
44	2314	15:45:04	XLON	606181932947009000
59	2314	15:45:04	XLON	606181932947009000
33	2314	15:45:04	XLON	606181932947009000
123	2314	15:45:04	CHIX	606181932947009000
86	2314	15:45:07	XLON	606181932947012000
83	2315	15:50:11	XLON	592108182497609000
222	2315	15:50:11	XLON	606181932947226000
111	2315	15:50:11	XLON	592108182497609000
25	2315	15:50:11	XLON	592108182497609000
441	2315	15:50:15	XLON	606181932947231000
22	2315	15:50:17	XLON	592108182497615000
323	2315	15:50:17	XLON	592108182497615000
93	2315	15:50:17	XLON	592108182497615000
3	2315	15:50:17	XLON	592108182497615000
33	2315	15:50:24	XLON	592108182497620000
12	2315	15:50:24	XLON	592108182497620000
86	2315	15:50:24	XLON	592108182497620000
24	2315	15:50:24	XLON	592108182497620000
12	2315	15:50:24	XLON	592108182497620000
102	2315	15:50:24	XLON	592108182497620000
23	2315	15:50:24	XLON	592108182497620000
14	2315	15:50:24	XLON	592108182497620000
62	2315	15:50:27	XLON	592108182497622000
225	2315	15:50:27	XLON	592108182497622000
19	2315	15:50:27	XLON	592108182497622000
101	2315	15:50:30	XLON	592108182497624000
76	2315	15:50:30	XLON	592108182497624000
76	2315	15:50:31	XLON	592108182497625000
96	2315	15:50:31	XLON	592108182497625000
172	2315	15:50:33	XLON	592108182497626000
76	2315	15:50:35	XLON	592108182497627000
96	2315	15:50:35	XLON	592108182497627000
172	2315	15:50:47	XLON	592108182497636000
139	2314	15:50:57	AQXE	592108182497642000
123	2314	15:50:57	BATE	592108182497642000
8	2314	15:50:57	TRQX	592108182497642000
12	2314	15:50:57	TRQX	592108182497642000
142	2314	15:50:57	BATE	606181932947259000
123	2314	15:55:09	BATE	592108182497825000
103	2314	15:55:09	TRQX	592108182497825000
147	2314	15:55:09	BATE	606181932947436000
1	2314	15:55:09	TRQX	606181932947436000
122	2314	15:55:09	TRQX	606181932947436000
150	2314	15:55:09	XLON	606181932947436000
255	2314	15:55:09	CHIX	592108182497825000
100	2314	15:55:09	CHIX	592108182497825000
128	2314	15:55:09	CHIX	592108182497825000
164	2314	15:55:09	XLON	606181932947436000
172	2313	15:55:09	CHIX	592108182497825000
75	2314	15:55:11	TRQX	606181932947437000
64	2314	15:55:11	TRQX	606181932947437000
139	2311	15:55:21	XLON	606181932947442000
139	2311	15:55:22	XLON	606181932947443000
67	2311	15:55:31	XLON	606181932947449000
72	2311	15:55:31	XLON	606181932947449000
139	2313	15:56:34	XLON	592108182497884000
139	2313	15:56:36	XLON	606181932947494000
139	2313	15:56:47	XLON	592108182497892000
139	2313	15:56:51	XLON	592108182497895000
102	2313	15:57:05	XLON	592108182497907000
37	2313	15:57:05	XLON	592108182497907000
139	2313	15:57:13	XLON	606181932947521000
60	2313	15:57:20	XLON	606181932947525000
79	2313	15:57:20	XLON	606181932947525000
76	2313	15:57:40	XLON	606181932947537000
48	2313	15:57:40	XLON	606181932947537000
257	2312	15:59:10	CHIX	592108182497988000
123	2312	15:59:10	TRQX	606181932947594000
246	2312	15:59:10	BATE	606181932947594000
139	2312	15:59:10	TRQX	606181932947594000
265	2312	15:59:10	XLON	606181932947594000
80	2312	15:59:10	XLON	606181932947594000
13	2312	15:59:10	XLON	606181932947594000
147	2312	15:59:16	XLON	606181932947598000
147	2312	15:59:22	XLON	606181932947602000
147	2312	15:59:25	XLON	592108182497999000
58	2312	16:00:07	XLON	606181932947634000
89	2312	16:00:07	XLON	606181932947634000
147	2312	16:00:15	XLON	606181932947641000
132	2312	16:00:34	XLON	592108182498050000
15	2312	16:00:34	XLON	592108182498050000
147	2312	16:00:39	XLON	592108182498054000
145	2312	16:00:49	XLON	592108182498063000
2	2312	16:00:49	XLON	592108182498063000
147	2312	16:01:36	CHIX	592108182498100000
1	2312	16:01:47	XLON	592108182498111000
76	2312	16:01:47	XLON	592108182498111000
70	2312	16:01:47	XLON	592108182498111000
100	2312	16:01:55	XLON	592108182498117000
47	2312	16:01:55	XLON	592108182498117000
115	2312	16:01:59	XLON	606181932947721000
32	2312	16:01:59	XLON	606181932947721000
103	2312	16:02:09	XLON	592108182498128000
44	2312	16:02:09	XLON	592108182498128000
147	2312	16:02:19	XLON	606181932947737000
43	2312	16:02:43	XLON	592108182498152000
104	2312	16:02:43	XLON	592108182498152000
147	2312	16:02:48	XLON	592108182498156000
141	2312	16:03:11	XLON	592108182498171000
6	2312	16:03:11	XLON	592108182498171000
70	2312	16:03:15	XLON	592108182498175000
77	2312	16:03:15	XLON	592108182498175000
20	2312	16:03:27	XLON	606181932947782000
1	2312	16:03:27	XLON	606181932947782000
126	2312	16:03:27	XLON	606181932947782000
344	2311	16:03:36	CHIX	592108182498189000
229	2311	16:03:36	BATE	592108182498189000
123	2311	16:03:36	TRQX	606181932947788000
123	2311	16:03:36	AQXE	606181932947788000
158	2311	16:03:36	XLON	592108182498189000
200	2311	16:03:36	XLON	592108182498189000
124	2311	16:04:26	XLON	606181932947828000
14	2311	16:04:26	XLON	606181932947828000
123	2310	16:05:11	CHIX	592108182498263000
167	2310	16:05:11	CHIX	592108182498263000
152	2310	16:05:11	BATE	606181932947859000
123	2310	16:05:11	BATE	606181932947859000
189	2310	16:05:11	CHIX	592108182498263000
147	2310	16:05:11	CHIX	592108182498263000
169	2310	16:05:11	XLON	592108182498263000
60	2311	16:07:11	AQXE	606181932947949000
72	2311	16:07:11	TRQX	592108182498356000
1	2311	16:07:11	TRQX	592108182498356000
206	2311	16:07:18	XLON	592108182498363000
123	2311	16:07:18	CHIX	592108182498363000
91	2311	16:07:18	TRQX	606181932947957000
117	2311	16:07:24	AQXE	592108182498368000
206	2311	16:07:24	CHIX	606181932947961000
123	2311	16:07:24	XLON	592108182498368000
28	2311	16:07:24	AQXE	592108182498368000
87	2311	16:08:30	XLON	606181932948009000
156	2311	16:09:05	XLON	592108182498446000
221	2310	16:09:06	XLON	592108182498447000
65	2310	16:09:11	XLON	592108182498450000
68	2310	16:09:11	CHIX	592108182498451000
141	2311	16:09:13	TRQX	606181932948042000
132	2311	16:09:18	TRQX	592108182498456000
35	2311	16:09:18	TRQX	592108182498456000
26	2311	16:09:37	XLON	606181932948061000
108	2311	16:09:37	XLON	606181932948061000
43	2311	16:10:03	XLON	606181932948083000
90	2311	16:10:03	XLON	606181932948083000
1	2311	16:10:03	XLON	606181932948083000
55	2310	16:11:08	CHIX	592108182498555000
189	2311	16:11:16	XLON	606181932948148000
47	2310	16:11:33	CHIX	592108182498575000
9	2310	16:11:33	CHIX	592108182498575000
123	2310	16:11:33	BATE	606181932948162000
123	2310	16:11:33	BATE	606181932948162000
150	2310	16:11:33	CHIX	592108182498575000
167	2310	16:11:33	CHIX	592108182498575000
231	2310	16:11:43	XLON	592108182498583000
10	2310	16:11:43	XLON	592108182498583000
127	2310	16:11:43	XLON	592108182498583000
123	2310	16:11:43	TRQX	606181932948169000
193	2310	16:11:43	BATE	606181932948169000
56	2310	16:12:23	XLON	606181932948205000
217	2310	16:13:03	XLON	606181932948235000
189	2311	16:13:16	AQXE	592108182498661000
187	2311	16:13:21	XLON	606181932948250000
187	2311	16:14:50	XLON	606181932948326000
82	2312	16:14:56	XLON	606181932948332000
150	2312	16:14:56	CHIX	592108182498751000
41	2312	16:14:56	XLON	606181932948332000
76	2312	16:15:02	XLON	606181932948338000
100	2312	16:15:02	XLON	606181932948338000
105	2312	16:15:06	XLON	606181932948343000
41	2312	16:15:06	XLON	606181932948343000
96	2312	16:15:11	XLON	592108182498766000
50	2312	16:15:11	XLON	592108182498766000
26	2312	16:15:20	XLON	606181932948354000
138	2312	16:15:20	XLON	606181932948354000
91	2312	16:15:20	XLON	606181932948354000
10	2312	16:15:20	XLON	606181932948354000
80	2312	16:15:25	XLON	592108182498778000
71	2312	16:15:25	XLON	592108182498778000
84	2312	16:15:25	AQXE	606181932948359000
30	2312	16:15:25	AQXE	606181932948359000
11	2312	16:15:29	TRQX	592108182498782000
5	2312	16:15:29	XLON	606181932948363000
9	2312	16:15:29	CHIX	606181932948363000
106	2312	16:15:29	CHIX	606181932948363000
20	2312	16:15:29	AQXE	592108182498782000
76	2312	16:15:43	XLON	592108182498795000
55	2312	16:15:43	XLON	592108182498795000
83	2312	16:16:02	XLON	592108182498810000
74	2312	16:16:11	XLON	592108182498820000
57	2312	16:16:11	XLON	592108182498820000
109	2312	16:18:31	AQXE	606181932948528000
42	2312	16:18:31	AQXE	606181932948528000
70	2312	16:18:31	AQXE	606181932948528000
134	2312	16:18:34	BATE	606181932948530000
17	2312	16:18:34	BATE	606181932948530000
30	2312	16:18:34	BATE	606181932948530000
56	2312	16:18:36	CHIX	592108182498957000
2	2312	16:18:36	CHIX	592108182498957000
76	2312	16:18:36	CHIX	592108182498957000
47	2312	16:18:36	CHIX	592108182498957000
27	2312	16:18:40	CHIX	592108182498960000
138	2312	16:18:40	CHIX	592108182498960000
16	2312	16:18:40	CHIX	592108182498960000
45	2312	16:18:48	AQXE	606181932948542000
84	2312	16:18:48	AQXE	606181932948542000
52	2312	16:18:48	AQXE	606181932948542000
56	2312	16:18:49	AQXE	592108182498969000
84	2312	16:18:49	AQXE	592108182498969000
84	2312	16:18:49	AQXE	592108182498969000
84	2312	16:18:55	AQXE	592108182498974000
53	2312	16:18:55	AQXE	592108182498974000
84	2312	16:18:58	AQXE	592108182498977000
101	2312	16:18:58	AQXE	592108182498977000
76	2312	16:19:00	CHIX	592108182498979000
130	2312	16:19:00	CHIX	592108182498979000
7	2312	16:19:00	TRQX	606181932948554000
44	2312	16:19:00	BATE	606181932948554000
1	2312	16:19:00	BATE	606181932948554000
10	2312	16:19:00	BATE	606181932948554000
75	2312	16:19:00	BATE	606181932948554000
31	2312	16:19:02	CHIX	592108182498982000
110	2312	16:19:02	CHIX	592108182498982000
55	2312	16:19:02	TRQX	606181932948556000
10	2312	16:19:02	TRQX	606181932948556000
75	2312	16:19:03	TRQX	592108182498983000
76	2312	16:19:03	TRQX	592108182498983000
61	2312	16:19:03	CHIX	606181932948557000
59	2312	16:19:04	CHIX	606181932948558000
58	2312	16:19:06	CHIX	592108182498986000
76	2312	16:19:06	CHIX	592108182498986000
1	2312	16:19:06	BATE	606181932948560000
1	2312	16:19:06	CHIX	606181932948560000
2	2312	16:19:11	CHIX	606181932948565000
83	2312	16:19:11	CHIX	592108182498991000
83	2312	16:19:16	CHIX	606181932948572000
97	2312	16:19:19	CHIX	592108182499003000
28	2312	16:19:22	XLON	592108182499007000
113	2312	16:19:22	XLON	592108182499007000
10	2312	16:19:22	XLON	592108182499007000
3	2312	16:19:27	CHIX	606181932948585000
84	2312	16:19:27	CHIX	606181932948585000
38	2312	16:19:27	XLON	592108182499012000
26	2312	16:19:27	XLON	592108182499012000
95	2312	16:19:38	XLON	606181932948594000
56	2312	16:19:38	XLON	606181932948594000
151	2312	16:19:48	XLON	606181932948604000
151	2312	16:19:53	XLON	592108182499037000
86	2312	16:20:06	XLON	592108182499054000
65	2312	16:20:06	XLON	592108182499054000
151	2312	16:20:08	XLON	606181932948628000
20	2312	16:20:18	XLON	606181932948638000
76	2312	16:20:18	XLON	606181932948638000
44	2312	16:20:18	XLON	606181932948638000
7	2312	16:20:18	XLON	606181932948638000
4	2312	16:20:18	XLON	606181932948638000
146	2312	16:20:26	XLON	606181932948647000
5	2312	16:20:26	XLON	606181932948647000
44	2312	16:20:42	BATE	606181932948664000
12	2312	16:20:42	BATE	606181932948664000
3	2312	16:20:42	BATE	606181932948664000
76	2312	16:20:42	BATE	606181932948664000
16	2312	16:20:42	BATE	606181932948664000
16	2312	16:20:50	TRQX	592108182499102000
57	2312	16:20:50	BATE	606181932948673000
2	2312	16:20:50	BATE	606181932948673000
76	2312	16:20:50	BATE	606181932948673000
284	2311	16:21:14	CHIX	606181932948698000
73	2312	16:21:20	BATE	606181932948706000
70	2312	16:21:20	BATE	606181932948706000
6	2312	16:21:21	BATE	606181932948707000
1	2312	16:21:21	BATE	606181932948707000
2	2312	16:21:21	BATE	606181932948707000
73	2312	16:21:21	BATE	606181932948707000
61	2312	16:21:21	BATE	606181932948707000
73	2312	16:21:29	BATE	592108182499147000
70	2312	16:21:29	BATE	592108182499147000
66	2311	16:21:37	BATE	606181932948724000
57	2311	16:21:37	BATE	606181932948724000
60	2312	16:21:44	TRQX	606181932948733000
75	2312	16:21:44	TRQX	606181932948733000
43	2312	16:21:44	TRQX	606181932948733000
67	2312	16:21:44	TRQX	606181932948733000
21	2312	16:21:44	TRQX	606181932948733000
66	2312	16:22:03	TRQX	592108182499183000
65	2312	16:22:03	TRQX	592108182499183000
76	2312	16:22:10	TRQX	592108182499192000
66	2312	16:22:10	TRQX	592108182499192000
76	2312	16:22:34	TRQX	592108182499218000
70	2312	16:22:34	TRQX	592108182499218000
5	2312	16:22:51	TRQX	606181932948803000
76	2312	16:22:51	TRQX	606181932948803000
47	2312	16:22:51	TRQX	606181932948803000
19	2312	16:22:51	TRQX	592108182499235000
56	2312	16:22:56	TRQX	592108182499240000
76	2312	16:22:56	TRQX	592108182499240000
9	2312	16:22:56	TRQX	606181932948807000
66	2312	16:23:03	TRQX	606181932948814000
103	2312	16:23:03	TRQX	592108182499247000
52	2312	16:23:06	TRQX	592108182499251000
100	2312	16:23:06	TRQX	592108182499251000
1	2312	16:23:06	TRQX	606181932948818000
1	2312	16:23:17	TRQX	592108182499261000
1	2312	16:23:17	TRQX	592108182499261000
2	2312	16:23:17	TRQX	592108182499261000
1	2312	16:23:17	TRQX	592108182499261000
126	2312	16:23:17	TRQX	592108182499263000
75	2312	16:23:36	TRQX	606181932948846000
53	2312	16:23:36	TRQX	606181932948846000
75	2312	16:23:44	TRQX	592108182499288000
40	2312	16:23:44	TRQX	592108182499288000
12	2312	16:23:44	TRQX	592108182499288000
75	2312	16:23:55	TRQX	606181932948865000
68	2312	16:23:55	TRQX	606181932948865000
123	2311	16:24:05	TRQX	592108182499308000
77	2311	16:24:09	XLON	592108182499312000
138	2311	16:24:22	XLON	592108182499327000
5	2311	16:24:23	XLON	592108182499328000
136	2311	16:25:37	BATE	592108182499405000
50	2311	16:26:47	CHIX	592108182499457000
57	2311	16:27:08	CHIX	592108182499474000
46	2311	16:27:16	CHIX	592108182499480000
39	2311	16:27:21	CHIX	592108182499485000
43	2311	16:27:35	XLON	606181932949055000
50	2311	16:27:43	XLON	606181932949060000
38	2311	16:27:48	XLON	606181932949065000
23	2311	16:27:51	CHIX	592108182499506000
42	2311	16:27:55	XLON	606181932949069000
13	2311	16:28:01	XLON	606181932949073000
209	2311	16:28:04	XLON	606181932949077000
1	2311	16:28:08	BATE	592108182499520000
1	2311	16:28:08	BATE	592108182499520000
76	2311	16:28:08	BATE	592108182499520000
31	2311	16:28:08	CHIX	606181932949079000
59	2311	16:28:08	CHIX	592108182499520000
28	2311	16:28:10	CHIX	592108182499520000
7	2311	16:28:10	BATE	592108182499520000
6	2312	16:28:10	XLON	592108182499520000
154	2312	16:28:14	XLON	592108182499523000
55	2312	16:28:14	XLON	592108182499523000
123	2311	16:28:35	CHIX	592108182499539000
19	2311	16:28:36	CHIX	592108182499540000
88	2311	16:28:36	CHIX	592108182499540000
121	2311	16:28:36	CHIX	592108182499540000
43	2311	16:28:44	XLON	606181932949105000
43	2311	16:28:51	XLON	606181932949109000
43	2311	16:28:58	XLON	606181932949113000
222	2311	16:29:08	CHIX	606181932949121000
15	2311	16:29:26	CHIX	606181932949135000
33	2311	16:29:26	CHIX	606181932949135000
34	2311	16:29:40	CHIX	606181932949146000
4	2311	16:29:40	CHIX	606181932949146000
18	2311	16:29:40	CHIX	606181932949146000
32	2311	16:29:50	CHIX	606181932949153000
66	2311	16:29:52	XLON	592108182499603000
70	2311	16:29:52	XLON	606181932949160000

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

POSFLFLTVDIVLIS

Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2024 à Avr 2024