REG - Assoc.British Foods - Transaction in Own Shares
Mon 17:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260112:nRSL5857Oa&default-theme=true
RNS Number : 5857O Associated British Foods PLC 12 January 2026
12 January 2026
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 12 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: 12 January 2026
Number of shares repurchased: 410,634
Average price paid per share: GBp 1832.36
Highest price paid per share: GBp 1858
Lowest price paid per share: GBp 1810.5
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: 12 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 1,832.59 131,929 1,811.00 1,858.00
BATS Europe 1,832.19 199,518 1,811.00 1,858.00
Chi-X Europe 1,832.41 54,666 1,810.50 1,857.00
Aquis 1,832.37 24,521 1,811.00 1,857.50
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
326 1,838.00 08:02:34 Aquis 3635526
310 1,844.00 08:06:09 Aquis 3639816
321 1,842.00 08:06:16 Aquis 3639913
316 1,840.50 08:09:00 Aquis 3645104
324 1,845.50 08:15:00 Aquis 3649933
109 1,849.50 08:26:39 Aquis 3660165
214 1,849.50 08:26:39 Aquis 3660163
290 1,857.50 08:30:37 Aquis 3663510
58 1,855.00 08:35:10 Aquis 3668127
38 1,855.00 08:35:10 Aquis 3668125
247 1,855.00 08:36:19 Aquis 3669087
262 1,856.50 08:43:53 Aquis 3675516
98 1,856.50 08:43:53 Aquis 3675518
315 1,853.00 08:55:16 Aquis 3685557
9 1,853.00 08:55:17 Aquis 3685577
168 1,847.50 09:05:00 Aquis 3693804
132 1,847.50 09:05:00 Aquis 3693802
346 1,850.50 09:20:43 Aquis 3707538
155 1,850.00 09:26:55 Aquis 3713077
166 1,850.00 09:29:45 Aquis 3715025
313 1,846.50 09:33:42 Aquis 3718733
293 1,846.00 09:46:56 Aquis 3730772
359 1,847.00 09:59:09 Aquis 3741630
344 1,848.00 10:09:52 Aquis 3750684
307 1,848.50 10:20:34 Aquis 3760251
279 1,849.00 10:29:00 Aquis 3766424
22 1,849.00 10:29:32 Aquis 3766843
308 1,849.50 10:46:39 Aquis 3780182
176 1,849.00 10:57:00 Aquis 3788923
161 1,849.00 10:57:00 Aquis 3788917
314 1,847.50 10:57:42 Aquis 3789333
305 1,842.00 11:11:43 Aquis 3800620
314 1,837.50 11:18:53 Aquis 3805986
337 1,826.00 11:32:41 Aquis 3815898
20 1,820.50 11:47:12 Aquis 3826724
138 1,820.50 11:47:44 Aquis 3826998
12 1,820.50 11:48:18 Aquis 3827349
127 1,820.50 11:48:32 Aquis 3827458
310 1,823.50 12:02:45 Aquis 3839150
89 1,827.00 12:18:46 Aquis 3852883
91 1,827.00 12:18:47 Aquis 3852888
161 1,827.00 12:18:47 Aquis 3852886
330 1,826.00 12:29:08 Aquis 3860329
103 1,825.50 12:39:50 Aquis 3869956
304 1,826.00 12:42:15 Aquis 3872330
303 1,820.50 12:48:16 Aquis 3876791
311 1,816.50 13:04:41 Aquis 3891369
307 1,822.00 13:16:34 Aquis 3902475
293 1,820.50 13:24:39 Aquis 3910099
114 1,813.00 13:30:32 Aquis 3917177
242 1,813.00 13:30:35 Aquis 3917218
307 1,815.00 13:37:05 Aquis 3924568
345 1,811.00 13:42:50 Aquis 3929090
350 1,812.50 13:49:51 Aquis 3935880
313 1,817.00 13:54:44 Aquis 3941022
2 1,829.50 14:07:20 Aquis 3956535
2 1,829.50 14:07:20 Aquis 3956530
2 1,829.50 14:07:20 Aquis 3956525
339 1,829.50 14:08:20 Aquis 3957458
108 1,829.00 14:10:52 Aquis 3960798
76 1,829.00 14:10:54 Aquis 3960837
231 1,829.00 14:10:54 Aquis 3960833
249 1,829.00 14:10:54 Aquis 3960835
322 1,828.50 14:14:04 Aquis 3963446
90 1,834.00 14:24:56 Aquis 3976604
221 1,834.00 14:24:56 Aquis 3976600
340 1,833.00 14:25:30 Aquis 3978920
305 1,831.50 14:30:10 Aquis 3992766
169 1,826.00 14:33:53 Aquis 4005053
293 1,826.50 14:33:53 Aquis 4005041
140 1,826.00 14:33:55 Aquis 4005161
307 1,820.50 14:42:53 Aquis 4028045
38 1,821.50 14:49:52 Aquis 4043473
169 1,821.50 14:49:52 Aquis 4043467
313 1,824.00 14:51:30 Aquis 4048497
47 1,824.00 14:52:03 Aquis 4049252
310 1,823.50 14:54:42 Aquis 4053246
290 1,819.00 15:00:03 Aquis 4067843
4 1,819.00 15:00:07 Aquis 4068158
312 1,821.00 15:03:41 Aquis 4076319
337 1,822.50 15:11:05 Aquis 4092495
359 1,820.00 15:11:37 Aquis 4093440
300 1,820.50 15:19:44 Aquis 4107683
86 1,820.50 15:22:49 Aquis 4115472
233 1,820.50 15:24:11 Aquis 4117556
49 1,822.00 15:26:58 Aquis 4126169
281 1,822.00 15:26:58 Aquis 4126173
107 1,820.50 15:31:03 Aquis 4134282
344 1,822.00 15:35:31 Aquis 4142160
343 1,825.00 15:45:02 Aquis 4160367
312 1,827.00 15:46:29 Aquis 4162296
183 1,830.00 15:52:51 Aquis 4174369
183 1,829.50 15:53:25 Aquis 4175280
171 1,829.50 15:53:26 Aquis 4175305
175 1,830.50 15:57:19 Aquis 4182319
151 1,830.50 15:58:00 Aquis 4183217
23 1,829.00 15:59:29 Aquis 4185168
274 1,830.00 16:01:03 Aquis 4191268
64 1,830.00 16:01:19 Aquis 4191851
3 1,826.50 16:02:54 Aquis 4194626
12 1,826.50 16:02:54 Aquis 4194624
321 1,830.50 16:07:04 Aquis 4203095
76 1,830.00 16:08:02 Aquis 4204341
236 1,830.00 16:08:09 Aquis 4204547
179 1,833.50 16:12:50 Aquis 4214533
119 1,833.50 16:12:50 Aquis 4214525
165 1,833.50 16:14:55 Aquis 4217896
189 1,833.50 16:14:57 Aquis 4217980
161 1,834.00 16:17:07 Aquis 4224611
156 1,834.00 16:17:37 Aquis 4225311
157 1,833.50 16:20:03 Aquis 4231688
156 1,833.50 16:20:28 Aquis 4232638
171 1,833.50 16:20:45 Aquis 4233130
42 1,833.50 16:20:45 Aquis 4233128
6 1,833.50 16:21:07 Aquis 4233818
152 1,833.50 16:21:38 Aquis 4234675
7 1,833.50 16:23:20 Aquis 4238158
211 1,833.50 16:23:38 Aquis 4238664
7 1,833.50 16:24:20 Aquis 4239938
12 1,833.50 16:24:20 Aquis 4239936
96 1,833.50 16:24:38 Aquis 4240418
96 1,833.50 16:24:38 Aquis 4240416
96 1,833.50 16:24:38 Aquis 4240414
137 1,833.50 16:24:39 Aquis 4240420
3 1,833.50 16:24:41 Aquis 4240521
6 1,833.50 16:24:42 Aquis 4240556
289 1,834.50 16:27:40 Aquis 4247900
62 1,843.00 08:02:40 BATE 3635601
304 1,843.00 08:02:40 BATE 3635599
304 1,842.00 08:02:40 BATE 3635597
335 1,843.50 08:03:44 BATE 3636449
234 1,843.50 08:03:44 BATE 3636445
150 1,843.50 08:03:44 BATE 3636443
1,430 1,843.50 08:03:44 BATE 3636447
300 1,844.50 08:06:09 BATE 3639810
763 1,844.50 08:06:09 BATE 3639806
382 1,844.50 08:06:09 BATE 3639808
453 1,842.00 08:07:44 BATE 3640992
325 1,843.00 08:08:50 BATE 3644989
351 1,841.00 08:09:00 BATE 3645102
298 1,842.00 08:09:00 BATE 3645100
298 1,843.00 08:09:00 BATE 3645090
303 1,834.50 08:10:04 BATE 3646120
341 1,837.50 08:11:19 BATE 3647179
302 1,839.00 08:11:36 BATE 3647373
311 1,838.50 08:12:00 BATE 3647601
368 1,837.50 08:12:07 BATE 3647709
2 1,837.50 08:12:07 BATE 3647707
300 1,838.50 08:12:44 BATE 3648180
1 1,840.50 08:13:37 BATE 3648748
2,138 1,845.50 08:15:00 BATE 3649939
428 1,843.50 08:15:04 BATE 3650212
643 1,846.00 08:18:00 BATE 3652833
4 1,845.50 08:18:01 BATE 3652835
331 1,845.50 08:18:21 BATE 3653126
334 1,845.50 08:18:21 BATE 3653122
1,342 1,848.50 08:23:04 BATE 3657211
1,587 1,850.00 08:26:36 BATE 3660128
291 1,857.50 08:28:51 BATE 3661641
472 1,857.50 08:28:51 BATE 3661639
342 1,857.50 08:31:12 BATE 3664032
493 1,858.00 08:31:12 BATE 3664030
337 1,857.00 08:31:51 BATE 3664706
415 1,856.00 08:33:51 BATE 3666371
504 1,856.00 08:34:51 BATE 3667259
55 1,856.00 08:34:51 BATE 3667257
292 1,856.00 08:38:00 BATE 3670539
324 1,856.00 08:39:22 BATE 3671669
314 1,856.00 08:39:22 BATE 3671667
438 1,856.00 08:39:22 BATE 3671673
707 1,856.00 08:39:22 BATE 3671671
456 1,854.50 08:39:46 BATE 3671995
346 1,857.00 08:43:02 BATE 3674931
199 1,855.50 08:43:56 BATE 3675601
34 1,855.50 08:43:56 BATE 3675599
97 1,855.50 08:43:56 BATE 3675597
344 1,854.50 08:45:48 BATE 3677492
318 1,854.50 08:45:48 BATE 3677490
139 1,855.50 08:48:10 BATE 3679314
158 1,855.50 08:48:10 BATE 3679312
317 1,854.50 08:48:34 BATE 3679585
297 1,854.50 08:48:34 BATE 3679583
471 1,852.00 08:52:10 BATE 3683067
207 1,851.50 08:52:34 BATE 3683388
348 1,853.00 08:55:16 BATE 3685559
311 1,853.00 08:55:16 BATE 3685563
289 1,853.00 08:55:16 BATE 3685565
423 1,851.50 08:59:20 BATE 3688626
346 1,851.50 08:59:24 BATE 3688733
318 1,851.00 09:00:51 BATE 3690738
138 1,851.00 09:00:51 BATE 3690736
501 1,850.50 09:00:52 BATE 3690751
431 1,848.00 09:04:52 BATE 3693624
143 1,849.00 09:04:52 BATE 3693618
23 1,849.00 09:04:52 BATE 3693616
11 1,848.00 09:06:50 BATE 3695942
301 1,848.00 09:06:50 BATE 3695940
14 1,848.00 09:06:50 BATE 3695938
560 1,848.00 09:07:50 BATE 3696813
279 1,847.00 09:07:53 BATE 3696899
162 1,847.00 09:07:53 BATE 3696897
23 1,848.00 09:10:54 BATE 3699655
319 1,848.00 09:10:59 BATE 3699702
319 1,850.00 09:14:38 BATE 3702065
172 1,850.50 09:14:38 BATE 3702063
147 1,850.50 09:14:38 BATE 3702061
99 1,850.50 09:14:38 BATE 3702059
341 1,849.50 09:14:38 BATE 3702057
166 1,849.50 09:14:38 BATE 3702055
373 1,849.50 09:14:41 BATE 3702083
1 1,851.00 09:19:59 BATE 3706374
2 1,851.00 09:19:59 BATE 3706372
1,136 1,851.50 09:20:24 BATE 3707209
317 1,851.00 09:20:32 BATE 3707288
316 1,850.00 09:21:42 BATE 3708363
310 1,850.00 09:21:42 BATE 3708359
304 1,851.00 09:25:34 BATE 3712057
378 1,850.50 09:26:16 BATE 3712551
111 1,850.00 09:26:56 BATE 3713095
352 1,850.00 09:29:45 BATE 3715031
363 1,850.00 09:29:45 BATE 3715029
505 1,847.00 09:29:57 BATE 3715183
340 1,845.50 09:34:01 BATE 3718919
357 1,845.00 09:34:13 BATE 3719074
23 1,844.50 09:34:13 BATE 3719072
271 1,844.50 09:34:14 BATE 3719085
23 1,846.00 09:39:33 BATE 3723857
570 1,846.00 09:39:34 BATE 3723862
2 1,845.50 09:40:33 BATE 3725184
89 1,846.50 09:45:54 BATE 3729974
340 1,846.50 09:45:54 BATE 3729972
1,654 1,846.50 09:46:00 BATE 3730036
132 1,846.00 09:46:56 BATE 3730786
211 1,846.00 09:46:56 BATE 3730783
329 1,846.00 09:46:56 BATE 3730774
176 1,846.00 09:46:57 BATE 3730800
126 1,846.00 09:46:57 BATE 3730797
154 1,845.50 09:47:14 BATE 3731036
173 1,845.50 09:48:24 BATE 3731936
316 1,845.50 09:49:42 BATE 3732964
352 1,846.50 09:54:50 BATE 3738153
15 1,847.00 09:59:09 BATE 3741644
301 1,847.00 09:59:09 BATE 3741640
350 1,847.00 09:59:09 BATE 3741636
700 1,847.00 09:59:09 BATE 3741632
23 1,847.00 10:01:52 BATE 3744307
221 1,847.00 10:01:52 BATE 3744305
343 1,848.50 10:06:11 BATE 3748285
648 1,848.50 10:06:11 BATE 3748283
511 1,848.50 10:06:11 BATE 3748281
336 1,848.50 10:09:11 BATE 3750291
317 1,848.00 10:09:52 BATE 3750698
350 1,848.00 10:09:52 BATE 3750688
356 1,847.00 10:10:00 BATE 3751010
328 1,846.50 10:11:11 BATE 3752355
20 1,846.50 10:14:54 BATE 3754616
147 1,848.50 10:17:58 BATE 3757537
2,069 1,848.50 10:17:58 BATE 3757535
43 1,848.50 10:18:10 BATE 3757703
343 1,848.50 10:19:21 BATE 3758533
319 1,848.50 10:20:30 BATE 3760220
353 1,848.50 10:20:30 BATE 3760218
356 1,848.50 10:20:30 BATE 3760222
251 1,850.00 10:23:34 BATE 3762283
338 1,850.00 10:23:34 BATE 3762281
411 1,849.00 10:24:08 BATE 3762646
342 1,849.00 10:29:09 BATE 3766546
134 1,849.00 10:29:09 BATE 3766548
296 1,849.00 10:29:32 BATE 3766841
21 1,849.00 10:29:32 BATE 3766839
164 1,849.00 10:29:32 BATE 3766837
391 1,848.50 10:30:11 BATE 3768047
1,081 1,849.50 10:38:17 BATE 3773628
326 1,850.00 10:39:50 BATE 3774582
311 1,850.00 10:40:50 BATE 3775789
387 1,850.00 10:42:50 BATE 3777246
252 1,850.00 10:44:50 BATE 3778316
164 1,850.00 10:44:50 BATE 3778314
326 1,849.50 10:46:39 BATE 3780174
21 1,849.50 10:46:39 BATE 3780176
318 1,849.50 10:46:39 BATE 3780180
17 1,849.50 10:49:43 BATE 3782042
410 1,849.50 10:49:43 BATE 3782034
347 1,849.50 10:50:45 BATE 3783454
395 1,849.50 10:52:50 BATE 3784903
328 1,849.50 10:53:55 BATE 3785732
6 1,849.50 10:55:55 BATE 3788209
300 1,849.50 10:55:57 BATE 3788226
126 1,849.50 10:55:57 BATE 3788224
436 1,849.00 10:56:16 BATE 3788438
403 1,848.50 10:57:00 BATE 3788919
167 1,848.50 10:57:01 BATE 3788937
40 1,848.50 10:57:01 BATE 3788935
25 1,845.00 10:59:25 BATE 3790760
341 1,844.50 11:00:05 BATE 3792283
101 1,844.50 11:00:05 BATE 3792281
302 1,841.50 11:05:06 BATE 3795938
104 1,841.00 11:06:06 BATE 3796547
60 1,841.00 11:06:06 BATE 3796543
20 1,841.00 11:06:06 BATE 3796545
328 1,843.00 11:07:36 BATE 3797431
98 1,843.00 11:09:12 BATE 3798345
95 1,843.00 11:09:12 BATE 3798347
120 1,843.00 11:09:52 BATE 3798849
174 1,843.00 11:09:52 BATE 3798847
164 1,843.00 11:10:58 BATE 3800127
353 1,843.00 11:11:07 BATE 3800229
191 1,843.00 11:11:07 BATE 3800227
301 1,842.00 11:11:43 BATE 3800622
343 1,842.00 11:11:43 BATE 3800626
167 1,843.50 11:11:43 BATE 3800614
23 1,841.50 11:13:30 BATE 3802100
324 1,841.50 11:17:02 BATE 3804871
358 1,841.50 11:17:02 BATE 3804869
470 1,839.50 11:17:14 BATE 3805028
153 1,839.00 11:17:58 BATE 3805408
352 1,838.50 11:18:49 BATE 3805954
396 1,832.00 11:24:48 BATE 3809949
346 1,832.50 11:24:48 BATE 3809947
303 1,827.00 11:32:28 BATE 3815798
375 1,827.50 11:32:28 BATE 3815796
312 1,827.50 11:32:28 BATE 3815794
290 1,826.50 11:34:46 BATE 3817068
344 1,826.50 11:34:46 BATE 3817066
310 1,826.50 11:34:46 BATE 3817064
210 1,826.00 11:37:37 BATE 3819830
29 1,826.00 11:37:37 BATE 3819827
28 1,826.00 11:37:37 BATE 3819825
256 1,825.50 11:37:38 BATE 3819834
347 1,825.50 11:37:38 BATE 3819838
58 1,825.50 11:37:38 BATE 3819836
155 1,825.00 11:40:33 BATE 3822120
78 1,825.00 11:40:36 BATE 3822143
43 1,825.00 11:41:44 BATE 3822806
44 1,825.00 11:41:44 BATE 3822804
32 1,825.00 11:41:44 BATE 3822802
290 1,825.00 11:41:44 BATE 3822800
79 1,825.00 11:41:44 BATE 3822798
303 1,824.50 11:42:39 BATE 3823329
251 1,821.00 11:45:47 BATE 3826028
349 1,821.00 11:46:12 BATE 3826205
97 1,821.00 11:46:12 BATE 3826203
375 1,825.00 11:52:26 BATE 3830503
348 1,825.00 11:53:14 BATE 3831062
336 1,824.50 11:53:15 BATE 3831069
298 1,824.50 11:53:15 BATE 3831067
298 1,825.50 11:57:50 BATE 3834782
369 1,824.50 12:02:14 BATE 3838575
9 1,824.5000 12:02:14 BATE 3838573
68 1,824.5000 12:02:14 BATE 3838569
58 1,824.5000 12:02:14 BATE 3838567
49 1,824.5000 12:02:14 BATE 3838563
21 1,824.5000 12:02:14 BATE 3838561
169 1,824.5000 12:02:14 BATE 3838565
6 1,824.5000 12:02:20 BATE 3838708
23 1,824.5000 12:02:30 BATE 3838955
350 1,823.0000 12:02:45 BATE 3839154
319 1,824.0000 12:02:45 BATE 3839148
226 1,824.0000 12:02:45 BATE 3839146
161 1,824.0000 12:02:45 BATE 3839144
178 1,826.5000 12:06:06 BATE 3842393
82 1,826.5000 12:06:06 BATE 3842391
95 1,826.5000 12:07:02 BATE 3842931
71 1,826.5000 12:07:02 BATE 3842927
168 1,826.5000 12:07:02 BATE 3842925
32 1,826.5000 12:07:02 BATE 3842923
29 1,827.5000 12:10:49 BATE 3846277
431 1,827.5000 12:13:30 BATE 3847801
323 1,827.5000 12:13:30 BATE 3847799
235 1,827.5000 12:14:26 BATE 3848330
41 1,827.5000 12:14:26 BATE 3848328
321 1,827.5000 12:14:48 BATE 3848522
125 1,827.5000 12:14:48 BATE 3848516
392 1,827.5000 12:14:48 BATE 3848518
304 1,827.0000 12:18:46 BATE 3852879
277 1,827.0000 12:18:46 BATE 3852877
76 1,827.0000 12:18:46 BATE 3852873
183 1,827.0000 12:21:55 BATE 3855231
163 1,827.0000 12:22:04 BATE 3855309
34 1,827.0000 12:22:05 BATE 3855326
51 1,827.0000 12:24:21 BATE 3856681
107 1,827.0000 12:25:04 BATE 3857901
308 1,826.5000 12:25:08 BATE 3857954
66 1,826.0000 12:25:09 BATE 3857959
345 1,826.5000 12:28:56 BATE 3860092
300 1,826.5000 12:28:56 BATE 3860090
338 1,826.5000 12:28:56 BATE 3860094
321 1,825.5000 12:30:35 BATE 3862452
242 1,826.0000 12:32:09 BATE 3864264
262 1,825.5000 12:32:36 BATE 3864619
249 1,825.5000 12:32:36 BATE 3864617
73 1,825.5000 12:32:36 BATE 3864615
85 1,825.5000 12:37:50 BATE 3868781
356 1,825.5000 12:37:50 BATE 3868777
320 1,825.5000 12:37:50 BATE 3868775
413 1,825.5000 12:37:50 BATE 3868773
39 1,825.5000 12:37:50 BATE 3868769
318 1,826.5000 12:40:54 BATE 3871456
355 1,826.0000 12:42:15 BATE 3872332
309 1,826.0000 12:42:15 BATE 3872334
341 1,825.0000 12:45:53 BATE 3875566
177 1,825.0000 12:45:53 BATE 3875564
176 1,825.0000 12:45:53 BATE 3875562
421 1,821.5000 12:46:20 BATE 3875784
34 1,820.0000 12:48:16 BATE 3876793
259 1,820.0000 12:48:16 BATE 3876789
328 1,819.5000 12:49:13 BATE 3877287
157 1,819.0000 12:52:19 BATE 3880514
190 1,819.0000 12:52:19 BATE 3880512
310 1,817.0000 12:55:01 BATE 3883156
175 1,817.0000 12:55:01 BATE 3883154
155 1,817.0000 12:55:01 BATE 3883152
175 1,815.5000 12:58:55 BATE 3885820
116 1,815.5000 12:58:56 BATE 3885822
37 1,815.5000 12:58:56 BATE 3885824
271 1,815.5000 12:59:41 BATE 3886527
209 1,816.5000 13:04:41 BATE 3891379
96 1,816.5000 13:04:41 BATE 3891377
209 1,816.5000 13:04:41 BATE 3891375
348 1,816.5000 13:04:41 BATE 3891373
343 1,816.5000 13:04:41 BATE 3891371
167 1,817.0000 13:07:51 BATE 3894812
150 1,817.0000 13:07:51 BATE 3894814
746 1,820.5000 13:13:56 BATE 3899830
29 1,822.0000 13:15:02 BATE 3901469
200 1,822.5000 13:16:32 BATE 3902444
1,066 1,822.5000 13:16:32 BATE 3902440
335 1,822.0000 13:16:34 BATE 3902479
313 1,822.0000 13:16:34 BATE 3902477
35 1,821.0000 13:16:45 BATE 3902605
313 1,821.0000 13:16:45 BATE 3902607
1 1,822.5000 13:22:23 BATE 3908302
10 1,822.5000 13:22:23 BATE 3908292
279 1,822.5000 13:22:23 BATE 3908288
4 1,822.5000 13:22:23 BATE 3908290
29 1,822.5000 13:22:23 BATE 3908286
138 1,822.5000 13:22:23 BATE 3908294
31 1,822.5000 13:22:23 BATE 3908296
15 1,822.5000 13:22:23 BATE 3908298
17 1,822.5000 13:22:23 BATE 3908300
319 1,825.0000 13:22:23 BATE 3908275
330 1,822.0000 13:24:21 BATE 3909813
323 1,822.5000 13:24:21 BATE 3909811
80 1,822.5000 13:24:21 BATE 3909809
308 1,813.5000 13:30:32 BATE 3917175
169 1,813.5000 13:30:32 BATE 3917171
129 1,813.5000 13:30:32 BATE 3917173
468 1,812.5000 13:32:06 BATE 3918480
511 1,812.5000 13:32:06 BATE 3918477
153 1,814.0000 13:34:15 BATE 3920072
40 1,814.0000 13:34:15 BATE 3920070
335 1,814.0000 13:34:15 BATE 3920068
473 1,815.5000 13:37:05 BATE 3924554
169 1,815.5000 13:37:05 BATE 3924556
589 1,815.5000 13:37:05 BATE 3924560
1,165 1,815.5000 13:37:05 BATE 3924558
352 1,812.5000 13:39:11 BATE 3926010
188 1,812.5000 13:40:11 BATE 3927430
307 1,812.5000 13:40:11 BATE 3927428
333 1,812.0000 13:41:27 BATE 3928211
598 1,812.0000 13:42:27 BATE 3928854
430 1,811.0000 13:42:36 BATE 3928959
434 1,811.0000 13:42:36 BATE 3928957
71 1,811.0000 13:44:36 BATE 3930673
252 1,811.0000 13:44:49 BATE 3930793
217 1,813.0000 13:48:13 BATE 3934556
17 1,813.0000 13:49:51 BATE 3935878
653 1,813.0000 13:49:51 BATE 3935876
1,852 1,813.0000 13:49:51 BATE 3935874
285 1,812.5000 13:50:51 BATE 3938041
46 1,812.5000 13:50:51 BATE 3938039
434 1,813.0000 13:51:59 BATE 3938783
290 1,813.0000 13:51:59 BATE 3938780
351 1,813.0000 13:51:59 BATE 3938778
46 1,816.5000 13:54:44 BATE 3941036
169 1,817.0000 13:54:44 BATE 3941034
303 1,817.0000 13:54:44 BATE 3941026
342 1,817.0000 13:54:44 BATE 3941024
485 1,817.0000 13:54:44 BATE 3941020
145 1,816.5000 13:55:44 BATE 3943077
159 1,816.5000 13:55:44 BATE 3943075
812 1,819.0000 13:59:32 BATE 3946194
352 1,819.0000 13:59:32 BATE 3946196
629 1,819.0000 13:59:32 BATE 3946192
138 1,819.0000 13:59:32 BATE 3946190
99 1,824.5000 14:01:35 BATE 3949657
408 1,824.5000 14:01:35 BATE 3949655
1,327 1,825.0000 14:02:58 BATE 3950712
332 1,826.0000 14:04:14 BATE 3952083
587 1,829.0000 14:10:52 BATE 3960788
158 1,829.0000 14:10:52 BATE 3960784
658 1,829.0000 14:10:52 BATE 3960786
585 1,829.0000 14:10:52 BATE 3960790
539 1,829.0000 14:10:52 BATE 3960792
190 1,829.0000 14:10:52 BATE 3960782
1,491 1,829.0000 14:10:52 BATE 3960780
1,016 1,828.5000 14:14:01 BATE 3963400
493 1,828.5000 14:14:01 BATE 3963398
1,524 1,829.0000 14:17:28 BATE 3967825
23 1,828.5000 14:18:21 BATE 3968487
26 1,828.5000 14:18:21 BATE 3968485
46 1,828.5000 14:18:21 BATE 3968483
1,315 1,831.5000 14:20:12 BATE 3971848
17 1,831.5000 14:20:20 BATE 3971979
138 1,834.5000 14:23:05 BATE 3974709
184 1,834.5000 14:23:05 BATE 3974707
1,290 1,834.5000 14:23:05 BATE 3974705
339 1,834.5000 14:24:38 BATE 3976338
314 1,834.0000 14:24:56 BATE 3976602
337 1,834.5000 14:24:56 BATE 3976598
294 1,833.0000 14:26:29 BATE 3979754
326 1,833.0000 14:26:29 BATE 3979752
297 1,832.5000 14:27:46 BATE 3980838
92 1,832.5000 14:27:46 BATE 3980836
236 1,832.5000 14:27:46 BATE 3980834
82 1,832.5000 14:28:56 BATE 3982291
2 1,832.5000 14:28:56 BATE 3982289
266 1,832.5000 14:29:05 BATE 3982512
170 1,832.0000 14:29:53 BATE 3983443
315 1,832.0000 14:29:53 BATE 3983441
432 1,828.5000 14:30:46 BATE 3995929
362 1,828.5000 14:31:07 BATE 3997192
308 1,828.0000 14:31:21 BATE 3997894
325 1,828.0000 14:31:21 BATE 3997896
67 1,826.5000 14:32:03 BATE 3999733
388 1,826.5000 14:32:03 BATE 3999731
296 1,827.5000 14:33:33 BATE 4004210
467 1,826.5000 14:33:52 BATE 4005032
361 1,826.0000 14:33:53 BATE 4005047
10 1,826.0000 14:33:53 BATE 4005045
358 1,826.0000 14:33:55 BATE 4005159
353 1,824.0000 14:35:19 BATE 4012541
353 1,823.0000 14:36:17 BATE 4014411
339 1,822.5000 14:38:17 BATE 4018755
673 1,823.0000 14:38:17 BATE 4018757
12 1,822.0000 14:40:48 BATE 4024217
674 1,822.0000 14:40:48 BATE 4024215
249 1,822.0000 14:40:48 BATE 4024213
96 1,822.0000 14:40:48 BATE 4024211
357 1,821.5000 14:41:10 BATE 4024917
170 1,821.0000 14:41:22 BATE 4025283
345 1,820.0000 14:42:53 BATE 4028053
326 1,820.0000 14:42:53 BATE 4028051
178 1,821.0000 14:42:53 BATE 4028033
445 1,821.0000 14:42:53 BATE 4028039
353 1,821.0000 14:42:53 BATE 4028037
26 1,821.5000 14:44:59 BATE 4031113
133 1,821.0000 14:45:14 BATE 4033261
249 1,821.0000 14:47:00 BATE 4037761
653 1,821.0000 14:47:00 BATE 4037759
23 1,822.5000 14:48:12 BATE 4040403
487 1,822.5000 14:49:03 BATE 4041961
127 1,822.5000 14:49:03 BATE 4041959
52 1,822.5000 14:49:03 BATE 4041957
1,030 1,822.5000 14:49:03 BATE 4041955
11 1,822.5000 14:49:03 BATE 4041953
3 1,822.5000 14:49:03 BATE 4041951
42 1,824.0000 14:50:39 BATE 4047137
59 1,824.5000 14:50:52 BATE 4047427
33 1,824.5000 14:50:52 BATE 4047425
29 1,824.5000 14:50:52 BATE 4047423
63 1,824.5000 14:50:52 BATE 4047419
58 1,824.5000 14:50:52 BATE 4047421
15 1,824.5000 14:50:52 BATE 4047417
318 1,824.5000 14:51:27 BATE 4048398
745 1,824.5000 14:51:27 BATE 4048394
392 1,824.0000 14:53:39 BATE 4051685
210 1,824.0000 14:53:39 BATE 4051683
294 1,824.0000 14:53:39 BATE 4051681
326 1,824.0000 14:53:39 BATE 4051679
226 1,824.0000 14:54:42 BATE 4053254
46 1,824.0000 14:54:42 BATE 4053252
17 1,824.0000 14:54:42 BATE 4053250
40 1,824.5000 14:54:42 BATE 4053244
253 1,824.5000 14:54:42 BATE 4053242
302 1,824.5000 14:54:42 BATE 4053240
17 1,824.5000 14:54:42 BATE 4053236
445 1,824.5000 14:54:42 BATE 4053234
375 1,819.0000 14:55:13 BATE 4056813
330 1,818.5000 14:56:55 BATE 4059723
34 1,817.5000 14:57:34 BATE 4060864
615 1,818.5000 14:58:03 BATE 4061851
388 1,819.0000 14:59:15 BATE 4063753
180 1,819.0000 14:59:15 BATE 4063748
153 1,818.5000 15:00:07 BATE 4068162
189 1,818.5000 15:00:07 BATE 4068160
320 1,818.5000 15:01:05 BATE 4071829
532 1,818.5000 15:01:05 BATE 4071827
740 1,820.5000 15:02:26 BATE 4073957
234 1,820.5000 15:02:26 BATE 4073955
43 1,820.5000 15:02:26 BATE 4073953
571 1,821.5000 15:03:31 BATE 4076042
359 1,821.0000 15:03:41 BATE 4076323
50 1,821.0000 15:06:00 BATE 4082718
247 1,821.0000 15:06:00 BATE 4082716
202 1,821.0000 15:06:40 BATE 4083871
3 1,821.5000 15:06:42 BATE 4083935
12 1,821.5000 15:06:42 BATE 4083933
12 1,821.5000 15:06:42 BATE 4083931
12 1,821.5000 15:06:42 BATE 4083929
12 1,821.5000 15:06:42 BATE 4083925
100 1,821.5000 15:06:42 BATE 4083923
340 1,821.5000 15:08:10 BATE 4086411
427 1,821.5000 15:08:10 BATE 4086409
342 1,821.5000 15:08:10 BATE 4086413
515 1,821.5000 15:08:10 BATE 4086415
239 1,821.5000 15:09:08 BATE 4087797
120 1,821.5000 15:09:08 BATE 4087795
83 1,821.5000 15:09:08 BATE 4087793
301 1,823.0000 15:10:39 BATE 4091670
203 1,823.0000 15:10:39 BATE 4091667
138 1,823.0000 15:10:39 BATE 4091665
257 1,823.0000 15:10:39 BATE 4091662
6 1,821.5000 15:11:05 BATE 4092540
456 1,821.5000 15:11:05 BATE 4092538
210 1,822.5000 15:11:05 BATE 4092499
122 1,822.5000 15:11:05 BATE 4092497
329 1,822.5000 15:11:05 BATE 4092491
328 1,821.0000 15:13:19 BATE 4097068
69 1,821.0000 15:13:19 BATE 4097066
203 1,821.0000 15:13:19 BATE 4097064
77 1,821.0000 15:13:19 BATE 4097062
197 1,821.0000 15:13:19 BATE 4097060
128 1,821.0000 15:13:19 BATE 4097055
92 1,821.0000 15:13:19 BATE 4097053
144 1,821.0000 15:13:19 BATE 4097047
97 1,821.0000 15:13:19 BATE 4097051
322 1,820.5000 15:14:43 BATE 4099007
15 1,820.5000 15:15:55 BATE 4102270
360 1,820.5000 15:15:55 BATE 4102268
10 1,820.5000 15:16:26 BATE 4102957
129 1,820.0000 15:16:36 BATE 4103176
432 1,820.0000 15:16:36 BATE 4103180
18 1,820.0000 15:16:36 BATE 4103178
605 1,819.5000 15:18:40 BATE 4106407
101 1,820.0000 15:19:07 BATE 4107014
1,116 1,820.5000 15:19:44 BATE 4107685
318 1,820.5000 15:20:44 BATE 4112515
5 1,820.5000 15:21:20 BATE 4113270
358 1,821.0000 15:21:20 BATE 4113272
747 1,822.0000 15:22:34 BATE 4115171
32 1,822.0000 15:22:46 BATE 4115400
349 1,821.0000 15:22:47 BATE 4115430
349 1,820.5000 15:22:48 BATE 4115436
290 1,819.5000 15:24:11 BATE 4117571
289 1,819.5000 15:24:11 BATE 4117569
52 1,820.0000 15:24:11 BATE 4117567
237 1,820.0000 15:24:11 BATE 4117565
123 1,822.5000 15:26:55 BATE 4126103
240 1,822.5000 15:26:55 BATE 4126101
1,029 1,822.5000 15:26:55 BATE 4126099
340 1,822.0000 15:26:58 BATE 4126167
315 1,821.5000 15:27:40 BATE 4127180
334 1,821.0000 15:28:24 BATE 4127969
459 1,820.5000 15:30:30 BATE 4133242
192 1,820.5000 15:30:30 BATE 4133238
297 1,820.5000 15:30:30 BATE 4133236
43 1,820.5000 15:30:30 BATE 4133234
252 1,820.0000 15:30:55 BATE 4133991
332 1,821.0000 15:32:03 BATE 4135807
1,349 1,822.0000 15:34:20 BATE 4138345
260 1,822.0000 15:34:20 BATE 4138343
333 1,822.0000 15:35:31 BATE 4142162
63 1,822.0000 15:35:31 BATE 4142158
251 1,822.0000 15:35:31 BATE 4142150
289 1,822.5000 15:35:31 BATE 4142148
314 1,822.5000 15:35:31 BATE 4142141
316 1,821.0000 15:35:57 BATE 4143262
330 1,820.5000 15:38:49 BATE 4147208
134 1,820.5000 15:39:10 BATE 4147603
305 1,820.0000 15:39:57 BATE 4148618
317 1,820.0000 15:39:57 BATE 4148616
495 1,820.5000 15:41:13 BATE 4152790
358 1,821.0000 15:42:14 BATE 4154058
100 1,820.5000 15:42:16 BATE 4154109
1 1,823.5000 15:43:03 BATE 4155192
430 1,823.5000 15:44:05 BATE 4156523
570 1,823.5000 15:44:05 BATE 4156525
17 1,823.5000 15:44:05 BATE 4156527
67 1,827.5000 15:46:25 BATE 4162155
302 1,826.5000 15:46:29 BATE 4162300
946 1,827.5000 15:46:29 BATE 4162278
332 1,826.0000 15:46:30 BATE 4162346
338 1,826.5000 15:47:25 BATE 4164494
43 1,827.5000 15:49:50 BATE 4167926
189 1,827.5000 15:49:50 BATE 4167924
155 1,827.5000 15:49:51 BATE 4167933
56 1,827.5000 15:49:51 BATE 4167931
57 1,827.5000 15:49:51 BATE 4167928
2 1,829.0000 15:51:20 BATE 4172195
37 1,829.0000 15:51:20 BATE 4172193
1,533 1,830.0000 15:51:51 BATE 4172997
598 1,830.0000 15:52:51 BATE 4174359
101 1,830.0000 15:52:51 BATE 4174361
309 1,828.5000 15:53:26 BATE 4175316
536 1,828.5000 15:54:30 BATE 4176683
1,270 1,831.0000 15:56:47 BATE 4181628
202 1,831.0000 15:56:47 BATE 4181626
236 1,831.0000 15:57:41 BATE 4182878
260 1,831.0000 15:57:41 BATE 4182876
68 1,831.0000 15:57:41 BATE 4182874
301 1,830.5000 15:58:00 BATE 4183215
330 1,830.5000 15:58:00 BATE 4183211
300 1,830.0000 15:58:30 BATE 4183835
43 1,830.0000 15:58:30 BATE 4183827
335 1,829.5000 15:58:31 BATE 4183878
72 1,829.0000 15:59:34 BATE 4185407
42 1,830.5000 16:00:30 BATE 4190341
24 1,830.5000 16:00:30 BATE 4190337
83 1,830.0000 16:00:45 BATE 4190655
294 1,830.5000 16:00:45 BATE 4190651
324 1,830.5000 16:00:45 BATE 4190649
255 1,830.0000 16:01:03 BATE 4191257
339 1,830.0000 16:01:03 BATE 4191261
128 1,830.0000 16:01:26 BATE 4192137
217 1,830.0000 16:01:27 BATE 4192164
3 1,830.0000 16:01:28 BATE 4192171
23 1,830.0000 16:01:31 BATE 4192252
215 1,830.0000 16:01:37 BATE 4192591
253 1,830.0000 16:01:37 BATE 4192587
100 1,829.5000 16:04:22 BATE 4197063
42 1,830.0000 16:05:01 BATE 4200103
1,323 1,830.0000 16:05:01 BATE 4200101
434 1,830.0000 16:05:01 BATE 4200099
353 1,830.0000 16:06:06 BATE 4201701
303 1,830.0000 16:06:06 BATE 4201699
82 1,830.5000 16:06:20 BATE 4201942
5 1,830.5000 16:06:20 BATE 4201938
148 1,830.5000 16:06:20 BATE 4201940
49 1,830.5000 16:06:21 BATE 4201952
373 1,830.5000 16:06:21 BATE 4201948
179 1,830.0000 16:06:25 BATE 4202027
303 1,830.0000 16:06:25 BATE 4202025
329 1,830.5000 16:07:32 BATE 4203808
356 1,830.0000 16:08:02 BATE 4204328
313 1,830.0000 16:08:02 BATE 4204318
121 1,830.0000 16:08:02 BATE 4204316
2 1,830.0000 16:08:02 BATE 4204324
219 1,830.0000 16:09:08 BATE 4206132
311 1,830.0000 16:09:14 BATE 4206276
187 1,830.0000 16:09:14 BATE 4206274
7 1,830.0000 16:09:30 BATE 4206748
68 1,830.0000 16:09:30 BATE 4206740
299 1,830.0000 16:10:27 BATE 4210483
207 1,830.0000 16:10:29 BATE 4210538
316 1,830.0000 16:10:30 BATE 4210555
253 1,830.0000 16:10:32 BATE 4210604
2 1,830.0000 16:10:32 BATE 4210598
30 1,830.0000 16:10:36 BATE 4210714
10 1,830.0000 16:10:37 BATE 4210746
5 1,830.0000 16:10:50 BATE 4211080
547 1,833.5000 16:11:52 BATE 4212582
273 1,834.0000 16:12:01 BATE 4212871
252 1,835.0000 16:12:11 BATE 4213330
1 1,834.0000 16:12:11 BATE 4213322
21 1,834.0000 16:12:11 BATE 4213324
349 1,833.5000 16:12:50 BATE 4214531
228 1,833.5000 16:12:50 BATE 4214529
114 1,833.5000 16:12:50 BATE 4214527
464 1,834.0000 16:13:47 BATE 4216047
572 1,834.0000 16:14:26 BATE 4217231
23 1,834.0000 16:14:26 BATE 4217229
65 1,834.0000 16:14:26 BATE 4217227
65 1,834.0000 16:14:26 BATE 4217225
98 1,833.5000 16:14:29 BATE 4217292
305 1,833.5000 16:14:55 BATE 4217900
205 1,833.5000 16:14:55 BATE 4217898
629 1,834.5000 16:16:05 BATE 4222655
204 1,834.5000 16:16:05 BATE 4222653
8 1,834.5000 16:16:05 BATE 4222651
79 1,834.5000 16:16:05 BATE 4222649
1 1,834.5000 16:16:05 BATE 4222647
22 1,834.5000 16:16:05 BATE 4222645
13 1,834.5000 16:16:56 BATE 4224355
217 1,834.0000 16:17:08 BATE 4224619
545 1,834.0000 16:17:37 BATE 4225307
354 1,834.0000 16:17:37 BATE 4225305
91 1,834.0000 16:17:37 BATE 4225303
116 1,833.5000 16:17:42 BATE 4225535
122 1,833.5000 16:17:43 BATE 4225544
413 1,833.0000 16:17:44 BATE 4225552
120 1,833.5000 16:17:44 BATE 4225550
249 1,833.5000 16:19:57 BATE 4229182
935 1,833.5000 16:19:57 BATE 4229174
114 1,833.5000 16:20:00 BATE 4229383
231 1,833.5000 16:20:00 BATE 4229279
95 1,833.5000 16:20:35 BATE 4232842
89 1,833.5000 16:20:37 BATE 4232873
33 1,833.5000 16:20:37 BATE 4232871
17 1,833.5000 16:20:45 BATE 4233189
550 1,833.5000 16:20:45 BATE 4233132
46 1,833.5000 16:20:59 BATE 4233544
109 1,833.5000 16:21:10 BATE 4233920
16 1,833.5000 16:21:10 BATE 4233918
114 1,833.5000 16:21:27 BATE 4234453
299 1,833.5000 16:21:38 BATE 4234687
336 1,833.5000 16:21:38 BATE 4234689
340 1,833.5000 16:21:38 BATE 4234683
193 1,833.5000 16:21:38 BATE 4234681
544 1,833.0000 16:22:03 BATE 4235479
158 1,833.5000 16:24:05 BATE 4239582
78 1,833.5000 16:24:17 BATE 4239877
760 1,833.5000 16:24:17 BATE 4239865
163 1,833.5000 16:24:17 BATE 4239861
348 1,833.5000 16:24:17 BATE 4239863
357 1,833.5000 16:24:17 BATE 4239869
585 1,833.5000 16:24:38 BATE 4240408
335 1,833.5000 16:24:38 BATE 4240410
355 1,833.5000 16:24:38 BATE 4240412
306 1,833.5000 16:24:40 BATE 4240451
306 1,833.0000 16:24:50 BATE 4240755
124 1,834.0000 16:25:50 BATE 4244454
1,000 1,834.0000 16:25:50 BATE 4244443
326 1,833.5000 16:26:00 BATE 4244620
296 1,834.0000 16:27:10 BATE 4246934
1,045 1,834.0000 16:27:15 BATE 4247089
353 1,834.0000 16:28:24 BATE 4249474
277 1,834.0000 16:28:24 BATE 4249472
132 1,834.0000 16:28:24 BATE 4249476
504 1,834.0000 16:28:24 BATE 4249470
412 1,834.0000 16:29:04 BATE 4250530
251 1,834.0000 16:29:05 BATE 4250554
353 1,834.0000 16:29:10 BATE 4250663
3 1,834.0000 16:29:24 BATE 4250990
421 1,834.0000 16:29:31 BATE 4251326
158 1,834.0000 16:29:36 BATE 4252085
29 1,834.0000 16:29:36 BATE 4252083
20 1,834.0000 16:29:36 BATE 4252081
11 1,834.0000 16:29:38 BATE 4252324
96 1,834.0000 16:29:41 BATE 4252779
1 1,834.0000 16:29:42 BATE 4252852
328 1,839.5000 08:02:34 CHIX 3635520
52 1,842.5000 08:03:44 CHIX 3636463
272 1,842.5000 08:03:44 CHIX 3636455
115 1,842.5000 08:03:44 CHIX 3636453
34 1,844.0000 08:06:09 CHIX 3639822
338 1,844.5000 08:06:09 CHIX 3639820
347 1,842.0000 08:06:15 CHIX 3639900
22 1,843.0000 08:06:15 CHIX 3639896
453 1,843.0000 08:06:15 CHIX 3639894
294 1,841.5000 08:07:44 CHIX 3640994
321 1,838.5000 08:09:58 CHIX 3645846
271 1,845.0000 08:15:00 CHIX 3649977
314 1,845.5000 08:15:00 CHIX 3649935
322 1,845.5000 08:18:21 CHIX 3653120
295 1,844.0000 08:19:46 CHIX 3654173
345 1,849.0000 08:26:39 CHIX 3660167
277 1,857.0000 08:30:37 CHIX 3663516
60 1,857.0000 08:30:37 CHIX 3663514
365 1,856.5000 08:31:51 CHIX 3664708
5 1,856.0000 08:32:02 CHIX 3664871
304 1,855.0000 08:36:19 CHIX 3669085
343 1,855.0000 08:39:45 CHIX 3671963
341 1,857.0000 08:43:02 CHIX 3674933
329 1,856.5000 08:43:52 CHIX 3675509
350 1,855.0000 08:48:34 CHIX 3679575
319 1,853.0000 08:55:16 CHIX 3685561
331 1,850.0000 09:01:07 CHIX 3691028
329 1,849.0000 09:02:26 CHIX 3691989
341 1,850.0000 09:14:38 CHIX 3702053
46 1,849.5000 09:18:33 CHIX 3705343
6 1,851.5000 09:20:24 CHIX 3707207
307 1,851.0000 09:20:32 CHIX 3707292
51 1,851.0000 09:20:32 CHIX 3707290
328 1,850.0000 09:21:42 CHIX 3708357
344 1,850.5000 09:26:15 CHIX 3712536
350 1,849.0000 09:29:45 CHIX 3715035
341 1,850.0000 09:29:45 CHIX 3715027
343 1,846.0000 09:44:42 CHIX 3727884
321 1,846.0000 09:44:42 CHIX 3727882
309 1,846.0000 09:46:56 CHIX 3730776
290 1,844.5000 09:50:04 CHIX 3734205
288 1,847.0000 09:59:09 CHIX 3741634
325 1,848.5000 10:09:52 CHIX 3750696
358 1,848.0000 10:09:52 CHIX 3750690
339 1,848.0000 10:09:52 CHIX 3750686
286 1,848.5000 10:18:04 CHIX 3757616
337 1,848.5000 10:20:34 CHIX 3760253
332 1,848.5000 10:20:34 CHIX 3760249
249 1,850.0000 10:23:35 CHIX 3762285
142 1,849.0000 10:29:32 CHIX 3766855
23 1,849.0000 10:29:32 CHIX 3766847
165 1,848.5000 10:30:11 CHIX 3768049
188 1,848.5000 10:30:11 CHIX 3768045
268 1,850.0000 10:44:25 CHIX 3778096
255 1,850.0000 10:44:25 CHIX 3778094
322 1,849.5000 10:46:39 CHIX 3780178
340 1,849.0000 10:56:16 CHIX 3788440
311 1,849.0000 10:57:00 CHIX 3788915
351 1,846.5000 10:58:14 CHIX 3789744
324 1,840.5000 11:05:09 CHIX 3795964
319 1,842.5000 11:11:43 CHIX 3800618
293 1,841.0000 11:14:39 CHIX 3802789
159 1,835.0000 11:19:53 CHIX 3806556
103 1,835.0000 11:20:07 CHIX 3807367
78 1,835.0000 11:20:07 CHIX 3807365
313 1,830.5000 11:27:12 CHIX 3811894
1 1,826.0000 11:36:29 CHIX 3819138
17 1,826.0000 11:37:23 CHIX 3819626
83 1,826.0000 11:37:37 CHIX 3819821
222 1,826.0000 11:37:37 CHIX 3819819
87 1,824.5000 11:42:21 CHIX 3823165
83 1,824.5000 11:42:39 CHIX 3823331
167 1,824.5000 11:42:39 CHIX 3823333
53 1,821.0000 11:45:08 CHIX 3825612
20 1,821.0000 11:45:10 CHIX 3825654
23 1,821.0000 11:46:10 CHIX 3826188
205 1,821.0000 11:46:12 CHIX 3826201
307 1,825.0000 11:53:14 CHIX 3831060
258 1,824.0000 12:00:26 CHIX 3837565
50 1,824.0000 12:00:26 CHIX 3837563
288 1,826.5000 12:07:02 CHIX 3842921
354 1,827.5000 12:14:48 CHIX 3848514
288 1,827.5000 12:14:48 CHIX 3848512
53 1,827.0000 12:18:17 CHIX 3852527
268 1,827.0000 12:18:46 CHIX 3852875
28 1,827.0000 12:22:06 CHIX 3855333
85 1,827.0000 12:22:18 CHIX 3855435
360 1,826.5000 12:23:21 CHIX 3856029
293 1,826.0000 12:29:08 CHIX 3860327
259 1,825.5000 12:37:36 CHIX 3868647
56 1,825.5000 12:37:50 CHIX 3868771
326 1,826.0000 12:42:15 CHIX 3872328
296 1,825.0000 12:45:53 CHIX 3875560
295 1,819.0000 12:52:19 CHIX 3880510
347 1,816.5000 13:04:41 CHIX 3891367
303 1,822.0000 13:15:02 CHIX 3901467
299 1,822.5000 13:16:32 CHIX 3902442
324 1,822.0000 13:16:34 CHIX 3902473
368 1,824.5000 13:22:23 CHIX 3908281
360 1,821.5000 13:24:39 CHIX 3910097
341 1,815.0000 13:29:34 CHIX 3915116
295 1,812.5000 13:30:35 CHIX 3917220
341 1,815.0000 13:37:05 CHIX 3924564
348 1,815.5000 13:37:05 CHIX 3924562
202 1,814.0000 13:37:22 CHIX 3924755
157 1,814.0000 13:37:22 CHIX 3924753
299 1,811.5000 13:41:31 CHIX 3928270
299 1,810.5000 13:42:57 CHIX 3929173
310 1,813.0000 13:49:51 CHIX 3935872
231 1,812.0000 13:49:52 CHIX 3935893
180 1,812.0000 13:49:52 CHIX 3935891
330 1,816.5000 13:54:44 CHIX 3941032
133 1,815.5000 13:56:08 CHIX 3943402
224 1,815.5000 13:56:08 CHIX 3943400
347 1,815.0000 13:56:10 CHIX 3943415
35 1,825.5000 14:04:37 CHIX 3952433
23 1,826.5000 14:05:45 CHIX 3955446
662 1,829.5000 14:07:15 CHIX 3956464
160 1,829.5000 14:07:15 CHIX 3956462
3 1,829.5000 14:07:20 CHIX 3956537
4 1,829.5000 14:07:20 CHIX 3956533
5 1,829.5000 14:07:20 CHIX 3956528
5 1,829.5000 14:07:20 CHIX 3956523
1 1,829.5000 14:07:35 CHIX 3956774
360 1,829.0000 14:08:20 CHIX 3957464
122 1,829.0000 14:08:20 CHIX 3957462
359 1,829.0000 14:10:52 CHIX 3960794
344 1,828.0000 14:10:55 CHIX 3960841
330 1,828.5000 14:17:28 CHIX 3967827
334 1,829.0000 14:17:28 CHIX 3967823
85 1,831.5000 14:20:25 CHIX 3972031
141 1,831.5000 14:20:25 CHIX 3972029
326 1,834.5000 14:23:05 CHIX 3974703
319 1,834.5000 14:24:56 CHIX 3976596
327 1,833.0000 14:25:30 CHIX 3978922
316 1,832.5000 14:27:46 CHIX 3980832
358 1,831.5000 14:30:10 CHIX 3992764
349 1,828.5000 14:30:46 CHIX 3995927
290 1,826.5000 14:33:53 CHIX 4005043
358 1,825.0000 14:34:43 CHIX 4006867
346 1,821.5000 14:38:17 CHIX 4018795
31 1,821.5000 14:40:16 CHIX 4023317
15 1,820.5000 14:42:53 CHIX 4028049
333 1,820.5000 14:42:53 CHIX 4028047
358 1,821.0000 14:42:53 CHIX 4028035
346 1,820.5000 14:44:31 CHIX 4030498
144 1,821.5000 14:49:52 CHIX 4043475
202 1,821.5000 14:49:52 CHIX 4043469
300 1,824.5000 14:51:27 CHIX 4048396
357 1,824.0000 14:53:18 CHIX 4051168
346 1,824.0000 14:54:42 CHIX 4053238
337 1,823.0000 14:54:44 CHIX 4053304
325 1,817.5000 14:57:34 CHIX 4060862
255 1,821.5000 15:03:31 CHIX 4076048
357 1,820.0000 15:03:41 CHIX 4076327
330 1,821.0000 15:03:41 CHIX 4076321
302 1,821.0000 15:05:30 CHIX 4082007
313 1,821.5000 15:08:10 CHIX 4086407
116 1,822.5000 15:11:05 CHIX 4092501
229 1,822.5000 15:11:05 CHIX 4092493
343 1,821.0000 15:11:10 CHIX 4092689
289 1,820.5000 15:14:43 CHIX 4099009
356 1,819.5000 15:16:37 CHIX 4103185
358 1,820.0000 15:20:17 CHIX 4111726
323 1,821.5000 15:22:47 CHIX 4115411
313 1,820.5000 15:22:49 CHIX 4115470
65 1,820.5000 15:22:49 CHIX 4115457
357 1,820.5000 15:24:11 CHIX 4117558
346 1,822.0000 15:26:58 CHIX 4126171
90 1,822.0000 15:34:20 CHIX 4138349
223 1,822.0000 15:34:20 CHIX 4138347
255 1,822.0000 15:35:31 CHIX 4142166
255 1,822.0000 15:35:31 CHIX 4142164
346 1,822.0000 15:35:31 CHIX 4142155
135 1,820.5000 15:41:23 CHIX 4152944
187 1,820.5000 15:41:23 CHIX 4152942
329 1,823.5000 15:44:05 CHIX 4156529
189 1,828.0000 15:46:28 CHIX 4162229
341 1,827.0000 15:46:29 CHIX 4162298
311 1,827.0000 15:46:29 CHIX 4162294
135 1,828.0000 15:50:51 CHIX 4171426
133 1,829.5000 15:51:35 CHIX 4172519
26 1,829.5000 15:51:35 CHIX 4172517
228 1,830.0000 15:52:07 CHIX 4173390
255 1,830.0000 15:52:07 CHIX 4173379
255 1,830.0000 15:52:55 CHIX 4174437
319 1,831.0000 15:57:41 CHIX 4182872
56 1,831.0000 15:57:42 CHIX 4182883
360 1,830.5000 15:58:00 CHIX 4183213
335 1,830.0000 15:58:30 CHIX 4183825
336 1,830.5000 16:00:45 CHIX 4190647
299 1,829.5000 16:01:37 CHIX 4192585
322 1,830.0000 16:05:04 CHIX 4200194
259 1,830.0000 16:06:07 CHIX 4201711
306 1,830.0000 16:06:12 CHIX 4201829
36 1,830.0000 16:06:12 CHIX 4201827
291 1,830.0000 16:08:02 CHIX 4204330
297 1,830.0000 16:09:25 CHIX 4206557
153 1,834.0000 16:12:19 CHIX 4213535
173 1,834.0000 16:12:20 CHIX 4213592
194 1,833.0000 16:12:50 CHIX 4214539
58 1,833.5000 16:12:50 CHIX 4214537
255 1,833.5000 16:12:50 CHIX 4214535
118 1,833.0000 16:13:07 CHIX 4214973
5 1,834.5000 16:16:26 CHIX 4223226
42 1,834.5000 16:16:26 CHIX 4223224
114 1,834.5000 16:16:26 CHIX 4223222
45 1,834.5000 16:16:26 CHIX 4223220
297 1,834.5000 16:16:36 CHIX 4223933
290 1,834.5000 16:17:36 CHIX 4225284
154 1,834.0000 16:17:37 CHIX 4225313
62 1,834.0000 16:17:37 CHIX 4225309
128 1,834.0000 16:17:39 CHIX 4225387
14 1,833.5000 16:20:02 CHIX 4231641
89 1,833.5000 16:21:30 CHIX 4234496
332 1,833.5000 16:21:38 CHIX 4234691
332 1,833.5000 16:21:38 CHIX 4234685
232 1,833.5000 16:21:38 CHIX 4234679
303 1,833.0000 16:22:03 CHIX 4235477
137 1,833.5000 16:23:59 CHIX 4239248
321 1,833.5000 16:24:17 CHIX 4239875
189 1,833.5000 16:24:17 CHIX 4239867
45 1,833.0000 16:25:30 CHIX 4243952
372 1,833.0000 16:25:41 CHIX 4244192
116 1,833.5000 16:26:00 CHIX 4244691
630 1,834.5000 16:27:40 CHIX 4247902
20 1,834.5000 16:27:40 CHIX 4247897
11 1,834.5000 16:27:40 CHIX 4247893
319 1,834.5000 16:27:46 CHIX 4248107
228 1,834.5000 16:27:47 CHIX 4248149
87 1,834.5000 16:27:47 CHIX 4248144
566 1,840.0000 08:00:24 LSE 3631133
1,072 1,836.0000 08:00:25 LSE 3631504
60 1,838.5000 08:02:34 LSE 3635524
417 1,838.5000 08:02:34 LSE 3635522
563 1,841.5000 08:03:44 LSE 3636451
62 1,844.0000 08:06:09 LSE 3639814
534 1,844.0000 08:06:09 LSE 3639812
519 1,844.0000 08:06:09 LSE 3639818
589 1,842.0000 08:06:15 LSE 3639898
457 1,840.5000 08:06:16 LSE 3639915
468 1,836.5000 08:12:00 LSE 3647613
468 1,837.0000 08:12:00 LSE 3647611
200 1,845.5000 08:15:00 LSE 3649972
167 1,845.5000 08:15:00 LSE 3649970
179 1,845.5000 08:15:00 LSE 3649968
481 1,845.5000 08:15:00 LSE 3649937
505 1,845.0000 08:18:21 LSE 3653124
497 1,849.0000 08:26:01 LSE 3659682
291 1,848.5000 08:26:39 LSE 3660171
524 1,849.0000 08:26:39 LSE 3660169
730 1,858.0000 08:30:34 LSE 3663458
533 1,858.0000 08:30:34 LSE 3663460
157 1,856.5000 08:30:37 LSE 3663512
650 1,857.5000 08:31:12 LSE 3664036
505 1,858.0000 08:31:12 LSE 3664034
533 1,856.5000 08:31:51 LSE 3664710
559 1,855.5000 08:32:01 LSE 3664858
468 1,855.5000 08:32:01 LSE 3664856
116 1,855.5000 08:32:01 LSE 3664854
476 1,855.0000 08:33:02 LSE 3665797
473 1,855.0000 08:35:10 LSE 3668123
37 1,855.0000 08:36:19 LSE 3669091
526 1,855.0000 08:36:19 LSE 3669089
464 1,856.5000 08:39:17 LSE 3671595
170 1,855.5000 08:39:22 LSE 3671677
359 1,855.5000 08:39:22 LSE 3671675
315 1,856.5000 08:43:52 LSE 3675511
214 1,856.5000 08:43:53 LSE 3675520
459 1,853.5000 08:44:54 LSE 3676337
541 1,853.5000 08:45:48 LSE 3677494
512 1,855.0000 08:48:34 LSE 3679577
67 1,855.0000 08:48:34 LSE 3679579
478 1,855.0000 08:48:34 LSE 3679581
185 1,853.5000 08:48:44 LSE 3679700
337 1,853.5000 08:48:44 LSE 3679698
529 1,852.0000 08:56:13 LSE 3686266
536 1,850.5000 09:00:52 LSE 3690753
559 1,850.0000 09:21:42 LSE 3708361
472 1,850.0000 09:29:45 LSE 3715033
469 1,846.5000 09:30:54 LSE 3716690
493 1,846.0000 09:33:42 LSE 3718752
2 1,846.0000 09:33:42 LSE 3718750
516 1,844.5000 09:34:13 LSE 3719070
537 1,844.5000 09:40:31 LSE 3725162
467 1,845.5000 09:46:56 LSE 3730778
83 1,845.5000 09:46:56 LSE 3730780
976 1,844.0000 09:50:51 LSE 3734781
522 1,843.5000 09:51:11 LSE 3735087
364 1,847.0000 09:59:09 LSE 3741646
109 1,847.0000 09:59:09 LSE 3741642
505 1,847.0000 09:59:09 LSE 3741638
181 1,847.5000 10:09:52 LSE 3750694
346 1,847.5000 10:09:52 LSE 3750692
502 1,846.5000 10:10:00 LSE 3751012
503 1,849.0000 10:24:08 LSE 3762644
502 1,848.5000 10:29:32 LSE 3766845
416 1,849.0000 10:56:16 LSE 3788442
142 1,849.0000 10:56:16 LSE 3788444
607 1,848.5000 10:57:00 LSE 3788921
529 1,845.5000 10:59:06 LSE 3790504
185 1,843.0000 11:00:05 LSE 3792299
215 1,843.0000 11:00:05 LSE 3792297
100 1,843.0000 11:00:05 LSE 3792295
83 1,843.0000 11:00:05 LSE 3792301
60 1,843.5000 11:00:05 LSE 3792303
119 1,842.5000 11:00:05 LSE 3792287
215 1,842.5000 11:00:05 LSE 3792285
120 1,843.0000 11:00:05 LSE 3792293
120 1,842.5000 11:00:05 LSE 3792289
22 1,842.5000 11:00:05 LSE 3792291
495 1,842.0000 11:01:02 LSE 3792901
231 1,842.5000 11:01:02 LSE 3792899
232 1,842.5000 11:01:02 LSE 3792897
61 1,841.0000 11:01:28 LSE 3793165
493 1,841.0000 11:01:28 LSE 3793163
580 1,841.5000 11:05:06 LSE 3795940
471 1,840.5000 11:05:09 LSE 3795968
535 1,840.5000 11:05:09 LSE 3795966
846 1,840.5000 11:06:18 LSE 3796694
1,124 1,840.5000 11:06:18 LSE 3796696
643 1,843.0000 11:08:04 LSE 3797691
483 1,842.5000 11:09:12 LSE 3798343
459 1,842.5000 11:11:43 LSE 3800624
515 1,841.0000 11:17:02 LSE 3804875
485 1,841.0000 11:17:02 LSE 3804873
536 1,839.0000 11:17:52 LSE 3805379
563 1,838.0000 11:18:49 LSE 3805956
475 1,836.5000 11:19:34 LSE 3806431
562 1,832.0000 11:20:21 LSE 3807529
591 1,832.0000 11:20:21 LSE 3807527
527 1,832.0000 11:20:21 LSE 3807513
277 1,832.5000 11:20:30 LSE 3807626
179 1,832.5000 11:20:30 LSE 3807628
645 1,832.0000 11:20:40 LSE 3807718
211 1,832.5000 11:22:55 LSE 3808976
268 1,832.5000 11:22:55 LSE 3808974
463 1,832.5000 11:22:55 LSE 3808972
477 1,832.0000 11:24:48 LSE 3809951
458 1,830.5000 11:27:12 LSE 3811896
261 1,828.0000 11:29:00 LSE 3813004
261 1,828.0000 11:29:00 LSE 3813002
332 1,826.0000 11:32:41 LSE 3815902
125 1,826.0000 11:32:41 LSE 3815900
350 1,826.0000 11:34:49 LSE 3817151
7 1,826.5000 11:35:19 LSE 3818409
513 1,826.0000 11:37:37 LSE 3819823
507 1,824.5000 11:42:39 LSE 3823335
506 1,824.5000 11:53:15 LSE 3831071
559 1,823.5000 12:02:45 LSE 3839152
493 1,826.0000 12:07:02 LSE 3842929
490 1,827.5000 12:13:30 LSE 3847803
547 1,827.5000 12:14:48 LSE 3848520
507 1,827.0000 12:18:46 LSE 3852881
525 1,826.5000 12:28:56 LSE 3860096
502 1,825.5000 12:29:19 LSE 3860414
42 1,826.0000 12:35:50 LSE 3867655
476 1,825.5000 12:37:50 LSE 3868779
544 1,826.0000 12:42:15 LSE 3872336
554 1,824.5000 12:45:53 LSE 3875568
552 1,820.5000 12:48:16 LSE 3876795
563 1,816.0000 12:58:20 LSE 3885413
462 1,821.5000 13:16:34 LSE 3902485
465 1,820.5000 13:16:45 LSE 3902609
497 1,819.5000 13:16:58 LSE 3902771
502 1,819.0000 13:17:00 LSE 3902829
77 1,822.5000 13:22:23 LSE 3908306
183 1,822.5000 13:22:23 LSE 3908304
27 1,823.0000 13:22:23 LSE 3908310
183 1,823.0000 13:22:23 LSE 3908308
268 1,824.5000 13:22:23 LSE 3908283
31 1,824.5000 13:22:23 LSE 3908279
183 1,824.5000 13:22:23 LSE 3908277
1 1,816.0000 13:27:36 LSE 3913650
512 1,816.0000 13:27:37 LSE 3913652
503 1,815.0000 13:37:05 LSE 3924566
230 1,811.5000 13:41:31 LSE 3928274
277 1,811.5000 13:41:31 LSE 3928272
513 1,811.0000 13:42:36 LSE 3928955
457 1,817.0000 13:54:44 LSE 3941028
464 1,817.0000 13:54:44 LSE 3941030
196 1,817.5000 13:54:44 LSE 3941016
604 1,817.5000 13:54:44 LSE 3941014
457 1,815.5000 13:56:08 LSE 3943398
492 1,818.5000 13:59:36 LSE 3946267
881 1,826.0000 14:04:14 LSE 3952085
781 1,829.5000 14:07:15 LSE 3956466
2 1,829.5000 14:07:35 LSE 3956772
558 1,829.0000 14:08:20 LSE 3957460
464 1,829.0000 14:10:52 LSE 3960796
480 1,833.5000 14:25:30 LSE 3978926
47 1,833.5000 14:25:30 LSE 3978924
527 1,832.5000 14:27:46 LSE 3980840
522 1,828.0000 14:31:44 LSE 3998974
516 1,826.5000 14:32:03 LSE 3999735
312 1,826.0000 14:33:53 LSE 4005051
193 1,826.0000 14:33:53 LSE 4005049
16 1,821.5000 14:40:16 LSE 4023320
468 1,820.0000 14:42:53 LSE 4028055
292 1,820.5000 14:42:53 LSE 4028043
590 1,820.5000 14:42:53 LSE 4028041
454 1,821.0000 14:44:11 LSE 4029994
544 1,820.5000 14:44:31 LSE 4030496
86 1,822.0000 14:48:29 LSE 4040909
458 1,822.0000 14:48:29 LSE 4040907
337 1,822.0000 14:48:29 LSE 4040905
550 1,822.0000 14:48:29 LSE 4040903
675 1,821.5000 14:49:52 LSE 4043471
462 1,824.0000 14:52:03 LSE 4049250
538 1,823.5000 14:54:42 LSE 4053248
491 1,818.0000 14:55:29 LSE 4057224
301 1,818.5000 14:56:55 LSE 4059727
232 1,818.5000 14:56:55 LSE 4059725
518 1,818.5000 15:00:07 LSE 4068164
465 1,820.0000 15:03:41 LSE 4076329
520 1,821.0000 15:03:41 LSE 4076325
502 1,821.5000 15:09:08 LSE 4087791
547 1,821.0000 15:13:19 LSE 4097049
181 1,821.0000 15:13:27 LSE 4097337
30 1,821.0000 15:13:27 LSE 4097341
30 1,821.0000 15:13:27 LSE 4097339
515 1,820.5000 15:14:43 LSE 4099011
11 1,820.5000 15:16:26 LSE 4102964
15 1,820.5000 15:16:26 LSE 4102955
21 1,820.5000 15:16:26 LSE 4102953
532 1,820.0000 15:16:36 LSE 4103182
480 1,820.5000 15:22:49 LSE 4115459
486 1,820.5000 15:24:11 LSE 4117562
508 1,820.5000 15:24:11 LSE 4117560
165 1,822.0000 15:26:58 LSE 4126175
378 1,822.0000 15:26:58 LSE 4126177
274 1,821.5000 15:27:40 LSE 4127184
183 1,821.5000 15:27:40 LSE 4127182
518 1,820.5000 15:28:24 LSE 4127975
116 1,820.5000 15:29:28 LSE 4129386
281 1,822.5000 15:34:44 LSE 4138779
515 1,822.5000 15:34:44 LSE 4138777
495 1,822.0000 15:35:31 LSE 4142145
530 1,822.0000 15:35:31 LSE 4142143
563 1,820.5000 15:35:57 LSE 4143287
462 1,820.0000 15:36:43 LSE 4144374
272 1,823.0000 15:42:41 LSE 4154658
249 1,823.5000 15:43:02 LSE 4155125
518 1,823.5000 15:43:02 LSE 4155123
482 1,823.5000 15:43:02 LSE 4155121
706 1,823.0000 15:43:04 LSE 4155247
299 1,823.0000 15:43:04 LSE 4155245
101 1,823.0000 15:43:04 LSE 4155243
39 1,825.0000 15:44:29 LSE 4157220
505 1,825.0000 15:44:29 LSE 4157211
521 1,825.0000 15:44:36 LSE 4157409
94 1,825.0000 15:44:36 LSE 4157407
346 1,825.0000 15:44:36 LSE 4157405
17 1,825.0000 15:44:36 LSE 4157403
203 1,825.0000 15:45:01 LSE 4160345
434 1,825.0000 15:45:01 LSE 4160343
509 1,825.0000 15:45:02 LSE 4160377
483 1,825.0000 15:45:02 LSE 4160375
129 1,825.0000 15:45:02 LSE 4160369
559 1,825.0000 15:45:02 LSE 4160371
401 1,825.0000 15:45:02 LSE 4160373
367 1,828.0000 15:46:25 LSE 4162157
1 1,828.0000 15:46:25 LSE 4162153
41 1,828.0000 15:46:25 LSE 4162150
100 1,828.0000 15:46:25 LSE 4162148
47 1,828.0000 15:46:25 LSE 4162146
100 1,828.5000 15:46:25 LSE 4162144
74 1,828.5000 15:46:25 LSE 4162142
713 1,828.0000 15:46:25 LSE 4162140
244 1,828.5000 15:46:25 LSE 4162137
5 1,828.0000 15:46:25 LSE 4162135
1 1,828.0000 15:46:25 LSE 4162133
224 1,828.0000 15:46:25 LSE 4162131
605 1,828.0000 15:46:25 LSE 4162129
111 1,827.5000 15:46:29 LSE 4162332
256 1,827.5000 15:46:29 LSE 4162330
80 1,827.5000 15:46:29 LSE 4162322
87 1,827.0000 15:46:29 LSE 4162320
144 1,827.5000 15:46:29 LSE 4162328
244 1,827.5000 15:46:29 LSE 4162324
78 1,827.5000 15:46:29 LSE 4162326
22 1,827.0000 15:46:29 LSE 4162318
87 1,827.0000 15:46:29 LSE 4162316
244 1,827.0000 15:46:29 LSE 4162314
179 1,826.5000 15:46:29 LSE 4162308
100 1,826.5000 15:46:29 LSE 4162306
244 1,826.5000 15:46:29 LSE 4162304
58 1,827.0000 15:46:29 LSE 4162310
160 1,827.0000 15:46:29 LSE 4162312
505 1,826.5000 15:46:29 LSE 4162302
244 1,827.5000 15:46:29 LSE 4162292
84 1,827.5000 15:46:29 LSE 4162290
244 1,827.5000 15:46:29 LSE 4162288
297 1,827.5000 15:46:29 LSE 4162286
539 1,827.5000 15:46:29 LSE 4162284
549 1,827.5000 15:46:29 LSE 4162280
6 1,827.5000 15:46:29 LSE 4162282
212 1,826.0000 15:46:30 LSE 4162348
80 1,826.5000 15:47:25 LSE 4164504
954 1,826.5000 15:47:25 LSE 4164502
365 1,826.5000 15:47:25 LSE 4164500
523 1,826.5000 15:47:25 LSE 4164498
138 1,826.5000 15:47:25 LSE 4164496
282 1,826.5000 15:47:26 LSE 4164528
179 1,826.5000 15:47:26 LSE 4164530
332 1,827.0000 15:49:04 LSE 4166695
134 1,827.0000 15:49:04 LSE 4166693
554 1,827.0000 15:49:30 LSE 4167532
7 1,827.0000 15:49:35 LSE 4167649
48 1,827.5000 15:49:51 LSE 4167936
503 1,830.0000 15:52:51 LSE 4174363
6 1,829.5000 15:53:25 LSE 4175291
455 1,829.5000 15:53:25 LSE 4175289
501 1,829.5000 15:53:25 LSE 4175285
510 1,829.5000 15:53:25 LSE 4175283
528 1,829.5000 15:53:25 LSE 4175278
781 1,828.0000 15:53:26 LSE 4175331
3 1,829.0000 15:55:23 LSE 4179577
87 1,829.5000 15:55:24 LSE 4179581
244 1,829.5000 15:55:24 LSE 4179579
481 1,830.5000 15:56:17 LSE 4180764
201 1,831.0000 15:57:19 LSE 4182324
244 1,831.0000 15:57:19 LSE 4182322
254 1,831.0000 15:57:55 LSE 4183119
1,040 1,830.0000 15:58:30 LSE 4183837
514 1,830.0000 15:58:30 LSE 4183833
221 1,830.0000 15:58:30 LSE 4183831
401 1,830.0000 15:58:30 LSE 4183829
690 1,829.0000 15:58:34 LSE 4183951
701 1,829.0000 15:58:34 LSE 4183949
248 1,829.0000 15:58:34 LSE 4183947
142 1,829.0000 15:59:29 LSE 4185176
80 1,829.0000 15:59:30 LSE 4185184
476 1,830.5000 16:00:45 LSE 4190653
510 1,830.0000 16:01:03 LSE 4191259
476 1,830.0000 16:01:03 LSE 4191263
518 1,830.0000 16:01:03 LSE 4191265
553 1,829.0000 16:01:38 LSE 4192617
524 1,829.0000 16:01:38 LSE 4192615
521 1,829.0000 16:01:38 LSE 4192619
85 1,827.5000 16:02:11 LSE 4193705
100 1,827.5000 16:02:11 LSE 4193703
149 1,827.5000 16:02:11 LSE 4193701
169 1,828.0000 16:02:11 LSE 4193699
319 1,828.0000 16:02:11 LSE 4193697
222 1,827.5000 16:02:12 LSE 4193725
556 1,830.0000 16:06:07 LSE 4201713
199 1,831.0000 16:06:37 LSE 4202432
160 1,831.0000 16:06:37 LSE 4202430
84 1,831.0000 16:06:37 LSE 4202428
244 1,831.0000 16:06:57 LSE 4202898
82 1,831.0000 16:06:57 LSE 4202900
219 1,830.5000 16:07:17 LSE 4203428
256 1,830.5000 16:07:17 LSE 4203426
511 1,830.0000 16:08:02 LSE 4204326
466 1,830.0000 16:08:02 LSE 4204322
1 1,830.0000 16:08:02 LSE 4204320
558 1,830.0000 16:09:17 LSE 4206338
1 1,830.0000 16:09:30 LSE 4206750
69 1,830.0000 16:09:30 LSE 4206746
131 1,830.0000 16:09:30 LSE 4206738
525 1,830.0000 16:10:03 LSE 4209873
551 1,830.0000 16:10:03 LSE 4209871
334 1,829.5000 16:10:27 LSE 4210481
551 1,829.5000 16:10:27 LSE 4210479
308 1,829.5000 16:10:29 LSE 4210536
168 1,829.5000 16:10:29 LSE 4210534
242 1,829.5000 16:10:32 LSE 4210602
220 1,829.5000 16:10:32 LSE 4210600
529 1,834.0000 16:12:00 LSE 4212796
485 1,834.0000 16:12:00 LSE 4212792
259 1,834.0000 16:12:16 LSE 4213470
209 1,834.0000 16:12:16 LSE 4213467
100 1,834.0000 16:12:37 LSE 4214047
244 1,834.0000 16:12:37 LSE 4214045
494 1,834.0000 16:12:37 LSE 4214043
244 1,834.0000 16:12:38 LSE 4214049
144 1,834.0000 16:12:38 LSE 4214051
454 1,833.0000 16:13:07 LSE 4214977
59 1,833.0000 16:13:07 LSE 4214975
67 1,834.5000 16:16:26 LSE 4223228
415 1,834.0000 16:16:56 LSE 4224349
153 1,834.0000 16:16:56 LSE 4224347
537 1,834.0000 16:17:37 LSE 4225301
287 1,833.5000 16:19:57 LSE 4229172
210 1,833.5000 16:19:57 LSE 4229170
517 1,833.0000 16:22:03 LSE 4235481
480 1,833.5000 16:24:17 LSE 4239873
515 1,833.5000 16:24:17 LSE 4239871
968 1,833.0000 16:24:47 LSE 4240699
107 1,833.0000 16:25:05 LSE 4243238
120 1,833.0000 16:25:05 LSE 4243240
281 1,833.0000 16:25:05 LSE 4243242
246 1,833.5000 16:25:51 LSE 4244475
225 1,833.5000 16:25:51 LSE 4244470
466 1,833.5000 16:26:00 LSE 4244622
28 1,833.5000 16:26:04 LSE 4244867
217 1,833.5000 16:26:04 LSE 4244865
281 1,833.5000 16:26:40 LSE 4246000
266 1,833.5000 16:26:40 LSE 4245998
244 1,834.5000 16:27:40 LSE 4247908
391 1,834.5000 16:27:40 LSE 4247904
474 1,834.5000 16:27:40 LSE 4247906
135 1,834.5000 16:27:40 LSE 4247895
311 1,834.0000 16:27:40 LSE 4247888
223 1,834.0000 16:27:40 LSE 4247886
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 POSFLFLDLTIFLIR
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 - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement