We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Associated British Foods Plc | LSE:ABF | London | Ordinary Share | GB0006731235 | ORD 5 15/22P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -7.50 | -0.39% | 1,905.50 | 1,906.00 | 1,907.00 | 1,919.00 | 1,904.50 | 1,916.00 | 1,014,040 | 16:35:06 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Textile Goods, Nec | 20.07B | 1.46B | 1.9867 | 9.60 | 14.01B |
From Feb 2022 to Feb 2025
TIDMABF
RNS Number : 6370P
Associated British Foods PLC
10 February 2023
10 February 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 10 February 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: 220,000
Date of transaction: 10 February 2023
Average price paid per share: GBp 1,882.0312
Lowest price paid per share: GBp 1,882.0312
Highest price paid per share: GBp 1,882.0312
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: 10 February 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Hot Features
Premium
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 1,886.8945 122,253 1,860.5000 1,924.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 1,886.8473 18,614 1,860.5000 1,923.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 1,888.8575 49,838 1,858.5000 1,924.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 1,886.3349 12,751 1,861.5000 1,923.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 1,887.7570 16,544 1,861.5000 1,925.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
34 1922 08:50:46 XLON 592096857886211000
--------------- -------------------- -------- -------------------
97 1922 08:52:48 XLON 606170608342997000
--------------- -------------------- -------- -------------------
6 1922 08:53:33 XLON 606170608342997000
--------------- -------------------- -------- -------------------
17 1922 08:56:13 XLON 606170608342997000
--------------- -------------------- -------- -------------------
23 1922 08:56:41 XLON 606170608342997000
--------------- -------------------- -------- -------------------
10 1922 09:00:07 XLON 606170608342997000
--------------- -------------------- -------- -------------------
103 1924 09:00:49 CHIX 606170608343052000
--------------- -------------------- -------- -------------------
131 1921 09:03:07 CHIX 592096857886274000
--------------- -------------------- -------- -------------------
61 1921 09:08:18 CHIX 592096857886274000
--------------- -------------------- -------- -------------------
143 1921 09:08:18 TRQX 606170608343058000
--------------- -------------------- -------- -------------------
114 1921 09:13:28 XLON 606170608343058000
--------------- -------------------- -------- -------------------
29 1921 09:13:28 XLON 606170608343058000
--------------- -------------------- -------- -------------------
157 1920.5 09:13:28 XLON 592096857886286000
--------------- -------------------- -------- -------------------
154 1918.5 09:13:28 CHIX 606170608343108000
--------------- -------------------- -------- -------------------
54 1918.5 09:13:28 CHIX 606170608343123000
--------------- -------------------- -------- -------------------
27 1913.5 09:15:05 CHIX 592096857886414000
--------------- -------------------- -------- -------------------
201 1913.5 09:15:27 CHIX 592096857886414000
--------------- -------------------- -------- -------------------
25 1921 09:15:27 XLON 592096857886645000
--------------- -------------------- -------- -------------------
143 1921 09:17:19 AQXE 606170608343416000
--------------- -------------------- -------- -------------------
35 1923.5 09:38:06 AQXE 592096857886698000
--------------- -------------------- -------- -------------------
170 1923.5 09:42:41 XLON 606170608343467000
--------------- -------------------- -------- -------------------
17 1923.5 09:42:41 XLON 606170608343467000
--------------- -------------------- -------- -------------------
154 1922.5 09:46:29 CHIX 592096857886740000
--------------- -------------------- -------- -------------------
143 1923.5 09:46:29 XLON 592096857886809000
--------------- -------------------- -------- -------------------
395 1923.5 09:48:01 CHIX 606170608343574000
--------------- -------------------- -------- -------------------
112 1922 09:48:02 CHIX 592096857886830000
--------------- -------------------- -------- -------------------
32 1922 09:48:02 CHIX 592096857886830000
--------------- -------------------- -------- -------------------
21 1922 09:48:16 CHIX 592096857886830000
--------------- -------------------- -------- -------------------
122 1923.5 09:49:05 CHIX 592096857887134000
--------------- -------------------- -------- -------------------
214 1925.5 09:49:05 AQXE 592096857887277000
--------------- -------------------- -------- -------------------
39 1923.5 09:56:09 CHIX 592096857887335000
--------------- -------------------- -------- -------------------
166 1923.5 09:56:13 CHIX 606170608344070000
--------------- -------------------- -------- -------------------
28 1923.5 09:56:22 CHIX 606170608344070000
--------------- -------------------- -------- -------------------
152 1923.5 09:56:22 BATE 592096857887335000
--------------- -------------------- -------- -------------------
1 1923.5 09:58:04 CHIX 606170608344070000
--------------- -------------------- -------- -------------------
128 1923.5 10:10:02 CHIX 606170608344070000
--------------- -------------------- -------- -------------------
33 1923.5 10:10:16 CHIX 606170608344070000
--------------- -------------------- -------- -------------------
200 1923 10:11:58 XLON 606170608344152000
--------------- -------------------- -------- -------------------
199 1922 10:17:25 CHIX 606170608344193000
--------------- -------------------- -------- -------------------
137 1918.5 10:19:36 CHIX 592096857887709000
--------------- -------------------- -------- -------------------
17 1918.5 10:19:53 CHIX 592096857887711000
--------------- -------------------- -------- -------------------
145 1918 10:25:55 CHIX 606170608344571000
--------------- -------------------- -------- -------------------
204 1917.5 10:25:55 CHIX 592096857887905000
--------------- -------------------- -------- -------------------
145 1917 10:30:38 CHIX 606170608344608000
--------------- -------------------- -------- -------------------
88 1916 10:31:02 CHIX 606170608344665000
--------------- -------------------- -------- -------------------
58 1916 10:42:53 CHIX 606170608344684000
--------------- -------------------- -------- -------------------
198 1915.5 10:43:03 CHIX 592096857888068000
--------------- -------------------- -------- -------------------
215 1915 10:44:03 CHIX 606170608344778000
--------------- -------------------- -------- -------------------
22 1913 10:48:15 CHIX 592096857888189000
--------------- -------------------- -------- -------------------
151 1913 10:48:15 CHIX 592096857888214000
--------------- -------------------- -------- -------------------
37 1913 10:48:15 CHIX 592096857888282000
--------------- -------------------- -------- -------------------
5 1911 10:49:17 BATE 606170608345115000
--------------- -------------------- -------- -------------------
2 1911 10:49:17 BATE 606170608345115000
--------------- -------------------- -------- -------------------
43 1914.5 10:53:53 CHIX 592096857888595000
--------------- -------------------- -------- -------------------
6 1914.5 10:54:32 CHIX 592096857888595000
--------------- -------------------- -------- -------------------
54 1914.5 10:59:39 CHIX 592096857888595000
--------------- -------------------- -------- -------------------
101 1914.5 11:03:11 XLON 606170608345265000
--------------- -------------------- -------- -------------------
12 1914.5 11:06:03 BATE 606170608345265000
--------------- -------------------- -------- -------------------
169 1913.5 11:06:03 CHIX 592096857888642000
--------------- -------------------- -------- -------------------
57 1913 11:12:52 CHIX 592096857888655000
--------------- -------------------- -------- -------------------
343 1913 11:13:30 CHIX 592096857888655000
--------------- -------------------- -------- -------------------
197 1910.5 11:19:39 CHIX 606170608345370000
--------------- -------------------- -------- -------------------
146 1919 11:20:13 XLON 606170608345957000
--------------- -------------------- -------- -------------------
94 1920.5 11:25:00 AQXE 592096857889448000
--------------- -------------------- -------- -------------------
79 1920.5 11:25:00 AQXE 592096857889448000
--------------- -------------------- -------- -------------------
87 1921 11:25:00 XLON 592096857889577000
--------------- -------------------- -------- -------------------
57 1921 11:26:12 XLON 592096857889577000
--------------- -------------------- -------- -------------------
167 1919.5 11:38:24 XLON 606170608346285000
--------------- -------------------- -------- -------------------
176 1919.5 11:41:27 AQXE 592096857889660000
--------------- -------------------- -------- -------------------
167 1919.5 11:41:27 BATE 592096857889660000
--------------- -------------------- -------- -------------------
44 1918 11:41:27 BATE 592096857889678000
--------------- -------------------- -------- -------------------
100 1918 11:44:21 BATE 592096857889716000
--------------- -------------------- -------- -------------------
31 1918 11:46:56 XLON 606170608346340000
--------------- -------------------- -------- -------------------
1 1911.5 11:58:15 CHIX 592096857890000000
--------------- -------------------- -------- -------------------
125 1911.5 12:03:51 CHIX 592096857890002000
--------------- -------------------- -------- -------------------
27 1911.5 12:03:51 CHIX 592096857890007000
--------------- -------------------- -------- -------------------
1 1911.5 12:04:03 CHIX 592096857890007000
--------------- -------------------- -------- -------------------
173 1910 12:21:03 CHIX 606170608346678000
--------------- -------------------- -------- -------------------
168 1908 12:21:17 CHIX 606170608347089000
--------------- -------------------- -------- -------------------
165 1907.5 12:21:17 TRQX 592096857890506000
--------------- -------------------- -------- -------------------
179 1905.5 12:21:17 CHIX 606170608347154000
--------------- -------------------- -------- -------------------
170 1902 12:25:57 AQXE 606170608347351000
--------------- -------------------- -------- -------------------
149 1899 12:31:44 BATE 606170608347432000
--------------- -------------------- -------- -------------------
34 1899 12:38:35 BATE 606170608347444000
--------------- -------------------- -------- -------------------
136 1898 12:51:48 XLON 592096857891065000
--------------- -------------------- -------- -------------------
49 1898 12:51:48 XLON 592096857891065000
--------------- -------------------- -------- -------------------
158 1896 12:51:48 CHIX 592096857891234000
--------------- -------------------- -------- -------------------
41 1896 13:09:01 CHIX 592096857891249000
--------------- -------------------- -------- -------------------
153 1895.5 13:09:01 CHIX 606170608348188000
--------------- -------------------- -------- -------------------
186 1895 13:09:01 CHIX 592096857891659000
--------------- -------------------- -------- -------------------
190 1894 13:13:33 TRQX 592096857891695000
--------------- -------------------- -------- -------------------
74 1885.5 13:13:33 TRQX 592096857891851000
--------------- -------------------- -------- -------------------
143 1885.5 13:13:33 CHIX 606170608348380000
--------------- -------------------- -------- -------------------
83 1885.5 13:18:10 TRQX 592096857891851000
--------------- -------------------- -------- -------------------
115 1883.5 13:18:10 CHIX 606170608348417000
--------------- -------------------- -------- -------------------
133 1883.5 13:18:12 CHIX 606170608348417000
--------------- -------------------- -------- -------------------
204 1880 13:18:12 CHIX 606170608348596000
--------------- -------------------- -------- -------------------
206 1879.5 13:20:43 AQXE 592096857892102000
--------------- -------------------- -------- -------------------
264 1885.5 13:30:12 XLON 592096857892293000
--------------- -------------------- -------- -------------------
198 1881 13:30:12 CHIX 592096857892439000
--------------- -------------------- -------- -------------------
25 1876 13:34:46 CHIX 592096857892545000
--------------- -------------------- -------- -------------------
172 1876 13:34:46 CHIX 592096857892545000
--------------- -------------------- -------- -------------------
180 1873.5 13:34:46 CHIX 592096857892800000
--------------- -------------------- -------- -------------------
218 1872 13:37:07 CHIX 592096857892827000
--------------- -------------------- -------- -------------------
278 1870.5 13:37:07 CHIX 592096857893070000
--------------- -------------------- -------- -------------------
206 1869.5 13:46:04 CHIX 606170608349562000
--------------- -------------------- -------- -------------------
209 1868.5 13:46:18 CHIX 606170608349727000
--------------- -------------------- -------- -------------------
78 1868.5 13:46:19 BATE 606170608349727000
--------------- -------------------- -------- -------------------
83 1868.5 13:51:55 BATE 606170608349727000
--------------- -------------------- -------- -------------------
199 1867.5 13:53:03 CHIX 606170608349767000
--------------- -------------------- -------- -------------------
168 1867.5 13:53:03 XLON 606170608350211000
--------------- -------------------- -------- -------------------
81 1869 13:56:42 CHIX 592096857893885000
--------------- -------------------- -------- -------------------
291 1869 13:57:49 CHIX 592096857893885000
--------------- -------------------- -------- -------------------
143 1869 14:07:02 BATE 606170608350313000
--------------- -------------------- -------- -------------------
199 1868 14:10:05 CHIX 606170608350403000
--------------- -------------------- -------- -------------------
198 1863 14:13:01 TRQX 592096857894078000
--------------- -------------------- -------- -------------------
154 1861.5 14:15:37 CHIX 592096857894465000
--------------- -------------------- -------- -------------------
143 1862.5 14:15:37 TRQX 592096857894665000
--------------- -------------------- -------- -------------------
164 1862.5 14:23:02 XLON 606170608351056000
--------------- -------------------- -------- -------------------
248 1860 14:24:22 CHIX 606170608351061000
--------------- -------------------- -------- -------------------
170 1874.5 14:24:22 AQXE 592096857895243000
--------------- -------------------- -------- -------------------
171 1873 14:24:23 TRQX 592096857895252000
--------------- -------------------- -------- -------------------
143 1873 14:24:23 CHIX 592096857895252000
--------------- -------------------- -------- -------------------
180 1873 14:31:02 BATE 606170608351612000
--------------- -------------------- -------- -------------------
257 1875 14:31:02 AQXE 606170608351763000
--------------- -------------------- -------- -------------------
206 1872 14:32:55 CHIX 592096857895613000
--------------- -------------------- -------- -------------------
203 1869.5 14:32:55 XLON 606170608352192000
--------------- -------------------- -------- -------------------
143 1873 14:34:52 XLON 592096857896278000
--------------- -------------------- -------- -------------------
263 1873 14:37:42 CHIX 606170608352589000
--------------- -------------------- -------- -------------------
163 1873 14:37:42 AQXE 592096857896278000
--------------- -------------------- -------- -------------------
42 1880.5 14:37:42 AQXE 592096857896866000
--------------- -------------------- -------- -------------------
18 1880.5 14:37:42 XLON 606170608353153000
--------------- -------------------- -------- -------------------
125 1880.5 14:40:14 XLON 606170608353153000
--------------- -------------------- -------- -------------------
30 1881.5 14:40:14 XLON 592096857897016000
--------------- -------------------- -------- -------------------
7 1881.5 14:40:31 CHIX 606170608353298000
--------------- -------------------- -------- -------------------
136 1881.5 14:46:41 CHIX 606170608353298000
--------------- -------------------- -------- -------------------
115 1885 14:47:09 XLON 606170608353429000
--------------- -------------------- -------- -------------------
65 1885 14:47:09 XLON 606170608353429000
--------------- -------------------- -------- -------------------
358 1884 14:47:09 XLON 592096857897155000
--------------- -------------------- -------- -------------------
143 1884 14:47:09 CHIX 606170608353431000
--------------- -------------------- -------- -------------------
221 1883 14:47:09 AQXE 592096857897236000
--------------- -------------------- -------- -------------------
128 1879.5 14:47:09 TRQX 592096857897535000
--------------- -------------------- -------- -------------------
36 1879.5 14:47:09 TRQX 592096857897535000
--------------- -------------------- -------- -------------------
209 1879 14:52:27 CHIX 592096857897698000
--------------- -------------------- -------- -------------------
96 1879 14:52:27 AQXE 606170608353948000
--------------- -------------------- -------- -------------------
59 1879 14:52:27 AQXE 606170608353948000
--------------- -------------------- -------- -------------------
179 1877.5 14:54:33 CHIX 606170608354024000
--------------- -------------------- -------- -------------------
46 1877.5 14:54:33 CHIX 606170608354024000
--------------- -------------------- -------- -------------------
165 1877.5 14:54:33 CHIX 606170608354303000
--------------- -------------------- -------- -------------------
165 1877 14:54:57 CHIX 592096857898080000
--------------- -------------------- -------- -------------------
26 1876.5 14:59:42 CHIX 592096857898081000
--------------- -------------------- -------- -------------------
213 1879.5 14:59:42 BATE 592096857898269000
--------------- -------------------- -------- -------------------
203 1879 14:59:50 XLON 606170608354533000
--------------- -------------------- -------- -------------------
152 1879 14:59:50 XLON 606170608354534000
--------------- -------------------- -------- -------------------
6 1879.5 14:59:50 CHIX 592096857898448000
--------------- -------------------- -------- -------------------
197 1879.5 14:59:52 CHIX 592096857898486000
--------------- -------------------- -------- -------------------
163 1883 14:59:52 XLON 592096857898816000
--------------- -------------------- -------- -------------------
145 1882.5 15:03:01 BATE 592096857898911000
--------------- -------------------- -------- -------------------
3 1884 15:03:02 AQXE 592096857899002000
--------------- -------------------- -------- -------------------
125 1886 15:03:02 XLON 592096857899098000
--------------- -------------------- -------- -------------------
159 1886 15:09:22 XLON 592096857899098000
--------------- -------------------- -------- -------------------
236 1889.5 15:09:22 AQXE 592096857899392000
--------------- -------------------- -------- -------------------
143 1888.5 15:09:37 XLON 592096857899447000
--------------- -------------------- -------- -------------------
294 1888.5 15:09:37 BATE 606170608355623000
--------------- -------------------- -------- -------------------
86 1887 15:09:37 XLON 592096857899448000
--------------- -------------------- -------- -------------------
143 1887 15:14:08 AQXE 606170608355624000
--------------- -------------------- -------- -------------------
7 1887 15:15:53 CHIX 592096857899727000
--------------- -------------------- -------- -------------------
156 1887 15:15:53 CHIX 592096857899727000
--------------- -------------------- -------- -------------------
205 1885.5 15:15:53 AQXE 606170608355973000
--------------- -------------------- -------- -------------------
156 1885 15:15:53 TRQX 592096857899812000
--------------- -------------------- -------- -------------------
200 1885 15:15:53 CHIX 606170608356071000
--------------- -------------------- -------- -------------------
16 1886.5 15:15:53 BATE 592096857900076000
--------------- -------------------- -------- -------------------
9 1886.5 15:15:53 BATE 592096857900076000
--------------- -------------------- -------- -------------------
118 1886.5 15:15:53 BATE 592096857900076000
--------------- -------------------- -------- -------------------
174 1886.5 15:15:53 XLON 606170608356228000
--------------- -------------------- -------- -------------------
44 1884.5 15:15:54 TRQX 606170608356355000
--------------- -------------------- -------- -------------------
155 1884.5 15:15:54 TRQX 606170608356355000
--------------- -------------------- -------- -------------------
200 1883 15:17:45 TRQX 592096857900219000
--------------- -------------------- -------- -------------------
280 1887 15:17:45 CHIX 606170608356682000
--------------- -------------------- -------- -------------------
8 1886.5 15:17:45 TRQX 592096857900578000
--------------- -------------------- -------- -------------------
110 1886.5 15:23:14 TRQX 592096857900578000
--------------- -------------------- -------- -------------------
14 1886.5 15:25:40 TRQX 592096857900578000
--------------- -------------------- -------- -------------------
5 1886.5 15:25:40 TRQX 592096857900578000
--------------- -------------------- -------- -------------------
5 1886.5 15:25:40 TRQX 592096857900578000
--------------- -------------------- -------- -------------------
5 1886.5 15:28:47 TRQX 592096857900578000
--------------- -------------------- -------- -------------------
21 1886.5 15:28:47 TRQX 592096857900578000
--------------- -------------------- -------- -------------------
25 1888 15:31:47 BATE 592096857900845000
--------------- -------------------- -------- -------------------
16 1888 15:32:05 BATE 592096857900845000
--------------- -------------------- -------- -------------------
110 1888 15:38:07 BATE 592096857900845000
--------------- -------------------- -------- -------------------
143 1888.5 15:42:16 CHIX 592096857900944000
--------------- -------------------- -------- -------------------
85 1888.5 15:46:06 BATE 606170608357060000
--------------- -------------------- -------- -------------------
94 1888.5 15:46:06 BATE 606170608357060000
--------------- -------------------- -------- -------------------
150 1887.5 15:46:06 XLON 606170608357077000
--------------- -------------------- -------- -------------------
41 1887 15:46:06 AQXE 606170608357302000
--------------- -------------------- -------- -------------------
51 1887 15:48:42 AQXE 606170608357302000
--------------- -------------------- -------- -------------------
106 1887 15:48:42 TRQX 606170608357308000
--------------- -------------------- -------- -------------------
40 1887 15:50:11 TRQX 606170608357308000
--------------- -------------------- -------- -------------------
54 1887 15:52:04 AQXE 606170608357308000
--------------- -------------------- -------- -------------------
48 1886.5 15:52:04 BATE 592096857901211000
--------------- -------------------- -------- -------------------
176 1886.5 15:52:04 BATE 592096857901211000
--------------- -------------------- -------- -------------------
153 1885.5 15:57:15 XLON 606170608357500000
--------------- -------------------- -------- -------------------
41 1885 15:57:15 XLON 606170608357502000
--------------- -------------------- -------- -------------------
159 1885 15:57:15 XLON 606170608357502000
--------------- -------------------- -------- -------------------
67 1888.5 08:00:13 AQXE 592096857901714000
--------------- -------------------- -------- -------------------
87 1888.5 15:57:15 AQXE 592096857901714000
--------------- -------------------- -------- -------------------
136 1888 15:57:15 XLON 606170608357809000
--------------- -------------------- -------- -------------------
18 1888 15:57:15 XLON 606170608357809000
--------------- -------------------- -------- -------------------
154 1888 16:00:45 CHIX 606170608357809000
--------------- -------------------- -------- -------------------
150 1889.5 16:00:45 XLON 606170608358004000
--------------- -------------------- -------- -------------------
1 1890.5 16:00:46 XLON 592096857902004000
--------------- -------------------- -------- -------------------
20 1890.5 16:00:46 XLON 592096857902004000
--------------- -------------------- -------- -------------------
29 1890.5 16:06:53 TRQX 592096857902004000
--------------- -------------------- -------- -------------------
16 1890.5 08:00:13 TRQX 592096857902004000
--------------- -------------------- -------- -------------------
30 1890.5 16:06:53 BATE 592096857902004000
--------------- -------------------- -------- -------------------
5 1890.5 16:08:10 CHIX 606170608358078000
--------------- -------------------- -------- -------------------
16 1890.5 08:00:13 CHIX 606170608358078000
--------------- -------------------- -------- -------------------
36 1890.5 08:00:13 CHIX 606170608358078000
--------------- -------------------- -------- -------------------
10 1890.5 08:00:13 AQXE 606170608358078000
--------------- -------------------- -------- -------------------
80 1890 16:08:10 CHIX 606170608358079000
--------------- -------------------- -------- -------------------
72 1890 16:09:03 CHIX 606170608358079000
--------------- -------------------- -------- -------------------
143 1893 16:09:03 BATE 592096857902102000
--------------- -------------------- -------- -------------------
143 1893 16:09:03 XLON 606170608358171000
--------------- -------------------- -------- -------------------
254 1893 16:09:57 CHIX 606170608358171000
--------------- -------------------- -------- -------------------
157 1894.5 16:09:57 TRQX 606170608358401000
--------------- -------------------- -------- -------------------
218 1895.5 16:14:15 CHIX 592096857902443000
--------------- -------------------- -------- -------------------
144 1895.5 16:14:15 BATE 606170608358498000
--------------- -------------------- -------- -------------------
143 1895.5 08:00:13 BATE 606170608358498000
--------------- -------------------- -------- -------------------
151 1894.5 08:02:13 XLON 606170608358632000
--------------- -------------------- -------- -------------------
143 1894.5 08:02:25 TRQX 592096857902582000
--------------- -------------------- -------- -------------------
198 1892 08:02:25 TRQX 606170608358763000
--------------- -------------------- -------- -------------------
209 1890 08:02:25 CHIX 606170608358778000
--------------- -------------------- -------- -------------------
281 1888.5 08:02:25 CHIX 606170608359048000
--------------- -------------------- -------- -------------------
229 1890.5 08:02:25 AQXE 606170608359252000
--------------- -------------------- -------- -------------------
143 1890.5 08:02:48 BATE 592096857903404000
--------------- -------------------- -------- -------------------
368 1890.5 08:03:38 CHIX 606170608359425000
--------------- -------------------- -------- -------------------
60 1890.5 08:04:04 XLON 606170608359425000
--------------- -------------------- -------- -------------------
83 1890.5 08:05:39 XLON 606170608359425000
--------------- -------------------- -------- -------------------
161 1889 08:05:39 TRQX 606170608359557000
--------------- -------------------- -------- -------------------
39 1889 16:14:16 TRQX 606170608359557000
--------------- -------------------- -------- -------------------
207 1888 16:15:24 CHIX 606170608359628000
--------------- -------------------- -------- -------------------
115 1886.5 16:19:06 TRQX 606170608359738000
--------------- -------------------- -------- -------------------
1 1886.5 16:19:06 TRQX 606170608359738000
--------------- -------------------- -------- -------------------
89 1886.5 16:19:43 TRQX 606170608359738000
--------------- -------------------- -------- -------------------
70 1886 16:20:01 CHIX 592096857903962000
--------------- -------------------- -------- -------------------
11 1886 16:20:05 AQXE 606170608359963000
--------------- -------------------- -------- -------------------
129 1886 16:20:21 CHIX 592096857903962000
--------------- -------------------- -------- -------------------
53 1886 16:21:42 CHIX 592096857903962000
--------------- -------------------- -------- -------------------
143 1886 08:12:40 XLON 606170608359963000
--------------- -------------------- -------- -------------------
132 1886 08:12:40 AQXE 606170608359963000
--------------- -------------------- -------- -------------------
199 1885 08:14:45 CHIX 606170608360119000
--------------- -------------------- -------- -------------------
67 1884.5 08:14:45 BATE 606170608360119000
--------------- -------------------- -------- -------------------
50 1884.5 08:14:45 XLON 606170608360119000
--------------- -------------------- -------- -------------------
47 1884.5 08:16:03 XLON 606170608360119000
--------------- -------------------- -------- -------------------
12 1888 08:18:16 XLON 592096857904421000
--------------- -------------------- -------- -------------------
143 1888 16:21:42 AQXE 606170608360402000
--------------- -------------------- -------- -------------------
118 1887.5 08:18:16 AQXE 606170608360468000
--------------- -------------------- -------- -------------------
25 1887.5 08:19:01 AQXE 606170608360468000
--------------- -------------------- -------- -------------------
196 1887 08:19:01 CHIX 592096857904532000
--------------- -------------------- -------- -------------------
155 1887 08:19:01 CHIX 606170608360508000
--------------- -------------------- -------- -------------------
197 1887 08:27:08 CHIX 592096857904532000
--------------- -------------------- -------- -------------------
159 1885.5 08:30:49 CHIX 606170608360553000
--------------- -------------------- -------- -------------------
41 1885.5 08:32:35 CHIX 606170608360553000
--------------- -------------------- -------- -------------------
60 1884.5 16:21:42 CHIX 592096857904831000
--------------- -------------------- -------- -------------------
143 1884.5 08:32:35 CHIX 592096857904831000
--------------- -------------------- -------- -------------------
164 1884 08:32:35 BATE 592096857904831000
--------------- -------------------- -------- -------------------
147 1884 08:32:35 AQXE 606170608360867000
--------------- -------------------- -------- -------------------
5 1885 08:32:35 XLON 606170608361098000
--------------- -------------------- -------- -------------------
159 1885 08:32:35 XLON 606170608361098000
--------------- -------------------- -------- -------------------
164 1884 08:32:35 BATE 606170608361135000
--------------- -------------------- -------- -------------------
181 1883.5 08:34:51 AQXE 592096857905200000
--------------- -------------------- -------- -------------------
151 1883.5 08:36:03 BATE 592096857905208000
--------------- -------------------- -------- -------------------
23 1883.5 08:43:41 AQXE 592096857905230000
--------------- -------------------- -------- -------------------
96 1883 08:43:48 CHIX 592096857905341000
--------------- -------------------- -------- -------------------
41 1883 08:49:17 TRQX 592096857905341000
--------------- -------------------- -------- -------------------
119 1883 08:50:45 TRQX 592096857905341000
--------------- -------------------- -------- -------------------
62 1883 16:21:42 CHIX 592096857905341000
--------------- -------------------- -------- -------------------
376 1886.5 16:24:10 CHIX 592096857905525000
--------------- -------------------- -------- -------------------
39 1886.5 16:24:10 CHIX 592096857905525000
--------------- -------------------- -------- -------------------
206 1885.5 16:25:04 BATE 592096857905579000
--------------- -------------------- -------- -------------------
198 1885 16:26:43 AQXE 592096857905680000
--------------- -------------------- -------- -------------------
151 1884 16:29:45 TRQX 592096857905785000
--------------- -------------------- -------- -------------------
79 1884 16:29:52 TRQX 592096857905794000
--------------- -------------------- -------- -------------------
14899 1886 16:35:13 XLON 592096857905818000
--------------- -------------------- -------- -------------------
233 1886 16:35:13 XLON 592096857905818000
--------------- -------------------- -------- -------------------
1429 1886 16:35:13 XLON 592096857905818000
--------------- -------------------- -------- -------------------
22 1922 08:00:13 XLON 592096857886211000
--------------- -------------------- -------- -------------------
36 1922 08:00:13 XLON 592096857886211000
--------------- -------------------- -------- -------------------
33 1922 08:00:13 XLON 592096857886211000
--------------- -------------------- -------- -------------------
141 1922 08:00:13 XLON 606170608342997000
--------------- -------------------- -------- -------------------
30 1922 08:00:13 XLON 606170608342997000
--------------- -------------------- -------- -------------------
36 1922 08:00:13 XLON 606170608342997000
--------------- -------------------- -------- -------------------
67 1924 08:02:01 XLON 592096857886260000
--------------- -------------------- -------- -------------------
91 1924 08:02:01 XLON 592096857886260000
--------------- -------------------- -------- -------------------
305 1921 08:02:25 CHIX 592096857886274000
--------------- -------------------- -------- -------------------
143 1921 08:02:25 XLON 592096857886274000
--------------- -------------------- -------- -------------------
143 1921 08:02:25 BATE 606170608343058000
--------------- -------------------- -------- -------------------
143 1921 08:02:25 XLON 606170608343058000
--------------- -------------------- -------- -------------------
197 1920.5 08:02:48 CHIX 606170608343069000
--------------- -------------------- -------- -------------------
197 1918.5 08:04:04 CHIX 592096857886342000
--------------- -------------------- -------- -------------------
212 1916.5 08:04:56 XLON 592096857886380000
--------------- -------------------- -------- -------------------
87 1918.5 08:10:56 XLON 592096857886597000
--------------- -------------------- -------- -------------------
30 1918.5 08:10:56 CHIX 606170608343370000
--------------- -------------------- -------- -------------------
172 1922 08:12:42 XLON 592096857886646000
--------------- -------------------- -------- -------------------
90 1922 08:12:42 XLON 592096857886646000
--------------- -------------------- -------- -------------------
104 1923 08:14:20 XLON 606170608343457000
--------------- -------------------- -------- -------------------
296 1922 08:16:03 XLON 592096857886740000
--------------- -------------------- -------- -------------------
37 1922 08:16:03 CHIX 592096857886740000
--------------- -------------------- -------- -------------------
106 1922 08:16:03 CHIX 592096857886740000
--------------- -------------------- -------- -------------------
111 1922 08:16:03 BATE 606170608343507000
--------------- -------------------- -------- -------------------
32 1922 08:16:03 BATE 606170608343507000
--------------- -------------------- -------- -------------------
296 1922 08:16:03 XLON 606170608343508000
--------------- -------------------- -------- -------------------
162 1923.5 08:18:16 XLON 592096857886809000
--------------- -------------------- -------- -------------------
233 1923.5 08:18:16 AQXE 606170608343574000
--------------- -------------------- -------- -------------------
259 1924 08:22:02 CHIX 592096857886930000
--------------- -------------------- -------- -------------------
162 1923.5 08:23:31 XLON 606170608343752000
--------------- -------------------- -------- -------------------
134 1923.5 08:32:35 BATE 592096857887335000
--------------- -------------------- -------- -------------------
75 1923.5 08:32:35 BATE 592096857887335000
--------------- -------------------- -------- -------------------
158 1923.5 08:32:35 XLON 592096857887335000
--------------- -------------------- -------- -------------------
158 1923.5 08:32:35 CHIX 592096857887335000
--------------- -------------------- -------- -------------------
36 1923.5 08:32:35 BATE 592096857887335000
--------------- -------------------- -------- -------------------
7 1923.5 08:32:35 BATE 592096857887335000
--------------- -------------------- -------- -------------------
156 1923.5 08:32:35 TRQX 606170608344070000
--------------- -------------------- -------- -------------------
2 1923.5 08:32:35 TRQX 606170608344070000
--------------- -------------------- -------- -------------------
158 1923.5 08:32:35 AQXE 592096857887335000
--------------- -------------------- -------- -------------------
51 1923 08:34:51 TRQX 592096857887424000
--------------- -------------------- -------- -------------------
12 1923 08:34:51 TRQX 592096857887424000
--------------- -------------------- -------- -------------------
9 1923 08:34:51 TRQX 592096857887424000
--------------- -------------------- -------- -------------------
12 1923 08:34:51 TRQX 592096857887424000
--------------- -------------------- -------- -------------------
6 1923 08:34:51 TRQX 592096857887424000
--------------- -------------------- -------- -------------------
62 1923 08:34:51 TRQX 592096857887424000
--------------- -------------------- -------- -------------------
21 1922.5 08:36:03 CHIX 592096857887466000
--------------- -------------------- -------- -------------------
128 1922.5 08:36:03 CHIX 592096857887466000
--------------- -------------------- -------- -------------------
33 1920.5 08:36:17 CHIX 606170608344202000
--------------- -------------------- -------- -------------------
124 1920.5 08:36:18 CHIX 606170608344202000
--------------- -------------------- -------- -------------------
143 1919 08:42:06 CHIX 592096857887658000
--------------- -------------------- -------- -------------------
52 1919 08:42:06 BATE 606170608344373000
--------------- -------------------- -------- -------------------
102 1919 08:42:06 BATE 606170608344373000
--------------- -------------------- -------- -------------------
143 1919 08:42:06 AQXE 606170608344373000
--------------- -------------------- -------- -------------------
155 1918 08:44:31 CHIX 606170608344441000
--------------- -------------------- -------- -------------------
130 1917.5 08:50:45 CHIX 592096857887905000
--------------- -------------------- -------- -------------------
23 1917.5 08:50:45 CHIX 592096857887905000
--------------- -------------------- -------- -------------------
102 1916.5 08:51:14 CHIX 592096857887918000
--------------- -------------------- -------- -------------------
52 1916.5 08:52:48 CHIX 592096857887964000
--------------- -------------------- -------- -------------------
260 1916 08:53:33 CHIX 592096857887984000
--------------- -------------------- -------- -------------------
268 1914.5 09:00:06 CHIX 606170608344877000
--------------- -------------------- -------- -------------------
161 1914.5 09:00:06 BATE 606170608344877000
--------------- -------------------- -------- -------------------
290 1912.5 09:03:08 CHIX 592096857888282000
--------------- -------------------- -------- -------------------
153 1912 09:06:17 CHIX 606170608345056000
--------------- -------------------- -------- -------------------
267 1913.5 09:15:05 CHIX 606170608345310000
--------------- -------------------- -------- -------------------
144 1912.5 09:15:27 CHIX 606170608345322000
--------------- -------------------- -------- -------------------
68 1912.5 09:15:27 CHIX 606170608345322000
--------------- -------------------- -------- -------------------
223 1912.5 09:15:27 CHIX 606170608345322000
--------------- -------------------- -------- -------------------
147 1912 09:15:50 TRQX 606170608345332000
--------------- -------------------- -------- -------------------
16 1912 09:15:50 TRQX 606170608345332000
--------------- -------------------- -------- -------------------
140 1919 09:31:36 XLON 606170608345767000
--------------- -------------------- -------- -------------------
61 1919 09:31:36 XLON 606170608345767000
--------------- -------------------- -------- -------------------
108 1920.5 09:37:22 XLON 592096857889296000
--------------- -------------------- -------- -------------------
73 1920.5 09:37:22 XLON 592096857889296000
--------------- -------------------- -------- -------------------
140 1920.5 09:37:22 XLON 592096857889296000
--------------- -------------------- -------- -------------------
5 1920.5 09:37:22 XLON 592096857889296000
--------------- -------------------- -------- -------------------
145 1920.5 09:37:34 XLON 592096857889302000
--------------- -------------------- -------- -------------------
143 1919 09:38:06 XLON 592096857889317000
--------------- -------------------- -------- -------------------
8 1920.5 09:43:21 XLON 592096857889469000
--------------- -------------------- -------- -------------------
141 1920.5 09:43:21 XLON 592096857889469000
--------------- -------------------- -------- -------------------
6 1920.5 09:43:21 TRQX 606170608346103000
--------------- -------------------- -------- -------------------
162 1920 09:48:01 CHIX 606170608346285000
--------------- -------------------- -------- -------------------
172 1919.5 09:48:01 TRQX 592096857889659000
--------------- -------------------- -------- -------------------
88 1919 09:48:02 CHIX 606170608346287000
--------------- -------------------- -------- -------------------
258 1919 09:48:04 CHIX 606170608346290000
--------------- -------------------- -------- -------------------
116 1919 09:48:04 CHIX 606170608346290000
--------------- -------------------- -------- -------------------
172 1919 09:48:06 XLON 606170608346294000
--------------- -------------------- -------- -------------------
49 1916 09:50:39 CHIX 592096857889780000
--------------- -------------------- -------- -------------------
197 1916 09:50:39 CHIX 592096857889780000
--------------- -------------------- -------- -------------------
251 1912 09:55:43 BATE 592096857889984000
--------------- -------------------- -------- -------------------
161 1908.5 10:05:57 BATE 606170608346959000
--------------- -------------------- -------- -------------------
163 1907.5 10:10:16 BATE 592096857890506000
--------------- -------------------- -------- -------------------
72 1907.5 10:10:16 CHIX 606170608347099000
--------------- -------------------- -------- -------------------
205 1907.5 10:10:16 CHIX 606170608347099000
--------------- -------------------- -------- -------------------
154 1907.5 10:10:16 AQXE 592096857890506000
--------------- -------------------- -------- -------------------
8 1907.5 10:10:16 BATE 606170608347099000
--------------- -------------------- -------- -------------------
119 1905 10:14:31 BATE 592096857890660000
--------------- -------------------- -------- -------------------
143 1905 10:14:31 CHIX 606170608347242000
--------------- -------------------- -------- -------------------
23 1905 10:14:31 BATE 592096857890660000
--------------- -------------------- -------- -------------------
20 1905 10:14:31 BATE 592096857890660000
--------------- -------------------- -------- -------------------
286 1902 10:17:25 CHIX 592096857890774000
--------------- -------------------- -------- -------------------
292 1898 10:25:55 CHIX 606170608347628000
--------------- -------------------- -------- -------------------
165 1897.5 10:26:27 CHIX 592096857891088000
--------------- -------------------- -------- -------------------
165 1897 10:29:29 CHIX 606170608347751000
--------------- -------------------- -------- -------------------
143 1897 10:29:29 BATE 592096857891192000
--------------- -------------------- -------- -------------------
143 1895.5 10:42:53 CHIX 606170608348188000
--------------- -------------------- -------- -------------------
143 1895 10:43:03 BATE 592096857891659000
--------------- -------------------- -------- -------------------
33 1895 10:43:03 BATE 606170608348198000
--------------- -------------------- -------- -------------------
154 1895 10:43:03 CHIX 606170608348198000
--------------- -------------------- -------- -------------------
110 1895 10:43:03 BATE 606170608348198000
--------------- -------------------- -------- -------------------
147 1894 10:44:03 CHIX 592096857891695000
--------------- -------------------- -------- -------------------
143 1894 10:44:03 BATE 606170608348232000
--------------- -------------------- -------- -------------------
362 1885.5 10:48:15 CHIX 592096857891851000
--------------- -------------------- -------- -------------------
143 1885.5 10:48:15 XLON 606170608348380000
--------------- -------------------- -------- -------------------
120 1884 10:48:16 XLON 606170608348381000
--------------- -------------------- -------- -------------------
111 1884 10:48:16 XLON 606170608348381000
--------------- -------------------- -------- -------------------
180 1884 10:49:17 BATE 592096857891889000
--------------- -------------------- -------- -------------------
153 1880.5 10:50:28 XLON 606170608348467000
--------------- -------------------- -------- -------------------
25 1879.5 10:54:32 CHIX 592096857892102000
--------------- -------------------- -------- -------------------
84 1879.5 10:54:32 CHIX 592096857892102000
--------------- -------------------- -------- -------------------
34 1879.5 10:54:32 CHIX 592096857892102000
--------------- -------------------- -------- -------------------
171 1879.5 10:54:32 BATE 606170608348618000
--------------- -------------------- -------- -------------------
143 1883.5 10:56:37 CHIX 592096857892179000
--------------- -------------------- -------- -------------------
168 1883.5 10:56:37 TRQX 606170608348692000
--------------- -------------------- -------- -------------------
164 1884.5 11:01:35 CHIX 592096857892374000
--------------- -------------------- -------- -------------------
143 1884.5 11:01:35 BATE 606170608348875000
--------------- -------------------- -------- -------------------
32 1878.5 11:05:07 XLON 606170608349008000
--------------- -------------------- -------- -------------------
143 1878.5 11:05:07 CHIX 592096857892512000
--------------- -------------------- -------- -------------------
130 1878.5 11:05:07 XLON 606170608349008000
--------------- -------------------- -------- -------------------
154 1876.5 11:06:03 CHIX 606170608349039000
--------------- -------------------- -------- -------------------
149 1875 11:10:02 BATE 592096857892694000
--------------- -------------------- -------- -------------------
162 1873 11:13:03 AQXE 606170608349289000
--------------- -------------------- -------- -------------------
151 1872 11:13:30 CHIX 592096857892827000
--------------- -------------------- -------- -------------------
143 1872 11:13:30 BATE 606170608349309000
--------------- -------------------- -------- -------------------
169 1869.5 11:16:21 CHIX 592096857892945000
--------------- -------------------- -------- -------------------
157 1870.5 11:19:39 BATE 606170608349543000
--------------- -------------------- -------- -------------------
310 1870 11:19:39 CHIX 606170608349543000
--------------- -------------------- -------- -------------------
176 1869.5 11:20:13 CHIX 592096857893090000
--------------- -------------------- -------- -------------------
141 1869.5 11:20:13 TRQX 592096857893090000
--------------- -------------------- -------- -------------------
20 1869.5 11:20:13 TRQX 592096857893090000
--------------- -------------------- -------- -------------------
225 1868.5 11:25:00 CHIX 606170608349727000
--------------- -------------------- -------- -------------------
168 1868.5 11:25:00 BATE 606170608349727000
--------------- -------------------- -------- -------------------
161 1868.5 11:25:00 CHIX 606170608349727000
--------------- -------------------- -------- -------------------
165 1867.5 11:26:12 TRQX 606170608349767000
--------------- -------------------- -------- -------------------
152 1866 11:36:24 BATE 592096857893708000
--------------- -------------------- -------- -------------------
153 1866 11:36:24 CHIX 606170608350146000
--------------- -------------------- -------- -------------------
189 1866 11:36:24 CHIX 606170608350146000
--------------- -------------------- -------- -------------------
164 1866.5 11:36:26 XLON 592096857893709000
--------------- -------------------- -------- -------------------
143 1868.5 11:44:21 TRQX 592096857893980000
--------------- -------------------- -------- -------------------
458 1868.5 11:44:21 CHIX 606170608350403000
--------------- -------------------- -------- -------------------
149 1868.5 11:44:21 AQXE 606170608350403000
--------------- -------------------- -------- -------------------
149 1868 11:44:21 BATE 606170608350403000
--------------- -------------------- -------- -------------------
155 1863 11:46:56 CHIX 606170608350497000
--------------- -------------------- -------- -------------------
157 1860.5 11:55:29 CHIX 592096857894367000
--------------- -------------------- -------- -------------------
144 1861.5 11:58:15 CHIX 592096857894465000
--------------- -------------------- -------- -------------------
166 1863 12:03:07 CHIX 592096857894640000
--------------- -------------------- -------- -------------------
143 1862.5 12:03:51 BATE 592096857894665000
--------------- -------------------- -------- -------------------
286 1862.5 12:03:51 CHIX 606170608351056000
--------------- -------------------- -------- -------------------
177 1862.5 12:03:51 AQXE 592096857894665000
--------------- -------------------- -------- -------------------
155 1858.5 12:05:08 CHIX 592096857894711000
--------------- -------------------- -------- -------------------
144 1861 12:14:47 XLON 592096857895035000
--------------- -------------------- -------- -------------------
143 1871.5 12:20:15 XLON 606170608351580000
--------------- -------------------- -------- -------------------
22 1871.5 12:20:15 AQXE 592096857895218000
--------------- -------------------- -------- -------------------
3 1873.5 12:23:11 AQXE 592096857895311000
--------------- -------------------- -------- -------------------
143 1873.5 12:23:11 XLON 606170608351667000
--------------- -------------------- -------- -------------------
3 1876.5 12:25:31 CHIX 592096857895395000
--------------- -------------------- -------- -------------------
62 1876.5 12:25:31 CHIX 592096857895395000
--------------- -------------------- -------- -------------------
5 1876.5 12:25:31 XLON 606170608351748000
--------------- -------------------- -------- -------------------
4 1876.5 12:25:31 TRQX 606170608351748000
--------------- -------------------- -------- -------------------
14 1876.5 12:25:31 TRQX 606170608351748000
--------------- -------------------- -------- -------------------
8 1876.5 12:25:31 AQXE 592096857895395000
--------------- -------------------- -------- -------------------
28 1876.5 12:25:31 BATE 606170608351748000
--------------- -------------------- -------- -------------------
31 1876.5 12:25:31 BATE 606170608351748000
--------------- -------------------- -------- -------------------
143 1875.5 12:25:57 BATE 592096857895411000
--------------- -------------------- -------- -------------------
143 1875.5 12:25:57 AQXE 606170608351763000
--------------- -------------------- -------- -------------------
510 1875.5 12:25:57 XLON 606170608351763000
--------------- -------------------- -------- -------------------
152 1871.5 12:33:17 XLON 606170608352009000
--------------- -------------------- -------- -------------------
9 1871.5 12:33:17 XLON 606170608352009000
--------------- -------------------- -------- -------------------
308 1871 12:33:22 CHIX 592096857895673000
--------------- -------------------- -------- -------------------
143 1870 12:38:35 CHIX 592096857895862000
--------------- -------------------- -------- -------------------
167 1870 12:38:35 BATE 606170608352192000
--------------- -------------------- -------- -------------------
51 1873 12:51:48 AQXE 592096857896278000
--------------- -------------------- -------- -------------------
117 1873 12:51:48 AQXE 592096857896278000
--------------- -------------------- -------- -------------------
168 1872.5 12:51:48 CHIX 592096857896278000
--------------- -------------------- -------- -------------------
192 1872.5 12:51:48 XLON 606170608352589000
--------------- -------------------- -------- -------------------
29 1874 12:54:32 BATE 592096857896375000
--------------- -------------------- -------- -------------------
56 1874 12:54:32 CHIX 606170608352682000
--------------- -------------------- -------- -------------------
155 1874 12:54:32 CHIX 606170608352682000
--------------- -------------------- -------- -------------------
115 1874 12:54:32 BATE 592096857896375000
--------------- -------------------- -------- -------------------
143 1874 12:54:32 TRQX 592096857896375000
--------------- -------------------- -------- -------------------
143 1881.5 13:05:09 BATE 592096857896747000
--------------- -------------------- -------- -------------------
220 1881.5 13:05:09 XLON 606170608353039000
--------------- -------------------- -------- -------------------
102 1881.5 13:05:09 XLON 606170608353039000
--------------- -------------------- -------- -------------------
286 1881.5 13:05:09 CHIX 606170608353039000
--------------- -------------------- -------- -------------------
143 1884 13:18:12 XLON 592096857897155000
--------------- -------------------- -------- -------------------
160 1884 13:18:12 TRQX 592096857897155000
--------------- -------------------- -------- -------------------
143 1884 13:18:12 BATE 606170608353431000
--------------- -------------------- -------- -------------------
338 1883.5 13:20:43 CHIX 592096857897236000
--------------- -------------------- -------- -------------------
171 1883.5 13:20:43 AQXE 606170608353509000
--------------- -------------------- -------- -------------------
39 1879.5 13:30:12 BATE 592096857897535000
--------------- -------------------- -------- -------------------
125 1879.5 13:30:12 BATE 592096857897535000
--------------- -------------------- -------- -------------------
164 1879.5 13:30:12 CHIX 592096857897535000
--------------- -------------------- -------- -------------------
164 1879.5 13:30:12 AQXE 606170608353794000
--------------- -------------------- -------- -------------------
175 1879 13:34:46 CHIX 592096857897698000
--------------- -------------------- -------- -------------------
21 1879 13:34:46 CHIX 592096857897698000
--------------- -------------------- -------- -------------------
49 1879 13:34:46 BATE 606170608353948000
--------------- -------------------- -------- -------------------
151 1879 13:34:46 TRQX 606170608353948000
--------------- -------------------- -------- -------------------
94 1879 13:34:46 BATE 606170608353948000
--------------- -------------------- -------- -------------------
151 1879 13:34:46 AQXE 606170608353948000
--------------- -------------------- -------- -------------------
149 1878.5 13:34:46 TRQX 606170608353948000
--------------- -------------------- -------- -------------------
2 1878.5 13:34:47 CHIX 592096857897698000
--------------- -------------------- -------- -------------------
156 1877 13:39:10 XLON 592096857897858000
--------------- -------------------- -------- -------------------
153 1877 13:39:10 CHIX 592096857897858000
--------------- -------------------- -------- -------------------
143 1877 13:39:10 TRQX 606170608354099000
--------------- -------------------- -------- -------------------
159 1877 13:46:18 XLON 606170608354310000
--------------- -------------------- -------- -------------------
159 1877 13:46:18 AQXE 606170608354310000
--------------- -------------------- -------- -------------------
245 1879.5 13:51:55 CHIX 592096857898269000
--------------- -------------------- -------- -------------------
143 1879 13:53:03 CHIX 592096857898313000
--------------- -------------------- -------- -------------------
153 1879 13:53:03 CHIX 606170608354533000
--------------- -------------------- -------- -------------------
229 1879 13:53:03 XLON 606170608354533000
--------------- -------------------- -------- -------------------
251 1880.5 13:55:42 CHIX 592096857898412000
--------------- -------------------- -------- -------------------
144 1879.5 14:02:17 XLON 606170608354854000
--------------- -------------------- -------- -------------------
16 1882 14:06:46 BATE 592096857898808000
--------------- -------------------- -------- -------------------
43 1882 14:06:46 TRQX 606170608355008000
--------------- -------------------- -------- -------------------
41 1882 14:06:46 CHIX 606170608355008000
--------------- -------------------- -------- -------------------
18 1882 14:06:46 CHIX 606170608355008000
--------------- -------------------- -------- -------------------
48 1882 14:06:46 CHIX 606170608355008000
--------------- -------------------- -------- -------------------
157 1882.5 14:10:05 CHIX 592096857898911000
--------------- -------------------- -------- -------------------
32 1884 14:12:35 XLON 606170608355182000
--------------- -------------------- -------- -------------------
131 1884 14:12:35 XLON 606170608355182000
--------------- -------------------- -------- -------------------
11 1884 14:12:35 AQXE 592096857898989000
--------------- -------------------- -------- -------------------
152 1886 14:14:40 XLON 606170608355252000
--------------- -------------------- -------- -------------------
171 1886 14:16:50 BATE 606170608355328000
--------------- -------------------- -------- -------------------
67 1886 14:19:03 XLON 606170608355411000
--------------- -------------------- -------- -------------------
102 1886 14:19:03 XLON 606170608355411000
--------------- -------------------- -------- -------------------
210 1889.5 14:22:01 XLON 606170608355534000
--------------- -------------------- -------- -------------------
82 1889.5 14:22:01 XLON 606170608355534000
--------------- -------------------- -------- -------------------
116 1888.5 14:24:22 XLON 592096857899447000
--------------- -------------------- -------- -------------------
196 1888.5 14:24:22 XLON 592096857899447000
--------------- -------------------- -------- -------------------
143 1888.5 14:24:22 TRQX 606170608355623000
--------------- -------------------- -------- -------------------
143 1888.5 14:24:22 CHIX 592096857899447000
--------------- -------------------- -------- -------------------
143 1888.5 14:24:22 BATE 606170608355623000
--------------- -------------------- -------- -------------------
153 1888 14:24:22 XLON 606170608355623000
--------------- -------------------- -------- -------------------
156 1886.5 14:27:03 XLON 606170608355725000
--------------- -------------------- -------- -------------------
31 1886.5 14:27:03 TRQX 606170608355725000
--------------- -------------------- -------- -------------------
149 1887 14:31:02 AQXE 592096857899727000
--------------- -------------------- -------- -------------------
68 1886.5 14:31:22 TRQX 606170608355908000
--------------- -------------------- -------- -------------------
149 1886.5 14:31:22 CHIX 606170608355908000
--------------- -------------------- -------- -------------------
1 1886.5 14:31:40 TRQX 606170608355922000
--------------- -------------------- -------- -------------------
47 1886.5 14:31:40 TRQX 606170608355922000
--------------- -------------------- -------- -------------------
149 1886 14:32:03 BATE 606170608355937000
--------------- -------------------- -------- -------------------
149 1886 14:32:03 CHIX 606170608355937000
--------------- -------------------- -------- -------------------
156 1885.5 14:34:52 CHIX 592096857899913000
--------------- -------------------- -------- -------------------
156 1885 14:34:52 XLON 606170608356071000
--------------- -------------------- -------- -------------------
40 1884.5 14:35:05 AQXE 592096857899925000
--------------- -------------------- -------- -------------------
143 1886 14:37:45 TRQX 592096857900080000
--------------- -------------------- -------- -------------------
251 1886 14:37:45 XLON 606170608356232000
--------------- -------------------- -------- -------------------
157 1885.5 14:37:45 CHIX 592096857900081000
--------------- -------------------- -------- -------------------
157 1885 14:38:53 BATE 592096857900140000
--------------- -------------------- -------- -------------------
148 1885 14:38:53 CHIX 592096857900140000
--------------- -------------------- -------- -------------------
298 1884 14:40:16 BATE 606170608356357000
--------------- -------------------- -------- -------------------
282 1886.5 14:43:55 XLON 592096857900383000
--------------- -------------------- -------- -------------------
131 1886.5 14:43:55 BATE 606170608356523000
--------------- -------------------- -------- -------------------
12 1886.5 14:43:55 BATE 606170608356523000
--------------- -------------------- -------- -------------------
146 1888 14:46:03 CHIX 592096857900507000
--------------- -------------------- -------- -------------------
4 1886.5 14:47:09 CHIX 592096857900577000
--------------- -------------------- -------- -------------------
41 1886.5 14:47:09 CHIX 592096857900578000
--------------- -------------------- -------- -------------------
3 1886.5 14:47:09 CHIX 592096857900578000
--------------- -------------------- -------- -------------------
109 1886.5 14:47:09 CHIX 592096857900578000
--------------- -------------------- -------- -------------------
143 1886 14:47:13 CHIX 606170608356715000
--------------- -------------------- -------- -------------------
168 1886 14:47:13 AQXE 592096857900584000
--------------- -------------------- -------- -------------------
163 1888 14:52:27 BATE 592096857900845000
--------------- -------------------- -------- -------------------
160 1888.5 14:54:33 TRQX 592096857900944000
--------------- -------------------- -------- -------------------
412 1888 14:54:44 XLON 592096857900952000
--------------- -------------------- -------- -------------------
91 1887.5 14:54:57 TRQX 606170608357077000
--------------- -------------------- -------- -------------------
6 1887.5 14:54:57 TRQX 606170608357077000
--------------- -------------------- -------- -------------------
66 1887.5 14:54:57 TRQX 606170608357077000
--------------- -------------------- -------- -------------------
164 1887 14:59:50 CHIX 592096857901205000
--------------- -------------------- -------- -------------------
165 1887 14:59:50 BATE 606170608357308000
--------------- -------------------- -------- -------------------
167 1886.5 14:59:50 XLON 606170608357309000
--------------- -------------------- -------- -------------------
44 1886.5 14:59:52 AQXE 592096857901211000
--------------- -------------------- -------- -------------------
3 1886.5 14:59:52 XLON 606170608357314000
--------------- -------------------- -------- -------------------
164 1886.5 14:59:52 CHIX 606170608357314000
--------------- -------------------- -------- -------------------
10 1886.5 14:59:52 AQXE 592096857901211000
--------------- -------------------- -------- -------------------
1 1886.5 14:59:52 AQXE 592096857901211000
--------------- -------------------- -------- -------------------
58 1886.5 14:59:52 AQXE 592096857901211000
--------------- -------------------- -------- -------------------
30 1886.5 14:59:52 AQXE 592096857901211000
--------------- -------------------- -------- -------------------
167 1885.5 15:00:40 XLON 592096857901280000
--------------- -------------------- -------- -------------------
143 1885.5 15:00:40 CHIX 606170608357381000
--------------- -------------------- -------- -------------------
319 1885.5 15:03:01 CHIX 606170608357500000
--------------- -------------------- -------- -------------------
165 1889 15:08:29 XLON 606170608357762000
--------------- -------------------- -------- -------------------
3 1888.5 15:10:30 TRQX 592096857901768000
--------------- -------------------- -------- -------------------
3 1888.5 15:10:30 BATE 606170608357851000
--------------- -------------------- -------- -------------------
22 1889 15:10:35 XLON 606170608357854000
--------------- -------------------- -------- -------------------
137 1889 15:10:35 XLON 606170608357854000
--------------- -------------------- -------- -------------------
3 1889 15:11:33 XLON 606170608357898000
--------------- -------------------- -------- -------------------
101 1889 15:11:33 XLON 606170608357898000
--------------- -------------------- -------- -------------------
118 1889 15:11:33 AQXE 592096857901817000
--------------- -------------------- -------- -------------------
25 1889 15:11:33 AQXE 592096857901817000
--------------- -------------------- -------- -------------------
89 1888.5 15:13:32 XLON 592096857901904000
--------------- -------------------- -------- -------------------
59 1888.5 15:13:32 XLON 592096857901904000
--------------- -------------------- -------- -------------------
43 1890 15:14:37 CHIX 606170608358024000
--------------- -------------------- -------- -------------------
76 1890.5 15:14:41 XLON 592096857901951000
--------------- -------------------- -------- -------------------
90 1890.5 15:14:41 XLON 592096857901951000
--------------- -------------------- -------- -------------------
92 1890.5 15:14:41 AQXE 606170608358027000
--------------- -------------------- -------- -------------------
165 1890 15:15:54 XLON 592096857902005000
--------------- -------------------- -------- -------------------
93 1894 15:17:30 XLON 592096857902089000
--------------- -------------------- -------- -------------------
121 1894 15:17:30 XLON 592096857902089000
--------------- -------------------- -------- -------------------
149 1895 15:19:32 XLON 592096857902186000
--------------- -------------------- -------- -------------------
70 1895 15:19:32 XLON 592096857902186000
--------------- -------------------- -------- -------------------
6 1895 15:19:32 XLON 592096857902186000
--------------- -------------------- -------- -------------------
15 1895 15:19:32 AQXE 606170608358252000
--------------- -------------------- -------- -------------------
93 1895 15:19:32 AQXE 606170608358252000
--------------- -------------------- -------- -------------------
157 1894.5 15:19:55 XLON 606170608358268000
--------------- -------------------- -------- -------------------
151 1894.5 15:21:53 XLON 592096857902282000
--------------- -------------------- -------- -------------------
1 1896.5 15:23:00 CHIX 592096857902331000
--------------- -------------------- -------- -------------------
143 1896.5 15:23:00 CHIX 592096857902331000
--------------- -------------------- -------- -------------------
475 1894 15:23:14 XLON 592096857902341000
--------------- -------------------- -------- -------------------
143 1894 15:23:14 TRQX 606170608358401000
--------------- -------------------- -------- -------------------
153 1895.5 15:25:40 CHIX 592096857902443000
--------------- -------------------- -------- -------------------
153 1894 15:25:53 TRQX 592096857902455000
--------------- -------------------- -------- -------------------
151 1894 15:25:53 AQXE 606170608358510000
--------------- -------------------- -------- -------------------
276 1894.5 15:28:47 CHIX 606170608358632000
--------------- -------------------- -------- -------------------
151 1893.5 15:29:05 CHIX 592096857902596000
--------------- -------------------- -------- -------------------
151 1893 15:31:10 CHIX 606170608358734000
--------------- -------------------- -------- -------------------
143 1892.5 15:31:46 CHIX 592096857902717000
--------------- -------------------- -------- -------------------
164 1892.5 15:31:46 TRQX 606170608358762000
--------------- -------------------- -------- -------------------
25 1887.5 15:33:29 BATE 606170608358846000
--------------- -------------------- -------- -------------------
43 1887.5 15:33:29 BATE 606170608358846000
--------------- -------------------- -------- -------------------
84 1887.5 15:33:29 BATE 606170608358846000
--------------- -------------------- -------- -------------------
7 1887.5 15:35:25 TRQX 606170608358927000
--------------- -------------------- -------- -------------------
149 1887.5 15:35:25 TRQX 606170608358927000
--------------- -------------------- -------- -------------------
148 1888.5 15:38:07 TRQX 592096857903014000
--------------- -------------------- -------- -------------------
179 1888.5 15:38:07 BATE 606170608359048000
--------------- -------------------- -------- -------------------
224 1890.5 15:42:30 AQXE 592096857903236000
--------------- -------------------- -------- -------------------
95 1890.5 15:44:33 AQXE 592096857903330000
--------------- -------------------- -------- -------------------
118 1890.5 15:44:33 AQXE 592096857903330000
--------------- -------------------- -------- -------------------
80 1890.5 15:44:33 AQXE 592096857903330000
--------------- -------------------- -------- -------------------
163 1890.5 15:44:44 XLON 606170608359360000
--------------- -------------------- -------- -------------------
151 1890.5 15:46:06 BATE 606170608359425000
--------------- -------------------- -------- -------------------
143 1889.5 15:47:36 BATE 592096857903485000
--------------- -------------------- -------- -------------------
69 1889.5 15:47:36 XLON 606170608359502000
--------------- -------------------- -------- -------------------
111 1889.5 15:47:36 TRQX 606170608359502000
--------------- -------------------- -------- -------------------
141 1889.5 15:47:36 XLON 606170608359502000
--------------- -------------------- -------- -------------------
11 1889.5 15:47:36 TRQX 606170608359502000
--------------- -------------------- -------- -------------------
5 1889.5 15:47:36 TRQX 606170608359502000
--------------- -------------------- -------- -------------------
169 1889.5 15:47:36 XLON 606170608359502000
--------------- -------------------- -------- -------------------
16 1889.5 15:47:36 TRQX 606170608359502000
--------------- -------------------- -------- -------------------
156 1889.5 15:47:36 XLON 592096857903485000
--------------- -------------------- -------- -------------------
1 1888.5 15:50:11 CHIX 592096857903613000
--------------- -------------------- -------- -------------------
306 1888.5 15:50:11 CHIX 592096857903613000
--------------- -------------------- -------- -------------------
169 1888 15:50:11 CHIX 606170608359628000
--------------- -------------------- -------- -------------------
7 1886.5 15:52:03 CHIX 592096857903727000
--------------- -------------------- -------- -------------------
154 1886.5 15:52:04 CHIX 592096857903728000
--------------- -------------------- -------- -------------------
155 1886.5 15:52:04 CHIX 592096857903728000
--------------- -------------------- -------- -------------------
143 1886 15:57:15 AQXE 606170608359963000
--------------- -------------------- -------- -------------------
143 1886 15:57:15 CHIX 606170608359963000
--------------- -------------------- -------- -------------------
143 1886 15:57:15 BATE 592096857903962000
--------------- -------------------- -------- -------------------
92 1886 15:57:15 TRQX 592096857903962000
--------------- -------------------- -------- -------------------
70 1886 15:57:15 TRQX 592096857903962000
--------------- -------------------- -------- -------------------
193 1885.5 15:57:15 BATE 592096857903962000
--------------- -------------------- -------- -------------------
56 1885 16:00:06 XLON 606170608360085000
--------------- -------------------- -------- -------------------
143 1885 16:00:45 TRQX 592096857904125000
--------------- -------------------- -------- -------------------
107 1885 16:00:45 XLON 606170608360119000
--------------- -------------------- -------- -------------------
67 1884.5 16:00:45 TRQX 592096857904125000
--------------- -------------------- -------- -------------------
78 1884.5 16:00:45 TRQX 592096857904125000
--------------- -------------------- -------- -------------------
17 1884.5 16:00:45 TRQX 592096857904125000
--------------- -------------------- -------- -------------------
129 1884.5 16:00:46 XLON 592096857904125000
--------------- -------------------- -------- -------------------
33 1884.5 16:00:46 XLON 606170608360119000
--------------- -------------------- -------- -------------------
147 1887 16:03:04 TRQX 606170608360226000
--------------- -------------------- -------- -------------------
7 1887.5 16:06:42 XLON 592096857904411000
--------------- -------------------- -------- -------------------
138 1887.5 16:06:42 BATE 606170608360392000
--------------- -------------------- -------- -------------------
21 1887.5 16:06:42 BATE 606170608360392000
--------------- -------------------- -------- -------------------
325 1887.5 16:08:04 XLON 592096857904485000
--------------- -------------------- -------- -------------------
43 1887.5 16:08:04 XLON 592096857904485000
--------------- -------------------- -------- -------------------
143 1887.5 16:08:04 CHIX 606170608360463000
--------------- -------------------- -------- -------------------
120 1887.5 16:08:04 CHIX 592096857904485000
--------------- -------------------- -------- -------------------
110 1887.5 16:08:04 TRQX 606170608360463000
--------------- -------------------- -------- -------------------
195 1887.5 16:08:04 CHIX 592096857904485000
--------------- -------------------- -------- -------------------
157 1886.5 16:09:04 BATE 606170608360509000
--------------- -------------------- -------- -------------------
158 1885.5 16:09:57 CHIX 592096857904580000
--------------- -------------------- -------- -------------------
8 1884.5 16:14:15 TRQX 592096857904831000
--------------- -------------------- -------- -------------------
148 1884.5 16:14:15 XLON 592096857904831000
--------------- -------------------- -------- -------------------
140 1884.5 16:14:15 TRQX 592096857904831000
--------------- -------------------- -------- -------------------
156 1884.5 16:14:15 BATE 606170608360795000
--------------- -------------------- -------- -------------------
148 1884.5 16:14:15 BATE 606170608360795000
--------------- -------------------- -------- -------------------
148 1884.5 16:14:15 CHIX 592096857904831000
--------------- -------------------- -------- -------------------
148 1884 16:14:16 TRQX 606170608360795000
--------------- -------------------- -------- -------------------
156 1884.5 16:18:06 CHIX 606170608361038000
--------------- -------------------- -------- -------------------
300 1884.5 16:18:06 AQXE 592096857905080000
--------------- -------------------- -------- -------------------
257 1884.5 16:18:06 AQXE 592096857905080000
--------------- -------------------- -------- -------------------
228 1884 16:19:43 CHIX 606170608361135000
--------------- -------------------- -------- -------------------
69 1884 16:19:43 BATE 606170608361135000
--------------- -------------------- -------- -------------------
100 1884 16:19:43 BATE 606170608361135000
--------------- -------------------- -------- -------------------
32 1883.5 16:20:01 TRQX 592096857905200000
--------------- -------------------- -------- -------------------
136 1883.5 16:20:10 TRQX 592096857905217000
--------------- -------------------- -------- -------------------
151 1883 16:21:42 AQXE 606170608361290000
--------------- -------------------- -------- -------------------
31 1887.5 16:24:07 XLON 606170608361465000
--------------- -------------------- -------- -------------------
176 1887.5 16:24:07 XLON 606170608361465000
--------------- -------------------- -------- -------------------
43 1887.5 16:24:07 XLON 606170608361465000
--------------- -------------------- -------- -------------------
14 1887.5 16:24:07 XLON 606170608361465000
--------------- -------------------- -------- -------------------
375 1886.5 16:24:10 XLON 592096857905525000
--------------- -------------------- -------- -------------------
143 1886.5 16:24:10 CHIX 606170608361469000
--------------- -------------------- -------- -------------------
258 1886.5 16:24:10 AQXE 592096857905525000
--------------- -------------------- -------- -------------------
139 1885.5 16:26:03 TRQX 606170608361587000
--------------- -------------------- -------- -------------------
168 1885.5 16:26:03 TRQX 606170608361587000
--------------- -------------------- -------- -------------------
142 1885 16:26:43 CHIX 606170608361619000
--------------- -------------------- -------- -------------------
29 1885 16:26:43 CHIX 606170608361619000
--------------- -------------------- -------- -------------------
121 1884.5 16:28:37 BATE 592096857905752000
--------------- -------------------- -------- -------------------
3 1884.5 16:29:03 BATE 592096857905766000
--------------- -------------------- -------- -------------------
42 1884.5 16:29:26 BATE 592096857905776000
--------------- -------------------- -------- -------------------
123 1884 16:29:27 CHIX 592096857905776000
--------------- -------------------- -------- -------------------
94 1884 16:29:38 AQXE 592096857905782000
--------------- -------------------- -------- -------------------
61 1884 16:29:41 AQXE 592096857905783000
--------------- -------------------- -------- -------------------
42 1884 16:29:48 CHIX 592096857905786000
--------------- -------------------- -------- -------------------
11 1884 16:29:52 AQXE 592096857905794000
--------------- -------------------- -------- -------------------
1482 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
1067 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
1742 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
877 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
900 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
1518 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
1271 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
26 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
35 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
2570 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
1680 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
2911 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
1456 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
1456 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
2911 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
2484 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
119 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
3522 1886 16:35:13 XLON 606170608361749000
--------------- -------------------- -------- -------------------
54 1861.5 11:51:26 AQXE 606170608350654000
--------------- -------------------- -------- -------------------
286 1861 11:55:29 CHIX 592096857894367000
--------------- -------------------- -------- -------------------
229 1861 11:55:29 XLON 592096857894367000
--------------- -------------------- -------- -------------------
164 1861 11:55:29 XLON 592096857894367000
--------------- -------------------- -------- -------------------
143 1861 11:55:29 BATE 606170608350772000
--------------- -------------------- -------- -------------------
13 1860.5 11:55:29 CHIX 592096857894368000
--------------- -------------------- -------- -------------------
51 1860.5 11:55:29 CHIX 592096857894368000
--------------- -------------------- -------- -------------------
35 1860.5 11:55:29 XLON 606170608350772000
--------------- -------------------- -------- -------------------
118 1860.5 11:55:29 BATE 606170608350772000
--------------- -------------------- -------- -------------------
58 1860.5 11:55:29 BATE 606170608350772000
--------------- -------------------- -------- -------------------
150 1864 12:02:25 XLON 606170608351008000
--------------- -------------------- -------- -------------------
144 1863.5 12:03:21 XLON 606170608351040000
--------------- -------------------- -------- -------------------
466 1862.5 12:03:51 CHIX 592096857894665000
--------------- -------------------- -------- -------------------
143 1862.5 12:03:51 XLON 606170608351056000
--------------- -------------------- -------- -------------------
70 1862.5 12:03:51 AQXE 606170608351056000
--------------- -------------------- -------- -------------------
6 1862 12:03:51 TRQX 592096857894665000
--------------- -------------------- -------- -------------------
74 1862.5 12:03:51 XLON 606170608351056000
--------------- -------------------- -------- -------------------
86 1862.5 12:03:51 XLON 606170608351056000
--------------- -------------------- -------- -------------------
164 1859 12:04:40 CHIX 592096857894695000
--------------- -------------------- -------- -------------------
143 1861 12:09:02 CHIX 592096857894839000
--------------- -------------------- -------- -------------------
166 1861 12:09:02 BATE 606170608351220000
--------------- -------------------- -------- -------------------
259 1861 12:09:02 XLON 606170608351220000
--------------- -------------------- -------- -------------------
156 1861.5 12:13:27 TRQX 606170608351361000
--------------- -------------------- -------- -------------------
156 1861 12:14:47 CHIX 606170608351405000
--------------- -------------------- -------- -------------------
151 1861 12:14:47 CHIX 606170608351405000
--------------- -------------------- -------- -------------------
5 1861.5 12:14:50 CHIX 592096857895036000
--------------- -------------------- -------- -------------------
134 1867.5 12:17:20 CHIX 606170608351496000
--------------- -------------------- -------- -------------------
26 1867.5 12:17:20 CHIX 606170608351496000
--------------- -------------------- -------- -------------------
145 1868.5 12:18:18 XLON 606170608351525000
--------------- -------------------- -------- -------------------
9 1869.5 12:19:48 BATE 592096857895206000
--------------- -------------------- -------- -------------------
153 1869.5 12:19:48 CHIX 606170608351569000
--------------- -------------------- -------- -------------------
78 1873 12:20:55 CHIX 606170608351599000
--------------- -------------------- -------- -------------------
154 1874 12:21:33 XLON 606170608351621000
--------------- -------------------- -------- -------------------
107 1874 12:21:33 XLON 606170608351621000
--------------- -------------------- -------- -------------------
346 1873 12:22:25 XLON 592096857895289000
--------------- -------------------- -------- -------------------
143 1873 12:22:25 CHIX 592096857895289000
--------------- -------------------- -------- -------------------
135 1873 12:22:25 BATE 606170608351647000
--------------- -------------------- -------- -------------------
8 1873 12:22:25 BATE 606170608351647000
--------------- -------------------- -------- -------------------
143 1873 12:22:25 AQXE 606170608351647000
--------------- -------------------- -------- -------------------
45 1873 12:22:25 CHIX 606170608351647000
--------------- -------------------- -------- -------------------
162 1876 12:25:57 BATE 606170608351763000
--------------- -------------------- -------- -------------------
143 1874.5 12:25:57 CHIX 592096857895411000
--------------- -------------------- -------- -------------------
151 1874.5 12:25:57 XLON 606170608351763000
--------------- -------------------- -------- -------------------
62 1874.5 12:25:57 XLON 606170608351763000
--------------- -------------------- -------- -------------------
42 1874.5 12:25:57 XLON 606170608351763000
--------------- -------------------- -------- -------------------
159 1874 12:26:27 CHIX 606170608351785000
--------------- -------------------- -------- -------------------
272 1872 12:29:10 BATE 592096857895525000
--------------- -------------------- -------- -------------------
143 1872 12:29:10 CHIX 606170608351872000
--------------- -------------------- -------- -------------------
177 1871.5 12:33:17 CHIX 606170608352009000
--------------- -------------------- -------- -------------------
112 1871.5 12:33:17 CHIX 606170608352009000
--------------- -------------------- -------- -------------------
166 1871.5 12:33:22 AQXE 592096857895673000
--------------- -------------------- -------- -------------------
126 1870 12:38:35 XLON 592096857895862000
--------------- -------------------- -------- -------------------
43 1870 12:38:35 XLON 592096857895862000
--------------- -------------------- -------- -------------------
179 1870 12:38:35 TRQX 592096857895862000
--------------- -------------------- -------- -------------------
143 1870 12:38:35 CHIX 606170608352192000
--------------- -------------------- -------- -------------------
18 1873.5 12:49:44 CHIX 592096857896212000
--------------- -------------------- -------- -------------------
14 1873.5 12:49:44 CHIX 592096857896212000
--------------- -------------------- -------- -------------------
5 1873.5 12:49:44 AQXE 592096857896212000
--------------- -------------------- -------- -------------------
23 1873.5 12:49:44 XLON 606170608352525000
--------------- -------------------- -------- -------------------
10 1873.5 12:49:44 TRQX 606170608352525000
--------------- -------------------- -------- -------------------
7 1873.5 12:49:44 BATE 606170608352525000
--------------- -------------------- -------- -------------------
23 1874 12:50:04 BATE 606170608352535000
--------------- -------------------- -------- -------------------
36 1874 12:50:04 CHIX 592096857896222000
--------------- -------------------- -------- -------------------
143 1874 12:50:26 XLON 592096857896235000
--------------- -------------------- -------- -------------------
8 1874 12:50:26 AQXE 606170608352548000
--------------- -------------------- -------- -------------------
143 1873 12:51:48 BATE 592096857896278000
--------------- -------------------- -------- -------------------
85 1873 12:51:48 TRQX 606170608352589000
--------------- -------------------- -------- -------------------
65 1873 12:51:48 TRQX 606170608352589000
--------------- -------------------- -------- -------------------
313 1873 12:51:48 XLON 606170608352589000
--------------- -------------------- -------- -------------------
150 1873.5 12:51:48 XLON 592096857896279000
--------------- -------------------- -------- -------------------
152 1874.5 12:53:56 CHIX 592096857896357000
--------------- -------------------- -------- -------------------
143 1874.5 12:59:30 XLON 592096857896543000
--------------- -------------------- -------- -------------------
9 1874.5 12:59:53 AQXE 592096857896554000
--------------- -------------------- -------- -------------------
4 1874.5 12:59:55 AQXE 592096857896556000
--------------- -------------------- -------- -------------------
6 1874.5 12:59:55 AQXE 592096857896556000
--------------- -------------------- -------- -------------------
3 1874.5 12:59:56 AQXE 592096857896556000
--------------- -------------------- -------- -------------------
7 1874.5 12:59:56 AQXE 592096857896556000
--------------- -------------------- -------- -------------------
8 1874.5 12:59:56 AQXE 592096857896556000
--------------- -------------------- -------- -------------------
95 1874.5 13:00:05 AQXE 592096857896563000
--------------- -------------------- -------- -------------------
11 1874.5 13:00:26 AQXE 592096857896574000
--------------- -------------------- -------- -------------------
181 1874.5 13:00:26 CHIX 606170608352871000
--------------- -------------------- -------- -------------------
41 1880.5 13:05:11 BATE 592096857896748000
--------------- -------------------- -------- -------------------
143 1880.5 13:05:11 CHIX 606170608353040000
--------------- -------------------- -------- -------------------
513 1880.5 13:05:11 XLON 606170608353040000
--------------- -------------------- -------- -------------------
102 1880.5 13:05:11 BATE 592096857896748000
--------------- -------------------- -------- -------------------
8 1880.5 13:05:11 CHIX 606170608353040000
--------------- -------------------- -------- -------------------
67 1882 13:15:28 XLON 606170608353350000
--------------- -------------------- -------- -------------------
95 1882 13:15:28 XLON 606170608353350000
--------------- -------------------- -------- -------------------
162 1884.5 13:18:32 XLON 606170608353441000
--------------- -------------------- -------- -------------------
147 1884.5 13:20:04 AQXE 606170608353491000
--------------- -------------------- -------- -------------------
158 1883.5 13:20:43 AQXE 592096857897236000
--------------- -------------------- -------- -------------------
143 1883.5 13:20:43 BATE 592096857897236000
--------------- -------------------- -------- -------------------
143 1883.5 13:20:43 CHIX 606170608353509000
--------------- -------------------- -------- -------------------
286 1883.5 13:20:43 XLON 606170608353509000
--------------- -------------------- -------- -------------------
208 1882 13:20:43 AQXE 606170608353509000
--------------- -------------------- -------- -------------------
243 1880.5 13:21:57 XLON 592096857897270000
--------------- -------------------- -------- -------------------
154 1880.5 13:25:12 XLON 592096857897373000
--------------- -------------------- -------- -------------------
164 1880.5 13:25:12 CHIX 592096857897373000
--------------- -------------------- -------- -------------------
155 1881 13:26:27 CHIX 606170608353682000
--------------- -------------------- -------- -------------------
171 1880.5 13:31:22 XLON 606170608353836000
--------------- -------------------- -------- -------------------
152 1879.5 13:32:41 BATE 592096857897626000
--------------- -------------------- -------- -------------------
162 1879 13:34:46 TRQX 592096857897698000
--------------- -------------------- -------- -------------------
143 1879 13:34:46 BATE 592096857897698000
--------------- -------------------- -------- -------------------
186 1879 13:34:46 CHIX 606170608353948000
--------------- -------------------- -------- -------------------
236 1879 13:34:46 XLON 606170608353948000
--------------- -------------------- -------- -------------------
148 1878.5 13:34:46 CHIX 606170608353948000
--------------- -------------------- -------- -------------------
187 1877.5 13:37:07 TRQX 592096857897778000
--------------- -------------------- -------- -------------------
164 1877.5 13:37:07 AQXE 606170608354024000
--------------- -------------------- -------- -------------------
314 1877 13:39:10 CHIX 606170608354099000
--------------- -------------------- -------- -------------------
162 1877.5 13:46:04 XLON 592096857898073000
--------------- -------------------- -------- -------------------
205 1877.5 13:46:04 XLON 592096857898073000
--------------- -------------------- -------- -------------------
162 1877.5 13:46:04 TRQX 606170608354303000
--------------- -------------------- -------- -------------------
162 1877.5 13:46:04 CHIX 606170608354303000
--------------- -------------------- -------- -------------------
143 1877.5 13:46:04 CHIX 606170608354303000
--------------- -------------------- -------- -------------------
158 1879.5 13:51:55 TRQX 606170608354491000
--------------- -------------------- -------- -------------------
22 1880 13:51:59 BATE 606170608354493000
--------------- -------------------- -------- -------------------
158 1879 13:53:03 CHIX 592096857898313000
--------------- -------------------- -------- -------------------
143 1879 13:53:03 BATE 606170608354533000
--------------- -------------------- -------- -------------------
163 1879 13:53:03 TRQX 606170608354533000
--------------- -------------------- -------- -------------------
205 1879 13:53:03 AQXE 592096857898313000
--------------- -------------------- -------- -------------------
162 1877.5 13:53:33 CHIX 606170608354551000
--------------- -------------------- -------- -------------------
150 1880 13:56:03 XLON 592096857898422000
--------------- -------------------- -------- -------------------
162 1879.5 13:56:42 CHIX 606170608354663000
--------------- -------------------- -------- -------------------
121 1880.5 14:03:47 XLON 606170608354907000
--------------- -------------------- -------- -------------------
44 1880.5 14:03:47 XLON 606170608354907000
--------------- -------------------- -------- -------------------
42 1881 14:05:00 TRQX 592096857898747000
--------------- -------------------- -------- -------------------
112 1881 14:05:00 TRQX 592096857898747000
--------------- -------------------- -------- -------------------
225 1883 14:06:56 XLON 606170608355013000
--------------- -------------------- -------- -------------------
123 1883.5 14:09:00 XLON 606170608355075000
--------------- -------------------- -------- -------------------
151 1883.5 14:09:00 XLON 606170608355075000
--------------- -------------------- -------- -------------------
53 1883.5 14:10:44 XLON 606170608355123000
--------------- -------------------- -------- -------------------
143 1883.5 14:10:44 CHIX 606170608355123000
--------------- -------------------- -------- -------------------
19 1884.5 14:13:06 TRQX 606170608355198000
--------------- -------------------- -------- -------------------
210 1885 14:13:11 XLON 592096857899009000
--------------- -------------------- -------- -------------------
51 1885 14:13:11 XLON 592096857899009000
--------------- -------------------- -------- -------------------
160 1886 14:14:31 XLON 606170608355247000
--------------- -------------------- -------- -------------------
60 1886 14:16:41 XLON 606170608355324000
--------------- -------------------- -------- -------------------
67 1886 14:16:41 XLON 606170608355324000
--------------- -------------------- -------- -------------------
106 1886 14:16:41 XLON 606170608355324000
--------------- -------------------- -------- -------------------
154 1885 14:17:16 BATE 592096857899157000
--------------- -------------------- -------- -------------------
235 1885 14:17:16 CHIX 592096857899157000
--------------- -------------------- -------- -------------------
143 1885 14:17:16 XLON 606170608355343000
--------------- -------------------- -------- -------------------
143 1885 14:17:16 AQXE 606170608355343000
--------------- -------------------- -------- -------------------
154 1885 14:17:16 AQXE 606170608355343000
--------------- -------------------- -------- -------------------
155 1889 14:22:05 XLON 592096857899357000
--------------- -------------------- -------- -------------------
143 1888.5 14:24:22 TRQX 592096857899447000
--------------- -------------------- -------- -------------------
188 1888.5 14:24:22 XLON 592096857899447000
--------------- -------------------- -------- -------------------
143 1888.5 14:24:22 CHIX 606170608355623000
--------------- -------------------- -------- -------------------
143 1888.5 14:24:22 AQXE 592096857899447000
--------------- -------------------- -------- -------------------
70 1888.5 14:24:22 AQXE 606170608355623000
--------------- -------------------- -------- -------------------
73 1888 14:24:22 XLON 592096857899447000
--------------- -------------------- -------- -------------------
165 1887 14:29:35 XLON 606170608355817000
--------------- -------------------- -------- -------------------
67 1888 14:30:30 XLON 592096857899697000
--------------- -------------------- -------- -------------------
116 1888 14:30:30 XLON 592096857899697000
--------------- -------------------- -------- -------------------
69 1887 14:31:02 TRQX 592096857899727000
--------------- -------------------- -------- -------------------
519 1887 14:31:02 XLON 592096857899727000
--------------- -------------------- -------- -------------------
26 1887 14:31:02 TRQX 592096857899727000
--------------- -------------------- -------- -------------------
48 1887 14:31:02 TRQX 592096857899727000
--------------- -------------------- -------- -------------------
22 1887 14:31:02 BATE 606170608355892000
--------------- -------------------- -------- -------------------
121 1887 14:31:02 BATE 606170608355892000
--------------- -------------------- -------- -------------------
38 1887 14:31:02 TRQX 606170608355892000
--------------- -------------------- -------- -------------------
160 1886 14:32:03 TRQX 592096857899773000
--------------- -------------------- -------- -------------------
150 1885.5 14:32:55 BATE 606170608355973000
--------------- -------------------- -------- -------------------
143 1885 14:32:55 BATE 592096857899812000
--------------- -------------------- -------- -------------------
187 1885 14:32:55 CHIX 606170608355974000
--------------- -------------------- -------- -------------------
157 1885.5 14:34:52 CHIX 592096857899913000
--------------- -------------------- -------- -------------------
1 1885.5 14:34:52 CHIX 592096857899913000
--------------- -------------------- -------- -------------------
155 1885.5 14:34:52 AQXE 606170608356071000
--------------- -------------------- -------- -------------------
165 1886.5 14:37:42 CHIX 606170608356228000
--------------- -------------------- -------- -------------------
53 1885 14:38:53 CHIX 592096857900140000
--------------- -------------------- -------- -------------------
146 1885 14:38:53 XLON 592096857900140000
--------------- -------------------- -------- -------------------
268 1885 14:38:53 CHIX 592096857900140000
--------------- -------------------- -------- -------------------
165 1885 14:38:53 BATE 606170608356289000
--------------- -------------------- -------- -------------------
143 1884.5 14:40:14 BATE 592096857900208000
--------------- -------------------- -------- -------------------
74 1884.5 14:40:14 XLON 606170608356355000
--------------- -------------------- -------- -------------------
84 1884.5 14:40:14 XLON 606170608356355000
--------------- -------------------- -------- -------------------
158 1884 14:40:16 CHIX 606170608356357000
--------------- -------------------- -------- -------------------
169 1886.5 14:43:55 XLON 592096857900383000
--------------- -------------------- -------- -------------------
143 1886.5 14:43:55 XLON 592096857900383000
--------------- -------------------- -------- -------------------
170 1886.5 14:43:55 XLON 592096857900383000
--------------- -------------------- -------- -------------------
21 1886.5 14:43:55 BATE 606170608356523000
--------------- -------------------- -------- -------------------
146 1886.5 14:43:55 BATE 606170608356523000
--------------- -------------------- -------- -------------------
143 1886.5 14:43:55 TRQX 592096857900383000
--------------- -------------------- -------- -------------------
165 1887.5 14:44:24 XLON 606170608356547000
--------------- -------------------- -------- -------------------
157 1888 14:46:03 XLON 592096857900507000
--------------- -------------------- -------- -------------------
144 1886.5 14:47:09 AQXE 606170608356710000
--------------- -------------------- -------- -------------------
76 1886.5 14:47:09 CHIX 606170608356710000
--------------- -------------------- -------- -------------------
89 1886.5 14:47:09 CHIX 606170608356710000
--------------- -------------------- -------- -------------------
158 1884.5 14:48:02 CHIX 592096857900629000
--------------- -------------------- -------- -------------------
143 1888.5 14:51:17 XLON 592096857900793000
--------------- -------------------- -------- -------------------
377 1888.5 14:51:42 CHIX 606170608356931000
--------------- -------------------- -------- -------------------
282 1888.5 14:51:42 AQXE 606170608356931000
--------------- -------------------- -------- -------------------
161 1888.5 14:54:33 CHIX 592096857900944000
--------------- -------------------- -------- -------------------
161 1888 14:54:44 CHIX 606170608357068000
--------------- -------------------- -------- -------------------
159 1887.5 14:54:57 CHIX 592096857900962000
--------------- -------------------- -------- -------------------
20 1887.5 14:54:57 CHIX 592096857900962000
--------------- -------------------- -------- -------------------
143 1887.5 14:54:57 BATE 606170608357077000
--------------- -------------------- -------- -------------------
135 1887.5 14:58:41 CHIX 592096857901152000
--------------- -------------------- -------- -------------------
16 1887.5 14:58:41 CHIX 592096857901152000
--------------- -------------------- -------- -------------------
55 1887.5 14:58:41 XLON 606170608357258000
--------------- -------------------- -------- -------------------
167 1887.5 14:58:41 XLON 606170608357258000
--------------- -------------------- -------- -------------------
162 1887 14:59:50 CHIX 592096857901205000
--------------- -------------------- -------- -------------------
153 1887 14:59:50 XLON 592096857901205000
--------------- -------------------- -------- -------------------
78 1887 14:59:50 CHIX 606170608357308000
--------------- -------------------- -------- -------------------
73 1887 14:59:50 CHIX 606170608357308000
--------------- -------------------- -------- -------------------
35 1887 14:59:50 TRQX 606170608357308000
--------------- -------------------- -------- -------------------
151 1887 14:59:50 XLON 606170608357308000
--------------- -------------------- -------- -------------------
44 1887 14:59:50 TRQX 606170608357308000
--------------- -------------------- -------- -------------------
72 1887 14:59:50 TRQX 606170608357308000
--------------- -------------------- -------- -------------------
9 1886.5 14:59:50 TRQX 606170608357309000
--------------- -------------------- -------- -------------------
144 1886.5 14:59:52 TRQX 606170608357314000
--------------- -------------------- -------- -------------------
172 1885.5 15:00:40 CHIX 606170608357381000
--------------- -------------------- -------- -------------------
143 1885.5 15:00:40 BATE 592096857901280000
--------------- -------------------- -------- -------------------
317 1886 15:02:07 CHIX 606170608357456000
--------------- -------------------- -------- -------------------
163 1885.5 15:03:01 CHIX 606170608357500000
--------------- -------------------- -------- -------------------
57 1888 15:06:01 BATE 592096857901556000
--------------- -------------------- -------- -------------------
9 1888 15:06:01 BATE 592096857901556000
--------------- -------------------- -------- -------------------
143 1888 15:06:01 XLON 606170608357646000
--------------- -------------------- -------- -------------------
322 1888 15:06:01 CHIX 606170608357646000
--------------- -------------------- -------- -------------------
36 1888 15:06:01 BATE 592096857901556000
--------------- -------------------- -------- -------------------
41 1888 15:06:01 BATE 592096857901556000
--------------- -------------------- -------- -------------------
163 1887.5 15:06:51 XLON 592096857901595000
--------------- -------------------- -------- -------------------
154 1888 15:07:16 XLON 592096857901619000
--------------- -------------------- -------- -------------------
114 1888 15:08:32 TRQX 606170608357765000
--------------- -------------------- -------- -------------------
36 1888 15:08:32 TRQX 606170608357765000
--------------- -------------------- -------- -------------------
5 1888.5 15:11:49 BATE 606170608357908000
--------------- -------------------- -------- -------------------
165 1889 15:11:51 BATE 592096857901829000
--------------- -------------------- -------- -------------------
18 1888.5 15:12:34 XLON 592096857901864000
--------------- -------------------- -------- -------------------
143 1888.5 15:12:34 AQXE 606170608357943000
--------------- -------------------- -------- -------------------
17 1888.5 15:13:19 XLON 606170608357972000
--------------- -------------------- -------- -------------------
143 1888.5 15:13:19 AQXE 592096857901894000
--------------- -------------------- -------- -------------------
125 1889.5 15:13:56 XLON 592096857901918000
--------------- -------------------- -------- -------------------
21 1889.5 15:13:56 XLON 592096857901918000
--------------- -------------------- -------- -------------------
160 1890.5 15:14:43 AQXE 592096857901952000
--------------- -------------------- -------- -------------------
150 1890 15:15:26 AQXE 606170608358059000
--------------- -------------------- -------- -------------------
149 1890.5 15:16:09 AQXE 606170608358092000
--------------- -------------------- -------- -------------------
63 1891 15:16:53 AQXE 606170608358125000
--------------- -------------------- -------- -------------------
97 1891 15:16:53 AQXE 606170608358125000
--------------- -------------------- -------- -------------------
7 1894 15:17:51 XLON 606170608358175000
--------------- -------------------- -------- -------------------
300 1894 15:17:51 AQXE 592096857902106000
--------------- -------------------- -------- -------------------
5 1894.5 15:18:38 XLON 592096857902144000
--------------- -------------------- -------- -------------------
20 1894.5 15:18:38 CHIX 606170608358212000
--------------- -------------------- -------- -------------------
15 1894.5 15:18:38 BATE 592096857902144000
--------------- -------------------- -------- -------------------
46 1894.5 15:18:38 AQXE 606170608358212000
--------------- -------------------- -------- -------------------
143 1894.5 15:19:06 XLON 592096857902165000
--------------- -------------------- -------- -------------------
382 1894.5 15:19:06 XLON 592096857902165000
--------------- -------------------- -------- -------------------
78 1894.5 15:19:06 CHIX 592096857902165000
--------------- -------------------- -------- -------------------
55 1894.5 15:19:06 CHIX 592096857902165000
--------------- -------------------- -------- -------------------
10 1894.5 15:19:06 CHIX 592096857902165000
--------------- -------------------- -------- -------------------
143 1894.5 15:19:06 TRQX 606170608358232000
--------------- -------------------- -------- -------------------
143 1894.5 15:19:06 BATE 606170608358232000
--------------- -------------------- -------- -------------------
143 1894.5 15:19:55 BATE 592096857902203000
--------------- -------------------- -------- -------------------
175 1894.5 15:19:55 XLON 606170608358268000
--------------- -------------------- -------- -------------------
170 1895.5 15:23:11 AQXE 606170608358398000
--------------- -------------------- -------- -------------------
176 1894 15:23:14 TRQX 606170608358401000
--------------- -------------------- -------- -------------------
166 1895.5 15:25:40 XLON 592096857902443000
--------------- -------------------- -------- -------------------
192 1895.5 15:25:40 CHIX 592096857902443000
--------------- -------------------- -------- -------------------
83 1895.5 15:25:40 XLON 606170608358498000
--------------- -------------------- -------- -------------------
60 1895.5 15:25:40 XLON 606170608358498000
--------------- -------------------- -------- -------------------
143 1895.5 15:25:40 TRQX 606170608358498000
--------------- -------------------- -------- -------------------
270 1894.5 15:28:47 CHIX 592096857902582000
--------------- -------------------- -------- -------------------
163 1894.5 15:28:47 TRQX 592096857902582000
--------------- -------------------- -------- -------------------
163 1894 15:28:48 XLON 606170608358633000
--------------- -------------------- -------- -------------------
52 1894 15:28:48 CHIX 606170608358633000
--------------- -------------------- -------- -------------------
53 1894 15:28:48 CHIX 606170608358633000
--------------- -------------------- -------- -------------------
58 1894 15:28:48 CHIX 606170608358633000
--------------- -------------------- -------- -------------------
23 1893.5 15:31:09 CHIX 592096857902687000
--------------- -------------------- -------- -------------------
129 1893.5 15:31:09 CHIX 592096857902687000
--------------- -------------------- -------- -------------------
153 1892.5 15:31:46 BATE 592096857902717000
--------------- -------------------- -------- -------------------
159 1892.5 15:31:46 XLON 606170608358762000
--------------- -------------------- -------- -------------------
149 1892.5 15:31:46 CHIX 606170608358762000
--------------- -------------------- -------- -------------------
10 1892.5 15:31:46 CHIX 606170608358762000
--------------- -------------------- -------- -------------------
152 1889 15:33:10 BATE 592096857902790000
--------------- -------------------- -------- -------------------
8 1887 15:35:33 XLON 606170608358934000
--------------- -------------------- -------- -------------------
56 1887 15:36:17 CHIX 592096857902929000
--------------- -------------------- -------- -------------------
145 1887 15:36:17 XLON 606170608358966000
--------------- -------------------- -------- -------------------
156 1889.5 15:37:46 AQXE 592096857902998000
--------------- -------------------- -------- -------------------
199 1889 15:37:57 XLON 592096857903006000
--------------- -------------------- -------- -------------------
215 1888.5 15:38:07 XLON 592096857903014000
--------------- -------------------- -------- -------------------
138 1888.5 15:38:07 XLON 592096857903014000
--------------- -------------------- -------- -------------------
286 1888.5 15:38:07 CHIX 606170608359048000
--------------- -------------------- -------- -------------------
19 1890.5 15:42:28 AQXE 592096857903235000
--------------- -------------------- -------- -------------------
154 1890.5 15:42:28 XLON 606170608359261000
--------------- -------------------- -------- -------------------
62 1890.5 15:43:47 XLON 592096857903296000
--------------- -------------------- -------- -------------------
100 1890.5 15:43:47 XLON 592096857903296000
--------------- -------------------- -------- -------------------
118 1890.5 15:43:47 AQXE 606170608359320000
--------------- -------------------- -------- -------------------
57 1890.5 15:43:47 AQXE 606170608359320000
--------------- -------------------- -------- -------------------
4 1892 15:45:17 XLON 592096857903366000
--------------- -------------------- -------- -------------------
118 1892 15:45:17 AQXE 606170608359387000
--------------- -------------------- -------- -------------------
18 1892 15:45:17 AQXE 606170608359387000
--------------- -------------------- -------- -------------------
95 1892 15:45:17 AQXE 606170608359387000
--------------- -------------------- -------- -------------------
94 1892 15:45:17 AQXE 606170608359387000
--------------- -------------------- -------- -------------------
157 1891 15:45:18 CHIX 592096857903366000
--------------- -------------------- -------- -------------------
5 1891 15:45:20 CHIX 592096857903368000
--------------- -------------------- -------- -------------------
117 1890.5 15:46:06 AQXE 606170608359425000
--------------- -------------------- -------- -------------------
157 1890.5 15:46:06 CHIX 606170608359425000
--------------- -------------------- -------- -------------------
28 1890.5 15:46:06 AQXE 606170608359425000
--------------- -------------------- -------- -------------------
1 1889.5 15:47:36 CHIX 592096857903485000
--------------- -------------------- -------- -------------------
61 1889.5 15:47:36 CHIX 592096857903485000
--------------- -------------------- -------- -------------------
296 1889.5 15:47:36 CHIX 592096857903485000
--------------- -------------------- -------- -------------------
143 1889.5 15:47:36 XLON 606170608359502000
--------------- -------------------- -------- -------------------
147 1889.5 15:47:36 XLON 606170608359502000
--------------- -------------------- -------- -------------------
147 1889 15:48:42 BATE 592096857903541000
--------------- -------------------- -------- -------------------
84 1888.5 15:50:11 BATE 592096857903613000
--------------- -------------------- -------- -------------------
182 1888.5 15:50:11 CHIX 606170608359627000
--------------- -------------------- -------- -------------------
59 1888.5 15:50:11 BATE 592096857903613000
--------------- -------------------- -------- -------------------
152 1888 15:50:11 TRQX 606170608359628000
--------------- -------------------- -------- -------------------
168 1888 15:50:11 AQXE 606170608359628000
--------------- -------------------- -------- -------------------
8 1888 15:50:11 TRQX 606170608359628000
--------------- -------------------- -------- -------------------
8 1888 15:50:11 TRQX 606170608359628000
--------------- -------------------- -------- -------------------
83 1886.5 15:51:53 AQXE 592096857903719000
--------------- -------------------- -------- -------------------
69 1886.5 15:52:03 AQXE 592096857903727000
--------------- -------------------- -------- -------------------
166 1886.5 15:52:03 CHIX 606170608359736000
--------------- -------------------- -------- -------------------
153 1886 15:52:09 BATE 592096857903733000
--------------- -------------------- -------- -------------------
67 1887 15:56:16 XLON 592096857903920000
--------------- -------------------- -------- -------------------
76 1887 15:56:16 XLON 592096857903920000
--------------- -------------------- -------- -------------------
5 1887 15:56:16 AQXE 606170608359922000
--------------- -------------------- -------- -------------------
143 1887 15:57:08 AQXE 592096857903955000
--------------- -------------------- -------- -------------------
15 1887 15:57:08 XLON 606170608359957000
--------------- -------------------- -------- -------------------
11 1887 15:57:09 AQXE 592096857903956000
--------------- -------------------- -------- -------------------
198 1887 15:57:09 XLON 606170608359957000
--------------- -------------------- -------- -------------------
88 1887 15:57:09 XLON 606170608359957000
--------------- -------------------- -------- -------------------
143 1886 15:57:15 CHIX 606170608359963000
--------------- -------------------- -------- -------------------
273 1886 15:57:15 XLON 592096857903962000
--------------- -------------------- -------- -------------------
223 1886 15:57:15 XLON 592096857903962000
--------------- -------------------- -------- -------------------
34 1886 15:57:15 XLON 606170608359963000
--------------- -------------------- -------- -------------------
163 1885 16:00:45 XLON 592096857904125000
--------------- -------------------- -------- -------------------
168 1885 16:00:45 CHIX 592096857904125000
--------------- -------------------- -------- -------------------
169 1885 16:00:45 BATE 606170608360119000
--------------- -------------------- -------- -------------------
136 1884.5 16:00:45 BATE 606170608360119000
--------------- -------------------- -------- -------------------
163 1885 16:00:45 AQXE 592096857904125000
--------------- -------------------- -------- -------------------
30 1884.5 16:00:45 BATE 606170608360119000
--------------- -------------------- -------- -------------------
157 1887 16:03:04 CHIX 592096857904236000
--------------- -------------------- -------- -------------------
156 1887 16:04:57 XLON 592096857904321000
--------------- -------------------- -------- -------------------
148 1887 16:05:33 XLON 592096857904351000
--------------- -------------------- -------- -------------------
8 1887 16:05:33 XLON 592096857904351000
--------------- -------------------- -------- -------------------
7 1887 16:06:11 XLON 592096857904383000
--------------- -------------------- -------- -------------------
151 1887 16:06:11 XLON 592096857904383000
--------------- -------------------- -------- -------------------
6 1887.5 16:06:44 CHIX 606170608360394000
--------------- -------------------- -------- -------------------
140 1887.5 16:06:44 CHIX 606170608360394000
--------------- -------------------- -------- -------------------
94 1888.5 16:07:30 AQXE 606170608360437000
--------------- -------------------- -------- -------------------
75 1888.5 16:07:30 AQXE 606170608360437000
--------------- -------------------- -------- -------------------
36 1887.5 16:08:04 AQXE 592096857904485000
--------------- -------------------- -------- -------------------
106 1887.5 16:08:04 CHIX 592096857904485000
--------------- -------------------- -------- -------------------
235 1887.5 16:08:04 XLON 592096857904485000
--------------- -------------------- -------- -------------------
37 1887.5 16:08:04 CHIX 592096857904485000
--------------- -------------------- -------- -------------------
112 1887.5 16:08:04 BATE 606170608360463000
--------------- -------------------- -------- -------------------
80 1887.5 16:08:04 TRQX 606170608360463000
--------------- -------------------- -------- -------------------
31 1887.5 16:08:04 BATE 606170608360463000
--------------- -------------------- -------- -------------------
41 1887.5 16:08:04 TRQX 606170608360463000
--------------- -------------------- -------- -------------------
17 1887.5 16:08:04 TRQX 606170608360463000
--------------- -------------------- -------- -------------------
5 1887.5 16:08:04 TRQX 606170608360463000
--------------- -------------------- -------- -------------------
107 1887.5 16:08:04 AQXE 592096857904485000
--------------- -------------------- -------- -------------------
187 1887 16:09:03 BATE 592096857904532000
--------------- -------------------- -------- -------------------
145 1886.5 16:09:04 CHIX 592096857904533000
--------------- -------------------- -------- -------------------
145 1886.5 16:09:04 CHIX 592096857904533000
--------------- -------------------- -------- -------------------
132 1885.5 16:09:57 CHIX 592096857904580000
--------------- -------------------- -------- -------------------
143 1885.5 16:09:57 BATE 606170608360553000
--------------- -------------------- -------- -------------------
47 1885.5 16:09:58 CHIX 592096857904580000
--------------- -------------------- -------- -------------------
39 1885 16:13:00 BATE 606170608360724000
--------------- -------------------- -------- -------------------
58 1885 16:13:00 AQXE 592096857904757000
--------------- -------------------- -------- -------------------
90 1885 16:13:00 AQXE 592096857904757000
--------------- -------------------- -------- -------------------
109 1885 16:13:00 BATE 606170608360724000
--------------- -------------------- -------- -------------------
148 1884.5 16:14:15 BATE 606170608360795000
--------------- -------------------- -------- -------------------
51 1884.5 16:14:15 AQXE 592096857904831000
--------------- -------------------- -------- -------------------
162 1884.5 16:14:15 AQXE 606170608360795000
--------------- -------------------- -------- -------------------
3 1884.5 16:14:16 XLON 592096857904831000
--------------- -------------------- -------- -------------------
94 1884.5 16:14:16 AQXE 606170608360795000
--------------- -------------------- -------- -------------------
164 1884 16:14:16 CHIX 606170608360795000
--------------- -------------------- -------- -------------------
164 1884 16:14:16 CHIX 606170608360795000
--------------- -------------------- -------- -------------------
155 1884.5 16:15:23 CHIX 592096857904904000
--------------- -------------------- -------- -------------------
67 1884 16:15:24 BATE 606170608360867000
--------------- -------------------- -------- -------------------
2 1884.5 16:17:48 CHIX 606170608361020000
--------------- -------------------- -------- -------------------
58 1884.5 16:17:48 CHIX 606170608361020000
--------------- -------------------- -------- -------------------
104 1884.5 16:17:48 CHIX 606170608361020000
--------------- -------------------- -------- -------------------
98 1885 16:18:13 AQXE 606170608361045000
--------------- -------------------- -------- -------------------
59 1885 16:18:13 AQXE 606170608361045000
--------------- -------------------- -------- -------------------
119 1885 16:18:30 AQXE 606170608361062000
--------------- -------------------- -------- -------------------
17 1885 16:18:30 AQXE 606170608361062000
--------------- -------------------- -------- -------------------
23 1885 16:18:30 AQXE 606170608361062000
--------------- -------------------- -------- -------------------
144 1884.5 16:19:18 XLON 606170608361110000
--------------- -------------------- -------- -------------------
199 1884.5 16:19:18 AQXE 592096857905156000
--------------- -------------------- -------- -------------------
38 1884.5 16:19:20 CHIX 606170608361113000
--------------- -------------------- -------- -------------------
106 1884.5 16:19:20 CHIX 606170608361113000
--------------- -------------------- -------- -------------------
161 1884 16:19:43 XLON 592096857905181000
--------------- -------------------- -------- -------------------
168 1884 16:19:43 XLON 606170608361135000
--------------- -------------------- -------- -------------------
256 1884 16:19:43 CHIX 606170608361135000
--------------- -------------------- -------- -------------------
54 1884 16:19:43 BATE 606170608361135000
--------------- -------------------- -------- -------------------
164 1884 16:19:43 AQXE 606170608361135000
--------------- -------------------- -------- -------------------
163 1883 16:21:42 AQXE 606170608361290000
--------------- -------------------- -------- -------------------
153 1883 16:21:42 CHIX 592096857905341000
--------------- -------------------- -------- -------------------
5 1883 16:21:42 AQXE 592096857905341000
--------------- -------------------- -------- -------------------
43 1885 16:23:20 XLON 592096857905461000
--------------- -------------------- -------- -------------------
104 1885 16:23:20 XLON 592096857905461000
--------------- -------------------- -------- -------------------
175 1886.5 16:23:28 XLON 606170608361417000
--------------- -------------------- -------- -------------------
145 1887.5 16:23:54 XLON 606170608361448000
--------------- -------------------- -------- -------------------
245 1886.5 16:24:10 BATE 606170608361469000
--------------- -------------------- -------- -------------------
41 1886.5 16:24:10 BATE 606170608361469000
--------------- -------------------- -------- -------------------
389 1886.5 16:24:10 CHIX 592096857905525000
--------------- -------------------- -------- -------------------
111 1886.5 16:24:10 TRQX 606170608361469000
--------------- -------------------- -------- -------------------
18 1886.5 16:24:10 TRQX 606170608361469000
--------------- -------------------- -------- -------------------
12 1886.5 16:24:10 TRQX 606170608361469000
--------------- -------------------- -------- -------------------
2 1886.5 16:24:10 TRQX 606170608361469000
--------------- -------------------- -------- -------------------
74 1886.5 16:24:10 CHIX 606170608361469000
--------------- -------------------- -------- -------------------
144 1885.5 16:25:04 BATE 592096857905579000
--------------- -------------------- -------- -------------------
51 1885.5 16:25:04 BATE 592096857905579000
--------------- -------------------- -------- -------------------
143 1885.5 16:26:03 TRQX 606170608361587000
--------------- -------------------- -------- -------------------
102 1885.5 16:26:03 XLON 606170608361587000
--------------- -------------------- -------- -------------------
73 1885.5 16:26:03 XLON 606170608361587000
--------------- -------------------- -------- -------------------
15 1885 16:26:43 BATE 606170608361619000
--------------- -------------------- -------- -------------------
16 1885 16:26:43 BATE 606170608361619000
--------------- -------------------- -------- -------------------
291 1885 16:26:43 AQXE 606170608361619000
--------------- -------------------- -------- -------------------
3 1885 16:26:43 AQXE 606170608361619000
--------------- -------------------- -------- -------------------
159 1884.5 16:27:52 XLON 592096857905727000
--------------- -------------------- -------- -------------------
272 1885 16:29:13 XLON 606170608361704000
--------------- -------------------- -------- -------------------
48 1885 16:29:13 XLON 606170608361704000
--------------- -------------------- -------- -------------------
166 1884.5 16:29:26 BATE 606170608361710000
--------------- -------------------- -------- -------------------
148 1884.5 16:29:26 TRQX 606170608361710000
--------------- -------------------- -------- -------------------
113 1884.5 16:29:26 XLON 606170608361710000
--------------- -------------------- -------- -------------------
53 1884.5 16:29:26 XLON 606170608361710000
--------------- -------------------- -------- -------------------
18991 1886 16:35:13 XLON 592096857905818000
--------------- -------------------- -------- -------------------
431 1886 16:35:13 XLON 592096857905818000
--------------- -------------------- -------- -------------------
529 1886 16:35:13 XLON 592096857905818000
--------------- -------------------- -------- -------------------
1510 1886 16:35:13 XLON 592096857905818000
--------------- -------------------- -------- -------------------
135 1886 16:35:13 XLON 592096857905818000
--------------- -------------------- -------- -------------------
18490 1886 16:35:13 XLON 592096857905818000
--------------- -------------------- -------- -------------------
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
POSFLFLDFDIILIV
(END) Dow Jones Newswires
February 10, 2023 12:22 ET (17:22 GMT)
1 Year Associated British Foods Chart |
1 Month Associated British Foods Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
