Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Associated British Foods PLC

Transaction in Own Shares • Jan 12, 2026

4733_pos_2026-01-12_8293d3de-4904-4a26-b336-540473c849d1.html

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

National Storage Mechanism | Additional information 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 [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 POSFLFLDLTIFLIR

More from Associated British Foods PLC

Transaction in Own Shares 2026
Jan 13
Transaction in Own Shares 2026
Jan 9
Transaction in Own Shares 2026
Jan 8
Management Reports 2026
Jan 8
Transaction in Own Shares 2026
Jan 7
Transaction in Own Shares 2026
Jan 5
Major Shareholding Notification 2026
Jan 5
Transaction in Own Shares 2026
Jan 2
Declaration of Voting Results & Voting Rights Announcements 2026
Jan 2
Transaction in Own Shares 2025
Dec 31
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.