Associated British Foods PLC

Transaction in Own Shares • Jan 9, 2026

National Storage Mechanism | Additional information 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 [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSFLFVDLIIAIIR