Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

12th Jan 2026 17:20

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 plcOrdinary 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 6500Ray 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

Related Shares:

FTSE 100 Latest

Value10,140.70

Change16.10