REG - Assoc.British Foods - Transaction in Own Shares
Yesterday 17:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260109:nRSI4081Oa&default-theme=true
RNS Number : 4081O Associated British Foods PLC 09 January 2026
09 January 2026
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 09 January 2026
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 2025.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 09 January 2026
Number of shares repurchased: 435,820
Average price paid per share: GBp 1871.11
Highest price paid per share: GBp 1884.5
Lowest price paid per share: GBp 1831
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 2026
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 1,870.58 172,363 1,831.00 1,884.50
BATS Europe 1,871.55 189,123 1,833.50 1,884.50
Chi-X Europe 1,871.17 51,648 1,831.50 1,884.50
Aquis 1,871.31 22,686 1,836.50 1,883.50
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
326 1,839.50 08:01:59 Aquis 3410329
200 1,839.50 08:04:34 Aquis 3413011
100 1,839.50 08:05:04 Aquis 3414055
2 1,839.50 08:05:20 Aquis 3414492
279 1,839.50 08:05:39 Aquis 3415043
12 1,839.50 08:05:39 Aquis 3415038
13 1,839.50 08:05:39 Aquis 3415036
109 1,836.50 08:12:01 Aquis 3425373
216 1,836.50 08:12:01 Aquis 3425371
337 1,848.50 08:20:38 Aquis 3435484
292 1,846.00 08:25:17 Aquis 3442307
308 1,849.50 08:30:33 Aquis 3447735
305 1,850.00 08:37:57 Aquis 3456205
347 1,846.50 08:51:30 Aquis 3470750
330 1,850.00 09:02:56 Aquis 3482803
134 1,852.50 09:10:37 Aquis 3490808
164 1,852.50 09:10:42 Aquis 3490919
298 1,853.50 09:19:29 Aquis 3498932
306 1,873.50 09:33:45 Aquis 3512943
351 1,873.50 09:47:37 Aquis 3525788
124 1,875.00 09:59:44 Aquis 3535623
215 1,875.00 09:59:49 Aquis 3535690
74 1,875.50 10:06:50 Aquis 3542497
110 1,875.50 10:06:50 Aquis 3542495
127 1,875.50 10:06:53 Aquis 3542528
335 1,876.50 10:14:54 Aquis 3549104
292 1,877.50 10:26:47 Aquis 3559607
311 1,880.00 10:37:21 Aquis 3569812
332 1,879.00 10:47:20 Aquis 3580481
300 1,873.00 11:02:05 Aquis 3597005
99 1,871.00 11:11:05 Aquis 3605062
115 1,874.00 11:21:48 Aquis 3614806
184 1,874.00 11:21:48 Aquis 3614798
250 1,875.00 11:33:34 Aquis 3625211
46 1,875.00 11:33:34 Aquis 3625206
308 1,877.50 11:45:39 Aquis 3636373
358 1,871.50 11:54:43 Aquis 3642320
351 1,874.50 12:13:10 Aquis 3657890
119 1,874.50 12:26:24 Aquis 3668502
177 1,874.50 12:26:24 Aquis 3668500
131 1,877.50 12:38:25 Aquis 3679769
1 1,877.50 12:38:25 Aquis 3679767
3 1,877.50 12:38:25 Aquis 3679765
177 1,877.50 12:38:25 Aquis 3679763
100 1,878.50 12:53:54 Aquis 3693517
255 1,878.50 12:53:55 Aquis 3693532
268 1,875.00 13:04:08 Aquis 3702761
27 1,875.00 13:04:08 Aquis 3702759
45 1,881.50 13:24:29 Aquis 3721319
271 1,881.50 13:24:29 Aquis 3721317
267 1,881.00 13:31:45 Aquis 3730991
15 1,881.00 13:32:16 Aquis 3731596
56 1,881.00 13:32:16 Aquis 3731594
351 1,881.50 13:34:46 Aquis 3733629
200 1,881.50 13:40:36 Aquis 3741738
143 1,881.50 13:40:36 Aquis 3741736
297 1,883.50 13:46:47 Aquis 3747910
292 1,882.00 13:56:49 Aquis 3759396
307 1,881.50 13:57:10 Aquis 3759814
78 1,883.00 14:11:19 Aquis 3777892
325 1,883.00 14:13:14 Aquis 3779462
367 1,883.00 14:13:14 Aquis 3779459
328 1,883.00 14:17:02 Aquis 3784348
351 1,883.00 14:20:25 Aquis 3789024
7 1,880.00 14:26:22 Aquis 3796350
132 1,880.00 14:26:22 Aquis 3796352
10 1,880.00 14:26:22 Aquis 3796354
6 1,880.00 14:26:22 Aquis 3796356
2 1,882.00 14:32:30 Aquis 3811754
2 1,882.00 14:32:30 Aquis 3811752
53 1,882.00 14:32:30 Aquis 3811750
197 1,882.00 14:32:33 Aquis 3811873
54 1,882.00 14:32:35 Aquis 3811958
354 1,881.00 14:34:30 Aquis 3815317
319 1,880.00 14:43:19 Aquis 3834106
344 1,881.00 14:43:19 Aquis 3834088
198 1,879.00 14:50:07 Aquis 3849951
156 1,879.00 14:50:08 Aquis 3850003
325 1,879.00 14:53:52 Aquis 3855112
60 1,881.00 15:01:26 Aquis 3873308
234 1,881.00 15:01:26 Aquis 3873306
104 1,877.00 15:03:34 Aquis 3876868
198 1,877.00 15:03:34 Aquis 3876866
311 1,868.00 15:08:37 Aquis 3887226
331 1,870.50 15:15:16 Aquis 3901100
40 1,871.00 15:20:03 Aquis 3910579
333 1,871.50 15:21:40 Aquis 3912704
56 1,872.50 15:26:13 Aquis 3921740
303 1,872.50 15:26:13 Aquis 3921737
198 1,874.00 15:32:04 Aquis 3931425
91 1,874.00 15:32:05 Aquis 3931462
144 1,873.50 15:35:05 Aquis 3937452
158 1,873.50 15:35:05 Aquis 3937450
336 1,877.00 15:41:45 Aquis 3947649
139 1,877.50 15:46:02 Aquis 3955786
215 1,877.50 15:46:04 Aquis 3955821
336 1,874.00 15:57:00 Aquis 3972248
355 1,872.50 15:58:03 Aquis 3973652
292 1,871.50 16:00:18 Aquis 3980055
15 1,870.00 16:05:05 Aquis 3989258
275 1,870.00 16:05:07 Aquis 3989319
291 1,869.50 16:07:17 Aquis 3992273
21 1,869.50 16:07:43 Aquis 3992842
267 1,868.00 16:11:07 Aquis 4000629
37 1,868.00 16:11:31 Aquis 4001212
82 1,868.00 16:13:55 Aquis 4005460
199 1,868.00 16:14:02 Aquis 4005587
62 1,873.00 16:19:01 Aquis 4016822
158 1,873.00 16:19:01 Aquis 4016824
158 1,872.50 16:19:02 Aquis 4016870
293 1,874.00 16:21:25 Aquis 4023467
83 1,874.00 16:22:45 Aquis 4025735
268 1,874.00 16:23:01 Aquis 4026088
306 1,873.00 16:23:44 Aquis 4027100
323 1,872.50 16:24:56 Aquis 4031797
79 1,873.50 16:28:27 Aquis 4040139
65 1,874.00 16:29:37 Aquis 4043151
358 1,843.00 08:03:59 BATE 3412300
2,457 1,843.00 08:03:59 BATE 3412298
136 1,839.50 08:04:29 BATE 3412934
152 1,839.50 08:04:41 BATE 3413109
286 1,839.50 08:05:04 BATE 3414064
351 1,839.50 08:05:04 BATE 3414062
125 1,839.50 08:05:04 BATE 3414060
32 1,839.50 08:05:04 BATE 3414058
351 1,839.50 08:05:39 BATE 3415033
310 1,839.50 08:05:39 BATE 3415029
30 1,839.50 08:05:39 BATE 3415027
32 1,835.00 08:06:34 BATE 3416158
289 1,835.00 08:06:34 BATE 3416156
1,198 1,837.00 08:10:08 BATE 3423533
369 1,835.00 08:10:40 BATE 3424127
360 1,833.50 08:12:01 BATE 3425377
306 1,834.00 08:12:01 BATE 3425375
629 1,837.00 08:14:35 BATE 3428256
344 1,837.00 08:14:35 BATE 3428254
591 1,837.00 08:14:35 BATE 3428252
321 1,837.00 08:14:35 BATE 3428250
328 1,856.50 08:17:56 BATE 3432407
889 1,856.50 08:17:56 BATE 3432405
360 1,852.50 08:18:07 BATE 3432658
313 1,848.50 08:18:15 BATE 3432820
318 1,850.50 08:18:15 BATE 3432814
336 1,849.00 08:21:32 BATE 3437269
328 1,849.00 08:21:32 BATE 3437267
485 1,849.50 08:21:32 BATE 3437265
292 1,849.50 08:21:32 BATE 3437260
353 1,846.50 08:23:13 BATE 3440120
311 1,846.50 08:25:17 BATE 3442294
49 1,845.50 08:26:21 BATE 3443247
341 1,845.00 08:26:29 BATE 3443341
295 1,850.50 08:29:53 BATE 3446411
39 1,850.50 08:29:53 BATE 3446409
67 1,851.00 08:30:32 BATE 3447637
720 1,851.00 08:30:32 BATE 3447635
203 1,848.00 08:30:34 BATE 3447744
138 1,848.00 08:30:34 BATE 3447742
341 1,849.00 08:30:34 BATE 3447740
334 1,851.00 08:34:23 BATE 3451767
250 1,850.50 08:34:59 BATE 3452390
44 1,850.50 08:34:59 BATE 3452388
330 1,850.50 08:35:52 BATE 3454100
296 1,849.00 08:38:13 BATE 3456505
36 1,849.00 08:38:13 BATE 3456503
308 1,849.50 08:38:13 BATE 3456501
449 1,849.50 08:38:13 BATE 3456495
420 1,850.00 08:39:50 BATE 3457990
339 1,850.00 08:39:50 BATE 3457988
346 1,846.50 08:40:59 BATE 3459565
328 1,846.50 08:40:59 BATE 3459567
881 1,851.50 08:46:15 BATE 3465149
317 1,850.50 08:46:34 BATE 3465424
425 1,850.50 08:46:34 BATE 3465420
340 1,846.50 08:51:40 BATE 3470988
340 1,847.00 08:51:40 BATE 3470986
89 1,847.00 08:51:40 BATE 3470984
472 1,846.00 08:52:11 BATE 3471413
347 1,846.50 08:56:54 BATE 3476186
356 1,847.00 08:56:54 BATE 3476184
309 1,847.00 08:56:54 BATE 3476182
324 1,847.00 08:56:54 BATE 3476180
188 1,847.00 08:56:54 BATE 3476178
172 1,847.00 08:56:54 BATE 3476176
354 1,851.50 09:02:30 BATE 3482523
295 1,850.50 09:02:50 BATE 3482743
501 1,850.50 09:02:50 BATE 3482741
393 1,849.50 09:02:56 BATE 3482809
302 1,848.00 09:03:06 BATE 3482932
413 1,855.00 09:09:38 BATE 3489437
423 1,856.00 09:09:38 BATE 3489431
271 1,854.00 09:09:42 BATE 3489518
27 1,854.00 09:09:42 BATE 3489516
294 1,853.50 09:10:05 BATE 3490312
347 1,851.50 09:11:00 BATE 3491203
343 1,854.50 09:14:26 BATE 3493879
315 1,856.00 09:16:32 BATE 3496138
318 1,856.00 09:16:32 BATE 3496136
46 1,854.00 09:19:01 BATE 3498468
281 1,854.00 09:19:01 BATE 3498470
351 1,853.50 09:19:29 BATE 3498930
313 1,853.50 09:19:29 BATE 3498928
305 1,852.00 09:20:04 BATE 3499877
431 1,865.50 09:27:35 BATE 3507268
300 1,867.50 09:28:40 BATE 3508194
505 1,868.00 09:28:40 BATE 3508192
380 1,866.50 09:29:30 BATE 3508920
314 1,875.00 09:32:01 BATE 3511516
332 1,877.00 09:32:48 BATE 3512141
320 1,875.00 09:32:53 BATE 3512205
482 1,873.50 09:35:17 BATE 3514742
337 1,874.00 09:35:17 BATE 3514735
412 1,872.00 09:35:41 BATE 3515083
335 1,870.50 09:36:25 BATE 3515538
295 1,866.50 09:39:11 BATE 3518423
644 1,872.00 09:45:02 BATE 3523897
360 1,874.50 09:47:00 BATE 3525375
300 1,873.50 09:47:37 BATE 3525790
559 1,873.50 09:47:37 BATE 3525786
309 1,871.50 09:50:00 BATE 3528173
333 1,873.00 09:50:00 BATE 3527764
353 1,873.00 09:50:00 BATE 3527760
95 1,877.00 09:55:45 BATE 3532811
400 1,877.00 09:55:45 BATE 3532813
195 1,876.00 09:58:57 BATE 3535030
137 1,876.00 09:58:58 BATE 3535032
353 1,875.00 09:59:44 BATE 3535621
357 1,875.00 09:59:44 BATE 3535617
462 1,874.50 09:59:49 BATE 3535692
322 1,873.00 10:04:50 BATE 3540245
331 1,874.50 10:06:54 BATE 3542544
357 1,874.00 10:06:54 BATE 3542550
290 1,874.50 10:06:54 BATE 3542548
289 1,871.50 10:10:21 BATE 3545375
359 1,876.50 10:14:54 BATE 3549106
360 1,876.50 10:14:54 BATE 3549100
1,207 1,877.00 10:14:54 BATE 3549097
204 1,877.00 10:18:10 BATE 3552124
23 1,877.00 10:18:10 BATE 3552122
450 1,877.00 10:18:16 BATE 3552181
305 1,876.50 10:19:14 BATE 3552869
503 1,876.50 10:19:15 BATE 3552889
425 1,876.50 10:20:37 BATE 3554529
74 1,876.50 10:21:48 BATE 3555352
250 1,876.50 10:21:48 BATE 3555344
354 1,876.00 10:22:06 BATE 3555573
35 1,875.00 10:22:15 BATE 3555665
157 1,875.00 10:22:44 BATE 3555980
300 1,878.50 10:26:45 BATE 3559571
302 1,879.00 10:26:45 BATE 3559569
360 1,877.50 10:26:46 BATE 3559594
71 1,877.50 10:26:46 BATE 3559592
293 1,877.50 10:26:46 BATE 3559583
258 1,877.50 10:26:46 BATE 3559587
323 1,882.00 10:31:48 BATE 3564211
409 1,881.00 10:33:06 BATE 3565059
386 1,880.00 10:36:20 BATE 3568895
312 1,880.50 10:36:20 BATE 3568893
344 1,880.00 10:37:18 BATE 3569711
347 1,879.50 10:39:33 BATE 3571218
73 1,879.00 10:44:09 BATE 3576983
356 1,879.00 10:44:13 BATE 3577046
289 1,879.00 10:44:13 BATE 3577044
308 1,880.00 10:46:56 BATE 3580085
42 1,880.00 10:46:56 BATE 3580083
330 1,880.00 10:46:56 BATE 3580079
340 1,879.50 10:47:19 BATE 3580453
280 1,878.50 10:50:21 BATE 3584349
44 1,878.50 10:50:21 BATE 3584347
336 1,879.50 10:50:21 BATE 3584341
5 1,878.00 10:54:27 BATE 3588043
349 1,878.00 10:54:27 BATE 3588027
336 1,878.00 10:55:30 BATE 3590420
336 1,877.50 10:55:32 BATE 3590462
123 1,874.00 10:59:49 BATE 3594167
23 1,874.00 10:59:49 BATE 3594169
44 1,874.00 10:59:49 BATE 3594165
317 1,873.50 11:00:49 BATE 3596124
710 1,874.00 11:00:49 BATE 3596122
36 1,873.00 11:04:31 BATE 3598637
320 1,873.00 11:05:12 BATE 3600044
151 1,873.00 11:06:57 BATE 3601198
382 1,872.00 11:07:20 BATE 3601506
319 1,872.00 11:07:20 BATE 3601502
369 1,871.50 11:11:05 BATE 3605056
483 1,873.00 11:14:50 BATE 3607639
308 1,873.00 11:15:01 BATE 3608638
327 1,873.50 11:15:51 BATE 3609321
340 1,873.50 11:16:51 BATE 3610100
351 1,873.50 11:18:51 BATE 3611548
370 1,873.50 11:21:48 BATE 3614812
5 1,873.50 11:21:48 BATE 3614808
312 1,874.00 11:21:48 BATE 3614804
324 1,874.00 11:21:48 BATE 3614800
361 1,873.00 11:22:42 BATE 3615489
158 1,872.50 11:25:42 BATE 3618583
31 1,872.50 11:25:42 BATE 3618581
49 1,871.50 11:26:44 BATE 3619280
40 1,871.50 11:27:44 BATE 3619877
131 1,873.50 11:30:42 BATE 3622667
156 1,873.00 11:31:00 BATE 3622872
354 1,873.50 11:31:00 BATE 3622870
307 1,875.50 11:33:34 BATE 3625208
149 1,875.50 11:33:34 BATE 3625204
186 1,875.50 11:33:34 BATE 3625202
304 1,875.50 11:37:03 BATE 3628319
309 1,876.50 11:40:41 BATE 3631065
360 1,876.00 11:40:55 BATE 3631138
360 1,878.00 11:45:39 BATE 3636369
391 1,878.00 11:45:39 BATE 3636365
537 1,878.00 11:45:39 BATE 3636367
360 1,875.50 11:50:33 BATE 3640061
714 1,875.50 11:50:33 BATE 3640059
23 1,874.00 11:52:20 BATE 3640931
24 1,873.00 11:52:52 BATE 3641215
347 1,873.00 11:52:52 BATE 3641217
308 1,873.00 11:52:52 BATE 3641213
332 1,873.00 11:52:52 BATE 3641211
385 1,871.00 11:55:02 BATE 3643486
42 1,871.50 11:58:48 BATE 3645504
313 1,871.50 11:58:48 BATE 3645502
113 1,871.50 12:01:08 BATE 3647983
328 1,871.50 12:02:00 BATE 3648502
44 1,871.50 12:02:00 BATE 3648500
164 1,871.50 12:02:00 BATE 3648498
130 1,871.50 12:02:00 BATE 3648496
210 1,871.50 12:02:00 BATE 3648494
155 1,871.00 12:05:16 BATE 3652406
135 1,873.50 12:06:05 BATE 3652945
193 1,873.50 12:06:07 BATE 3653012
310 1,872.00 12:07:06 BATE 3653583
167 1,873.50 12:10:38 BATE 3656527
268 1,874.50 12:13:10 BATE 3657888
85 1,874.50 12:13:10 BATE 3657884
271 1,875.00 12:13:10 BATE 3657882
44 1,875.00 12:13:10 BATE 3657880
148 1,875.00 12:13:10 BATE 3657876
255 1,875.00 12:13:10 BATE 3657874
304 1,875.00 12:17:18 BATE 3661123
346 1,875.00 12:17:18 BATE 3661125
342 1,874.00 12:19:12 BATE 3662366
34 1,874.00 12:19:12 BATE 3662363
312 1,874.00 12:19:13 BATE 3662374
108 1,874.00 12:19:13 BATE 3662372
421 1,875.00 12:25:33 BATE 3667976
358 1,875.50 12:25:33 BATE 3667972
23 1,874.50 12:30:20 BATE 3671862
33 1,874.50 12:30:20 BATE 3671860
129 1,874.50 12:30:20 BATE 3671858
48 1,874.5000 12:31:20 BATE 3673326
98 1,874.5000 12:31:20 BATE 3673324
171 1,874.5000 12:31:20 BATE 3673322
35 1,874.5000 12:33:20 BATE 3675264
1,665 1,878.0000 12:38:25 BATE 3679753
339 1,878.0000 12:38:25 BATE 3679755
426 1,877.5000 12:40:37 BATE 3682082
137 1,877.5000 12:42:37 BATE 3683695
158 1,877.5000 12:42:37 BATE 3683693
351 1,877.0000 12:42:59 BATE 3683954
78 1,876.5000 12:44:39 BATE 3685051
165 1,876.5000 12:44:50 BATE 3685183
246 1,876.5000 12:44:50 BATE 3685179
338 1,876.5000 12:46:10 BATE 3687303
136 1,876.5000 12:46:10 BATE 3687301
82 1,875.5000 12:46:52 BATE 3687731
223 1,875.5000 12:46:52 BATE 3687725
354 1,876.5000 12:50:20 BATE 3691262
305 1,878.0000 12:54:08 BATE 3693665
373 1,878.0000 12:56:20 BATE 3696077
26 1,878.0000 12:56:20 BATE 3696075
414 1,878.0000 12:58:23 BATE 3697574
26 1,877.5000 12:59:12 BATE 3698121
320 1,877.5000 13:00:14 BATE 3700242
288 1,877.5000 13:00:14 BATE 3700240
277 1,876.0000 13:03:17 BATE 3702159
352 1,876.5000 13:03:17 BATE 3702157
158 1,877.0000 13:03:17 BATE 3702154
33 1,876.0000 13:03:23 BATE 3702210
287 1,876.0000 13:03:23 BATE 3702212
91 1,876.0000 13:03:26 BATE 3702262
332 1,875.5000 13:04:08 BATE 3702753
34 1,874.0000 13:11:00 BATE 3709826
160 1,874.0000 13:11:36 BATE 3710237
232 1,874.0000 13:11:36 BATE 3710235
275 1,874.0000 13:12:38 BATE 3710947
45 1,874.0000 13:12:38 BATE 3710945
99 1,873.5000 13:13:18 BATE 3711377
46 1,873.5000 13:13:18 BATE 3711375
201 1,873.5000 13:13:18 BATE 3711369
355 1,873.5000 13:13:18 BATE 3711367
51 1,873.0000 13:15:13 BATE 3713744
43 1,873.0000 13:15:44 BATE 3714141
72 1,881.5000 13:21:05 BATE 3719075
76 1,882.0000 13:21:05 BATE 3719073
679 1,882.0000 13:21:05 BATE 3719071
249 1,881.5000 13:24:28 BATE 3721288
45 1,881.5000 13:24:28 BATE 3721284
338 1,881.5000 13:24:28 BATE 3721290
301 1,881.5000 13:24:28 BATE 3721294
472 1,880.0000 13:24:30 BATE 3721350
292 1,880.5000 13:29:06 BATE 3725755
177 1,880.5000 13:29:06 BATE 3725751
16 1,880.5000 13:29:06 BATE 3725753
133 1,880.5000 13:29:06 BATE 3725749
127 1,881.5000 13:34:46 BATE 3733639
6 1,881.5000 13:34:46 BATE 3733641
520 1,881.5000 13:34:46 BATE 3733637
357 1,881.5000 13:34:46 BATE 3733635
1,082 1,881.5000 13:34:46 BATE 3733633
297 1,881.5000 13:34:46 BATE 3733631
36 1,881.5000 13:36:13 BATE 3737985
159 1,882.0000 13:36:21 BATE 3738080
167 1,882.0000 13:36:21 BATE 3738078
324 1,882.0000 13:37:07 BATE 3738663
365 1,882.0000 13:37:07 BATE 3738661
316 1,882.0000 13:38:07 BATE 3739402
23 1,882.0000 13:38:32 BATE 3739715
235 1,882.0000 13:39:17 BATE 3740125
276 1,882.0000 13:39:17 BATE 3740127
39 1,882.0000 13:39:17 BATE 3740123
43 1,882.0000 13:39:17 BATE 3740121
460 1,882.0000 13:39:47 BATE 3740432
158 1,882.0000 13:39:47 BATE 3740430
640 1,883.0000 13:42:36 BATE 3743177
157 1,883.0000 13:43:36 BATE 3743899
167 1,883.0000 13:43:36 BATE 3743901
317 1,884.5000 13:45:38 BATE 3746539
496 1,884.5000 13:45:38 BATE 3746536
496 1,884.5000 13:45:38 BATE 3746532
346 1,883.0000 13:46:49 BATE 3747930
508 1,883.0000 13:46:49 BATE 3747928
488 1,882.0000 13:49:25 BATE 3750611
455 1,882.0000 13:49:25 BATE 3750607
556 1,882.0000 13:50:25 BATE 3752827
452 1,882.0000 13:51:26 BATE 3753638
207 1,881.5000 13:52:00 BATE 3754022
182 1,881.5000 13:52:00 BATE 3754020
356 1,881.5000 13:52:00 BATE 3754017
304 1,881.5000 13:52:00 BATE 3754013
462 1,882.5000 13:56:47 BATE 3759355
926 1,882.5000 13:56:47 BATE 3759353
17 1,882.5000 13:56:48 BATE 3759375
303 1,877.0000 13:58:35 BATE 3761110
1,335 1,879.0000 14:01:57 BATE 3765813
712 1,879.0000 14:01:57 BATE 3765811
325 1,878.5000 14:03:15 BATE 3766832
1,270 1,882.5000 14:04:52 BATE 3768272
1,025 1,882.5000 14:06:38 BATE 3772079
169 1,882.5000 14:07:38 BATE 3773191
157 1,882.5000 14:07:38 BATE 3773189
477 1,882.5000 14:08:41 BATE 3774113
197 1,882.5000 14:08:41 BATE 3774111
197 1,883.0000 14:10:04 BATE 3776941
344 1,883.0000 14:10:37 BATE 3777329
97 1,883.0000 14:10:37 BATE 3777327
197 1,883.0000 14:10:37 BATE 3777325
197 1,883.0000 14:11:40 BATE 3778129
197 1,883.0000 14:11:40 BATE 3778127
197 1,883.0000 14:11:41 BATE 3778135
40 1,883.0000 14:12:34 BATE 3778844
506 1,883.0000 14:13:14 BATE 3779455
417 1,883.0000 14:13:14 BATE 3779453
121 1,882.0000 14:13:30 BATE 3779690
26 1,882.0000 14:14:07 BATE 3780118
152 1,882.0000 14:14:38 BATE 3780619
57 1,882.0000 14:14:38 BATE 3780617
113 1,882.0000 14:14:38 BATE 3780615
125 1,882.5000 14:17:02 BATE 3784360
180 1,882.5000 14:17:02 BATE 3784358
291 1,882.5000 14:17:02 BATE 3784356
442 1,883.0000 14:17:02 BATE 3784354
328 1,883.0000 14:17:02 BATE 3784350
332 1,883.0000 14:17:02 BATE 3784346
554 1,883.5000 14:19:10 BATE 3786106
317 1,883.0000 14:20:25 BATE 3789020
503 1,883.5000 14:20:25 BATE 3789018
49 1,883.5000 14:20:25 BATE 3789016
67 1,881.5000 14:22:23 BATE 3790691
65 1,881.5000 14:22:54 BATE 3791103
176 1,881.5000 14:23:25 BATE 3791718
344 1,881.5000 14:23:25 BATE 3791726
321 1,881.5000 14:23:25 BATE 3791722
340 1,881.5000 14:23:25 BATE 3791728
311 1,881.5000 14:25:41 BATE 3795663
44 1,881.5000 14:25:41 BATE 3795661
149 1,880.0000 14:26:22 BATE 3796348
210 1,880.5000 14:26:22 BATE 3796344
198 1,880.5000 14:26:22 BATE 3796342
245 1,880.0000 14:26:22 BATE 3796346
25 1,880.5000 14:28:57 BATE 3798918
26 1,880.5000 14:29:07 BATE 3799157
103 1,880.5000 14:29:33 BATE 3799735
177 1,880.5000 14:29:33 BATE 3799733
79 1,880.5000 14:29:33 BATE 3799727
206 1,882.0000 14:30:02 BATE 3806501
695 1,882.0000 14:30:03 BATE 3806956
35 1,882.0000 14:30:03 BATE 3806954
39 1,882.5000 14:30:51 BATE 3809077
261 1,882.5000 14:30:51 BATE 3809073
331 1,882.0000 14:30:57 BATE 3809211
195 1,882.0000 14:30:57 BATE 3809209
127 1,882.0000 14:30:57 BATE 3809206
33 1,881.5000 14:31:41 BATE 3810518
299 1,882.0000 14:32:30 BATE 3811742
303 1,882.0000 14:32:30 BATE 3811740
337 1,881.5000 14:33:30 BATE 3813451
176 1,882.0000 14:33:30 BATE 3813448
161 1,882.0000 14:33:30 BATE 3813446
390 1,881.5000 14:34:30 BATE 3815313
308 1,882.5000 14:36:04 BATE 3821930
563 1,882.5000 14:36:07 BATE 3822060
308 1,882.0000 14:36:19 BATE 3822265
165 1,881.5000 14:36:48 BATE 3823193
142 1,881.5000 14:36:48 BATE 3823191
152 1,880.5000 14:37:22 BATE 3824173
360 1,880.5000 14:37:28 BATE 3824479
318 1,880.5000 14:37:28 BATE 3824477
628 1,880.5000 14:40:51 BATE 3830554
131 1,880.5000 14:40:51 BATE 3830548
168 1,881.5000 14:43:00 BATE 3833430
488 1,881.5000 14:43:00 BATE 3833428
116 1,881.5000 14:43:19 BATE 3834094
236 1,881.5000 14:43:19 BATE 3834092
256 1,881.5000 14:44:38 BATE 3836006
2,061 1,882.0000 14:45:55 BATE 3839729
72 1,882.0000 14:45:55 BATE 3839727
487 1,880.5000 14:45:56 BATE 3839771
358 1,877.0000 14:46:24 BATE 3840974
494 1,879.5000 14:49:38 BATE 3846646
315 1,879.5000 14:49:38 BATE 3846644
77 1,879.5000 14:50:07 BATE 3849953
180 1,879.5000 14:50:09 BATE 3850018
23 1,879.5000 14:50:15 BATE 3850162
296 1,880.0000 14:52:19 BATE 3853153
352 1,880.5000 14:52:19 BATE 3853151
370 1,880.5000 14:52:19 BATE 3853147
252 1,880.5000 14:53:10 BATE 3854240
84 1,880.5000 14:53:10 BATE 3854238
114 1,880.5000 14:53:10 BATE 3854236
341 1,880.5000 14:53:10 BATE 3854234
107 1,880.5000 14:53:10 BATE 3854230
36 1,880.5000 14:53:10 BATE 3854232
231 1,880.5000 14:53:10 BATE 3854228
108 1,879.0000 14:55:08 BATE 3859171
266 1,879.0000 14:55:08 BATE 3859173
219 1,878.5000 14:55:14 BATE 3859385
892 1,879.5000 14:57:00 BATE 3862305
307 1,878.5000 14:57:23 BATE 3862864
125 1,878.5000 14:57:48 BATE 3863358
183 1,878.5000 14:57:50 BATE 3863404
23 1,878.5000 14:57:57 BATE 3863527
96 1,879.0000 14:59:09 BATE 3865785
269 1,881.5000 15:00:14 BATE 3870367
1,017 1,881.5000 15:00:14 BATE 3870365
170 1,881.5000 15:00:15 BATE 3870423
501 1,881.5000 15:01:26 BATE 3873300
330 1,879.5000 15:01:27 BATE 3873323
355 1,880.5000 15:01:27 BATE 3873315
297 1,880.5000 15:01:27 BATE 3873311
326 1,877.5000 15:03:34 BATE 3876857
258 1,874.5000 15:04:37 BATE 3878479
291 1,874.0000 15:04:46 BATE 3878835
33 1,874.5000 15:04:46 BATE 3878833
360 1,870.0000 15:06:10 BATE 3883982
353 1,870.5000 15:06:32 BATE 3884667
353 1,870.0000 15:06:43 BATE 3884943
333 1,870.0000 15:06:43 BATE 3884941
109 1,869.0000 15:07:30 BATE 3885711
248 1,869.0000 15:07:30 BATE 3885709
208 1,868.5000 15:08:35 BATE 3887163
119 1,868.5000 15:08:35 BATE 3887161
101 1,868.0000 15:08:36 BATE 3887177
302 1,868.0000 15:08:37 BATE 3887221
128 1,868.0000 15:08:37 BATE 3887219
204 1,868.0000 15:08:37 BATE 3887217
143 1,868.0000 15:08:37 BATE 3887213
65 1,868.0000 15:08:37 BATE 3887211
306 1,867.5000 15:10:13 BATE 3890906
346 1,866.5000 15:10:49 BATE 3892355
278 1,870.5000 15:12:04 BATE 3894006
65 1,870.5000 15:12:04 BATE 3894004
314 1,870.5000 15:13:14 BATE 3896063
238 1,870.5000 15:14:04 BATE 3897249
367 1,870.5000 15:14:05 BATE 3897291
397 1,869.0000 15:15:16 BATE 3901124
405 1,869.5000 15:15:16 BATE 3901110
180 1,870.5000 15:15:16 BATE 3901106
244 1,870.5000 15:15:16 BATE 3901104
429 1,870.5000 15:15:16 BATE 3901102
590 1,870.0000 15:18:01 BATE 3905121
264 1,869.5000 15:18:02 BATE 3905169
119 1,872.0000 15:20:00 BATE 3908831
237 1,872.0000 15:20:00 BATE 3908825
344 1,872.0000 15:20:00 BATE 3908757
7 1,873.5000 15:20:00 BATE 3908700
356 1,871.0000 15:20:03 BATE 3910530
185 1,872.0000 15:21:25 BATE 3912339
167 1,872.0000 15:21:26 BATE 3912370
355 1,871.5000 15:21:40 BATE 3912710
345 1,871.5000 15:21:40 BATE 3912706
19 1,871.0000 15:22:00 BATE 3913131
323 1,871.0000 15:22:29 BATE 3913954
315 1,871.0000 15:22:29 BATE 3913958
352 1,871.5000 15:24:00 BATE 3915872
23 1,872.0000 15:24:00 BATE 3915868
48 1,872.0000 15:24:00 BATE 3915866
268 1,873.0000 15:25:37 BATE 3920919
436 1,873.0000 15:25:37 BATE 3920917
303 1,873.5000 15:26:12 BATE 3921731
26 1,872.5000 15:26:13 BATE 3921753
303 1,873.0000 15:26:13 BATE 3921735
445 1,873.5000 15:27:30 BATE 3923327
340 1,873.0000 15:27:34 BATE 3923405
57 1,872.0000 15:28:25 BATE 3924455
11 1,872.0000 15:28:25 BATE 3924461
257 1,872.0000 15:28:25 BATE 3924459
348 1,872.5000 15:29:36 BATE 3925797
334 1,872.5000 15:29:36 BATE 3925793
248 1,874.5000 15:32:02 BATE 3931366
1,000 1,874.5000 15:32:02 BATE 3931364
154 1,873.5000 15:32:16 BATE 3931660
123 1,873.5000 15:32:22 BATE 3931749
237 1,872.5000 15:33:03 BATE 3932452
322 1,872.5000 15:33:03 BATE 3932448
330 1,872.5000 15:33:03 BATE 3932450
224 1,872.0000 15:33:17 BATE 3932778
23 1,872.0000 15:33:21 BATE 3932865
69 1,872.0000 15:33:21 BATE 3932862
300 1,874.0000 15:35:00 BATE 3935891
328 1,873.5000 15:35:05 BATE 3937446
346 1,873.0000 15:36:59 BATE 3939717
295 1,873.0000 15:36:59 BATE 3939721
330 1,874.5000 15:38:02 BATE 3940965
19 1,874.5000 15:38:02 BATE 3940963
355 1,875.0000 15:39:05 BATE 3942174
821 1,877.5000 15:41:30 BATE 3947314
306 1,877.0000 15:41:45 BATE 3947647
354 1,876.5000 15:43:05 BATE 3949041
326 1,876.5000 15:43:05 BATE 3949039
349 1,876.5000 15:43:30 BATE 3949617
341 1,876.5000 15:43:30 BATE 3949615
341 1,877.5000 15:44:48 BATE 3951865
306 1,877.5000 15:46:02 BATE 3955778
17 1,878.0000 15:46:39 BATE 3956426
338 1,878.5000 15:47:16 BATE 3957316
351 1,878.5000 15:47:16 BATE 3957312
343 1,877.0000 15:47:47 BATE 3957787
304 1,878.0000 15:47:47 BATE 3957781
344 1,878.0000 15:47:47 BATE 3957783
39 1,873.0000 15:49:48 BATE 3959944
38 1,873.0000 15:49:55 BATE 3960070
37 1,873.0000 15:50:02 BATE 3962766
39 1,873.0000 15:50:06 BATE 3962902
211 1,873.0000 15:50:06 BATE 3962884
222 1,873.0000 15:50:06 BATE 3962882
312 1,873.5000 15:50:06 BATE 3962876
341 1,870.0000 15:52:29 BATE 3965507
341 1,869.5000 15:52:29 BATE 3965509
329 1,871.5000 15:53:50 BATE 3966688
1,004 1,874.5000 15:55:30 BATE 3970685
158 1,874.5000 15:55:47 BATE 3971036
357 1,874.5000 15:56:06 BATE 3971392
33 1,874.5000 15:57:04 BATE 3972441
608 1,874.5000 15:57:10 BATE 3972574
294 1,873.5000 15:57:16 BATE 3972698
300 1,873.5000 15:57:16 BATE 3972696
123 1,873.5000 15:57:16 BATE 3972700
237 1,873.0000 15:59:09 BATE 3975048
312 1,873.0000 15:59:10 BATE 3975059
23 1,873.0000 15:59:12 BATE 3975087
381 1,872.0000 16:00:03 BATE 3979547
301 1,872.0000 16:00:03 BATE 3979545
293 1,870.5000 16:00:18 BATE 3980061
341 1,871.0000 16:00:18 BATE 3980057
459 1,871.5000 16:00:18 BATE 3980053
321 1,871.5000 16:02:50 BATE 3983503
32 1,871.0000 16:02:59 BATE 3983621
299 1,871.5000 16:02:59 BATE 3983619
159 1,871.5000 16:02:59 BATE 3983617
199 1,871.5000 16:02:59 BATE 3983615
165 1,871.0000 16:03:59 BATE 3985136
483 1,871.0000 16:03:59 BATE 3985138
156 1,871.0000 16:03:59 BATE 3985129
58 1,871.0000 16:03:59 BATE 3985131
954 1,870.5000 16:05:05 BATE 3989250
76 1,870.5000 16:05:05 BATE 3989246
344 1,868.5000 16:06:01 BATE 3990544
290 1,870.0000 16:06:33 BATE 3991202
353 1,870.0000 16:06:33 BATE 3991200
128 1,869.5000 16:06:43 BATE 3991360
6 1,869.5000 16:06:43 BATE 3991358
283 1,869.5000 16:06:43 BATE 3991354
9 1,869.5000 16:06:43 BATE 3991352
349 1,869.5000 16:07:17 BATE 3992271
255 1,869.5000 16:07:17 BATE 3992269
307 1,869.0000 16:07:43 BATE 3992846
145 1,869.0000 16:09:25 BATE 3995291
128 1,869.0000 16:09:25 BATE 3995289
355 1,868.5000 16:09:44 BATE 3995640
314 1,868.5000 16:09:44 BATE 3995634
234 1,869.5000 16:10:09 BATE 3998869
65 1,868.0000 16:10:12 BATE 3998973
273 1,868.0000 16:10:28 BATE 3999572
19 1,868.0000 16:10:31 BATE 3999707
98 1,868.0000 16:10:31 BATE 3999705
119 1,868.5000 16:10:51 BATE 4000200
209 1,868.5000 16:11:02 BATE 4000504
127 1,868.0000 16:11:07 BATE 4000625
174 1,868.0000 16:11:07 BATE 4000623
337 1,868.0000 16:11:07 BATE 4000621
20 1,868.0000 16:12:06 BATE 4002259
61 1,868.0000 16:12:06 BATE 4002255
238 1,868.0000 16:12:06 BATE 4002250
8 1,868.5000 16:12:30 BATE 4002963
122 1,868.5000 16:12:43 BATE 4003260
297 1,869.0000 16:13:10 BATE 4003975
351 1,869.0000 16:13:10 BATE 4003973
64 1,868.5000 16:13:13 BATE 4004076
56 1,868.5000 16:13:14 BATE 4004095
66 1,868.5000 16:13:15 BATE 4004116
21 1,868.5000 16:13:16 BATE 4004142
349 1,868.0000 16:14:02 BATE 4005585
354 1,868.0000 16:14:02 BATE 4005583
58 1,871.5000 16:16:24 BATE 4011863
1,700 1,871.5000 16:16:24 BATE 4011861
101 1,872.5000 16:18:06 BATE 4015079
1,000 1,872.5000 16:18:06 BATE 4015075
797 1,873.0000 16:18:40 BATE 4016325
293 1,872.5000 16:19:01 BATE 4016812
325 1,872.5000 16:19:01 BATE 4016810
23 1,872.5000 16:19:02 BATE 4016875
275 1,873.5000 16:20:09 BATE 4021384
1 1,873.5000 16:20:12 BATE 4021465
913 1,874.0000 16:20:41 BATE 4022361
301 1,874.0000 16:21:10 BATE 4023133
197 1,874.0000 16:21:25 BATE 4023465
186 1,874.5000 16:22:05 BATE 4024569
55 1,874.5000 16:22:05 BATE 4024563
127 1,874.5000 16:22:05 BATE 4024557
183 1,874.5000 16:22:05 BATE 4024547
617 1,874.5000 16:22:05 BATE 4024545
893 1,874.5000 16:22:41 BATE 4025622
1 1,874.5000 16:22:41 BATE 4025620
93 1,874.0000 16:23:01 BATE 4026100
196 1,874.5000 16:23:01 BATE 4026084
9 1,874.5000 16:23:01 BATE 4026082
34 1,874.0000 16:23:02 BATE 4026125
34 1,873.5000 16:23:27 BATE 4026683
355 1,873.5000 16:23:43 BATE 4027069
321 1,873.5000 16:23:43 BATE 4027067
354 1,873.5000 16:23:43 BATE 4027065
259 1,873.5000 16:23:43 BATE 4027063
338 1,873.0000 16:23:44 BATE 4027098
36 1,873.5000 16:23:44 BATE 4027082
23 1,872.5000 16:24:16 BATE 4027761
337 1,872.5000 16:24:56 BATE 4031795
1,018 1,872.0000 16:25:34 BATE 4035273
845 1,873.0000 16:26:01 BATE 4035884
20 1,872.0000 16:26:27 BATE 4036634
809 1,872.5000 16:27:05 BATE 4037574
514 1,872.5000 16:27:50 BATE 4038862
441 1,872.5000 16:27:50 BATE 4038866
1 1,874.0000 16:29:09 BATE 4041428
253 1,874.0000 16:29:09 BATE 4041419
113 1,874.0000 16:29:13 BATE 4041545
235 1,874.0000 16:29:37 BATE 4043157
3,579 1,874.0000 16:29:37 BATE 4043153
310 1,847.0000 08:03:59 CHIX 3412294
332 1,848.0000 08:03:59 CHIX 3412291
326 1,839.0000 08:05:39 CHIX 3415040
320 1,838.0000 08:05:40 CHIX 3415054
90 1,836.0000 08:06:20 CHIX 3415834
199 1,836.0000 08:06:20 CHIX 3415832
355 1,832.5000 08:07:04 CHIX 3416625
52 1,831.5000 08:08:55 CHIX 3421826
267 1,831.5000 08:08:55 CHIX 3421824
341 1,837.0000 08:12:01 CHIX 3425367
314 1,849.5000 08:21:32 CHIX 3437262
327 1,848.5000 08:22:02 CHIX 3437752
454 1,846.5000 08:23:26 CHIX 3440299
342 1,846.0000 08:25:17 CHIX 3442305
338 1,844.5000 08:26:35 CHIX 3443445
309 1,850.0000 08:29:53 CHIX 3446405
354 1,850.5000 08:37:41 CHIX 3456010
348 1,849.0000 08:38:13 CHIX 3456507
304 1,846.5000 08:43:36 CHIX 3462181
350 1,850.0000 08:46:34 CHIX 3465428
302 1,846.0000 08:52:11 CHIX 3471411
143 1,847.0000 08:56:36 CHIX 3475934
168 1,847.0000 08:56:54 CHIX 3476174
334 1,850.0000 09:02:56 CHIX 3482805
23 1,853.0000 09:10:05 CHIX 3490314
382 1,851.5000 09:11:00 CHIX 3491201
330 1,854.5000 09:15:31 CHIX 3495328
213 1,855.5000 09:16:32 CHIX 3496146
134 1,855.5000 09:16:32 CHIX 3496144
291 1,852.5000 09:19:31 CHIX 3498954
342 1,874.0000 09:33:37 CHIX 3512848
40 1,874.0000 09:35:17 CHIX 3514748
189 1,874.0000 09:35:17 CHIX 3514746
306 1,873.5000 09:35:17 CHIX 3514740
339 1,866.5000 09:39:11 CHIX 3518421
315 1,873.5000 09:47:37 CHIX 3525784
3 1,873.5000 09:49:00 CHIX 3526784
28 1,873.5000 09:49:00 CHIX 3526782
346 1,873.0000 09:50:00 CHIX 3527758
351 1,877.0000 09:55:45 CHIX 3532815
308 1,874.5000 09:59:49 CHIX 3535694
304 1,875.0000 10:06:53 CHIX 3542530
315 1,876.5000 10:14:54 CHIX 3549110
294 1,876.5000 10:14:54 CHIX 3549102
358 1,876.0000 10:20:05 CHIX 3554183
302 1,875.5000 10:22:07 CHIX 3555589
339 1,877.5000 10:26:46 CHIX 3559585
327 1,881.0000 10:33:06 CHIX 3565061
62 1,880.0000 10:36:20 CHIX 3568897
185 1,880.0000 10:37:18 CHIX 3569715
85 1,880.0000 10:37:18 CHIX 3569713
312 1,879.0000 10:44:13 CHIX 3577048
242 1,879.0000 10:50:21 CHIX 3584345
47 1,879.0000 10:50:21 CHIX 3584343
45 1,878.0000 10:54:27 CHIX 3588025
299 1,878.0000 10:54:27 CHIX 3588023
116 1,873.5000 11:00:49 CHIX 3596120
241 1,873.5000 11:01:15 CHIX 3596404
309 1,873.0000 11:04:29 CHIX 3598598
327 1,871.5000 11:11:05 CHIX 3605058
290 1,873.5000 11:21:48 CHIX 3614810
149 1,873.5000 11:21:49 CHIX 3614826
40 1,873.5000 11:21:49 CHIX 3614828
352 1,872.0000 11:25:36 CHIX 3618514
314 1,875.0000 11:32:40 CHIX 3624428
298 1,874.0000 11:37:22 CHIX 3628464
6 1,874.0000 11:37:30 CHIX 3628552
290 1,877.5000 11:45:39 CHIX 3636371
138 1,876.0000 11:51:00 CHIX 3640279
161 1,876.0000 11:51:00 CHIX 3640277
301 1,872.0000 11:54:25 CHIX 3642142
237 1,871.5000 12:02:00 CHIX 3648508
41 1,871.5000 12:02:00 CHIX 3648506
237 1,871.5000 12:02:00 CHIX 3648504
345 1,874.0000 12:13:10 CHIX 3657892
356 1,875.0000 12:17:18 CHIX 3661121
300 1,874.5000 12:25:33 CHIX 3667978
358 1,875.0000 12:28:25 CHIX 3669653
164 1,877.5000 12:38:25 CHIX 3679759
163 1,877.5000 12:38:25 CHIX 3679761
299 1,876.5000 12:46:10 CHIX 3687297
300 1,875.0000 12:46:53 CHIX 3687744
349 1,876.5000 12:50:20 CHIX 3691264
54 1,878.0000 13:00:10 CHIX 3700208
328 1,877.0000 13:00:14 CHIX 3700244
302 1,875.5000 13:04:08 CHIX 3702755
318 1,873.5000 13:13:18 CHIX 3711373
294 1,881.5000 13:24:28 CHIX 3721286
329 1,881.5000 13:24:28 CHIX 3721292
326 1,882.0000 13:34:20 CHIX 3733297
491 1,882.0000 13:34:20 CHIX 3733293
25 1,880.5000 13:34:51 CHIX 3733695
257 1,880.5000 13:35:22 CHIX 3737317
52 1,881.5000 13:37:07 CHIX 3738665
17 1,882.0000 13:38:32 CHIX 3739713
255 1,882.0000 13:38:32 CHIX 3739711
1 1,882.0000 13:38:34 CHIX 3739743
337 1,882.0000 13:39:47 CHIX 3740428
300 1,880.5000 13:40:40 CHIX 3741788
41 1,884.5000 13:45:39 CHIX 3746548
164 1,884.0000 13:46:11 CHIX 3747392
169 1,884.0000 13:46:11 CHIX 3747390
333 1,883.5000 13:46:47 CHIX 3747912
342 1,882.0000 13:49:25 CHIX 3750609
311 1,881.5000 13:52:00 CHIX 3754011
346 1,882.0000 13:56:49 CHIX 3759394
340 1,881.5000 13:57:10 CHIX 3759812
328 1,878.5000 14:03:15 CHIX 3766834
15 1,882.0000 14:04:52 CHIX 3768280
197 1,881.5000 14:04:52 CHIX 3768282
85 1,882.0000 14:04:52 CHIX 3768278
255 1,882.0000 14:04:52 CHIX 3768276
145 1,881.5000 14:05:01 CHIX 3770202
330 1,882.0000 14:07:24 CHIX 3772971
351 1,883.0000 14:13:14 CHIX 3779457
318 1,883.0000 14:13:14 CHIX 3779451
84 1,882.5000 14:15:30 CHIX 3782966
350 1,883.0000 14:17:02 CHIX 3784344
312 1,882.0000 14:17:04 CHIX 3784399
295 1,883.0000 14:20:25 CHIX 3789026
118 1,881.5000 14:23:25 CHIX 3791724
184 1,881.5000 14:23:25 CHIX 3791714
102 1,880.5000 14:26:22 CHIX 3796340
198 1,880.5000 14:26:22 CHIX 3796338
319 1,881.0000 14:26:22 CHIX 3796334
59 1,882.0000 14:32:30 CHIX 3811744
261 1,882.0000 14:32:30 CHIX 3811738
210 1,881.0000 14:32:33 CHIX 3811871
313 1,880.5000 14:34:30 CHIX 3815325
308 1,881.0000 14:34:30 CHIX 3815319
104 1,881.0000 14:34:30 CHIX 3815315
110 1,881.0000 14:36:48 CHIX 3823196
173 1,881.0000 14:36:56 CHIX 3823367
66 1,881.0000 14:36:56 CHIX 3823369
311 1,881.5000 14:43:07 CHIX 3833652
305 1,881.0000 14:43:19 CHIX 3834086
312 1,879.5000 14:43:20 CHIX 3834126
296 1,881.5000 14:45:55 CHIX 3839733
328 1,879.0000 14:50:07 CHIX 3849949
302 1,878.5000 14:50:08 CHIX 3850001
315 1,880.5000 14:52:19 CHIX 3853145
309 1,880.0000 14:53:32 CHIX 3854711
337 1,879.0000 14:57:00 CHIX 3862307
68 1,878.5000 14:58:01 CHIX 3863664
68 1,878.5000 14:58:01 CHIX 3863666
38 1,878.5000 14:58:01 CHIX 3863668
354 1,880.0000 15:01:27 CHIX 3873320
355 1,880.5000 15:01:27 CHIX 3873313
328 1,877.0000 15:03:34 CHIX 3876864
293 1,869.5000 15:06:10 CHIX 3883984
311 1,868.0000 15:08:37 CHIX 3887215
308 1,868.0000 15:10:13 CHIX 3890904
373 1,869.5000 15:15:16 CHIX 3901112
255 1,870.5000 15:15:16 CHIX 3901108
78 1,871.0000 15:20:03 CHIX 3910528
32 1,871.5000 15:21:40 CHIX 3912720
149 1,871.5000 15:21:40 CHIX 3912718
136 1,871.5000 15:21:40 CHIX 3912716
24 1,871.5000 15:21:40 CHIX 3912714
333 1,871.0000 15:21:40 CHIX 3912712
332 1,871.0000 15:22:29 CHIX 3913956
52 1,872.0000 15:26:13 CHIX 3921742
196 1,872.0000 15:26:14 CHIX 3921778
337 1,872.0000 15:26:15 CHIX 3921799
73 1,872.0000 15:26:15 CHIX 3921797
63 1,872.0000 15:28:25 CHIX 3924463
249 1,872.0000 15:28:25 CHIX 3924457
255 1,874.0000 15:32:05 CHIX 3931464
352 1,873.5000 15:32:16 CHIX 3931657
197 1,873.0000 15:35:05 CHIX 3937448
113 1,873.0000 15:36:59 CHIX 3939715
311 1,874.5000 15:38:03 CHIX 3941010
20 1,877.0000 15:42:20 CHIX 3948268
23 1,877.0000 15:42:20 CHIX 3948266
15 1,877.0000 15:42:20 CHIX 3948264
66 1,877.0000 15:42:20 CHIX 3948262
1 1,876.5000 15:43:05 CHIX 3949043
369 1,876.5000 15:43:30 CHIX 3949613
28 1,878.0000 15:46:39 CHIX 3956428
347 1,878.5000 15:47:16 CHIX 3957314
307 1,878.0000 15:47:47 CHIX 3957779
293 1,873.0000 15:50:06 CHIX 3962880
360 1,872.0000 15:50:07 CHIX 3962919
171 1,874.0000 15:56:08 CHIX 3971414
169 1,874.0000 15:56:08 CHIX 3971409
343 1,874.0000 15:57:00 CHIX 3972246
318 1,872.0000 16:00:03 CHIX 3979549
41 1,872.0000 16:00:03 CHIX 3979551
401 1,871.0000 16:00:18 CHIX 3980059
355 1,871.5000 16:02:45 CHIX 3983350
34 1,870.5000 16:04:01 CHIX 3985193
148 1,870.5000 16:04:01 CHIX 3985191
255 1,870.0000 16:05:05 CHIX 3989255
119 1,869.5000 16:05:22 CHIX 3989654
238 1,869.5000 16:05:22 CHIX 3989652
349 1,869.5000 16:07:41 CHIX 3992783
255 1,868.0000 16:08:02 CHIX 3993282
255 1,868.5000 16:10:27 CHIX 3999558
144 1,868.0000 16:12:04 CHIX 4002155
156 1,868.0000 16:12:06 CHIX 4002248
259 1,868.5000 16:13:10 CHIX 4003971
63 1,868.5000 16:13:13 CHIX 4004078
328 1,871.0000 16:15:57 CHIX 4011132
329 1,871.5000 16:15:57 CHIX 4011127
324 1,871.0000 16:16:56 CHIX 4013149
43 1,872.5000 16:19:03 CHIX 4016894
44 1,872.5000 16:19:04 CHIX 4016957
91 1,873.0000 16:19:25 CHIX 4017472
345 1,874.0000 16:20:41 CHIX 4022359
301 1,874.0000 16:21:25 CHIX 4023461
54 1,874.5000 16:22:05 CHIX 4024555
58 1,874.5000 16:22:05 CHIX 4024553
100 1,874.5000 16:22:05 CHIX 4024551
106 1,874.5000 16:22:05 CHIX 4024549
255 1,874.0000 16:23:01 CHIX 4026090
61 1,874.0000 16:23:01 CHIX 4026092
313 1,874.0000 16:23:01 CHIX 4026086
354 1,873.0000 16:23:44 CHIX 4027104
337 1,872.0000 16:25:46 CHIX 4035587
173 1,872.5000 16:27:05 CHIX 4037576
177 1,872.5000 16:27:50 CHIX 4038860
308 1,872.5000 16:27:50 CHIX 4038864
128 1,873.0000 16:28:05 CHIX 4039447
39 1,873.0000 16:28:05 CHIX 4039445
66 1,873.0000 16:28:05 CHIX 4039443
2 1,873.0000 16:28:05 CHIX 4039441
7 1,873.0000 16:28:05 CHIX 4039439
7 1,873.0000 16:28:05 CHIX 4039437
95 1,873.0000 16:28:05 CHIX 4039435
6 1,873.0000 16:28:05 CHIX 4039433
209 1,874.0000 16:29:37 CHIX 4043155
552 1,846.5000 08:01:04 LSE 3409013
552 1,848.0000 08:01:04 LSE 3409009
379 1,848.0000 08:01:04 LSE 3409007
466 1,840.0000 08:01:06 LSE 3409070
150 1,840.0000 08:01:06 LSE 3409068
558 1,839.0000 08:02:01 LSE 3410358
511 1,839.5000 08:02:40 LSE 3411152
616 1,845.0000 08:03:59 LSE 3412296
533 1,848.0000 08:03:59 LSE 3412288
468 1,839.5000 08:05:39 LSE 3415031
249 1,833.5000 08:07:04 LSE 3416623
282 1,833.5000 08:07:04 LSE 3416621
469 1,831.0000 08:08:55 LSE 3421828
70 1,836.5000 08:10:01 LSE 3423317
396 1,836.5000 08:10:01 LSE 3423315
455 1,834.5000 08:10:08 LSE 3423540
547 1,836.5000 08:12:01 LSE 3425369
370 1,847.0000 08:15:53 LSE 3430175
138 1,847.0000 08:15:53 LSE 3430177
459 1,849.5000 08:16:02 LSE 3430391
516 1,856.0000 08:17:56 LSE 3432409
463 1,850.5000 08:18:15 LSE 3432818
72 1,850.5000 08:18:15 LSE 3432816
304 1,849.0000 08:20:38 LSE 3435486
260 1,849.0000 08:20:38 LSE 3435488
559 1,849.5000 08:21:03 LSE 3435825
505 1,849.0000 08:22:02 LSE 3437749
466 1,849.5000 08:22:38 LSE 3439437
501 1,849.0000 08:23:08 LSE 3440034
143 1,845.5000 08:26:35 LSE 3443443
100 1,845.5000 08:26:35 LSE 3443441
30 1,845.5000 08:26:35 LSE 3443439
260 1,845.5000 08:26:35 LSE 3443437
554 1,846.0000 08:27:07 LSE 3443856
489 1,846.0000 08:27:07 LSE 3443858
528 1,851.0000 08:27:34 LSE 3444293
499 1,852.0000 08:28:00 LSE 3444688
13 1,849.5000 08:29:53 LSE 3446407
482 1,849.5000 08:30:33 LSE 3447737
489 1,851.5000 08:32:09 LSE 3449592
466 1,851.0000 08:32:56 LSE 3450265
516 1,851.0000 08:37:05 LSE 3455364
344 1,849.5000 08:38:13 LSE 3456499
145 1,849.5000 08:38:13 LSE 3456497
531 1,850.0000 08:39:50 LSE 3457992
561 1,847.0000 08:40:59 LSE 3459569
547 1,847.5000 08:43:03 LSE 3461561
341 1,847.0000 08:43:09 LSE 3461658
159 1,847.0000 08:43:09 LSE 3461656
104 1,846.5000 08:43:37 LSE 3462213
174 1,846.5000 08:43:37 LSE 3462211
119 1,846.5000 08:43:37 LSE 3462209
466 1,850.0000 08:46:34 LSE 3465422
126 1,848.0000 08:47:59 LSE 3466771
425 1,848.0000 08:47:59 LSE 3466769
464 1,847.0000 08:51:18 LSE 3470506
472 1,848.0000 08:53:03 LSE 3472202
554 1,846.0000 08:53:22 LSE 3472433
490 1,846.0000 08:56:54 LSE 3476189
708 1,846.0000 09:00:00 LSE 3479436
449 1,846.5000 09:00:22 LSE 3480176
515 1,850.0000 09:02:56 LSE 3482807
475 1,855.5000 09:09:38 LSE 3489435
509 1,856.0000 09:09:38 LSE 3489433
144 1,853.5000 09:10:03 LSE 3490280
399 1,853.5000 09:10:03 LSE 3490278
497 1,852.0000 09:10:42 LSE 3490922
562 1,854.5000 09:12:59 LSE 3492841
544 1,856.5000 09:13:25 LSE 3493153
513 1,856.0000 09:16:32 LSE 3496142
554 1,856.0000 09:16:32 LSE 3496140
477 1,854.5000 09:17:53 LSE 3497330
545 1,854.5000 09:18:45 LSE 3498222
548 1,851.5000 09:20:51 LSE 3500679
501 1,850.0000 09:22:15 LSE 3502084
766 1,854.0000 09:24:06 LSE 3503515
467 1,865.5000 09:27:35 LSE 3507270
376 1,866.5000 09:28:36 LSE 3508135
549 1,866.5000 09:28:53 LSE 3508393
535 1,875.0000 09:32:01 LSE 3511518
529 1,877.0000 09:32:26 LSE 3511886
1,058 1,877.5000 09:32:26 LSE 3511877
546 1,874.0000 09:33:37 LSE 3512850
505 1,873.0000 09:35:31 LSE 3514935
667 1,867.0000 09:39:11 LSE 3518427
564 1,870.5000 09:39:11 LSE 3518425
310 1,867.5000 09:40:42 LSE 3520028
221 1,867.5000 09:40:42 LSE 3520026
598 1,872.0000 09:45:02 LSE 3523901
468 1,872.0000 09:45:02 LSE 3523899
540 1,873.0000 09:47:37 LSE 3525792
506 1,873.0000 09:50:00 LSE 3527762
547 1,870.5000 09:52:21 LSE 3529935
610 1,878.5000 09:55:39 LSE 3532748
534 1,876.5000 09:55:42 LSE 3532783
554 1,875.0000 09:59:44 LSE 3535619
51 1,875.5000 10:01:35 LSE 3537628
493 1,873.0000 10:03:22 LSE 3539212
533 1,874.5000 10:03:22 LSE 3539210
528 1,875.0000 10:06:53 LSE 3542532
482 1,874.5000 10:06:54 LSE 3542546
504 1,875.0000 10:12:00 LSE 3546852
458 1,875.5000 10:12:00 LSE 3546850
465 1,876.0000 10:12:56 LSE 3547641
481 1,876.5000 10:14:54 LSE 3549108
509 1,876.5000 10:16:15 LSE 3550661
460 1,876.0000 10:16:16 LSE 3550665
540 1,877.0000 10:19:19 LSE 3552933
12 1,877.0000 10:19:19 LSE 3552931
661 1,876.0000 10:20:05 LSE 3554181
503 1,876.0000 10:22:06 LSE 3555575
189 1,877.0000 10:24:50 LSE 3557734
321 1,878.5000 10:26:45 LSE 3559575
149 1,878.5000 10:26:45 LSE 3559573
537 1,877.5000 10:26:46 LSE 3559589
553 1,877.0000 10:26:47 LSE 3559609
459 1,878.5000 10:29:33 LSE 3561723
557 1,882.0000 10:31:48 LSE 3564213
422 1,880.0000 10:37:18 LSE 3569719
135 1,880.0000 10:37:18 LSE 3569717
507 1,879.0000 10:39:37 LSE 3571306
23 1,879.0000 10:39:37 LSE 3571304
518 1,879.0000 10:40:13 LSE 3572892
157 1,879.0000 10:44:13 LSE 3577052
198 1,879.0000 10:44:13 LSE 3577050
117 1,879.0000 10:44:37 LSE 3577343
488 1,879.0000 10:45:40 LSE 3579125
558 1,880.5000 10:46:56 LSE 3580081
521 1,880.5000 10:50:20 LSE 3584318
48 1,878.5000 10:54:27 LSE 3588041
104 1,878.5000 10:54:27 LSE 3588039
62 1,878.5000 10:54:27 LSE 3588037
65 1,878.5000 10:54:27 LSE 3588035
104 1,878.0000 10:54:27 LSE 3588031
145 1,878.0000 10:54:27 LSE 3588033
560 1,878.0000 10:54:27 LSE 3588029
519 1,877.0000 10:55:33 LSE 3590466
746 1,873.0000 11:01:15 LSE 3596402
63 1,873.0000 11:04:29 LSE 3598604
309 1,873.0000 11:04:29 LSE 3598602
110 1,873.0000 11:04:29 LSE 3598600
491 1,873.0000 11:05:12 LSE 3600046
544 1,872.0000 11:07:20 LSE 3601504
56 1,871.0000 11:07:28 LSE 3601631
98 1,872.0000 11:09:27 LSE 3603133
100 1,872.0000 11:09:27 LSE 3603131
104 1,872.0000 11:09:27 LSE 3603129
49 1,872.0000 11:09:27 LSE 3603127
470 1,871.5000 11:11:05 LSE 3605060
176 1,873.0000 11:14:50 LSE 3607645
100 1,873.0000 11:14:50 LSE 3607643
209 1,873.0000 11:14:50 LSE 3607641
480 1,873.5000 11:17:51 LSE 3610922
565 1,874.5000 11:20:50 LSE 3614063
567 1,874.0000 11:21:48 LSE 3614802
555 1,873.0000 11:21:49 LSE 3614824
250 1,872.0000 11:25:36 LSE 3618518
260 1,872.0000 11:25:36 LSE 3618516
426 1,873.0000 11:29:30 LSE 3621058
164 1,873.0000 11:29:30 LSE 3621056
464 1,875.5000 11:33:33 LSE 3625174
255 1,875.5000 11:33:34 LSE 3625199
247 1,875.5000 11:33:34 LSE 3625197
95 1,875.5000 11:33:34 LSE 3625195
558 1,875.5000 11:37:22 LSE 3628461
516 1,876.0000 11:40:06 LSE 3630732
527 1,876.5000 11:45:39 LSE 3636377
559 1,878.0000 11:45:39 LSE 3636375
528 1,875.0000 11:51:00 LSE 3640286
652 1,876.5000 11:51:00 LSE 3640275
277 1,872.0000 11:54:25 LSE 3642146
245 1,872.0000 11:54:25 LSE 3642144
708 1,871.5000 11:58:48 LSE 3645500
547 1,872.0000 11:59:47 LSE 3646107
563 1,871.5000 12:02:00 LSE 3648492
141 1,871.5000 12:03:00 LSE 3649412
100 1,871.5000 12:03:00 LSE 3649414
80 1,871.5000 12:03:00 LSE 3649410
120 1,871.5000 12:03:00 LSE 3649408
100 1,873.5000 12:05:23 LSE 3652470
70 1,873.5000 12:05:23 LSE 3652468
35 1,873.5000 12:05:23 LSE 3652466
5 1,873.5000 12:06:20 LSE 3653117
90 1,872.5000 12:06:55 LSE 3653503
552 1,874.0000 12:11:47 LSE 3657197
498 1,874.0000 12:11:47 LSE 3657199
533 1,875.0000 12:13:10 LSE 3657878
501 1,875.0000 12:17:18 LSE 3661127
420 1,874.5000 12:17:53 LSE 3661563
109 1,874.5000 12:17:53 LSE 3661561
482 1,872.5000 12:22:58 LSE 3665278
127 1,875.0000 12:25:33 LSE 3667986
96 1,875.0000 12:25:33 LSE 3667984
209 1,875.0000 12:25:33 LSE 3667982
657 1,875.5000 12:25:33 LSE 3667974
501 1,875.0000 12:28:25 LSE 3669655
1 1,874.5000 12:32:30 LSE 3674764
9 1,874.5000 12:32:30 LSE 3674762
7 1,874.5000 12:33:20 LSE 3675262
533 1,875.5000 12:35:32 LSE 3677843
435 1,875.5000 12:35:32 LSE 3677841
35 1,875.5000 12:35:32 LSE 3677839
533 1,878.0000 12:38:25 LSE 3679757
368 1,877.5000 12:40:37 LSE 3682088
121 1,877.5000 12:40:37 LSE 3682084
70 1,877.5000 12:40:37 LSE 3682086
130 1,877.5000 12:44:50 LSE 3685185
39 1,877.5000 12:44:50 LSE 3685181
144 1,877.5000 12:44:50 LSE 3685177
534 1,876.5000 12:46:10 LSE 3687299
537 1,875.5000 12:46:52 LSE 3687727
2 1,875.5000 12:46:52 LSE 3687729
549 1,876.5000 12:50:20 LSE 3691266
488 1,878.5000 12:51:40 LSE 3692096
475 1,879.0000 12:53:38 LSE 3693340
534 1,878.0000 12:56:20 LSE 3696079
24 1,878.5000 12:56:20 LSE 3696073
135 1,878.5000 12:56:20 LSE 3696071
15 1,878.0000 12:59:20 LSE 3698197
18 1,878.0000 12:59:20 LSE 3698195
23 1,878.0000 12:59:20 LSE 3698193
18 1,878.0000 12:59:20 LSE 3698191
18 1,878.0000 12:59:20 LSE 3698189
179 1,878.0000 12:59:20 LSE 3698187
87 1,878.0000 12:59:20 LSE 3698185
554 1,876.5000 13:01:46 LSE 3701319
466 1,875.5000 13:04:08 LSE 3702757
501 1,874.5000 13:06:40 LSE 3706083
514 1,874.5000 13:10:40 LSE 3709655
480 1,874.0000 13:11:36 LSE 3710239
466 1,873.0000 13:13:18 LSE 3711371
164 1,877.5000 13:16:13 LSE 3714397
309 1,877.5000 13:16:13 LSE 3714399
481 1,882.5000 13:21:04 LSE 3719055
481 1,882.0000 13:21:05 LSE 3719069
468 1,881.0000 13:24:29 LSE 3721321
534 1,881.5000 13:24:29 LSE 3721310
464 1,882.0000 13:29:20 LSE 3726001
462 1,881.5000 13:29:20 LSE 3726003
539 1,883.0000 13:30:12 LSE 3729360
719 1,882.0000 13:34:20 LSE 3733295
15 1,881.0000 13:35:46 LSE 3737684
98 1,882.5000 13:38:30 LSE 3739691
297 1,882.5000 13:38:30 LSE 3739689
8 1,882.5000 13:38:30 LSE 3739685
139 1,882.5000 13:38:30 LSE 3739687
510 1,882.5000 13:39:43 LSE 3740363
88 1,882.5000 13:39:43 LSE 3740365
398 1,882.5000 13:39:47 LSE 3740426
168 1,882.0000 13:41:44 LSE 3742492
525 1,882.5000 13:42:37 LSE 3743181
549 1,884.5000 13:45:38 LSE 3746534
100 1,884.5000 13:45:50 LSE 3746702
84 1,884.5000 13:45:50 LSE 3746700
14 1,884.5000 13:45:50 LSE 3746698
480 1,883.5000 13:46:47 LSE 3747914
68 1,882.5000 13:50:22 LSE 3752754
120 1,882.5000 13:51:22 LSE 3753549
120 1,882.5000 13:51:22 LSE 3753551
47 1,882.5000 13:51:22 LSE 3753553
104 1,882.5000 13:51:22 LSE 3753547
455 1,881.5000 13:52:00 LSE 3754015
805 1,883.0000 13:56:28 LSE 3759104
552 1,882.5000 13:56:47 LSE 3759357
501 1,881.5000 13:57:10 LSE 3759816
501 1,877.0000 13:58:35 LSE 3761112
9 1,879.0000 14:03:00 LSE 3766575
100 1,879.0000 14:03:00 LSE 3766577
341 1,879.0000 14:03:10 LSE 3766784
198 1,879.0000 14:03:10 LSE 3766782
157 1,878.5000 14:03:15 LSE 3766838
184 1,878.5000 14:03:15 LSE 3766836
505 1,881.5000 14:04:52 LSE 3768274
482 1,882.5000 14:06:38 LSE 3772081
472 1,882.5000 14:07:08 LSE 3772772
141 1,883.0000 14:11:19 LSE 3777890
241 1,883.0000 14:12:34 LSE 3778846
197 1,883.0000 14:12:51 LSE 3779041
224 1,883.0000 14:12:51 LSE 3779039
322 1,883.0000 14:12:51 LSE 3779037
163 1,883.0000 14:15:30 LSE 3782970
638 1,883.0000 14:17:02 LSE 3784352
230 1,883.5000 14:17:39 LSE 3784834
104 1,883.5000 14:17:39 LSE 3784832
187 1,883.5000 14:17:39 LSE 3784829
104 1,883.5000 14:17:39 LSE 3784827
100 1,883.5000 14:18:50 LSE 3785694
123 1,883.0000 14:19:00 LSE 3785865
335 1,883.0000 14:20:25 LSE 3789022
500 1,881.5000 14:23:25 LSE 3791720
453 1,881.5000 14:23:25 LSE 3791716
824 1,881.0000 14:26:22 LSE 3796336
564 1,881.0000 14:29:07 LSE 3799159
200 1,881.0000 14:29:33 LSE 3799737
167 1,881.0000 14:29:33 LSE 3799739
104 1,881.0000 14:29:33 LSE 3799741
67 1,881.0000 14:29:33 LSE 3799743
446 1,880.5000 14:29:33 LSE 3799731
254 1,880.5000 14:29:33 LSE 3799729
492 1,881.5000 14:32:30 LSE 3811746
17 1,882.0000 14:33:06 LSE 3812816
350 1,881.5000 14:33:22 LSE 3813248
255 1,881.5000 14:33:22 LSE 3813246
145 1,881.5000 14:33:22 LSE 3813244
505 1,881.0000 14:34:30 LSE 3815321
559 1,881.0000 14:34:30 LSE 3815323
531 1,882.0000 14:36:19 LSE 3822267
33 1,881.5000 14:36:48 LSE 3823189
492 1,881.5000 14:36:48 LSE 3823187
30 1,880.0000 14:38:24 LSE 3825820
260 1,879.5000 14:38:31 LSE 3825946
220 1,879.5000 14:38:31 LSE 3825944
166 1,879.0000 14:38:54 LSE 3826536
104 1,879.0000 14:38:54 LSE 3826534
184 1,879.0000 14:38:54 LSE 3826532
88 1,880.0000 14:40:06 LSE 3829620
451 1,880.0000 14:40:06 LSE 3829618
490 1,880.0000 14:40:51 LSE 3830546
230 1,881.0000 14:43:19 LSE 3834100
64 1,881.0000 14:43:19 LSE 3834098
80 1,881.0000 14:43:19 LSE 3834096
524 1,881.0000 14:43:19 LSE 3834090
457 1,881.5000 14:45:55 LSE 3839735
457 1,882.0000 14:45:55 LSE 3839731
529 1,877.0000 14:46:24 LSE 3840976
144 1,879.5000 14:48:49 LSE 3845397
141 1,879.5000 14:48:51 LSE 3845460
100 1,879.5000 14:49:38 LSE 3846650
172 1,879.5000 14:49:38 LSE 3846648
750 1,880.0000 14:49:56 LSE 3847288
500 1,878.5000 14:50:08 LSE 3849999
586 1,880.5000 14:52:19 LSE 3853149
360 1,880.0000 14:53:32 LSE 3854715
100 1,880.0000 14:53:32 LSE 3854713
504 1,879.5000 14:53:52 LSE 3855110
514 1,878.0000 14:55:14 LSE 3859380
133 1,878.5000 14:57:57 LSE 3863525
133 1,878.5000 14:57:57 LSE 3863523
172 1,878.5000 14:57:57 LSE 3863521
448 1,878.5000 14:58:10 LSE 3863935
16 1,878.5000 14:58:10 LSE 3863908
693 1,878.0000 14:58:48 LSE 3865279
454 1,881.5000 15:01:26 LSE 3873304
72 1,881.5000 15:01:26 LSE 3873302
476 1,881.5000 15:01:26 LSE 3873298
550 1,880.0000 15:01:27 LSE 3873318
24 1,878.5000 15:03:12 LSE 3876239
536 1,878.5000 15:03:12 LSE 3876237
483 1,877.5000 15:03:34 LSE 3876859
589 1,873.0000 15:04:47 LSE 3878857
370 1,871.5000 15:06:08 LSE 3883932
277 1,871.5000 15:06:08 LSE 3883934
450 1,872.0000 15:06:08 LSE 3883930
37 1,872.0000 15:06:08 LSE 3883928
533 1,869.0000 15:07:30 LSE 3885713
148 1,868.5000 15:08:37 LSE 3887205
172 1,868.5000 15:08:37 LSE 3887203
157 1,868.5000 15:08:37 LSE 3887207
163 1,868.5000 15:08:37 LSE 3887209
598 1,867.5000 15:10:13 LSE 3890908
466 1,867.0000 15:10:49 LSE 3892357
536 1,870.5000 15:12:04 LSE 3894008
12 1,870.5000 15:14:04 LSE 3897254
17 1,870.5000 15:14:04 LSE 3897252
13 1,870.5000 15:14:30 LSE 3897912
26 1,870.5000 15:14:30 LSE 3897914
22 1,871.0000 15:15:16 LSE 3901098
517 1,871.0000 15:15:16 LSE 3901096
525 1,871.0000 15:15:16 LSE 3901094
512 1,870.0000 15:18:01 LSE 3905123
520 1,869.5000 15:18:02 LSE 3905164
112 1,873.0000 15:19:00 LSE 3906860
351 1,873.0000 15:19:00 LSE 3906858
80 1,872.5000 15:19:02 LSE 3906961
172 1,872.5000 15:19:02 LSE 3906959
157 1,872.5000 15:19:02 LSE 3906957
135 1,871.5000 15:20:00 LSE 3908867
159 1,871.5000 15:20:00 LSE 3908859
486 1,872.0000 15:21:17 LSE 3912172
493 1,871.0000 15:21:40 LSE 3912708
100 1,872.0000 15:22:40 LSE 3914179
119 1,872.0000 15:22:40 LSE 3914177
543 1,871.0000 15:22:48 LSE 3914510
453 1,873.0000 15:25:37 LSE 3920923
471 1,873.0000 15:25:37 LSE 3920921
556 1,872.0000 15:26:13 LSE 3921744
456 1,873.5000 15:27:30 LSE 3923325
18 1,872.5000 15:29:36 LSE 3925799
469 1,872.5000 15:29:36 LSE 3925795
523 1,873.5000 15:30:27 LSE 3929554
405 1,874.5000 15:32:02 LSE 3931370
96 1,874.5000 15:32:02 LSE 3931368
146 1,874.5000 15:32:03 LSE 3931411
172 1,874.5000 15:32:04 LSE 3931423
541 1,873.5000 15:34:00 LSE 3933536
437 1,874.0000 15:34:24 LSE 3933988
71 1,874.0000 15:34:27 LSE 3934088
515 1,873.0000 15:36:59 LSE 3939719
25 1,874.5000 15:38:02 LSE 3940967
100 1,874.5000 15:38:03 LSE 3941016
172 1,874.5000 15:38:03 LSE 3941014
518 1,874.5000 15:38:03 LSE 3941012
531 1,875.0000 15:39:05 LSE 3942176
490 1,877.0000 15:40:48 LSE 3946540
13 1,877.5000 15:41:30 LSE 3947318
552 1,877.5000 15:41:30 LSE 3947316
551 1,877.0000 15:41:45 LSE 3947651
472 1,877.0000 15:43:20 LSE 3949453
15 1,876.5000 15:43:58 LSE 3950198
125 1,876.5000 15:43:58 LSE 3950196
200 1,876.5000 15:43:58 LSE 3950194
508 1,877.5000 15:46:02 LSE 3955784
283 1,877.5000 15:46:02 LSE 3955782
215 1,877.5000 15:46:02 LSE 3955780
339 1,876.0000 15:47:47 LSE 3957799
3 1,876.0000 15:47:47 LSE 3957797
1 1,876.0000 15:47:47 LSE 3957795
169 1,876.0000 15:47:47 LSE 3957793
176 1,877.0000 15:47:47 LSE 3957791
104 1,877.0000 15:47:47 LSE 3957789
554 1,878.0000 15:47:47 LSE 3957785
532 1,873.5000 15:50:06 LSE 3962878
100 1,871.5000 15:50:10 LSE 3962975
14 1,871.5000 15:50:10 LSE 3962973
172 1,871.5000 15:50:10 LSE 3962971
4 1,871.5000 15:50:10 LSE 3962969
471 1,870.5000 15:51:01 LSE 3964065
146 1,869.5000 15:52:29 LSE 3965511
912 1,871.5000 15:53:50 LSE 3966690
502 1,874.5000 15:55:30 LSE 3970693
50 1,874.5000 15:55:30 LSE 3970691
134 1,874.5000 15:55:30 LSE 3970689
497 1,874.5000 15:55:30 LSE 3970687
269 1,874.0000 15:55:41 LSE 3970912
259 1,874.0000 15:55:41 LSE 3970914
86 1,874.5000 15:56:08 LSE 3971422
51 1,874.5000 15:56:08 LSE 3971420
172 1,874.5000 15:56:08 LSE 3971418
172 1,874.5000 15:56:08 LSE 3971416
548 1,874.0000 15:56:08 LSE 3971412
132 1,873.5000 15:58:00 LSE 3973558
137 1,873.5000 15:58:03 LSE 3973626
165 1,873.5000 15:58:03 LSE 3973624
482 1,872.5000 15:59:08 LSE 3975010
593 1,872.0000 16:00:06 LSE 3979630
482 1,871.5000 16:00:18 LSE 3980050
575 1,871.5000 16:02:03 LSE 3982403
557 1,871.5000 16:02:45 LSE 3983348
20 1,871.5000 16:02:45 LSE 3983352
508 1,871.5000 16:02:59 LSE 3983613
89 1,871.5000 16:02:59 LSE 3983611
437 1,871.5000 16:02:59 LSE 3983609
172 1,871.0000 16:03:59 LSE 3985140
500 1,870.5000 16:04:01 LSE 3985189
641 1,870.5000 16:05:05 LSE 3989248
319 1,869.5000 16:05:22 LSE 3989650
224 1,869.5000 16:05:22 LSE 3989648
501 1,870.0000 16:06:17 LSE 3990761
16 1,869.5000 16:06:43 LSE 3991356
547 1,869.5000 16:06:43 LSE 3991350
539 1,869.5000 16:07:43 LSE 3992844
17 1,868.0000 16:08:05 LSE 3993391
1 1,868.0000 16:08:05 LSE 3993371
185 1,868.0000 16:08:05 LSE 3993369
6 1,868.0000 16:08:05 LSE 3993355
47 1,868.5000 16:08:37 LSE 3994291
223 1,868.5000 16:08:40 LSE 3994318
219 1,868.5000 16:08:44 LSE 3994380
527 1,868.5000 16:09:44 LSE 3995638
533 1,868.5000 16:09:44 LSE 3995636
15 1,869.0000 16:10:08 LSE 3998827
154 1,868.5000 16:10:11 LSE 3998953
130 1,868.5000 16:10:11 LSE 3998951
394 1,868.5000 16:10:51 LSE 4000198
80 1,868.5000 16:10:51 LSE 4000202
471 1,868.0000 16:11:07 LSE 4000627
72 1,868.5000 16:12:04 LSE 4002162
167 1,868.5000 16:12:04 LSE 4002164
39 1,868.5000 16:12:04 LSE 4002167
216 1,868.5000 16:12:04 LSE 4002160
462 1,868.0000 16:12:04 LSE 4002157
558 1,869.5000 16:13:02 LSE 4003722
427 1,868.0000 16:14:15 LSE 4005885
231 1,868.0000 16:14:15 LSE 4005883
511 1,871.0000 16:15:10 LSE 4009629
150 1,871.0000 16:15:10 LSE 4009631
159 1,871.5000 16:15:13 LSE 4009700
141 1,871.5000 16:15:13 LSE 4009698
543 1,871.5000 16:15:57 LSE 4011129
309 1,872.0000 16:16:55 LSE 4013135
26 1,872.0000 16:16:55 LSE 4013133
216 1,872.0000 16:16:55 LSE 4013131
472 1,871.5000 16:16:56 LSE 4013147
1,295 1,873.0000 16:18:32 LSE 4016099
500 1,873.0000 16:18:40 LSE 4016327
20 1,873.0000 16:18:40 LSE 4016323
479 1,872.5000 16:19:01 LSE 4016827
1,215 1,874.0000 16:20:41 LSE 4022363
504 1,874.0000 16:21:10 LSE 4023135
524 1,874.0000 16:21:25 LSE 4023463
814 1,874.5000 16:22:05 LSE 4024571
223 1,874.5000 16:22:05 LSE 4024559
29 1,874.5000 16:22:05 LSE 4024561
216 1,873.5000 16:23:43 LSE 4027071
68 1,873.5000 16:23:43 LSE 4027075
100 1,873.5000 16:23:43 LSE 4027073
1,012 1,873.5000 16:23:43 LSE 4027061
161 1,873.5000 16:23:43 LSE 4027059
551 1,873.0000 16:23:44 LSE 4027102
85 1,873.0000 16:24:04 LSE 4027491
216 1,873.0000 16:24:04 LSE 4027489
208 1,873.0000 16:24:04 LSE 4027487
54 1,872.0000 16:25:34 LSE 4035279
100 1,872.0000 16:25:34 LSE 4035277
216 1,872.0000 16:25:34 LSE 4035275
152 1,873.5000 16:28:27 LSE 4040141
1 1,874.0000 16:29:09 LSE 4041421
74 1,873.5000 16:29:37 LSE 4043167
184 1,873.5000 16:29:37 LSE 4043165
216 1,873.5000 16:29:37 LSE 4043163
601 1,874.0000 16:29:37 LSE 4043161
184 1,874.0000 16:29:37 LSE 4043159
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 POSFLFVDLIIAIIR
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Associated British Foods
See all newsREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Competition and Mkts - Merger Update: Associated British Foods/Hovis
AnnouncementREG - Assoc.British Foods - Trading Update
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement