AB Foods Regulatory News (ABF)

12 January 2024

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the 'Company') announces that on 12 January 2024 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 9 November 2023.

Description of shares:

Associated British Foods plcOrdinary shares of 5 15/22 pence

Date of transaction:

12 January 2024

Number of shares repurchased:

379,508

Average price paid per share:

GBp 2281.5343

Highest price paid per share:

GBp 2293

Lowest price paid per share:

GBp 2269

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 2024

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

2,281.6316

175,546

2,270.0000

2,293.0000

BATS Europe

2,281.5043

119,558

2,271.0000

2,293.0000

Chi-X Europe

2,281.5353

64,041

2,271.0000

2,292.0000

Aquis

2,280.8686

20,363

2,269.0000

2,290.0000

Individual transactions:

Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Match ID

204

2,287.0000

08:06:49

Aquis

1316095

600

2,287.0000

08:06:49

Aquis

1316089

590

2,290.0000

08:13:39

Aquis

1324775

200

2,290.0000

08:13:39

Aquis

1324771

35

2,287.0000

09:03:03

Aquis

1370523

325

2,287.0000

09:03:44

Aquis

1370878

48

2,287.0000

09:03:44

Aquis

1370874

308

2,287.0000

09:03:44

Aquis

1370870

775

2,289.0000

09:16:17

Aquis

1381662

701

2,282.0000

09:59:02

Aquis

1416240

32

2,286.0000

10:41:39

Aquis

1443930

95

2,286.0000

10:41:39

Aquis

1443936

572

2,286.0000

10:41:39

Aquis

1443940

16

2,286.0000

10:41:39

Aquis

1443926

542

2,283.0000

11:14:33

Aquis

1465497

147

2,284.0000

11:20:03

Aquis

1468844

741

2,284.0000

11:20:36

Aquis

1469313

81

2,284.0000

11:20:36

Aquis

1469305

470

2,284.0000

11:20:36

Aquis

1469299

717

2,284.0000

11:40:36

Aquis

1480648

831

2,283.0000

12:20:36

Aquis

1506490

304

2,281.0000

12:52:19

Aquis

1525295

12

2,281.0000

12:52:19

Aquis

1525299

363

2,281.0000

12:52:19

Aquis

1525301

713

2,277.0000

13:21:58

Aquis

1545635

115

2,277.0000

13:32:00

Aquis

1554853

701

2,277.0000

13:32:00

Aquis

1554847

12

2,276.0000

13:36:20

Aquis

1558561

33

2,276.0000

13:36:20

Aquis

1558559

190

2,276.0000

13:40:02

Aquis

1561930

141

2,276.0000

13:40:02

Aquis

1561928

236

2,276.0000

13:40:02

Aquis

1561926

9

2,276.0000

13:40:02

Aquis

1561897

9

2,276.0000

13:40:02

Aquis

1561895

33

2,276.0000

13:40:02

Aquis

1561893

147

2,276.0000

13:40:02

Aquis

1561858

788

2,286.0000

14:16:34

Aquis

1599401

766

2,289.0000

14:30:53

Aquis

1618994

805

2,287.0000

14:44:50

Aquis

1650280

627

2,282.0000

15:05:53

Aquis

1694975

174

2,282.0000

15:05:53

Aquis

1694967

766

2,278.0000

15:26:16

Aquis

1729252

632

2,274.0000

15:43:10

Aquis

1757573

810

2,274.0000

15:43:10

Aquis

1757571

103

2,277.0000

15:47:47

Aquis

1765756

537

2,277.0000

15:47:47

Aquis

1765754

171

2,277.0000

15:47:47

Aquis

1765752

21

2,273.0000

16:12:28

Aquis

1810784

77

2,273.0000

16:12:28

Aquis

1810792

22

2,273.0000

16:12:28

Aquis

1810794

96

2,273.0000

16:12:28

Aquis

1810796

31

2,273.0000

16:12:28

Aquis

1810790

66

2,273.0000

16:12:28

Aquis

1810778

637

2,273.0000

16:12:28

Aquis

1810774

541

2,274.0000

16:17:32

Aquis

1820808

239

2,274.0000

16:17:32

Aquis

1820790

720

2,271.0000

16:25:06

Aquis

1834765

420

2,269.0000

16:29:36

Aquis

1845002

266

2,269.0000

16:29:45

Aquis

1846191

1,197

2,287.0000

08:06:49

BATE

1316083

802

2,289.0000

08:08:08

BATE

1317190

796

2,291.0000

08:10:26

BATE

1322232

410

2,291.0000

08:13:20

BATE

1324497

292

2,291.0000

08:13:20

BATE

1324495

704

2,289.0000

08:13:39

BATE

1324789

526

2,290.0000

08:13:39

BATE

1324777

236

2,290.0000

08:13:39

BATE

1324773

56

2,289.0000

08:13:44

BATE

1324855

670

2,287.0000

08:16:44

BATE

1327473

54

2,290.0000

08:22:17

BATE

1332231

506

2,290.0000

08:22:17

BATE

1332229

138

2,290.0000

08:22:17

BATE

1332233

692

2,289.0000

08:25:09

BATE

1334634

729

2,287.0000

08:25:59

BATE

1335540

725

2,286.0000

08:31:29

BATE

1340780

695

2,288.0000

08:34:30

BATE

1343606

223

2,287.0000

08:35:53

BATE

1344743

600

2,287.0000

08:35:53

BATE

1344739

274

2,286.0000

08:36:56

BATE

1345577

219

2,286.0000

08:36:56

BATE

1345575

172

2,286.0000

08:37:59

BATE

1346328

102

2,286.0000

08:37:59

BATE

1346330

746

2,284.0000

08:41:50

BATE

1349650

317

2,283.0000

08:46:16

BATE

1353407

355

2,283.0000

08:46:16

BATE

1353405

92

2,282.0000

08:47:14

BATE

1354292

129

2,282.0000

08:47:22

BATE

1354394

600

2,282.0000

08:47:22

BATE

1354396

693

2,285.0000

08:55:43

BATE

1363746

36

2,286.0000

08:57:57

BATE

1365643

720

2,286.0000

09:00:31

BATE

1368422

37

2,287.0000

09:03:02

BATE

1370519

66

2,287.0000

09:03:44

BATE

1370880

217

2,287.0000

09:03:44

BATE

1370876

380

2,287.0000

09:03:44

BATE

1370872

779

2,290.0000

09:10:30

BATE

1376419

700

2,290.0000

09:10:30

BATE

1376415

735

2,289.0000

09:10:33

BATE

1376471

359

2,290.0000

09:15:41

BATE

1381094

330

2,290.0000

09:15:41

BATE

1381092

11

2,287.0000

09:19:02

BATE

1383872

573

2,288.0000

09:20:37

BATE

1385167

221

2,288.0000

09:20:37

BATE

1385165

457

2,284.0000

09:23:58

BATE

1388216

70

2,284.0000

09:23:58

BATE

1388214

168

2,284.0000

09:24:35

BATE

1389127

828

2,284.0000

09:32:04

BATE

1394821

753

2,287.0000

09:36:22

BATE

1397959

44

2,286.0000

09:36:37

BATE

1398110

703

2,286.0000

09:36:37

BATE

1398108

60

2,285.0000

09:39:08

BATE

1401480

339

2,285.0000

09:39:08

BATE

1401478

421

2,285.0000

09:39:08

BATE

1401476

600

2,286.0000

09:45:15

BATE

1405596

122

2,286.0000

09:45:15

BATE

1405590

59

2,286.0000

09:45:15

BATE

1405598

548

2,285.0000

09:48:14

BATE

1408910

90

2,286.0000

09:51:02

BATE

1410863

214

2,286.0000

09:51:02

BATE

1410861

48

2,286.0000

09:51:02

BATE

1410859

160

2,286.0000

09:52:38

BATE

1411750

277

2,286.0000

09:52:53

BATE

1411912

611

2,283.0000

09:55:41

BATE

1413848

151

2,283.0000

09:56:22

BATE

1414399

62

2,283.0000

09:58:19

BATE

1415678

32

2,284.0000

10:03:01

BATE

1419019

41

2,284.0000

10:03:44

BATE

1419380

361

2,284.0000

10:03:44

BATE

1419378

78

2,284.0000

10:03:44

BATE

1419376

300

2,284.0000

10:03:44

BATE

1419374

669

2,284.0000

10:03:44

BATE

1419364

100

2,284.0000

10:13:15

BATE

1425192

78

2,284.0000

10:13:15

BATE

1425190

779

2,284.0000

10:13:15

BATE

1425186

822

2,284.0000

10:15:20

BATE

1426349

55

2,285.0000

10:19:30

BATE

1428897

97

2,285.0000

10:19:30

BATE

1428895

246

2,285.0000

10:19:30

BATE

1428893

404

2,285.0000

10:19:30

BATE

1428889

479

2,287.0000

10:28:40

BATE

1434646

265

2,287.0000

10:28:40

BATE

1434644

78

2,287.0000

10:30:08

BATE

1435870

493

2,287.0000

10:30:08

BATE

1435864

275

2,287.0000

10:30:08

BATE

1435862

14

2,286.0000

10:41:39

BATE

1443958

243

2,286.0000

10:41:39

BATE

1443956

103

2,286.0000

10:41:39

BATE

1443952

78

2,286.0000

10:41:39

BATE

1443950

109

2,286.0000

10:41:39

BATE

1443948

148

2,286.0000

10:41:39

BATE

1443946

510

2,286.0000

10:41:39

BATE

1443934

14

2,286.0000

10:41:39

BATE

1443928

267

2,286.0000

10:41:39

BATE

1443932

600

2,286.0000

10:41:39

BATE

1443922

198

2,286.0000

10:41:39

BATE

1443920

807

2,284.0000

10:49:09

BATE

1449371

66

2,283.0000

10:49:16

BATE

1449563

37

2,283.0000

10:49:16

BATE

1449561

97

2,283.0000

10:49:16

BATE

1449559

580

2,283.0000

10:49:16

BATE

1449542

808

2,282.0000

10:59:02

BATE

1456103

750

2,283.0000

11:06:23

BATE

1460586

804

2,283.0000

11:12:11

BATE

1463996

815

2,284.0000

11:12:11

BATE

1463992

600

2,283.0000

11:14:33

BATE

1465495

230

2,283.0000

11:14:33

BATE

1465493

217

2,284.0000

11:20:36

BATE

1469309

586

2,284.0000

11:20:36

BATE

1469303

179

2,285.0000

11:36:55

BATE

1478479

623

2,285.0000

11:36:55

BATE

1478477

679

2,284.0000

11:40:36

BATE

1480662

100

2,284.0000

11:40:36

BATE

1480660

696

2,284.0000

11:40:36

BATE

1480646

968

2,284.0000

11:40:36

BATE

1480644

671

2,282.0000

11:47:47

BATE

1484715

231

2,279.0000

11:50:31

BATE

1487675

464

2,279.0000

11:50:31

BATE

1487669

274

2,281.0000

11:57:55

BATE

1493453

487

2,281.0000

11:57:55

BATE

1493451

345

2,282.0000

12:02:21

BATE

1496751

262

2,283.0000

12:11:01

BATE

1501516

1

2,283.0000

12:11:01

BATE

1501514

796

2,283.0000

12:15:01

BATE

1503421

775

2,283.0000

12:20:36

BATE

1506496

930

2,283.0000

12:20:36

BATE

1506492

120

2,282.0000

12:26:40

BATE

1510067

600

2,282.0000

12:26:40

BATE

1510063

798

2,281.0000

12:29:45

BATE

1511651

595

2,280.0000

12:29:51

BATE

1511687

207

2,280.0000

12:29:51

BATE

1511689

157

2,281.0000

12:38:48

BATE

1516624

190

2,281.0000

12:38:48

BATE

1516622

458

2,281.0000

12:38:48

BATE

1516620

823

2,280.0000

12:52:19

BATE

1525314

828

2,281.0000

12:52:19

BATE

1525297

831

2,281.0000

12:52:19

BATE

1525293

683

2,279.0000

12:56:38

BATE

1528014

668

2,279.0000

13:04:34

BATE

1533501

802

2,278.0000

13:05:16

BATE

1533955

61

2,278.0000

13:12:52

BATE

1538936

662

2,278.0000

13:12:52

BATE

1538934

671

2,280.0000

13:17:54

BATE

1542177

771

2,278.0000

13:20:41

BATE

1544552

42

2,276.0000

13:23:34

BATE

1546725

335

2,276.0000

13:23:34

BATE

1546722

436

2,276.0000

13:23:34

BATE

1546720

710

2,277.0000

13:32:00

BATE

1554863

789

2,277.0000

13:32:00

BATE

1554849

247

2,276.0000

13:40:02

BATE

1561856

248

2,276.0000

13:40:02

BATE

1561850

78

2,276.0000

13:40:02

BATE

1561848

100

2,276.0000

13:40:02

BATE

1561846

185

2,276.0000

13:40:02

BATE

1561844

36

2,276.0000

13:40:02

BATE

1561840

532

2,276.0000

13:40:02

BATE

1561832

668

2,276.0000

13:40:02

BATE

1561826

722

2,276.0000

13:48:55

BATE

1570330

819

2,275.0000

13:51:51

BATE

1573300

665

2,275.0000

13:53:09

BATE

1575289

154

2,275.0000

13:53:10

BATE

1575315

42

2,278.0000

13:55:47

BATE

1578201

418

2,278.0000

13:55:47

BATE

1578199

334

2,278.0000

13:55:47

BATE

1578195

677

2,280.0000

14:03:55

BATE

1586597

166

2,279.0000

14:04:07

BATE

1586751

559

2,279.0000

14:04:07

BATE

1586749

184

2,286.0000

14:16:34

BATE

1599399

1,148

2,286.0000

14:16:34

BATE

1599405

717

2,284.0000

14:16:52

BATE

1599670

102

2,288.0000

14:26:10

BATE

1608743

471

2,288.0000

14:26:10

BATE

1608741

345

2,288.0000

14:26:10

BATE

1608745

515

2,289.0000

14:30:53

BATE

1619030

106

2,289.0000

14:30:53

BATE

1619028

91

2,289.0000

14:30:53

BATE

1619026

91

2,289.0000

14:30:53

BATE

1619004

662

2,289.0000

14:30:53

BATE

1619012

96

2,289.0000

14:30:53

BATE

1619008

38

2,289.0000

14:30:53

BATE

1619010

718

2,289.0000

14:30:53

BATE

1618990

225

2,289.0000

14:30:53

BATE

1618986

102

2,289.0000

14:30:53

BATE

1618984

151

2,289.0000

14:30:53

BATE

1618976

276

2,289.0000

14:30:53

BATE

1618980

474

2,293.0000

14:33:45

BATE

1626551

216

2,293.0000

14:33:45

BATE

1626547

771

2,292.0000

14:35:10

BATE

1629809

741

2,292.0000

14:37:58

BATE

1636171

803

2,291.0000

14:39:01

BATE

1638593

738

2,289.0000

14:41:14

BATE

1643393

261

2,289.0000

14:43:57

BATE

1648306

340

2,289.0000

14:43:57

BATE

1648304

75

2,289.0000

14:43:57

BATE

1648302

552

2,289.0000

14:43:57

BATE

1648296

193

2,289.0000

14:43:57

BATE

1648294

719

2,287.0000

14:49:04

BATE

1660286

517

2,286.0000

14:50:20

BATE

1663317

272

2,286.0000

14:50:20

BATE

1663315

172

2,285.0000

14:50:23

BATE

1663453

596

2,285.0000

14:50:23

BATE

1663447

157

2,286.0000

14:53:03

BATE

1668832

34

2,286.0000

14:53:03

BATE

1668826

512

2,286.0000

14:53:03

BATE

1668834

104

2,286.0000

14:53:03

BATE

1668836

200

2,283.0000

14:58:40

BATE

1679689

360

2,283.0000

14:58:40

BATE

1679681

381

2,283.0000

14:58:40

BATE

1679677

519

2,282.0000

14:59:24

BATE

1680873

200

2,282.0000

14:59:38

BATE

1681493

701

2,283.0000

15:05:17

BATE

1693779

84

2,283.0000

15:05:17

BATE

1693777

7

2,283.0000

15:05:17

BATE

1693775

189

2,281.0000

15:05:53

BATE

1694977

556

2,282.0000

15:05:53

BATE

1694957

218

2,282.0000

15:05:53

BATE

1694963

35

2,281.0000

15:05:54

BATE

1694998

619

2,281.0000

15:06:01

BATE

1695236

495

2,281.0000

15:09:54

BATE

1701275

242

2,281.0000

15:09:54

BATE

1701273

816

2,281.0000

15:12:52

BATE

1705950

231

2,281.0000

15:14:51

BATE

1709105

571

2,281.0000

15:14:51

BATE

1709103

325

2,280.0000

15:15:24

BATE

1710089

294

2,280.0000

15:15:24

BATE

1710087

141

2,280.0000

15:15:24

BATE

1710085

665

2,279.0000

15:15:38

BATE

1710460

793

2,279.0000

15:18:52

BATE

1716323

210

2,279.0000

15:22:41

BATE

1723098

489

2,279.0000

15:22:41

BATE

1723100

774

2,279.0000

15:23:58

BATE

1725261

38

2,279.0000

15:23:58

BATE

1725259

726

2,278.0000

15:26:16

BATE

1729248

828

2,274.0000

15:29:02

BATE

1733840

327

2,274.0000

15:34:19

BATE

1742426

347

2,274.0000

15:34:19

BATE

1742424

205

2,274.0000

15:36:51

BATE

1746667

635

2,274.0000

15:36:51

BATE

1746665

770

2,274.0000

15:36:51

BATE

1746663

747

2,273.0000

15:37:16

BATE

1747484

717

2,272.0000

15:39:10

BATE

1750611

676

2,274.0000

15:43:10

BATE

1757559

143

2,274.0000

15:43:10

BATE

1757557

21

2,277.0000

15:47:47

BATE

1765750

285

2,277.0000

15:47:47

BATE

1765736

114

2,277.0000

15:47:47

BATE

1765738

609

2,277.0000

15:47:47

BATE

1765734

600

2,277.0000

15:47:47

BATE

1765744

718

2,276.0000

15:48:10

BATE

1766506

702

2,275.0000

15:49:42

BATE

1769190

698

2,273.0000

15:50:58

BATE

1771260

461

2,274.0000

15:57:19

BATE

1782589

355

2,274.0000

15:57:19

BATE

1782587

15

2,274.0000

15:58:31

BATE

1784249

95

2,274.0000

15:58:31

BATE

1784251

261

2,274.0000

15:59:31

BATE

1785764

353

2,274.0000

15:59:31

BATE

1785762

188

2,274.0000

15:59:31

BATE

1785760

92

2,274.0000

15:59:31

BATE

1785758

1,066

2,273.0000

16:00:21

BATE

1788398

791

2,272.0000

16:01:15

BATE

1789901

106

2,272.0000

16:05:15

BATE

1796797

106

2,272.0000

16:05:15

BATE

1796795

134

2,272.0000

16:05:15

BATE

1796793

66

2,272.0000

16:06:15

BATE

1798317

600

2,272.0000

16:06:15

BATE

1798315

108

2,272.0000

16:06:15

BATE

1798313

783

2,273.0000

16:08:42

BATE

1802381

100

2,273.0000

16:08:42

BATE

1802379

106

2,273.0000

16:08:42

BATE

1802377

106

2,273.0000

16:08:42

BATE

1802375

16

2,273.0000

16:10:43

BATE

1807097

180

2,273.0000

16:10:43

BATE

1807095

542

2,273.0000

16:10:43

BATE

1807093

296

2,273.0000

16:12:28

BATE

1810782

205

2,273.0000

16:12:28

BATE

1810788

277

2,273.0000

16:12:28

BATE

1810776

752

2,273.0000

16:12:28

BATE

1810668

791

2,273.0000

16:17:32

BATE

1820812

208

2,274.0000

16:17:32

BATE

1820788

600

2,274.0000

16:17:32

BATE

1820794

22

2,274.0000

16:17:32

BATE

1820802

277

2,274.0000

16:17:32

BATE

1820806

600

2,274.0000

16:17:32

BATE

1820800

481

2,274.0000

16:17:32

BATE

1820804

52

2,273.0000

16:19:34

BATE

1824834

92

2,273.0000

16:19:35

BATE

1824856

158

2,273.0000

16:19:35

BATE

1824853

120

2,273.0000

16:19:37

BATE

1824902

123

2,273.0000

16:19:41

BATE

1825103

147

2,273.0000

16:19:41

BATE

1825101

809

2,272.0000

16:19:48

BATE

1825298

80

2,271.0000

16:22:57

BATE

1830981

600

2,271.0000

16:22:57

BATE

1830979

24

2,271.0000

16:22:57

BATE

1830977

84

2,272.0000

16:24:02

BATE

1832822

746

2,272.0000

16:24:02

BATE

1832820

168

2,272.0000

16:25:02

BATE

1834661

166

2,272.0000

16:25:02

BATE

1834659

742

2,271.0000

16:25:06

BATE

1834763

97

2,271.0000

16:26:50

BATE

1838224

281

2,271.0000

16:26:50

BATE

1838226

125

2,271.0000

16:26:57

BATE

1838389

83

2,272.0000

16:27:02

BATE

1838588

560

2,272.0000

16:27:02

BATE

1838586

414

2,272.0000

16:28:34

BATE

1841956

737

2,272.0000

16:28:34

BATE

1841952

71

2,272.0000

16:28:34

BATE

1841948

54

2,272.0000

16:28:34

BATE

1841944

180

2,272.0000

16:28:34

BATE

1841942

736

2,287.0000

08:06:49

CHIX

1316085

711

2,289.0000

08:08:08

CHIX

1317186

795

2,291.0000

08:10:26

CHIX

1322230

380

2,289.0000

08:16:11

CHIX

1326924

380

2,289.0000

08:16:11

CHIX

1326922

330

2,289.0000

08:22:17

CHIX

1332238

342

2,289.0000

08:22:17

CHIX

1332235

761

2,288.0000

08:25:32

CHIX

1335152

743

2,286.0000

08:31:29

CHIX

1340782

671

2,287.0000

08:35:53

CHIX

1344741

85

2,287.0000

08:35:53

CHIX

1344737

319

2,283.0000

08:42:31

CHIX

1350399

385

2,283.0000

08:42:31

CHIX

1350397

33

2,283.0000

08:42:31

CHIX

1350395

195

2,282.0000

08:49:10

CHIX

1357017

465

2,282.0000

08:49:10

CHIX

1357013

126

2,282.0000

08:49:10

CHIX

1357011

810

2,287.0000

09:00:31

CHIX

1368418

755

2,290.0000

09:10:30

CHIX

1376417

133

2,290.0000

09:15:41

CHIX

1381096

573

2,290.0000

09:15:41

CHIX

1381090

106

2,290.0000

09:15:41

CHIX

1381088

15

2,288.0000

09:19:49

CHIX

1384607

455

2,288.0000

09:20:37

CHIX

1385163

216

2,288.0000

09:20:37

CHIX

1385169

810

2,284.0000

09:32:04

CHIX

1394819

700

2,287.0000

09:36:22

CHIX

1397963

419

2,286.0000

09:45:15

CHIX

1405592

198

2,286.0000

09:45:15

CHIX

1405594

107

2,286.0000

09:45:15

CHIX

1405588

134

2,286.0000

09:51:02

CHIX

1410866

566

2,286.0000

09:51:02

CHIX

1410857

115

2,286.0000

09:52:53

CHIX

1411914

195

2,284.0000

10:02:57

CHIX

1418951

4

2,284.0000

10:03:01

CHIX

1419021

554

2,284.0000

10:03:44

CHIX

1419362

417

2,283.0000

10:07:04

CHIX

1421388

35

2,283.0000

10:07:04

CHIX

1421386

154

2,283.0000

10:07:04

CHIX

1421384

169

2,283.0000

10:07:04

CHIX

1421382

228

2,285.0000

10:19:30

CHIX

1428891

532

2,285.0000

10:19:30

CHIX

1428887

829

2,288.0000

10:28:40

CHIX

1434638

116

2,286.0000

10:41:39

CHIX

1443962

79

2,286.0000

10:41:39

CHIX

1443960

255

2,286.0000

10:41:39

CHIX

1443954

307

2,286.0000

10:41:39

CHIX

1443964

680

2,286.0000

10:41:39

CHIX

1443924

799

2,284.0000

10:49:09

CHIX

1449373

730

2,282.0000

10:59:02

CHIX

1456101

418

2,284.0000

11:03:59

CHIX

1459281

252

2,284.0000

11:03:59

CHIX

1459279

665

2,284.0000

11:12:11

CHIX

1463994

97

2,284.0000

11:20:36

CHIX

1469311

690

2,284.0000

11:20:36

CHIX

1469301

789

2,283.0000

11:32:28

CHIX

1475930

310

2,284.0000

11:40:36

CHIX

1480642

375

2,284.0000

11:40:36

CHIX

1480640

758

2,282.0000

11:47:47

CHIX

1484717

781

2,281.0000

11:57:41

CHIX

1493236

247

2,283.0000

12:20:36

CHIX

1506494

519

2,283.0000

12:20:36

CHIX

1506498

681

2,282.0000

12:26:40

CHIX

1510059

1

2,282.0000

12:28:14

CHIX

1510890

25

2,282.0000

12:28:23

CHIX

1510959

408

2,282.0000

12:28:23

CHIX

1510961

21

2,282.0000

12:28:23

CHIX

1510963

267

2,282.0000

12:28:23

CHIX

1510965

521

2,282.0000

12:33:03

CHIX

1513635

226

2,282.0000

12:33:03

CHIX

1513637

709

2,281.0000

12:52:19

CHIX

1525291

78

2,280.0000

12:56:27

CHIX

1527778

419

2,280.0000

12:56:27

CHIX

1527776

223

2,280.0000

12:56:27

CHIX

1527774

734