REG - Assoc.British Foods - Transaction in Own Shares
09/01/2025 18:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250109:nRSI8240Sa&default-theme=true
RNS Number : 8240S Associated British Foods PLC 09 January 2025
09 January 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 09 January 2025
it purchased for cancellation from UBS AG London Branch ('UBS') 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 6 November 2024.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 09 January 2025
Number of shares repurchased: 483,198
Average price paid per share: GBp 1959.137
Highest price paid per share: GBp 1983.50
Lowest price paid per share: GBp 1935.50
The Company intends to cancel these Shares.
All shares were purchased from UBS 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
UBS as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 09 January 2025
Investment firm: UBS AG London Branch
Aggregated information:
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 1,961.79 205,345 1,939.00 1,980.50
BATS Europe 1,957.13 188,573 1,935.50 1,972.50
Chi-X Europe 1,957.01 58,967 1,936.00 1,971.00
Aquis 1,957.78 30,313 1,937.50 1,983.50
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
509 1,983.5000 08:00:30 Aquis 1367768
544 1,968.5000 08:05:48 Aquis 1375844
37 1,942.0000 08:09:56 Aquis 1382167
563 1,942.0000 08:10:03 Aquis 1382387
57 1,944.0000 08:17:15 Aquis 1390308
48 1,944.0000 08:17:15 Aquis 1390300
52 1,944.0000 08:17:43 Aquis 1390654
56 1,944.0000 08:17:45 Aquis 1390690
424 1,942.0000 08:20:33 Aquis 1393149
49 1,942.0000 08:20:33 Aquis 1393146
77 1,942.0000 08:20:33 Aquis 1393144
7 1,942.0000 08:20:33 Aquis 1393142
576 1,949.5000 08:32:02 Aquis 1403608
525 1,943.5000 08:40:22 Aquis 1410821
43 1,946.0000 08:47:27 Aquis 1417593
41 1,946.0000 08:47:33 Aquis 1417658
409 1,946.0000 08:47:39 Aquis 1417769
152 1,947.0000 09:00:08 Aquis 1430538
18 1,951.0000 09:01:21 Aquis 1431686
285 1,956.0000 09:02:50 Aquis 1433100
193 1,956.0000 09:02:50 Aquis 1433098
26 1,956.0000 09:02:51 Aquis 1433152
603 1,958.5000 09:13:29 Aquis 1443005
569 1,944.5000 09:28:04 Aquis 1456529
145 1,941.5000 09:39:52 Aquis 1468336
230 1,941.5000 09:39:52 Aquis 1468334
162 1,941.5000 09:39:52 Aquis 1468330
484 1,937.5000 09:55:11 Aquis 1482165
477 1,939.0000 10:04:32 Aquis 1489532
50 1,939.0000 10:04:32 Aquis 1489528
565 1,942.0000 10:15:11 Aquis 1498820
604 1,944.5000 10:26:12 Aquis 1507618
561 1,946.0000 10:41:33 Aquis 1519816
534 1,948.0000 10:58:00 Aquis 1531531
491 1,949.5000 11:10:42 Aquis 1540706
592 1,944.5000 11:29:20 Aquis 1552877
73 1,948.0000 11:49:04 Aquis 1565857
331 1,948.0000 11:49:04 Aquis 1565855
144 1,948.0000 11:49:04 Aquis 1565853
488 1,947.5000 11:49:04 Aquis 1565839
516 1,952.5000 12:10:07 Aquis 1578215
563 1,954.5000 12:26:49 Aquis 1587814
506 1,956.5000 12:46:54 Aquis 1602125
4 1,956.5000 12:46:54 Aquis 1602123
6 1,956.5000 12:46:54 Aquis 1602121
509 1,955.0000 13:00:23 Aquis 1610960
119 1,959.0000 13:16:56 Aquis 1622794
368 1,959.0000 13:16:56 Aquis 1622792
43 1,956.5000 13:29:45 Aquis 1633898
546 1,957.5000 13:32:25 Aquis 1636590
344 1,958.5000 13:39:15 Aquis 1643225
217 1,958.5000 13:41:00 Aquis 1644825
149 1,965.0000 13:55:16 Aquis 1658294
62 1,964.5000 13:55:16 Aquis 1658292
527 1,964.0000 13:55:36 Aquis 1658665
520 1,962.0000 14:04:22 Aquis 1667575
10 1,962.0000 14:04:22 Aquis 1667579
547 1,966.5000 14:17:07 Aquis 1680537
488 1,966.0000 14:30:24 Aquis 1695355
216 1,967.0000 14:36:40 Aquis 1703261
230 1,967.5000 14:36:42 Aquis 1703316
29 1,967.5000 14:37:16 Aquis 1703891
18 1,967.5000 14:39:20 Aquis 1706158
18 1,968.5000 14:39:41 Aquis 1706474
140 1,968.5000 14:41:10 Aquis 1708422
179 1,968.0000 14:42:24 Aquis 1709942
373 1,968.0000 14:42:25 Aquis 1709954
363 1,967.5000 14:48:44 Aquis 1718631
207 1,967.5000 14:48:44 Aquis 1718627
256 1,965.5000 14:53:19 Aquis 1724585
512 1,966.0000 14:56:28 Aquis 1728925
460 1,966.0000 15:01:04 Aquis 1736529
62 1,966.0000 15:01:26 Aquis 1736835
389 1,967.0000 15:09:26 Aquis 1745425
186 1,967.0000 15:09:26 Aquis 1745419
200 1,969.5000 15:18:58 Aquis 1755001
348 1,969.5000 15:18:59 Aquis 1755023
28 1,971.0000 15:22:22 Aquis 1758450
512 1,971.0000 15:22:25 Aquis 1758527
230 1,969.0000 15:29:58 Aquis 1767161
369 1,969.0000 15:29:59 Aquis 1767165
196 1,965.0000 15:35:52 Aquis 1772721
8 1,965.0000 15:36:29 Aquis 1773271
195 1,965.0000 15:36:29 Aquis 1773269
136 1,965.0000 15:37:27 Aquis 1774229
524 1,963.0000 15:42:45 Aquis 1778762
50 1,963.0000 15:47:06 Aquis 1782781
159 1,963.0000 15:47:12 Aquis 1782907
321 1,963.0000 15:47:33 Aquis 1783274
533 1,960.5000 15:52:38 Aquis 1788414
1 1,962.0000 15:59:23 Aquis 1794970
516 1,962.0000 15:59:47 Aquis 1795861
216 1,962.5000 16:03:10 Aquis 1800178
175 1,964.0000 16:07:23 Aquis 1805103
67 1,964.0000 16:07:23 Aquis 1805099
60 1,964.0000 16:07:23 Aquis 1805101
14 1,964.0000 16:07:27 Aquis 1805172
70 1,964.0000 16:07:27 Aquis 1805170
305 1,964.0000 16:07:27 Aquis 1805174
64 1,964.0000 16:07:27 Aquis 1805176
545 1,965.5000 16:11:40 Aquis 1810313
219 1,966.0000 16:13:31 Aquis 1813077
69 1,966.0000 16:13:31 Aquis 1813075
70 1,966.0000 16:13:31 Aquis 1813073
46 1,966.5000 16:15:22 Aquis 1816215
310 1,966.5000 16:15:22 Aquis 1816211
128 1,966.5000 16:15:22 Aquis 1816207
103 1,966.0000 16:18:01 Aquis 1820201
68 1,966.0000 16:18:01 Aquis 1820199
12 1,966.0000 16:18:01 Aquis 1820197
68 1,966.0000 16:18:01 Aquis 1820195
31 1,965.5000 16:18:16 Aquis 1820628
516 1,965.5000 16:19:02 Aquis 1821676
511 1,965.0000 16:21:20 Aquis 1825319
8 1,965.0000 16:21:20 Aquis 1825313
16 1,965.0000 16:21:20 Aquis 1825311
540 1,965.0000 16:24:05 Aquis 1829613
280 1,965.0000 16:25:52 Aquis 1832530
584 1,971.5000 08:00:52 BATE 1368361
503 1,972.0000 08:01:49 BATE 1369952
887 1,972.5000 08:01:49 BATE 1369950
591 1,971.0000 08:02:11 BATE 1370699
505 1,962.0000 08:04:36 BATE 1374284
603 1,969.0000 08:05:48 BATE 1375866
563 1,967.5000 08:05:50 BATE 1375911
372 1,967.5000 08:05:50 BATE 1375909
155 1,967.5000 08:05:50 BATE 1375907
490 1,957.5000 08:06:51 BATE 1376953
626 1,949.0000 08:08:09 BATE 1378862
537 1,945.5000 08:08:43 BATE 1380685
2 1,945.5000 08:08:43 BATE 1380683
519 1,937.0000 08:10:14 BATE 1382686
48 1,937.0000 08:10:14 BATE 1382684
450 1,937.0000 08:11:51 BATE 1384617
40 1,937.0000 08:11:51 BATE 1384615
351 1,940.5000 08:13:44 BATE 1386521
632 1,943.0000 08:14:17 BATE 1386963
587 1,947.5000 08:15:01 BATE 1387700
559 1,946.5000 08:15:07 BATE 1387982
623 1,946.5000 08:15:07 BATE 1387980
556 1,950.0000 08:18:35 BATE 1391314
97 1,948.0000 08:18:49 BATE 1391494
500 1,948.0000 08:18:49 BATE 1391496
598 1,949.0000 08:18:49 BATE 1391492
499 1,940.5000 08:20:52 BATE 1393362
10 1,939.5000 08:20:58 BATE 1393417
54 1,939.5000 08:20:58 BATE 1393415
46 1,939.5000 08:20:59 BATE 1393424
92 1,939.5000 08:20:59 BATE 1393422
202 1,939.5000 08:21:06 BATE 1393610
25 1,939.5000 08:21:33 BATE 1394061
49 1,939.5000 08:21:33 BATE 1394059
52 1,939.5000 08:21:33 BATE 1394057
490 1,940.0000 08:25:25 BATE 1397389
136 1,943.0000 08:26:27 BATE 1398321
355 1,943.0000 08:26:29 BATE 1398338
581 1,942.5000 08:26:42 BATE 1398502
824 1,950.0000 08:30:11 BATE 1401636
555 1,950.5000 08:31:28 BATE 1403090
818 1,949.0000 08:32:02 BATE 1403610
694 1,949.0000 08:33:30 BATE 1405207
551 1,945.0000 08:35:00 BATE 1406602
498 1,945.0000 08:35:00 BATE 1406600
35 1,945.0000 08:36:40 BATE 1408092
566 1,945.0000 08:37:06 BATE 1408430
499 1,944.0000 08:37:34 BATE 1408774
595 1,943.5000 08:40:22 BATE 1410823
134 1,943.0000 08:40:57 BATE 1411338
427 1,943.0000 08:40:57 BATE 1411336
219 1,949.0000 08:44:41 BATE 1414707
604 1,949.0000 08:44:41 BATE 1414709
166 1,949.0000 08:44:41 BATE 1414705
166 1,949.0000 08:44:41 BATE 1414703
575 1,948.0000 08:46:07 BATE 1416408
308 1,945.5000 08:47:39 BATE 1417775
14 1,945.5000 08:47:39 BATE 1417773
14 1,945.5000 08:47:39 BATE 1417771
202 1,945.5000 08:47:39 BATE 1417767
532 1,944.5000 08:49:37 BATE 1419637
601 1,942.0000 08:51:29 BATE 1421405
604 1,945.0000 08:52:44 BATE 1422636
265 1,945.0000 08:55:46 BATE 1427067
328 1,945.0000 08:55:46 BATE 1427065
261 1,948.0000 08:59:25 BATE 1429773
260 1,948.0000 08:59:25 BATE 1429771
14 1,948.5000 08:59:58 BATE 1430128
16 1,948.5000 08:59:58 BATE 1430126
521 1,947.5000 09:00:01 BATE 1430276
125 1,953.5000 09:02:13 BATE 1432538
680 1,953.5000 09:02:13 BATE 1432536
532 1,955.0000 09:02:59 BATE 1433248
185 1,952.5000 09:06:46 BATE 1436749
631 1,952.5000 09:07:16 BATE 1437365
124 1,951.0000 09:07:59 BATE 1437974
310 1,951.0000 09:07:59 BATE 1437972
579 1,952.5000 09:08:53 BATE 1438669
595 1,958.5000 09:13:29 BATE 1443007
584 1,958.0000 09:14:01 BATE 1443474
50 1,951.5000 09:16:02 BATE 1445292
547 1,951.5000 09:16:15 BATE 1445487
497 1,951.0000 09:16:37 BATE 1445955
200 1,947.5000 09:18:32 BATE 1447561
378 1,947.5000 09:19:12 BATE 1448184
244 1,947.5000 09:20:12 BATE 1449000
488 1,947.0000 09:21:17 BATE 1450120
333 1,944.5000 09:24:29 BATE 1452896
205 1,944.0000 09:24:29 BATE 1452894
559 1,944.5000 09:24:29 BATE 1452892
530 1,944.0000 09:28:16 BATE 1456741
92 1,944.0000 09:29:53 BATE 1458274
408 1,944.0000 09:29:53 BATE 1458272
590 1,939.0000 09:33:05 BATE 1461375
210 1,938.0000 09:34:00 BATE 1462164
490 1,938.0000 09:37:09 BATE 1464694
298 1,938.0000 09:37:09 BATE 1464692
358 1,941.0000 09:39:52 BATE 1468340
358 1,941.0000 09:39:52 BATE 1468338
559 1,941.5000 09:39:52 BATE 1468332
49 1,941.0000 09:42:50 BATE 1471351
23 1,941.0000 09:42:50 BATE 1471349
556 1,940.5000 09:42:51 BATE 1471369
487 1,938.5000 09:45:14 BATE 1473568
495 1,935.5000 09:48:05 BATE 1477092
11 1,935.5000 09:49:08 BATE 1477771
8 1,935.5000 09:49:21 BATE 1477907
2 1,938.0000 09:51:20 BATE 1479426
462 1,938.0000 09:51:20 BATE 1479430
221 1,938.0000 09:51:20 BATE 1479434
54 1,938.0000 09:55:10 BATE 1482156
53 1,938.0000 09:55:10 BATE 1482154
584 1,938.0000 09:55:10 BATE 1482152
49 1,938.0000 09:55:10 BATE 1482148
173 1,939.0000 09:59:56 BATE 1485768
385 1,939.0000 09:59:56 BATE 1485770
569 1,939.0000 09:59:56 BATE 1485772
504 1,938.0000 10:00:00 BATE 1485843
212 1,939.0000 10:04:32 BATE 1489526
306 1,939.0000 10:04:32 BATE 1489524
584 1,941.0000 10:05:50 BATE 1491067
81 1,942.0000 10:06:40 BATE 1491790
42 1,942.0000 10:06:40 BATE 1491781
43 1,942.0000 10:06:40 BATE 1491775
404 1,942.0000 10:06:40 BATE 1491771
222 1,942.0000 10:09:52 BATE 1494489
355 1,942.0000 10:09:52 BATE 1494481
518 1,943.5000 10:12:23 BATE 1496550
390 1,942.5000 10:13:42 BATE 1497712
176 1,942.5000 10:13:42 BATE 1497710
238 1,942.5000 10:13:42 BATE 1497708
27 1,942.5000 10:13:42 BATE 1497706
118 1,942.5000 10:13:42 BATE 1497704
118 1,942.5000 10:13:42 BATE 1497702
523 1,942.0000 10:15:11 BATE 1498818
412 1,943.5000 10:17:31 BATE 1500657
1,363 1,947.5000 10:19:46 BATE 1501929
576 1,947.0000 10:19:52 BATE 1502021
587 1,946.5000 10:22:44 BATE 1504503
572 1,945.5000 10:24:08 BATE 1505597
125 1,945.0000 10:26:12 BATE 1507612
432 1,945.0000 10:26:12 BATE 1507610
53 1,944.5000 10:29:50 BATE 1510868
38 1,944.5000 10:29:50 BATE 1510866
49 1,944.5000 10:29:50 BATE 1510864
743 1,945.5000 10:30:36 BATE 1511668
337 1,947.5000 10:35:04 BATE 1515096
205 1,947.5000 10:35:04 BATE 1515094
1 1,947.0000 10:35:04 BATE 1515092
630 1,947.0000 10:35:04 BATE 1515086
142 1,947.0000 10:35:04 BATE 1515084
523 1,947.5000 10:37:50 BATE 1517118
494 1,945.5000 10:39:46 BATE 1518551
504 1,946.0000 10:41:33 BATE 1519818
722 1,945.0000 10:46:04 BATE 1523111
385 1,943.0000 10:48:05 BATE 1524503
367 1,944.0000 10:49:53 BATE 1525754
245 1,944.0000 10:50:10 BATE 1526020
733 1,947.0000 10:55:29 BATE 1529565
457 1,948.5000 10:57:40 BATE 1531305
100 1,948.5000 10:57:40 BATE 1531301
736 1,948.0000 10:58:00 BATE 1531529
529 1,946.5000 11:00:00 BATE 1532933
487 1,945.5000 11:03:44 BATE 1535844
500 1,945.0000 11:04:58 BATE 1536631
57 1,946.5000 11:09:00 BATE 1539370
517 1,950.0000 11:10:35 BATE 1540652
208 1,949.0000 11:10:42 BATE 1540708
426 1,949.0000 11:10:42 BATE 1540704
539 1,947.0000 11:11:46 BATE 1541270
37 1,947.5000 11:11:46 BATE 1541265
281 1,945.0000 11:16:22 BATE 1544521
150 1,945.0000 11:16:22 BATE 1544519
73 1,945.0000 11:16:22 BATE 1544517
539 1,944.0000 11:17:34 BATE 1545280
525 1,940.0000 11:24:00 BATE 1549536
151 1,940.5000 11:24:00 BATE 1549532
421 1,940.5000 11:24:00 BATE 1549534
518 1,944.5000 11:29:20 BATE 1552875
677 1,945.5000 11:33:08 BATE 1555625
1 1,944.5000 11:34:43 BATE 1556677
261 1,944.5000 11:34:43 BATE 1556675
524 1,944.5000 11:34:43 BATE 1556681
562 1,945.0000 11:34:43 BATE 1556671
538 1,943.5000 11:40:45 BATE 1560597
8 1,943.5000 11:40:45 BATE 1560595
8 1,943.5000 11:40:45 BATE 1560593
115 1,943.5000 11:41:01 BATE 1560786
10 1,945.0000 11:44:33 BATE 1563071
162 1,945.5000 11:45:17 BATE 1563558
34 1,945.5000 11:45:17 BATE 1563556
372 1,945.5000 11:45:18 BATE 1563571
56 1,947.5000 11:47:17 BATE 1564838
1 1,947.0000 11:47:17 BATE 1564836
582 1,948.0000 11:47:34 BATE 1564977
588 1,947.5000 11:49:04 BATE 1565841
61 1,947.0000 11:49:55 BATE 1566341
575 1,946.5000 11:50:07 BATE 1566528
44 1,946.5000 11:50:07 BATE 1566530
557 1,946.5000 11:53:18 BATE 1568271
575 1,948.0000 11:59:36 BATE 1572002
6 1,948.0000 11:59:36 BATE 1572000
502 1,947.5000 11:59:40 BATE 1572029
741 1,949.0000 12:02:56 BATE 1574048
145 1,948.5000 12:04:56 BATE 1575188
54 1,948.5000 12:04:56 BATE 1575186
62 1,948.5000 12:04:56 BATE 1575184
64 1,948.5000 12:04:56 BATE 1575182
5 1,948.5000 12:04:56 BATE 1575180
599 1,948.5000 12:06:40 BATE 1576208
417 1,948.5000 12:08:27 BATE 1577097
42 1,952.5000 12:09:56 BATE 1577968
462 1,952.5000 12:09:56 BATE 1577966
604 1,952.0000 12:10:07 BATE 1578217
1 1,950.0000 12:11:14 BATE 1579095
39 1,950.0000 12:11:54 BATE 1579400
768 1,952.0000 12:14:03 BATE 1580508
63 1,950.0000 12:20:01 BATE 1583698
538 1,950.5000 12:21:02 BATE 1584257
772 1,950.5000 12:21:02 BATE 1584255
573 1,951.5000 12:21:33 BATE 1584731
552 1,954.5000 12:26:49 BATE 1587816
554 1,953.5000 12:28:31 BATE 1588852
80 1,953.5000 12:32:01 BATE 1590965
165 1,953.5000 12:32:01 BATE 1590963
155 1,953.5000 12:32:01 BATE 1590961
46 1,954.5000 12:33:03 BATE 1592333
449 1,954.5000 12:33:03 BATE 1592331
200 1,953.0000 12:36:00 BATE 1594274
200 1,953.0000 12:36:00 BATE 1594272
156 1,953.0000 12:36:00 BATE 1594270
251 1,954.5000 12:40:10 BATE 1597071
266 1,954.5000 12:40:10 BATE 1597073
77 1,955.5000 12:43:15 BATE 1599002
251 1,955.5000 12:43:15 BATE 1598993
251 1,955.5000 12:43:15 BATE 1598991
205 1,956.5000 12:51:11 BATE 1604641
359 1,956.5000 12:51:11 BATE 1604637
28 1,956.5000 12:51:11 BATE 1604639
565 1,956.5000 12:52:27 BATE 1605275
113 1,956.0000 12:52:27 BATE 1605279
372 1,956.0000 12:52:27 BATE 1605277
82 1,956.5000 12:54:03 BATE 1606294
442 1,956.5000 12:54:03 BATE 1606290
205 1,956.0000 12:56:23 BATE 1607988
237 1,956.0000 12:56:23 BATE 1607986
53 1,956.0000 12:56:33 BATE 1608166
313 1,955.0000 13:00:23 BATE 1610962
288 1,955.0000 13:00:23 BATE 1610964
809 1,960.5000 13:07:54 BATE 1615995
308 1,960.5000 13:07:54 BATE 1615993
492 1,960.0000 13:08:02 BATE 1616107
4 1,959.0000 13:09:10 BATE 1617435
688 1,960.5000 13:14:16 BATE 1620830
226 1,959.5000 13:14:58 BATE 1621283
345 1,959.5000 13:14:58 BATE 1621279
559 1,960.0000 13:14:58 BATE 1621271
68 1,959.0000 13:19:27 BATE 1624835
429 1,959.0000 13:19:27 BATE 1624833
63 1,958.5000 13:19:52 BATE 1625361
469 1,958.5000 13:19:52 BATE 1625363
527 1,957.0000 13:21:52 BATE 1626713
473 1,955.0000 13:25:16 BATE 1629592
115 1,955.0000 13:25:16 BATE 1629590
398 1,957.0000 13:30:19 BATE 1634572
191 1,957.0000 13:30:19 BATE 1634576
698 1,958.0000 13:32:00 BATE 1636210
570 1,958.0000 13:32:00 BATE 1636206
572 1,957.5000 13:32:25 BATE 1636592
56 1,958.0000 13:35:07 BATE 1638996
56 1,958.0000 13:35:07 BATE 1638994
416 1,958.0000 13:35:07 BATE 1639000
408 1,958.5000 13:39:15 BATE 1643223
301 1,958.5000 13:40:31 BATE 1644465
1,083 1,959.0000 13:40:31 BATE 1644462
173 1,959.0000 13:40:31 BATE 1644460
292 1,958.5000 13:41:00 BATE 1644823
84 1,961.0000 13:44:20 BATE 1647565
558 1,961.0000 13:44:30 BATE 1647718
379 1,960.5000 13:44:46 BATE 1647993
99 1,960.5000 13:44:46 BATE 1647991
486 1,961.0000 13:46:41 BATE 1650114
212 1,959.0000 13:47:10 BATE 1650708
324 1,959.0000 13:47:35 BATE 1651098
50 1,961.0000 13:50:10 BATE 1653581
43 1,961.0000 13:50:10 BATE 1653579
92 1,965.0000 13:54:46 BATE 1657742
75 1,965.0000 13:54:46 BATE 1657740
538 1,965.0000 13:54:46 BATE 1657738
556 1,965.0000 13:55:15 BATE 1658283
93 1,965.0000 13:55:15 BATE 1658281
499 1,963.0000 13:55:36 BATE 1658668
499 1,964.5000 13:55:36 BATE 1658653
78 1,964.5000 13:55:36 BATE 1658649
755 1,963.5000 14:02:30 BATE 1665725
274 1,963.5000 14:02:30 BATE 1665723
48 1,963.5000 14:02:30 BATE 1665721
38 1,963.5000 14:02:30 BATE 1665719
44 1,963.5000 14:02:30 BATE 1665715
64 1,963.5000 14:02:30 BATE 1665717
117 1,962.5000 14:02:45 BATE 1666080
512 1,962.5000 14:02:45 BATE 1666078
546 1,962.0000 14:04:22 BATE 1667577
18 1,961.5000 14:05:00 BATE 1668097
192 1,964.0000 14:06:56 BATE 1670137
304 1,964.0000 14:08:18 BATE 1671460
91 1,964.0000 14:08:18 BATE 1671454
197 1,964.0000 14:09:28 BATE 1672466
77 1,964.0000 14:11:00 BATE 1674110
175 1,966.0000 14:12:47 BATE 1675692
82 1,966.0000 14:12:47 BATE 1675686
298 1,966.0000 14:12:47 BATE 1675690
2 1,966.0000 14:12:47 BATE 1675694
901 1,966.0000 14:12:47 BATE 1675698
569 1,965.5000 14:12:48 BATE 1675728
492 1,966.5000 14:17:07 BATE 1680535
876 1,966.0000 14:17:12 BATE 1680739
11 1,964.5000 14:19:37 BATE 1683382
539 1,964.5000 14:19:37 BATE 1683380
46 1,964.5000 14:19:37 BATE 1683384
600 1,963.5000 14:19:59 BATE 1683764
119 1,964.5000 14:24:25 BATE 1688936
490 1,964.5000 14:24:25 BATE 1688934
63 1,964.5000 14:24:47 BATE 1689291
52 1,964.5000 14:24:47 BATE 1689289
203 1,964.5000 14:24:47 BATE 1689293
59 1,966.0000 14:30:24 BATE 1695357
727 1,966.0000 14:30:24 BATE 1695351
588 1,966.0000 14:30:24 BATE 1695349
637 1,966.0000 14:30:24 BATE 1695353
739 1,966.0000 14:32:41 BATE 1698034
468 1,967.5000 14:34:19 BATE 1699999
666 1,967.5000 14:34:19 BATE 1700001
40 1,967.5000 14:35:08 BATE 1701057
1,072 1,967.5000 14:37:01 BATE 1703601
141 1,967.5000 14:37:01 BATE 1703605
628 1,967.5000 14:37:01 BATE 1703603
1 1,967.5000 14:37:01 BATE 1703609
467 1,967.5000 14:37:31 BATE 1704145
82 1,967.5000 14:37:31 BATE 1704143
496 1,968.0000 14:39:41 BATE 1706483
776 1,968.5000 14:41:31 BATE 1708821
92 1,968.0000 14:41:35 BATE 1708855
92 1,968.0000 14:41:35 BATE 1708853
588 1,968.0000 14:42:24 BATE 1709946
350 1,968.0000 14:42:24 BATE 1709944
563 1,967.5000 14:45:25 BATE 1713816
674 1,967.5000 14:45:25 BATE 1713812
532 1,967.5000 14:48:44 BATE 1718633
515 1,967.5000 14:48:44 BATE 1718635
334 1,967.0000 14:48:46 BATE 1718691
199 1,967.0000 14:48:46 BATE 1718687
521 1,967.0000 14:48:46 BATE 1718685
571 1,966.5000 14:51:19 BATE 1722077
657 1,966.0000 14:51:21 BATE 1722105
45 1,966.0000 14:53:00 BATE 1724159
87 1,966.0000 14:53:00 BATE 1724157
338 1,965.5000 14:53:19 BATE 1724581
216 1,965.5000 14:53:19 BATE 1724583
526 1,966.0000 14:56:21 BATE 1728668
708 1,966.0000 14:56:21 BATE 1728672
47 1,966.0000 14:56:43 BATE 1729285
206 1,966.0000 14:58:48 BATE 1732383
6 1,966.0000 14:58:48 BATE 1732381
600 1,966.0000 14:58:50 BATE 1732477
540 1,966.5000 15:01:04 BATE 1736521
697 1,966.5000 15:01:04 BATE 1736517
1 1,966.0000 15:02:04 BATE 1737503
45 1,966.0000 15:02:04 BATE 1737501
57 1,966.0000 15:02:04 BATE 1737505
29 1,966.0000 15:02:04 BATE 1737507
282 1,966.0000 15:02:04 BATE 1737499
1,030 1,966.0000 15:02:42 BATE 1738097
531 1,966.0000 15:05:00 BATE 1740441
8 1,966.0000 15:05:00 BATE 1740443
674 1,966.0000 15:05:00 BATE 1740439
581 1,966.5000 15:06:42 BATE 1742477
23 1,966.5000 15:06:42 BATE 1742475
428 1,966.5000 15:06:42 BATE 1742479
565 1,967.0000 15:09:26 BATE 1745421
979 1,968.0000 15:11:38 BATE 1748041
100 1,968.0000 15:11:38 BATE 1748039
199 1,968.0000 15:11:38 BATE 1748036
7 1,968.0000 15:11:38 BATE 1748034
662 1,967.5000 15:12:03 BATE 1748485
562 1,967.5000 15:14:04 BATE 1750449
331 1,969.5000 15:17:59 BATE 1754133
1,457 1,969.5000 15:17:59 BATE 1754131
137 1,969.5000 15:18:58 BATE 1754985
642 1,969.5000 15:18:58 BATE 1754993
62 1,969.5000 15:19:40 BATE 1755758
580 1,970.0000 15:20:53 BATE 1756905
500 1,971.0000 15:22:25 BATE 1758531
946 1,971.0000 15:22:25 BATE 1758525
549 1,969.0000 15:23:20 BATE 1759472
549 1,966.5000 15:25:10 BATE 1762309
222 1,967.5000 15:25:10 BATE 1762300
8 1,967.5000 15:25:10 BATE 1762298
8 1,967.5000 15:25:10 BATE 1762294
297 1,967.5000 15:25:10 BATE 1762292
214 1,969.0000 15:28:23 BATE 1765684
335 1,969.0000 15:28:23 BATE 1765678
669 1,969.0000 15:29:37 BATE 1766832
531 1,968.5000 15:29:59 BATE 1767174
67 1,968.5000 15:29:59 BATE 1767172
537 1,968.5000 15:29:59 BATE 1767170
641 1,966.0000 15:31:39 BATE 1768748
88 1,966.0000 15:31:39 BATE 1768746
54 1,964.5000 15:33:39 BATE 1770526
22 1,964.5000 15:33:39 BATE 1770522
20 1,964.5000 15:33:39 BATE 1770524
46 1,964.5000 15:33:39 BATE 1770520
76 1,964.5000 15:33:39 BATE 1770516
136 1,964.5000 15:33:39 BATE 1770518
23 1,963.5000 15:33:55 BATE 1770714
649 1,963.5000 15:33:55 BATE 1770706
104 1,963.5000 15:33:55 BATE 1770704
604 1,965.5000 15:35:45 BATE 1772655
693 1,965.0000 15:35:52 BATE 1772725
546 1,965.0000 15:37:27 BATE 1774231
7 1,964.5000 15:37:39 BATE 1774438
588 1,964.5000 15:37:39 BATE 1774434
7 1,964.0000 15:39:15 BATE 1775688
218 1,964.0000 15:39:15 BATE 1775684
7 1,964.0000 15:39:15 BATE 1775690
264 1,964.0000 15:39:15 BATE 1775694
171 1,963.5000 15:40:15 BATE 1776675
905 1,963.5000 15:42:36 BATE 1778655
602 1,962.5000 15:42:45 BATE 1778780
596 1,963.0000 15:42:45 BATE 1778764
32 1,962.5000 15:45:48 BATE 1781689
224 1,962.5000 15:45:48 BATE 1781687
460 1,962.5000 15:45:48 BATE 1781685
521 1,963.5000 15:46:39 BATE 1782353
47 1,963.5000 15:46:39 BATE 1782351
342 1,963.0000 15:46:53 BATE 1782560
262 1,963.0000 15:47:26 BATE 1783108
508 1,963.0000 15:47:26 BATE 1783112
34 1,962.0000 15:51:02 BATE 1786966
1,138 1,962.0000 15:51:02 BATE 1786938
190 1,962.0000 15:51:03 BATE 1787072
354 1,962.0000 15:51:03 BATE 1787068
113 1,961.5000 15:51:38 BATE 1787598
589 1,961.5000 15:51:38 BATE 1787602
686 1,960.5000 15:52:38 BATE 1788412
43 1,961.5000 15:52:38 BATE 1788408
34 1,961.5000 15:52:38 BATE 1788406
46 1,961.5000 15:52:38 BATE 1788404
533 1,959.5000 15:54:26 BATE 1790084
298 1,960.5000 15:56:27 BATE 1792226
166 1,961.0000 15:56:36 BATE 1792367
29 1,961.0000 15:56:36 BATE 1792365
11 1,962.0000 15:57:08 BATE 1792949
181 1,962.0000 15:59:12 BATE 1794769
380 1,962.0000 15:59:12 BATE 1794771
997 1,962.0000 15:59:12 BATE 1794765
80 1,962.0000 15:59:12 BATE 1794761
581 1,962.0000 15:59:45 BATE 1795780
519 1,962.0000 15:59:45 BATE 1795782
538 1,962.0000 15:59:47 BATE 1795863
196 1,962.0000 15:59:47 BATE 1795859
478 1,962.5000 16:02:30 BATE 1799485
907 1,962.5000 16:02:30 BATE 1799483
549 1,962.5000 16:03:10 BATE 1800184
3 1,963.0000 16:04:25 BATE 1801482
3 1,963.0000 16:04:25 BATE 1801478
1 1,963.0000 16:04:25 BATE 1801476
1 1,963.0000 16:04:25 BATE 1801480
54 1,963.0000 16:04:25 BATE 1801474
212 1,963.0000 16:04:25 BATE 1801472
138 1,963.0000 16:04:25 BATE 1801470
2 1,963.0000 16:04:25 BATE 1801467
333 1,963.0000 16:04:25 BATE 1801465
4 1,963.0000 16:04:25 BATE 1801463
41 1,963.0000 16:04:25 BATE 1801461
168 1,963.0000 16:04:25 BATE 1801459
170 1,963.0000 16:04:25 BATE 1801457
639 1,963.5000 16:05:27 BATE 1802848
172 1,963.5000 16:05:27 BATE 1802837
3 1,963.5000 16:05:27 BATE 1802834
10 1,963.5000 16:05:27 BATE 1802828
12 1,963.5000 16:05:27 BATE 1802822
16 1,963.0000 16:05:48 BATE 1803268
16 1,963.0000 16:05:48 BATE 1803266
523 1,963.0000 16:06:06 BATE 1803694
291 1,964.0000 16:07:23 BATE 1805109
161 1,964.0000 16:07:23 BATE 1805107
59 1,964.0000 16:07:23 BATE 1805105
19 1,964.0000 16:07:23 BATE 1805095
22 1,964.0000 16:07:23 BATE 1805093
19 1,964.0000 16:07:23 BATE 1805097
4 1,964.0000 16:07:25 BATE 1805131
3 1,964.0000 16:07:27 BATE 1805198
64 1,964.0000 16:07:27 BATE 1805196
53 1,964.0000 16:07:27 BATE 1805184
4 1,964.0000 16:07:27 BATE 1805182
52 1,964.0000 16:07:27 BATE 1805180
3 1,964.0000 16:07:27 BATE 1805178
45 1,964.0000 16:07:27 BATE 1805168
64 1,964.0000 16:07:39 BATE 1805399
53 1,964.0000 16:07:39 BATE 1805397
305 1,964.0000 16:07:39 BATE 1805401
3 1,964.0000 16:07:39 BATE 1805394
64 1,964.0000 16:07:39 BATE 1805392
64 1,964.0000 16:07:39 BATE 1805390
4 1,964.0000 16:08:00 BATE 1805839
551 1,963.5000 16:08:07 BATE 1806011
58 1,963.5000 16:09:07 BATE 1807293
61 1,963.5000 16:09:07 BATE 1807287
64 1,963.5000 16:09:07 BATE 1807285
211 1,963.5000 16:09:07 BATE 1807291
341 1,963.5000 16:09:07 BATE 1807289
290 1,963.5000 16:10:07 BATE 1808590
44 1,963.5000 16:10:07 BATE 1808582
6 1,963.5000 16:10:07 BATE 1808580
5 1,963.5000 16:10:07 BATE 1808578
280 1,963.5000 16:10:07 BATE 1808584
37 1,963.5000 16:10:07 BATE 1808586
4 1,963.5000 16:10:07 BATE 1808588
533 1,965.5000 16:11:40 BATE 1810303
140 1,965.5000 16:11:40 BATE 1810297
586 1,965.5000 16:11:40 BATE 1810309
140 1,965.5000 16:11:40 BATE 1810293
1,112 1,965.5000 16:12:50 BATE 1812127
123 1,966.0000 16:14:09 BATE 1813919
1,023 1,966.0000 16:14:09 BATE 1813915
1 1,966.0000 16:14:15 BATE 1814062
1,390 1,966.5000 16:15:22 BATE 1816213
470 1,965.5000 16:16:23 BATE 1817861
116 1,965.5000 16:16:23 BATE 1817859
59 1,965.5000 16:16:23 BATE 1817857
56 1,965.5000 16:16:23 BATE 1817855
62 1,965.5000 16:16:23 BATE 1817849
57 1,965.5000 16:16:23 BATE 1817847
348 1,965.5000 16:16:23 BATE 1817851
58 1,965.5000 16:16:23 BATE 1817853
1,150 1,966.0000 16:18:01 BATE 1820217
40 1,966.0000 16:18:01 BATE 1820215
4 1,966.0000 16:18:01 BATE 1820209
57 1,966.0000 16:18:01 BATE 1820211
61 1,966.0000 16:18:01 BATE 1820213
79 1,966.0000 16:18:01 BATE 1820203
37 1,966.0000 16:18:01 BATE 1820207
228 1,966.0000 16:18:01 BATE 1820205
143 1,966.0000 16:19:01 BATE 1821644
43 1,966.0000 16:19:01 BATE 1821642
312 1,966.0000 16:19:01 BATE 1821640
53 1,966.0000 16:19:01 BATE 1821638
61 1,966.0000 16:19:01 BATE 1821636
38 1,966.0000 16:19:01 BATE 1821634
565 1,965.5000 16:19:02 BATE 1821680
60 1,965.0000 16:20:10 BATE 1823315
53 1,965.0000 16:20:10 BATE 1823317
5 1,965.0000 16:20:10 BATE 1823313
5 1,965.5000 16:20:58 BATE 1824608
26 1,965.5000 16:20:58 BATE 1824606
62 1,965.5000 16:20:58 BATE 1824604
4 1,965.5000 16:20:58 BATE 1824602
61 1,965.5000 16:20:58 BATE 1824596
1,885 1,965.5000 16:20:59 BATE 1824625
55 1,965.0000 16:21:20 BATE 1825321
56 1,965.0000 16:21:20 BATE 1825323
4 1,965.0000 16:21:22 BATE 1825347
38 1,965.0000 16:21:28 BATE 1825560
2 1,965.0000 16:21:30 BATE 1825619
334 1,965.0000 16:21:40 BATE 1825852
269 1,965.0000 16:21:40 BATE 1825850
347 1,965.0000 16:22:40 BATE 1827444
210 1,965.0000 16:22:40 BATE 1827442
63 1,965.0000 16:22:40 BATE 1827440
55 1,965.0000 16:22:40 BATE 1827438
596 1,965.0000 16:23:05 BATE 1828085
60 1,965.0000 16:23:05 BATE 1828080
56 1,965.0000 16:23:05 BATE 1828078
510 1,965.0000 16:23:05 BATE 1828076
1,184 1,965.0000 16:24:05 BATE 1829611
290 1,965.0000 16:24:05 BATE 1829601
11 1,965.5000 16:25:05 BATE 1831229
222 1,965.5000 16:25:05 BATE 1831227
261 1,965.5000 16:25:05 BATE 1831225
828 1,965.5000 16:25:05 BATE 1831223
62 1,965.0000 16:25:25 BATE 1831871
52 1,965.0000 16:25:25 BATE 1831873
60 1,965.0000 16:25:51 BATE 1832517
66 1,965.0000 16:25:51 BATE 1832515
54 1,965.0000 16:25:51 BATE 1832513
63 1,965.0000 16:25:51 BATE 1832511
381 1,965.0000 16:25:51 BATE 1832502
452 1,965.0000 16:25:52 BATE 1832528
80 1,965.0000 16:25:58 BATE 1832648
767 1,965.5000 16:26:57 BATE 1834071
513 1,965.5000 16:26:57 BATE 1834067
3 1,964.5000 16:27:29 BATE 1834918
3 1,964.5000 16:27:29 BATE 1834916
130 1,964.5000 16:27:29 BATE 1834914
102 1,964.5000 16:28:23 BATE 1836504
201 1,964.5000 16:28:23 BATE 1836502
206 1,965.0000 16:28:51 BATE 1837237
111 1,965.0000 16:28:51 BATE 1837235
2,216 1,965.0000 16:28:51 BATE 1837233
545 1,968.0000 08:02:12 CHIX 1370713
509 1,962.0000 08:03:10 CHIX 1372096
473 1,968.0000 08:05:48 CHIX 1375868
110 1,968.0000 08:05:49 CHIX 1375902
585 1,938.5000 08:09:14 CHIX 1381398
590 1,936.0000 08:12:07 CHIX 1384890
517 1,944.5000 08:16:49 CHIX 1389801
584 1,950.5000 08:19:57 CHIX 1392349
598 1,942.5000 08:26:42 CHIX 1398500
130 1,950.5000 08:30:11 CHIX 1401632
474 1,950.5000 08:30:11 CHIX 1401634
596 1,950.0000 08:33:30 CHIX 1405205
515 1,943.5000 08:40:22 CHIX 1410825
491 1,948.5000 08:44:41 CHIX 1414711
547 1,945.0000 08:48:13 CHIX 1418301
560 1,945.5000 08:55:45 CHIX 1427055
321 1,947.5000 09:00:01 CHIX 1430278
196 1,947.5000 09:00:01 CHIX 1430280
491 1,952.5000 09:07:16 CHIX 1437367
1 1,958.0000 09:13:29 CHIX 1443018
5 1,958.0000 09:13:29 CHIX 1443020
10 1,958.0000 09:13:29 CHIX 1443016
311 1,958.0000 09:13:29 CHIX 1443014
102 1,958.0000 09:13:29 CHIX 1443012
138 1,958.0000 09:14:01 CHIX 1443476
542 1,950.0000 09:17:11 CHIX 1446429
547 1,944.5000 09:24:29 CHIX 1452890
539 1,943.5000 09:30:02 CHIX 1458409
493 1,938.0000 09:37:09 CHIX 1464690
506 1,940.5000 09:42:51 CHIX 1471371
10 1,938.0000 09:51:20 CHIX 1479424
129 1,938.0000 09:51:20 CHIX 1479428
362 1,938.0000 09:51:20 CHIX 1479432
561 1,939.0000 09:59:56 CHIX 1485766
574 1,940.0000 10:03:30 CHIX 1488769
552 1,942.0000 10:09:52 CHIX 1494479
438 1,941.0000 10:14:43 CHIX 1498433
10 1,941.0000 10:14:43 CHIX 1498435
495 1,943.5000 10:17:31 CHIX 1500655
580 1,946.5000 10:22:44 CHIX 1504501
26 1,947.5000 10:35:04 CHIX 1515082
587 1,947.5000 10:35:04 CHIX 1515080
505 1,947.5000 10:37:50 CHIX 1517116
58 1,947.5000 10:37:50 CHIX 1517120
509 1,944.5000 10:46:04 CHIX 1523119
510 1,948.5000 10:57:40 CHIX 1531303
91 1,948.5000 10:57:40 CHIX 1531307
568 1,946.5000 11:00:00 CHIX 1532931
255 1,950.0000 11:10:13 CHIX 1540402
97 1,946.5000 11:12:01 CHIX 1541377
294 1,946.5000 11:12:01 CHIX 1541375
108 1,946.5000 11:12:01 CHIX 1541373
587 1,940.0000 11:24:00 CHIX 1549538
231 1,945.0000 11:31:21 CHIX 1554508
361 1,945.0000 11:31:21 CHIX 1554510
516 1,943.5000 11:40:45 CHIX 1560591
70 1,947.5000 11:49:04 CHIX 1565843
505 1,947.5000 11:49:04 CHIX 1565837
108 1,946.5000 11:53:18 CHIX 1568269
443 1,946.5000 11:53:18 CHIX 1568267
205 1,948.5000 12:01:56 CHIX 1573349
85 1,948.5000 12:01:56 CHIX 1573347
15 1,948.5000 12:04:53 CHIX 1575151
517 1,948.5000 12:04:53 CHIX 1575153
37 1,950.0000 12:12:26 CHIX 1579652
552 1,952.0000 12:14:03 CHIX 1580506
520 1,951.5000 12:21:33 CHIX 1584733
559 1,952.5000 12:30:00 CHIX 1589593
243 1,954.5000 12:40:10 CHIX 1597077
18 1,954.5000 12:40:10 CHIX 1597069
243 1,954.5000 12:40:10 CHIX 1597075
500 1,956.0000 12:49:09 CHIX 1603504
558 1,956.5000 12:55:43 CHIX 1607401
71 1,960.0000 13:08:02 CHIX 1616109
460 1,960.0000 13:08:33 CHIX 1617058
513 1,960.5000 13:14:16 CHIX 1620832
315 1,959.0000 13:19:27 CHIX 1624831
216 1,959.0000 13:19:27 CHIX 1624839
245 1,957.0000 13:30:19 CHIX 1634574
256 1,957.0000 13:30:19 CHIX 1634578
303 1,958.0000 13:32:00 CHIX 1636212
231 1,958.0000 13:32:00 CHIX 1636208
269 1,958.0000 13:35:07 CHIX 1638992
105 1,958.0000 13:35:07 CHIX 1638998
110 1,958.0000 13:41:00 CHIX 1644837
523 1,958.5000 13:41:00 CHIX 1644827
77 1,958.5000 13:41:00 CHIX 1644833
226 1,960.0000 13:46:41 CHIX 1650126
40 1,960.0000 13:46:41 CHIX 1650124
255 1,960.0000 13:46:41 CHIX 1650122
199 1,961.5000 13:51:49 CHIX 1655009
34 1,961.5000 13:51:49 CHIX 1655011
221 1,964.5000 13:55:36 CHIX 1658657
358 1,964.5000 13:55:36 CHIX 1658651
189 1,963.0000 14:02:31 CHIX 1665736
377 1,963.0000 14:02:31 CHIX 1665734
66 1,964.0000 14:08:18 CHIX 1671464
438 1,964.0000 14:08:18 CHIX 1671470
4 1,964.0000 14:08:18 CHIX 1671456
100 1,966.0000 14:12:47 CHIX 1675688
465 1,966.0000 14:12:47 CHIX 1675696
381 1,966.5000 14:17:07 CHIX 1680533
37 1,966.5000 14:17:07 CHIX 1680539
74 1,966.5000 14:17:07 CHIX 1680541
270 1,964.5000 14:23:17 CHIX 1687730
133 1,964.5000 14:23:17 CHIX 1687728
201 1,964.5000 14:24:25 CHIX 1688932
77 1,966.0000 14:29:47 CHIX 1694366
196 1,966.0000 14:29:47 CHIX 1694364
46 1,966.0000 14:30:24 CHIX 1695359
319 1,966.0000 14:30:24 CHIX 1695347
8 1,966.0000 14:32:41 CHIX 1698038
4 1,966.0000 14:32:41 CHIX 1698036
248 1,967.0000 14:35:08 CHIX 1701063
328 1,967.0000 14:35:08 CHIX 1701061
484 1,967.0000 14:35:08 CHIX 1701059
542 1,967.5000 14:37:31 CHIX 1704141
41 1,968.0000 14:41:35 CHIX 1708857
529 1,968.0000 14:41:35 CHIX 1708851
488 1,967.5000 14:45:25 CHIX 1713814
511 1,967.5000 14:48:44 CHIX 1718629
509 1,966.0000 14:51:21 CHIX 1722107
79 1,966.0000 14:51:21 CHIX 1722103
565 1,966.0000 14:56:21 CHIX 1728670
204 1,965.5000 14:58:15 CHIX 1731494
292 1,965.5000 14:58:15 CHIX 1731492
490 1,966.5000 15:01:04 CHIX 1736519
576 1,966.0000 15:05:00 CHIX 1740437
651 1,967.0000 15:09:26 CHIX 1745423
522 1,967.5000 15:12:03 CHIX 1748483
547 1,969.5000 15:18:58 CHIX 1754983
360 1,969.5000 15:18:58 CHIX 1754987
154 1,969.5000 15:18:58 CHIX 1754995
525 1,971.0000 15:22:25 CHIX 1758529
553 1,967.5000 15:25:10 CHIX 1762296
215 1,969.0000 15:29:37 CHIX 1766836
379 1,969.0000 15:29:37 CHIX 1766834
26 1,969.0000 15:29:58 CHIX 1767153
566 1,966.0000 15:31:39 CHIX 1768744
538 1,965.0000 15:35:52 CHIX 1772723
19 1,964.0000 15:39:15 CHIX 1775686
564 1,964.0000 15:39:15 CHIX 1775692
45 1,963.5000 15:42:25 CHIX 1778486
197 1,962.5000 15:44:45 CHIX 1780538
197 1,962.5000 15:44:45 CHIX 1780536
198 1,962.5000 15:44:45 CHIX 1780534
10 1,963.0000 15:46:53 CHIX 1782558
353 1,963.0000 15:47:26 CHIX 1783110
603 1,963.0000 15:47:33 CHIX 1783278
189 1,963.0000 15:47:33 CHIX 1783276
17 1,961.5000 15:51:38 CHIX 1787600
558 1,961.5000 15:51:38 CHIX 1787596
17 1,961.5000 15:51:38 CHIX 1787604
29 1,961.5000 15:56:47 CHIX 1792541
28 1,961.5000 15:56:47 CHIX 1792539
193 1,962.5000 15:58:52 CHIX 1794474
651 1,962.5000 15:58:52 CHIX 1794476
79 1,962.5000 15:58:52 CHIX 1794478
585 1,962.0000 15:59:12 CHIX 1794763
255 1,962.5000 16:02:30 CHIX 1799487
3 1,963.0000 16:02:44 CHIX 1799790
51 1,963.0000 16:03:10 CHIX 1800176
127 1,963.0000 16:03:10 CHIX 1800174
58 1,963.0000 16:03:10 CHIX 1800172
47 1,963.0000 16:03:10 CHIX 1800170
61 1,963.0000 16:05:14 CHIX 1802405
508 1,963.5000 16:05:27 CHIX 1802850
127 1,963.5000 16:05:27 CHIX 1802826
34 1,963.5000 16:05:27 CHIX 1802824
54 1,963.5000 16:05:52 CHIX 1803397
50 1,963.5000 16:05:52 CHIX 1803395
125 1,963.5000 16:05:52 CHIX 1803393
328 1,964.0000 16:08:07 CHIX 1806009
1 1,964.0000 16:08:07 CHIX 1806007
566 1,963.5000 16:09:07 CHIX 1807283
452 1,965.5000 16:11:40 CHIX 1810305
72 1,965.5000 16:11:40 CHIX 1810295
72 1,965.5000 16:11:40 CHIX 1810291
496 1,965.5000 16:12:40 CHIX 1811934
532 1,966.0000 16:14:09 CHIX 1813921
39 1,966.0000 16:14:09 CHIX 1813917
67 1,965.0000 16:16:48 CHIX 1818413
67 1,965.0000 16:16:48 CHIX 1818411
388 1,965.0000 16:16:48 CHIX 1818409
6 1,965.0000 16:16:48 CHIX 1818415
81 1,965.5000 16:19:02 CHIX 1821684
515 1,965.5000 16:19:02 CHIX 1821682
495 1,965.5000 16:19:02 CHIX 1821678
265 1,965.5000 16:20:58 CHIX 1824594
49 1,965.5000 16:20:58 CHIX 1824592
56 1,965.5000 16:20:58 CHIX 1824590
159 1,965.5000 16:20:58 CHIX 1824588
55 1,965.0000 16:22:20 CHIX 1826943
54 1,965.0000 16:22:20 CHIX 1826941
325 1,965.0000 16:22:20 CHIX 1826945
3 1,965.0000 16:22:20 CHIX 1826947
52 1,965.0000 16:23:20 CHIX 1828411
84 1,965.0000 16:23:20 CHIX 1828407
58 1,965.0000 16:23:20 CHIX 1828413
2 1,965.0000 16:23:20 CHIX 1828409
235 1,965.0000 16:25:13 CHIX 1831469
653 1,965.0000 16:25:25 CHIX 1831869
90 1,965.0000 16:26:25 CHIX 1833576
57 1,965.0000 16:26:25 CHIX 1833574
47 1,965.0000 16:26:25 CHIX 1833572
340 1,965.0000 16:26:25 CHIX 1833570
255 1,965.5000 16:26:57 CHIX 1834069
367 1,965.0000 16:27:49 CHIX 1835533
384 1,980.0000 08:00:30 LSE 1367776
694 1,980.0000 08:00:30 LSE 1367774
1,073 1,980.0000 08:00:30 LSE 1367772
1,046 1,980.5000 08:00:30 LSE 1367770
1,109 1,976.5000 08:00:32 LSE 1367850
112 1,976.5000 08:00:32 LSE 1367848
988 1,976.5000 08:00:32 LSE 1367846
223 1,975.0000 08:00:34 LSE 1368012
743 1,975.0000 08:00:34 LSE 1368010
906 1,975.0000 08:00:34 LSE 1368008
979 1,970.5000 08:00:52 LSE 1368363
53 1,970.5000 08:00:52 LSE 1368359
859 1,972.0000 08:01:49 LSE 1369954
979 1,972.0000 08:01:49 LSE 1369958
98 1,972.0000 08:01:49 LSE 1369956
1,260 1,970.0000 08:02:11 LSE 1370709
1,000 1,970.0000 08:02:11 LSE 1370707
993 1,970.0000 08:02:11 LSE 1370705
730 1,971.0000 08:02:11 LSE 1370703
222 1,971.0000 08:02:11 LSE 1370701
1,028 1,971.0000 08:02:11 LSE 1370697
1,004 1,963.0000 08:02:12 LSE 1370747
1,094 1,966.0000 08:02:12 LSE 1370723
1,089 1,966.0000 08:02:12 LSE 1370721
743 1,967.5000 08:02:12 LSE 1370715
198 1,967.5000 08:02:12 LSE 1370717
1,054 1,968.5000 08:02:12 LSE 1370711
899 1,962.0000 08:03:10 LSE 1372100
911 1,962.5000 08:03:10 LSE 1372098
952 1,966.0000 08:05:01 LSE 1374667
618 1,966.0000 08:05:01 LSE 1374665
940 1,966.0000 08:05:01 LSE 1374663
1,112 1,967.0000 08:05:01 LSE 1374657
76 1,967.0000 08:05:01 LSE 1374655
367 1,966.0000 08:05:01 LSE 1374661
1,333 1,966.0000 08:05:01 LSE 1374659
9 1,969.5000 08:05:47 LSE 1375826
633 1,968.5000 08:05:48 LSE 1375848
20 1,969.0000 08:05:48 LSE 1375840
974 1,969.0000 08:05:48 LSE 1375842
433 1,968.5000 08:05:48 LSE 1375850
1,067 1,968.5000 08:05:48 LSE 1375846
1,224 1,968.5000 08:05:48 LSE 1375852
835 1,966.0000 08:05:50 LSE 1375932
790 1,967.0000 08:05:50 LSE 1375928
1,069 1,967.0000 08:05:50 LSE 1375926
382 1,967.0000 08:05:50 LSE 1375930
1,013 1,967.0000 08:05:50 LSE 1375922
1,089 1,967.0000 08:05:50 LSE 1375924
924 1,966.0000 08:05:52 LSE 1375967
39 1,966.0000 08:05:52 LSE 1375964
1,039 1,966.0000 08:05:52 LSE 1375962
1,096 1,966.0000 08:05:52 LSE 1375960
112 1,966.0000 08:05:52 LSE 1375958
895 1,963.5000 08:06:03 LSE 1376152
1,022 1,963.5000 08:06:03 LSE 1376154
363 1,962.5000 08:06:12 LSE 1376371
641 1,962.0000 08:06:18 LSE 1376468
928 1,962.0000 08:06:18 LSE 1376466
412 1,962.0000 08:06:18 LSE 1376464
856 1,960.0000 08:06:49 LSE 1376931
116 1,960.0000 08:06:49 LSE 1376929
998 1,939.0000 10:04:32 LSE 1489530
583 1,942.0000 10:06:40 LSE 1491779
388 1,942.0000 10:06:40 LSE 1491777
186 1,942.0000 10:09:52 LSE 1494483
360 1,942.0000 10:09:52 LSE 1494485
1,071 1,942.0000 10:09:52 LSE 1494487
470 1,942.0000 10:09:52 LSE 1494491
109 1,943.5000 10:16:51 LSE 1500141
10 1,943.5000 10:16:51 LSE 1500139
141 1,943.5000 10:16:51 LSE 1500137
763 1,943.5000 10:16:51 LSE 1500135
10 1,943.5000 10:17:31 LSE 1500659
955 1,947.0000 10:19:52 LSE 1502023
941 1,946.5000 10:20:51 LSE 1502887
39 1,946.5000 10:20:51 LSE 1502885
763 1,946.5000 10:20:51 LSE 1502883
898 1,946.5000 10:20:51 LSE 1502881
233 1,946.5000 10:20:51 LSE 1502879
497 1,947.0000 10:35:04 LSE 1515098
1,026 1,947.0000 10:35:04 LSE 1515088
1,008 1,947.0000 10:35:04 LSE 1515090
984 1,947.5000 10:37:50 LSE 1517122
68 1,947.5000 10:37:50 LSE 1517124
951 1,945.0000 10:46:04 LSE 1523115
390 1,945.0000 10:46:04 LSE 1523113
586 1,945.0000 10:46:04 LSE 1523117
265 1,943.5000 10:50:10 LSE 1526026
342 1,943.5000 10:50:10 LSE 1526024
320 1,943.5000 10:50:10 LSE 1526022
959 1,948.5000 10:57:40 LSE 1531313
576 1,948.5000 10:57:40 LSE 1531309
353 1,948.5000 10:57:40 LSE 1531315
10 1,948.5000 10:57:40 LSE 1531311
1,084 1,946.5000 11:00:00 LSE 1532935
657 1,950.0000 11:10:27 LSE 1540562
439 1,950.0000 11:10:27 LSE 1540560
613 1,950.0000 11:10:31 LSE 1540600
439 1,950.0000 11:10:31 LSE 1540598
486 1,950.0000 11:10:33 LSE 1540649
439 1,950.0000 11:10:33 LSE 1540647
927 1,940.0000 11:24:00 LSE 1549540
24 1,939.5000 11:24:37 LSE 1549934
885 1,939.5000 11:24:37 LSE 1549932
903 1,945.0000 11:31:21 LSE 1554518
112 1,945.0000 11:31:21 LSE 1554516
609 1,945.0000 11:31:21 LSE 1554514
225 1,945.0000 11:31:21 LSE 1554512
114 1,945.0000 11:34:43 LSE 1556679
908 1,945.0000 11:34:43 LSE 1556673
490 1,947.0000 11:47:17 LSE 1564834
1,068 1,947.5000 11:49:04 LSE 1565851
1,006 1,947.5000 11:49:04 LSE 1565845
40 1,947.5000 11:49:04 LSE 1565847
34 1,947.5000 11:49:04 LSE 1565849
60 1,947.0000 11:49:55 LSE 1566331
978 1,947.0000 11:49:55 LSE 1566329
943 1,947.0000 11:49:55 LSE 1566327
707 1,947.5000 11:59:40 LSE 1572033
320 1,947.5000 11:59:40 LSE 1572031
1,056 1,948.5000 12:06:40 LSE 1576210
96 1,949.0000 12:08:58 LSE 1577391
63 1,949.0000 12:08:58 LSE 1577389
303 1,949.0000 12:08:58 LSE 1577393
1,035 1,952.0000 12:10:07 LSE 1578221
1,079 1,952.0000 12:10:07 LSE 1578219
587 1,950.0000 12:15:17 LSE 1581210
407 1,950.0000 12:15:17 LSE 1581208
548 1,950.0000 12:21:00 LSE 1584186
407 1,950.0000 12:21:00 LSE 1584184
906 1,953.5000 12:28:31 LSE 1588854
352 1,952.5000 12:30:00 LSE 1589597
152 1,952.5000 12:30:00 LSE 1589595
456 1,952.5000 12:30:00 LSE 1589601
131 1,952.5000 12:30:00 LSE 1589599
983 1,954.5000 12:40:10 LSE 1597081
969 1,954.5000 12:40:10 LSE 1597079
1,046 1,956.0000 12:49:09 LSE 1603508
457 1,956.5000 12:51:28 LSE 1604802
85 1,956.5000 12:51:28 LSE 1604804
422 1,956.0000 12:55:45 LSE 1607421
280 1,956.0000 12:55:45 LSE 1607419
121 1,956.0000 12:55:45 LSE 1607417
177 1,956.0000 12:55:45 LSE 1607415
20 1,954.0000 12:57:50 LSE 1609028
678 1,955.0000 13:00:23 LSE 1610966
1,022 1,955.0000 13:00:23 LSE 1610968
405 1,955.0000 13:00:23 LSE 1610970
443 1,960.5000 13:14:16 LSE 1620840
485 1,960.5000 13:14:16 LSE 1620838
114 1,960.5000 13:14:16 LSE 1620834
949 1,960.5000 13:14:16 LSE 1620836
57 1,959.5000 13:14:58 LSE 1621281
444 1,959.5000 13:14:58 LSE 1621277
121 1,959.5000 13:14:58 LSE 1621275
328 1,959.5000 13:14:58 LSE 1621273
464 1,959.0000 13:19:27 LSE 1624841
429 1,959.0000 13:19:27 LSE 1624837
1,091 1,955.0000 13:25:16 LSE 1629594
100 1,958.0000 13:32:00 LSE 1636234
119 1,958.0000 13:32:00 LSE 1636232
100 1,958.0000 13:32:00 LSE 1636230
69 1,957.5000 13:32:00 LSE 1636222
230 1,958.0000 13:32:00 LSE 1636218
167 1,958.0000 13:32:00 LSE 1636220
212 1,958.0000 13:32:00 LSE 1636228
214 1,957.5000 13:32:00 LSE 1636224
352 1,958.0000 13:32:00 LSE 1636226
680 1,957.5000 13:32:00 LSE 1636216
352 1,958.0000 13:32:00 LSE 1636214
773 1,957.5000 13:32:25 LSE 1636596
124 1,957.5000 13:32:25 LSE 1636594
501 1,958.5000 13:41:00 LSE 1644829
947 1,958.5000 13:41:00 LSE 1644831
561 1,958.5000 13:41:00 LSE 1644835
308 1,960.5000 13:46:41 LSE 1650118
583 1,960.5000 13:46:41 LSE 1650116
963 1,960.5000 13:46:41 LSE 1650120
308 1,965.0000 13:55:15 LSE 1658290
352 1,965.0000 13:55:15 LSE 1658288
1,001 1,964.5000 13:55:36 LSE 1658663
1,013 1,964.5000 13:55:36 LSE 1658661
919 1,964.5000 13:55:36 LSE 1658659
168 1,964.5000 13:55:36 LSE 1658655
370 1,963.0000 14:02:31 LSE 1665738
352 1,963.0000 14:02:31 LSE 1665740
138 1,963.0000 14:02:31 LSE 1665744
142 1,963.0000 14:02:31 LSE 1665742
59 1,962.5000 14:02:45 LSE 1666075
833 1,962.5000 14:02:45 LSE 1666073
27 1,962.5000 14:02:45 LSE 1666071
176 1,964.0000 14:08:18 LSE 1671472
503 1,964.0000 14:08:18 LSE 1671466
1,021 1,964.0000 14:08:18 LSE 1671468
357 1,964.0000 14:08:18 LSE 1671474
354 1,964.0000 14:08:18 LSE 1671478
80 1,964.0000 14:08:18 LSE 1671480
2 1,964.0000 14:08:18 LSE 1671484
240 1,964.0000 14:08:18 LSE 1671462
311 1,964.0000 14:08:18 LSE 1671458
584 1,966.0000 14:12:47 LSE 1675702
355 1,966.0000 14:12:47 LSE 1675700
41 1,966.5000 14:16:30 LSE 1679911
121 1,966.5000 14:16:30 LSE 1679909
10 1,966.5000 14:16:30 LSE 1679907
280 1,966.5000 14:16:30 LSE 1679905
173 1,966.5000 14:16:30 LSE 1679903
173 1,966.5000 14:16:30 LSE 1679901
190 1,966.5000 14:16:30 LSE 1679899
796 1,964.5000 14:24:25 LSE 1688942
899 1,964.5000 14:24:25 LSE 1688940
304 1,964.5000 14:24:25 LSE 1688938
798 1,964.0000 14:24:27 LSE 1688974
303 1,964.0000 14:24:27 LSE 1688972
1,065 1,966.0000 14:33:04 LSE 1698546
495 1,966.0000 14:33:04 LSE 1698544
1,070 1,966.0000 14:33:04 LSE 1698542
570 1,966.0000 14:33:04 LSE 1698540
912 1,966.0000 14:33:04 LSE 1698538
186 1,966.0000 14:33:04 LSE 1698536
1,066 1,967.5000 14:37:01 LSE 1703607
147 1,967.5000 14:37:01 LSE 1703611
174 1,967.5000 14:37:01 LSE 1703613
174 1,967.5000 14:37:01 LSE 1703615
129 1,968.0000 14:38:33 LSE 1705214
440 1,968.0000 14:38:33 LSE 1705212
62 1,968.0000 14:39:00 LSE 1705723
440 1,968.0000 14:39:21 LSE 1706166
154 1,968.0000 14:39:21 LSE 1706164
343 1,968.0000 14:41:35 LSE 1708859
606 1,968.0000 14:42:24 LSE 1709952
1,055 1,968.0000 14:42:24 LSE 1709950
440 1,968.0000 14:45:25 LSE 1713810
77 1,968.0000 14:45:25 LSE 1713808
84 1,968.0000 14:45:25 LSE 1713806
89 1,967.0000 14:45:29 LSE 1713883
117 1,967.0000 14:45:29 LSE 1713878
194 1,967.0000 14:48:45 LSE 1718659
716 1,967.0000 14:48:45 LSE 1718657
908 1,967.0000 14:48:45 LSE 1718655
986 1,967.0000 14:48:45 LSE 1718653
1,030 1,967.0000 14:48:45 LSE 1718651
440 1,966.5000 14:55:25 LSE 1727305
91 1,966.5000 14:55:30 LSE 1727462
119 1,966.5000 14:55:30 LSE 1727458
357 1,966.0000 14:56:21 LSE 1728664
317 1,966.0000 14:56:21 LSE 1728660
440 1,966.0000 14:56:21 LSE 1728662
296 1,966.0000 14:56:21 LSE 1728666
943 1,966.0000 14:56:21 LSE 1728658
595 1,966.0000 14:56:21 LSE 1728656
966 1,966.0000 15:01:04 LSE 1736531
993 1,966.5000 15:01:04 LSE 1736523
1,046 1,966.5000 15:01:04 LSE 1736525
489 1,966.5000 15:02:41 LSE 1738085
943 1,966.5000 15:02:41 LSE 1738083
238 1,966.5000 15:02:41 LSE 1738081
360 1,966.5000 15:02:41 LSE 1738079
1,046 1,966.5000 15:06:42 LSE 1742481
133 1,967.0000 15:09:26 LSE 1745430
440 1,967.0000 15:09:26 LSE 1745428
690 1,967.0000 15:10:27 LSE 1746580
121 1,967.0000 15:10:27 LSE 1746582
473 1,967.5000 15:12:03 LSE 1748491
456 1,967.5000 15:12:03 LSE 1748487
925 1,967.5000 15:12:03 LSE 1748489
2 1,967.0000 15:14:17 LSE 1750611
20 1,967.0000 15:14:37 LSE 1750856
1,048 1,969.5000 15:18:58 LSE 1755005
1,066 1,969.5000 15:18:58 LSE 1755003
7 1,969.5000 15:18:58 LSE 1754991
378 1,969.5000 15:18:58 LSE 1754989
902 1,969.5000 15:18:58 LSE 1754997
625 1,969.5000 15:18:58 LSE 1754999
590 1,970.0000 15:20:53 LSE 1756911
478 1,970.0000 15:20:53 LSE 1756909
408 1,971.0000 15:22:25 LSE 1758535
530 1,971.0000 15:22:25 LSE 1758533
113 1,966.5000 15:25:10 LSE 1762313
948 1,966.5000 15:25:10 LSE 1762311
686 1,967.0000 15:25:10 LSE 1762306
56 1,967.0000 15:25:10 LSE 1762304
365 1,967.0000 15:25:10 LSE 1762302
942 1,969.0000 15:29:58 LSE 1767159
164 1,969.0000 15:29:58 LSE 1767157
923 1,969.0000 15:29:58 LSE 1767155
981 1,967.0000 15:30:35 LSE 1767862
49 1,963.5000 15:33:55 LSE 1770710
947 1,963.5000 15:33:55 LSE 1770708
893 1,965.0000 15:37:27 LSE 1774235
971 1,965.0000 15:37:27 LSE 1774233
1,008 1,964.5000 15:37:39 LSE 1774436
330 1,963.5000 15:42:36 LSE 1778658
956 1,963.0000 15:42:45 LSE 1778766
920 1,963.0000 15:42:45 LSE 1778768
108 1,962.5000 15:45:48 LSE 1781691
330 1,962.5000 15:45:48 LSE 1781693
1,052 1,963.0000 15:46:53 LSE 1782564
1,015 1,963.0000 15:46:53 LSE 1782562
71 1,962.5000 15:47:43 LSE 1783415
834 1,962.5000 15:47:58 LSE 1783599
130 1,962.5000 15:47:58 LSE 1783597
271 1,962.0000 15:51:02 LSE 1786960
1,039 1,962.0000 15:51:02 LSE 1786954
610 1,962.0000 15:51:02 LSE 1786950
566 1,962.0000 15:51:02 LSE 1786948
302 1,962.0000 15:51:02 LSE 1786944
51 1,962.0000 15:51:02 LSE 1786946
78 1,960.5000 15:55:38 LSE 1791433
330 1,960.5000 15:55:38 LSE 1791435
128 1,960.5000 15:55:38 LSE 1791439
342 1,960.5000 15:55:38 LSE 1791437
651 1,962.0000 15:58:52 LSE 1794480
190 1,962.5000 15:59:12 LSE 1794795
80 1,962.5000 15:59:12 LSE 1794793
292 1,962.5000 15:59:12 LSE 1794791
38 1,962.5000 15:59:12 LSE 1794789
142 1,962.5000 15:59:12 LSE 1794787
907 1,962.0000 15:59:12 LSE 1794767
446 1,962.5000 15:59:12 LSE 1794775
380 1,962.0000 15:59:12 LSE 1794773
91 1,962.5000 15:59:12 LSE 1794781
887 1,962.0000 15:59:12 LSE 1794777
76 1,962.5000 15:59:12 LSE 1794779
131 1,962.5000 15:59:12 LSE 1794783
142 1,962.5000 15:59:12 LSE 1794785
121 1,962.5000 16:02:30 LSE 1799511
330 1,962.5000 16:02:30 LSE 1799509
413 1,962.5000 16:02:30 LSE 1799507
106 1,962.5000 16:02:30 LSE 1799505
106 1,962.5000 16:02:33 LSE 1799570
88 1,962.5000 16:02:33 LSE 1799568
413 1,962.5000 16:02:33 LSE 1799572
119 1,962.5000 16:02:33 LSE 1799574
579 1,962.5000 16:03:10 LSE 1800180
366 1,962.5000 16:03:10 LSE 1800182
142 1,963.5000 16:05:48 LSE 1803278
58 1,963.5000 16:05:48 LSE 1803282
131 1,963.5000 16:05:48 LSE 1803274
153 1,963.5000 16:05:48 LSE 1803280
162 1,963.5000 16:05:48 LSE 1803276
413 1,963.5000 16:05:48 LSE 1803284
168 1,963.5000 16:05:48 LSE 1803290
69 1,963.5000 16:05:48 LSE 1803286
142 1,963.5000 16:05:48 LSE 1803288
314 1,963.5000 16:05:48 LSE 1803270
2 1,963.5000 16:05:48 LSE 1803272
92 1,964.0000 16:07:38 LSE 1805385
34 1,964.0000 16:07:38 LSE 1805383
79 1,964.0000 16:07:38 LSE 1805379
28 1,964.0000 16:07:38 LSE 1805381
131 1,964.0000 16:07:39 LSE 1805409
68 1,964.0000 16:07:39 LSE 1805405
396 1,964.0000 16:07:39 LSE 1805403
82 1,964.0000 16:07:39 LSE 1805407
132 1,964.0000 16:07:58 LSE 1805808
120 1,964.0000 16:07:58 LSE 1805806
82 1,964.0000 16:07:58 LSE 1805804
68 1,964.0000 16:07:58 LSE 1805802
396 1,964.0000 16:07:58 LSE 1805800
509 1,963.5000 16:09:07 LSE 1807295
936 1,965.5000 16:11:40 LSE 1810315
978 1,965.5000 16:11:40 LSE 1810299
521 1,965.5000 16:11:40 LSE 1810301
502 1,965.5000 16:11:40 LSE 1810311
946 1,965.5000 16:11:40 LSE 1810307
950 1,966.0000 16:14:09 LSE 1813913
1,010 1,966.0000 16:14:09 LSE 1813911
946 1,966.0000 16:15:22 LSE 1816219
1,074 1,966.0000 16:15:22 LSE 1816217
413 1,966.5000 16:15:22 LSE 1816209
965 1,965.5000 16:16:06 LSE 1817385
1,097 1,965.5000 16:19:02 LSE 1821690
972 1,965.5000 16:19:02 LSE 1821688
1,019 1,965.5000 16:19:02 LSE 1821686
105 1,965.5000 16:20:58 LSE 1824586
273 1,965.5000 16:20:58 LSE 1824584
135 1,965.5000 16:20:58 LSE 1824582
138 1,965.5000 16:20:58 LSE 1824580
1,025 1,965.0000 16:21:20 LSE 1825317
893 1,965.0000 16:21:20 LSE 1825315
74 1,965.0000 16:22:48 LSE 1827569
393 1,965.0000 16:22:48 LSE 1827567
141 1,965.0000 16:22:48 LSE 1827573
120 1,965.0000 16:22:48 LSE 1827571
124 1,965.0000 16:22:48 LSE 1827575
396 1,965.0000 16:22:48 LSE 1827565
498 1,965.0000 16:22:48 LSE 1827563
50 1,965.0000 16:22:58 LSE 1827800
526 1,965.0000 16:22:58 LSE 1827798
517 1,965.0000 16:22:58 LSE 1827796
119 1,965.0000 16:24:05 LSE 1829619
517 1,965.0000 16:24:05 LSE 1829615
123 1,965.0000 16:24:05 LSE 1829617
479 1,965.0000 16:24:55 LSE 1830808
549 1,965.0000 16:24:55 LSE 1830806
234 1,965.0000 16:25:13 LSE 1831491
10 1,965.0000 16:25:13 LSE 1831489
742 1,965.0000 16:25:13 LSE 1831487
16 1,965.0000 16:25:51 LSE 1832506
560 1,965.0000 16:25:51 LSE 1832504
223 1,965.0000 16:27:16 LSE 1834649
223 1,965.0000 16:27:16 LSE 1834651
1,100 1,965.0000 16:27:16 LSE 1834653
264 1,965.0000 16:27:16 LSE 1834655
756 1,965.0000 16:27:16 LSE 1834657
1,098 1,965.0000 16:27:16 LSE 1834659
432 1,965.0000 16:28:14 LSE 1836290
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFLFFTLVIAIIERecent news on Associated British Foods
See all newsREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Total Voting Rights
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement