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

9th Jan 2026 17:32

RNS Number : 4081O

Associated British Foods PLC

09 January 2026


09 January 2026

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the 'Company') announces that on 09 January 2026 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 6 November 2025.

Description of shares:			Associated British Foods plcOrdinary shares of 5 15/22 pence
Date of transaction:			09 January 2026
Number of shares repurchased:			435,820
Average price paid per share:			GBp 1871.11
Highest price paid per share:			GBp 1884.5
Lowest price paid per share:			GBp 1831

The Company intends to cancel these Shares.
All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by UBS as part of the buyback programme.

Schedule of purchases

Shares purchased:	Associated British Foods plc (ISIN: GB0006731235)
Date of purchases:	09 January 2026
Investment firm:	UBS AG London Branch

Aggregated information:

Venue	Volume-weighted average price	Aggregated volume		Lowest price per share	Highest price per share
London Stock Exchange	1,870.58	172,363		1,831.00	1,884.50
BATS Europe	1,871.55	189,123		1,833.50	1,884.50
Chi-X Europe	1,871.17	51,648		1,831.50	1,884.50
Aquis	1,871.31	22,686		1,836.50	1,883.50

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)		Trading venue	Match ID
326	1,839.50	08:01:59		Aquis	3410329
200	1,839.50	08:04:34		Aquis	3413011
100	1,839.50	08:05:04		Aquis	3414055
2	1,839.50	08:05:20		Aquis	3414492
279	1,839.50	08:05:39		Aquis	3415043
12	1,839.50	08:05:39		Aquis	3415038
13	1,839.50	08:05:39		Aquis	3415036
109	1,836.50	08:12:01		Aquis	3425373
216	1,836.50	08:12:01		Aquis	3425371
337	1,848.50	08:20:38		Aquis	3435484
292	1,846.00	08:25:17		Aquis	3442307
308	1,849.50	08:30:33		Aquis	3447735
305	1,850.00	08:37:57		Aquis	3456205
347	1,846.50	08:51:30		Aquis	3470750
330	1,850.00	09:02:56		Aquis	3482803
134	1,852.50	09:10:37		Aquis	3490808
164	1,852.50	09:10:42		Aquis	3490919
298	1,853.50	09:19:29		Aquis	3498932
306	1,873.50	09:33:45		Aquis	3512943
351	1,873.50	09:47:37		Aquis	3525788
124	1,875.00	09:59:44		Aquis	3535623
215	1,875.00	09:59:49		Aquis	3535690
74	1,875.50	10:06:50		Aquis	3542497
110	1,875.50	10:06:50		Aquis	3542495
127	1,875.50	10:06:53		Aquis	3542528
335	1,876.50	10:14:54		Aquis	3549104
292	1,877.50	10:26:47		Aquis	3559607
311	1,880.00	10:37:21		Aquis	3569812
332	1,879.00	10:47:20		Aquis	3580481
300	1,873.00	11:02:05		Aquis	3597005
99	1,871.00	11:11:05		Aquis	3605062
115	1,874.00	11:21:48		Aquis	3614806
184	1,874.00	11:21:48		Aquis	3614798
250	1,875.00	11:33:34		Aquis	3625211
46	1,875.00	11:33:34		Aquis	3625206
308	1,877.50	11:45:39		Aquis	3636373
358	1,871.50	11:54:43		Aquis	3642320
351	1,874.50	12:13:10		Aquis	3657890
119	1,874.50	12:26:24		Aquis	3668502
177	1,874.50	12:26:24		Aquis	3668500
131	1,877.50	12:38:25		Aquis	3679769
1	1,877.50	12:38:25		Aquis	3679767
3	1,877.50	12:38:25		Aquis	3679765
177	1,877.50	12:38:25		Aquis	3679763
100	1,878.50	12:53:54		Aquis	3693517
255	1,878.50	12:53:55		Aquis	3693532
268	1,875.00	13:04:08		Aquis	3702761
27	1,875.00	13:04:08		Aquis	3702759
45	1,881.50	13:24:29		Aquis	3721319
271	1,881.50	13:24:29		Aquis	3721317
267	1,881.00	13:31:45		Aquis	3730991
15	1,881.00	13:32:16		Aquis	3731596
56	1,881.00	13:32:16		Aquis	3731594
351	1,881.50	13:34:46		Aquis	3733629
200	1,881.50	13:40:36		Aquis	3741738
143	1,881.50	13:40:36		Aquis	3741736
297	1,883.50	13:46:47		Aquis	3747910
292	1,882.00	13:56:49		Aquis	3759396
307	1,881.50	13:57:10		Aquis	3759814
78	1,883.00	14:11:19		Aquis	3777892
325	1,883.00	14:13:14		Aquis	3779462
367	1,883.00	14:13:14		Aquis	3779459
328	1,883.00	14:17:02		Aquis	3784348
351	1,883.00	14:20:25		Aquis	3789024
7	1,880.00	14:26:22		Aquis	3796350
132	1,880.00	14:26:22		Aquis	3796352
10	1,880.00	14:26:22		Aquis	3796354
6	1,880.00	14:26:22		Aquis	3796356
2	1,882.00	14:32:30		Aquis	3811754
2	1,882.00	14:32:30		Aquis	3811752
53	1,882.00	14:32:30		Aquis	3811750
197	1,882.00	14:32:33		Aquis	3811873
54	1,882.00	14:32:35		Aquis	3811958
354	1,881.00	14:34:30		Aquis	3815317
319	1,880.00	14:43:19		Aquis	3834106
344	1,881.00	14:43:19		Aquis	3834088
198	1,879.00	14:50:07		Aquis	3849951
156	1,879.00	14:50:08		Aquis	3850003
325	1,879.00	14:53:52		Aquis	3855112
60	1,881.00	15:01:26		Aquis	3873308
234	1,881.00	15:01:26		Aquis	3873306
104	1,877.00	15:03:34		Aquis	3876868
198	1,877.00	15:03:34		Aquis	3876866
311	1,868.00	15:08:37		Aquis	3887226
331	1,870.50	15:15:16		Aquis	3901100
40	1,871.00	15:20:03		Aquis	3910579
333	1,871.50	15:21:40		Aquis	3912704
56	1,872.50	15:26:13		Aquis	3921740
303	1,872.50	15:26:13		Aquis	3921737
198	1,874.00	15:32:04		Aquis	3931425
91	1,874.00	15:32:05		Aquis	3931462
144	1,873.50	15:35:05		Aquis	3937452
158	1,873.50	15:35:05		Aquis	3937450
336	1,877.00	15:41:45		Aquis	3947649
139	1,877.50	15:46:02		Aquis	3955786
215	1,877.50	15:46:04		Aquis	3955821
336	1,874.00	15:57:00		Aquis	3972248
355	1,872.50	15:58:03		Aquis	3973652
292	1,871.50	16:00:18		Aquis	3980055
15	1,870.00	16:05:05		Aquis	3989258
275	1,870.00	16:05:07		Aquis	3989319
291	1,869.50	16:07:17		Aquis	3992273
21	1,869.50	16:07:43		Aquis	3992842
267	1,868.00	16:11:07		Aquis	4000629
37	1,868.00	16:11:31		Aquis	4001212
82	1,868.00	16:13:55		Aquis	4005460
199	1,868.00	16:14:02		Aquis	4005587
62	1,873.00	16:19:01		Aquis	4016822
158	1,873.00	16:19:01		Aquis	4016824
158	1,872.50	16:19:02		Aquis	4016870
293	1,874.00	16:21:25		Aquis	4023467
83	1,874.00	16:22:45		Aquis	4025735
268	1,874.00	16:23:01		Aquis	4026088
306	1,873.00	16:23:44		Aquis	4027100
323	1,872.50	16:24:56		Aquis	4031797
79	1,873.50	16:28:27		Aquis	4040139
65	1,874.00	16:29:37		Aquis	4043151
358	1,843.00	08:03:59		BATE	3412300
2,457	1,843.00	08:03:59		BATE	3412298
136	1,839.50	08:04:29		BATE	3412934
152	1,839.50	08:04:41		BATE	3413109
286	1,839.50	08:05:04		BATE	3414064
351	1,839.50	08:05:04		BATE	3414062
125	1,839.50	08:05:04		BATE	3414060
32	1,839.50	08:05:04		BATE	3414058
351	1,839.50	08:05:39		BATE	3415033
310	1,839.50	08:05:39		BATE	3415029
30	1,839.50	08:05:39		BATE	3415027
32	1,835.00	08:06:34		BATE	3416158
289	1,835.00	08:06:34		BATE	3416156
1,198	1,837.00	08:10:08		BATE	3423533
369	1,835.00	08:10:40		BATE	3424127
360	1,833.50	08:12:01		BATE	3425377
306	1,834.00	08:12:01		BATE	3425375
629	1,837.00	08:14:35		BATE	3428256
344	1,837.00	08:14:35		BATE	3428254
591	1,837.00	08:14:35		BATE	3428252
321	1,837.00	08:14:35		BATE	3428250
328	1,856.50	08:17:56		BATE	3432407
889	1,856.50	08:17:56		BATE	3432405
360	1,852.50	08:18:07		BATE	3432658
313	1,848.50	08:18:15		BATE	3432820
318	1,850.50	08:18:15		BATE	3432814
336	1,849.00	08:21:32		BATE	3437269
328	1,849.00	08:21:32		BATE	3437267
485	1,849.50	08:21:32		BATE	3437265
292	1,849.50	08:21:32		BATE	3437260
353	1,846.50	08:23:13		BATE	3440120
311	1,846.50	08:25:17		BATE	3442294
49	1,845.50	08:26:21		BATE	3443247
341	1,845.00	08:26:29		BATE	3443341
295	1,850.50	08:29:53		BATE	3446411
39	1,850.50	08:29:53		BATE	3446409
67	1,851.00	08:30:32		BATE	3447637
720	1,851.00	08:30:32		BATE	3447635
203	1,848.00	08:30:34		BATE	3447744
138	1,848.00	08:30:34		BATE	3447742
341	1,849.00	08:30:34		BATE	3447740
334	1,851.00	08:34:23		BATE	3451767
250	1,850.50	08:34:59		BATE	3452390
44	1,850.50	08:34:59		BATE	3452388
330	1,850.50	08:35:52		BATE	3454100
296	1,849.00	08:38:13		BATE	3456505
36	1,849.00	08:38:13		BATE	3456503
308	1,849.50	08:38:13		BATE	3456501
449	1,849.50	08:38:13		BATE	3456495
420	1,850.00	08:39:50		BATE	3457990
339	1,850.00	08:39:50		BATE	3457988
346	1,846.50	08:40:59		BATE	3459565
328	1,846.50	08:40:59		BATE	3459567
881	1,851.50	08:46:15		BATE	3465149
317	1,850.50	08:46:34		BATE	3465424
425	1,850.50	08:46:34		BATE	3465420
340	1,846.50	08:51:40		BATE	3470988
340	1,847.00	08:51:40		BATE	3470986
89	1,847.00	08:51:40		BATE	3470984
472	1,846.00	08:52:11		BATE	3471413
347	1,846.50	08:56:54		BATE	3476186
356	1,847.00	08:56:54		BATE	3476184
309	1,847.00	08:56:54		BATE	3476182
324	1,847.00	08:56:54		BATE	3476180
188	1,847.00	08:56:54		BATE	3476178
172	1,847.00	08:56:54		BATE	3476176
354	1,851.50	09:02:30		BATE	3482523
295	1,850.50	09:02:50		BATE	3482743
501	1,850.50	09:02:50		BATE	3482741
393	1,849.50	09:02:56		BATE	3482809
302	1,848.00	09:03:06		BATE	3482932
413	1,855.00	09:09:38		BATE	3489437
423	1,856.00	09:09:38		BATE	3489431
271	1,854.00	09:09:42		BATE	3489518
27	1,854.00	09:09:42		BATE	3489516
294	1,853.50	09:10:05		BATE	3490312
347	1,851.50	09:11:00		BATE	3491203
343	1,854.50	09:14:26		BATE	3493879
315	1,856.00	09:16:32		BATE	3496138
318	1,856.00	09:16:32		BATE	3496136
46	1,854.00	09:19:01		BATE	3498468
281	1,854.00	09:19:01		BATE	3498470
351	1,853.50	09:19:29		BATE	3498930
313	1,853.50	09:19:29		BATE	3498928
305	1,852.00	09:20:04		BATE	3499877
431	1,865.50	09:27:35		BATE	3507268
300	1,867.50	09:28:40		BATE	3508194
505	1,868.00	09:28:40		BATE	3508192
380	1,866.50	09:29:30		BATE	3508920
314	1,875.00	09:32:01		BATE	3511516
332	1,877.00	09:32:48		BATE	3512141
320	1,875.00	09:32:53		BATE	3512205
482	1,873.50	09:35:17		BATE	3514742
337	1,874.00	09:35:17		BATE	3514735
412	1,872.00	09:35:41		BATE	3515083
335	1,870.50	09:36:25		BATE	3515538
295	1,866.50	09:39:11		BATE	3518423
644	1,872.00	09:45:02		BATE	3523897
360	1,874.50	09:47:00		BATE	3525375
300	1,873.50	09:47:37		BATE	3525790
559	1,873.50	09:47:37		BATE	3525786
309	1,871.50	09:50:00		BATE	3528173
333	1,873.00	09:50:00		BATE	3527764
353	1,873.00	09:50:00		BATE	3527760
95	1,877.00	09:55:45		BATE	3532811
400	1,877.00	09:55:45		BATE	3532813
195	1,876.00	09:58:57		BATE	3535030
137	1,876.00	09:58:58		BATE	3535032
353	1,875.00	09:59:44		BATE	3535621
357	1,875.00	09:59:44		BATE	3535617
462	1,874.50	09:59:49		BATE	3535692
322	1,873.00	10:04:50		BATE	3540245
331	1,874.50	10:06:54		BATE	3542544
357	1,874.00	10:06:54		BATE	3542550
290	1,874.50	10:06:54		BATE	3542548
289	1,871.50	10:10:21		BATE	3545375
359	1,876.50	10:14:54		BATE	3549106
360	1,876.50	10:14:54		BATE	3549100
1,207	1,877.00	10:14:54		BATE	3549097
204	1,877.00	10:18:10		BATE	3552124
23	1,877.00	10:18:10		BATE	3552122
450	1,877.00	10:18:16		BATE	3552181
305	1,876.50	10:19:14		BATE	3552869
503	1,876.50	10:19:15		BATE	3552889
425	1,876.50	10:20:37		BATE	3554529
74	1,876.50	10:21:48		BATE	3555352
250	1,876.50	10:21:48		BATE	3555344
354	1,876.00	10:22:06		BATE	3555573
35	1,875.00	10:22:15		BATE	3555665
157	1,875.00	10:22:44		BATE	3555980
300	1,878.50	10:26:45		BATE	3559571
302	1,879.00	10:26:45		BATE	3559569
360	1,877.50	10:26:46		BATE	3559594
71	1,877.50	10:26:46		BATE	3559592
293	1,877.50	10:26:46		BATE	3559583
258	1,877.50	10:26:46		BATE	3559587
323	1,882.00	10:31:48		BATE	3564211
409	1,881.00	10:33:06		BATE	3565059
386	1,880.00	10:36:20		BATE	3568895
312	1,880.50	10:36:20		BATE	3568893
344	1,880.00	10:37:18		BATE	3569711
347	1,879.50	10:39:33		BATE	3571218
73	1,879.00	10:44:09		BATE	3576983
356	1,879.00	10:44:13		BATE	3577046
289	1,879.00	10:44:13		BATE	3577044
308	1,880.00	10:46:56		BATE	3580085
42	1,880.00	10:46:56		BATE	3580083
330	1,880.00	10:46:56		BATE	3580079
340	1,879.50	10:47:19		BATE	3580453
280	1,878.50	10:50:21		BATE	3584349
44	1,878.50	10:50:21		BATE	3584347
336	1,879.50	10:50:21		BATE	3584341
5	1,878.00	10:54:27		BATE	3588043
349	1,878.00	10:54:27		BATE	3588027
336	1,878.00	10:55:30		BATE	3590420
336	1,877.50	10:55:32		BATE	3590462
123	1,874.00	10:59:49		BATE	3594167
23	1,874.00	10:59:49		BATE	3594169
44	1,874.00	10:59:49		BATE	3594165
317	1,873.50	11:00:49		BATE	3596124
710	1,874.00	11:00:49		BATE	3596122
36	1,873.00	11:04:31		BATE	3598637
320	1,873.00	11:05:12		BATE	3600044
151	1,873.00	11:06:57		BATE	3601198
382	1,872.00	11:07:20		BATE	3601506
319	1,872.00	11:07:20		BATE	3601502
369	1,871.50	11:11:05		BATE	3605056
483	1,873.00	11:14:50		BATE	3607639
308	1,873.00	11:15:01		BATE	3608638
327	1,873.50	11:15:51		BATE	3609321
340	1,873.50	11:16:51		BATE	3610100
351	1,873.50	11:18:51		BATE	3611548
370	1,873.50	11:21:48		BATE	3614812
5	1,873.50	11:21:48		BATE	3614808
312	1,874.00	11:21:48		BATE	3614804
324	1,874.00	11:21:48		BATE	3614800
361	1,873.00	11:22:42		BATE	3615489
158	1,872.50	11:25:42		BATE	3618583
31	1,872.50	11:25:42		BATE	3618581
49	1,871.50	11:26:44		BATE	3619280
40	1,871.50	11:27:44		BATE	3619877
131	1,873.50	11:30:42		BATE	3622667
156	1,873.00	11:31:00		BATE	3622872
354	1,873.50	11:31:00		BATE	3622870
307	1,875.50	11:33:34		BATE	3625208
149	1,875.50	11:33:34		BATE	3625204
186	1,875.50	11:33:34		BATE	3625202
304	1,875.50	11:37:03		BATE	3628319
309	1,876.50	11:40:41		BATE	3631065
360	1,876.00	11:40:55		BATE	3631138
360	1,878.00	11:45:39		BATE	3636369
391	1,878.00	11:45:39		BATE	3636365
537	1,878.00	11:45:39		BATE	3636367
360	1,875.50	11:50:33		BATE	3640061
714	1,875.50	11:50:33		BATE	3640059
23	1,874.00	11:52:20		BATE	3640931
24	1,873.00	11:52:52		BATE	3641215
347	1,873.00	11:52:52		BATE	3641217
308	1,873.00	11:52:52		BATE	3641213
332	1,873.00	11:52:52		BATE	3641211
385	1,871.00	11:55:02		BATE	3643486
42	1,871.50	11:58:48		BATE	3645504
313	1,871.50	11:58:48		BATE	3645502
113	1,871.50	12:01:08		BATE	3647983
328	1,871.50	12:02:00		BATE	3648502
44	1,871.50	12:02:00		BATE	3648500
164	1,871.50	12:02:00		BATE	3648498
130	1,871.50	12:02:00		BATE	3648496
210	1,871.50	12:02:00		BATE	3648494
155	1,871.00	12:05:16		BATE	3652406
135	1,873.50	12:06:05		BATE	3652945
193	1,873.50	12:06:07		BATE	3653012
310	1,872.00	12:07:06		BATE	3653583
167	1,873.50	12:10:38		BATE	3656527
268	1,874.50	12:13:10		BATE	3657888
85	1,874.50	12:13:10		BATE	3657884
271	1,875.00	12:13:10		BATE	3657882
44	1,875.00	12:13:10		BATE	3657880
148	1,875.00	12:13:10		BATE	3657876
255	1,875.00	12:13:10		BATE	3657874
304	1,875.00	12:17:18		BATE	3661123
346	1,875.00	12:17:18		BATE	3661125
342	1,874.00	12:19:12		BATE	3662366
34	1,874.00	12:19:12		BATE	3662363
312	1,874.00	12:19:13		BATE	3662374
108	1,874.00	12:19:13		BATE	3662372
421	1,875.00	12:25:33		BATE	3667976
358	1,875.50	12:25:33		BATE	3667972
23	1,874.50	12:30:20		BATE	3671862
33	1,874.50	12:30:20		BATE	3671860
129	1,874.50	12:30:20		BATE	3671858
48	1,874.5000	12:31:20		BATE	3673326
98	1,874.5000	12:31:20		BATE	3673324
171	1,874.5000	12:31:20		BATE	3673322
35	1,874.5000	12:33:20		BATE	3675264
1,665	1,878.0000	12:38:25		BATE	3679753
339	1,878.0000	12:38:25		BATE	3679755
426	1,877.5000	12:40:37		BATE	3682082
137	1,877.5000	12:42:37		BATE	3683695
158	1,877.5000	12:42:37		BATE	3683693
351	1,877.0000	12:42:59		BATE	3683954
78	1,876.5000	12:44:39		BATE	3685051
165	1,876.5000	12:44:50		BATE	3685183
246	1,876.5000	12:44:50		BATE	3685179
338	1,876.5000	12:46:10		BATE	3687303
136	1,876.5000	12:46:10		BATE	3687301
82	1,875.5000	12:46:52		BATE	3687731
223	1,875.5000	12:46:52		BATE	3687725
354	1,876.5000	12:50:20		BATE	3691262
305	1,878.0000	12:54:08		BATE	3693665
373	1,878.0000	12:56:20		BATE	3696077
26	1,878.0000	12:56:20		BATE	3696075
414	1,878.0000	12:58:23		BATE	3697574
26	1,877.5000	12:59:12		BATE	3698121
320	1,877.5000	13:00:14		BATE	3700242
288	1,877.5000	13:00:14		BATE	3700240
277	1,876.0000	13:03:17		BATE	3702159
352	1,876.5000	13:03:17		BATE	3702157
158	1,877.0000	13:03:17		BATE	3702154
33	1,876.0000	13:03:23		BATE	3702210
287	1,876.0000	13:03:23		BATE	3702212
91	1,876.0000	13:03:26		BATE	3702262
332	1,875.5000	13:04:08		BATE	3702753
34	1,874.0000	13:11:00		BATE	3709826
160	1,874.0000	13:11:36		BATE	3710237
232	1,874.0000	13:11:36		BATE	3710235
275	1,874.0000	13:12:38		BATE	3710947
45	1,874.0000	13:12:38		BATE	3710945
99	1,873.5000	13:13:18		BATE	3711377
46	1,873.5000	13:13:18		BATE	3711375
201	1,873.5000	13:13:18		BATE	3711369
355	1,873.5000	13:13:18		BATE	3711367
51	1,873.0000	13:15:13		BATE	3713744
43	1,873.0000	13:15:44		BATE	3714141
72	1,881.5000	13:21:05		BATE	3719075
76	1,882.0000	13:21:05		BATE	3719073
679	1,882.0000	13:21:05		BATE	3719071
249	1,881.5000	13:24:28		BATE	3721288
45	1,881.5000	13:24:28		BATE	3721284
338	1,881.5000	13:24:28		BATE	3721290
301	1,881.5000	13:24:28		BATE	3721294
472	1,880.0000	13:24:30		BATE	3721350
292	1,880.5000	13:29:06		BATE	3725755
177	1,880.5000	13:29:06		BATE	3725751
16	1,880.5000	13:29:06		BATE	3725753
133	1,880.5000	13:29:06		BATE	3725749
127	1,881.5000	13:34:46		BATE	3733639
6	1,881.5000	13:34:46		BATE	3733641
520	1,881.5000	13:34:46		BATE	3733637
357	1,881.5000	13:34:46		BATE	3733635
1,082	1,881.5000	13:34:46		BATE	3733633
297	1,881.5000	13:34:46		BATE	3733631
36	1,881.5000	13:36:13		BATE	3737985
159	1,882.0000	13:36:21		BATE	3738080
167	1,882.0000	13:36:21		BATE	3738078
324	1,882.0000	13:37:07		BATE	3738663
365	1,882.0000	13:37:07		BATE	3738661
316	1,882.0000	13:38:07		BATE	3739402
23	1,882.0000	13:38:32		BATE	3739715
235	1,882.0000	13:39:17		BATE	3740125
276	1,882.0000	13:39:17		BATE	3740127
39	1,882.0000	13:39:17		BATE	3740123
43	1,882.0000	13:39:17		BATE	3740121
460	1,882.0000	13:39:47		BATE	3740432
158	1,882.0000	13:39:47		BATE	3740430
640	1,883.0000	13:42:36		BATE	3743177
157	1,883.0000	13:43:36		BATE	3743899
167	1,883.0000	13:43:36		BATE	3743901
317	1,884.5000	13:45:38		BATE	3746539
496	1,884.5000	13:45:38		BATE	3746536
496	1,884.5000	13:45:38		BATE	3746532
346	1,883.0000	13:46:49		BATE	3747930
508	1,883.0000	13:46:49		BATE	3747928
488	1,882.0000	13:49:25		BATE	3750611
455	1,882.0000	13:49:25		BATE	3750607
556	1,882.0000	13:50:25		BATE	3752827
452	1,882.0000	13:51:26		BATE	3753638
207	1,881.5000	13:52:00		BATE	3754022
182	1,881.5000	13:52:00		BATE	3754020
356	1,881.5000	13:52:00		BATE	3754017
304	1,881.5000	13:52:00		BATE	3754013
462	1,882.5000	13:56:47		BATE	3759355
926	1,882.5000	13:56:47		BATE	3759353
17	1,882.5000	13:56:48		BATE	3759375
303	1,877.0000	13:58:35		BATE	3761110
1,335	1,879.0000	14:01:57		BATE	3765813
712	1,879.0000	14:01:57		BATE	3765811
325	1,878.5000	14:03:15		BATE	3766832
1,270	1,882.5000	14:04:52		BATE	3768272
1,025	1,882.5000	14:06:38		BATE	3772079
169	1,882.5000	14:07:38		BATE	3773191
157	1,882.5000	14:07:38		BATE	3773189
477	1,882.5000	14:08:41		BATE	3774113
197	1,882.5000	14:08:41		BATE	3774111
197	1,883.0000	14:10:04		BATE	3776941
344	1,883.0000	14:10:37		BATE	3777329
97	1,883.0000	14:10:37		BATE	3777327
197	1,883.0000	14:10:37		BATE	3777325
197	1,883.0000	14:11:40		BATE	3778129
197	1,883.0000	14:11:40		BATE	3778127
197	1,883.0000	14:11:41		BATE	3778135
40	1,883.0000	14:12:34		BATE	3778844
506	1,883.0000	14:13:14		BATE	3779455
417	1,883.0000	14:13:14		BATE	3779453
121	1,882.0000	14:13:30		BATE	3779690
26	1,882.0000	14:14:07		BATE	3780118
152	1,882.0000	14:14:38		BATE	3780619
57	1,882.0000	14:14:38		BATE	3780617
113	1,882.0000	14:14:38		BATE	3780615
125	1,882.5000	14:17:02		BATE	3784360
180	1,882.5000	14:17:02		BATE	3784358
291	1,882.5000	14:17:02		BATE	3784356
442	1,883.0000	14:17:02		BATE	3784354
328	1,883.0000	14:17:02		BATE	3784350
332	1,883.0000	14:17:02		BATE	3784346
554	1,883.5000	14:19:10		BATE	3786106
317	1,883.0000	14:20:25		BATE	3789020
503	1,883.5000	14:20:25		BATE	3789018
49	1,883.5000	14:20:25		BATE	3789016
67	1,881.5000	14:22:23		BATE	3790691
65	1,881.5000	14:22:54		BATE	3791103
176	1,881.5000	14:23:25		BATE	3791718
344	1,881.5000	14:23:25		BATE	3791726
321	1,881.5000	14:23:25		BATE	3791722
340	1,881.5000	14:23:25		BATE	3791728
311	1,881.5000	14:25:41		BATE	3795663
44	1,881.5000	14:25:41		BATE	3795661
149	1,880.0000	14:26:22		BATE	3796348
210	1,880.5000	14:26:22		BATE	3796344
198	1,880.5000	14:26:22		BATE	3796342
245	1,880.0000	14:26:22		BATE	3796346
25	1,880.5000	14:28:57		BATE	3798918
26	1,880.5000	14:29:07		BATE	3799157
103	1,880.5000	14:29:33		BATE	3799735
177	1,880.5000	14:29:33		BATE	3799733
79	1,880.5000	14:29:33		BATE	3799727
206	1,882.0000	14:30:02		BATE	3806501
695	1,882.0000	14:30:03		BATE	3806956
35	1,882.0000	14:30:03		BATE	3806954
39	1,882.5000	14:30:51		BATE	3809077
261	1,882.5000	14:30:51		BATE	3809073
331	1,882.0000	14:30:57		BATE	3809211
195	1,882.0000	14:30:57		BATE	3809209
127	1,882.0000	14:30:57		BATE	3809206
33	1,881.5000	14:31:41		BATE	3810518
299	1,882.0000	14:32:30		BATE	3811742
303	1,882.0000	14:32:30		BATE	3811740
337	1,881.5000	14:33:30		BATE	3813451
176	1,882.0000	14:33:30		BATE	3813448
161	1,882.0000	14:33:30		BATE	3813446
390	1,881.5000	14:34:30		BATE	3815313
308	1,882.5000	14:36:04		BATE	3821930
563	1,882.5000	14:36:07		BATE	3822060
308	1,882.0000	14:36:19		BATE	3822265
165	1,881.5000	14:36:48		BATE	3823193
142	1,881.5000	14:36:48		BATE	3823191
152	1,880.5000	14:37:22		BATE	3824173
360	1,880.5000	14:37:28		BATE	3824479
318	1,880.5000	14:37:28		BATE	3824477
628	1,880.5000	14:40:51		BATE	3830554
131	1,880.5000	14:40:51		BATE	3830548
168	1,881.5000	14:43:00		BATE	3833430
488	1,881.5000	14:43:00		BATE	3833428
116	1,881.5000	14:43:19		BATE	3834094
236	1,881.5000	14:43:19		BATE	3834092
256	1,881.5000	14:44:38		BATE	3836006
2,061	1,882.0000	14:45:55		BATE	3839729
72	1,882.0000	14:45:55		BATE	3839727
487	1,880.5000	14:45:56		BATE	3839771
358	1,877.0000	14:46:24		BATE	3840974
494	1,879.5000	14:49:38		BATE	3846646
315	1,879.5000	14:49:38		BATE	3846644
77	1,879.5000	14:50:07		BATE	3849953
180	1,879.5000	14:50:09		BATE	3850018
23	1,879.5000	14:50:15		BATE	3850162
296	1,880.0000	14:52:19		BATE	3853153
352	1,880.5000	14:52:19		BATE	3853151
370	1,880.5000	14:52:19		BATE	3853147
252	1,880.5000	14:53:10		BATE	3854240
84	1,880.5000	14:53:10		BATE	3854238
114	1,880.5000	14:53:10		BATE	3854236
341	1,880.5000	14:53:10		BATE	3854234
107	1,880.5000	14:53:10		BATE	3854230
36	1,880.5000	14:53:10		BATE	3854232
231	1,880.5000	14:53:10		BATE	3854228
108	1,879.0000	14:55:08		BATE	3859171
266	1,879.0000	14:55:08		BATE	3859173
219	1,878.5000	14:55:14		BATE	3859385
892	1,879.5000	14:57:00		BATE	3862305
307	1,878.5000	14:57:23		BATE	3862864
125	1,878.5000	14:57:48		BATE	3863358
183	1,878.5000	14:57:50		BATE	3863404
23	1,878.5000	14:57:57		BATE	3863527
96	1,879.0000	14:59:09		BATE	3865785
269	1,881.5000	15:00:14		BATE	3870367
1,017	1,881.5000	15:00:14		BATE	3870365
170	1,881.5000	15:00:15		BATE	3870423
501	1,881.5000	15:01:26		BATE	3873300
330	1,879.5000	15:01:27		BATE	3873323
355	1,880.5000	15:01:27		BATE	3873315
297	1,880.5000	15:01:27		BATE	3873311
326	1,877.5000	15:03:34		BATE	3876857
258	1,874.5000	15:04:37		BATE	3878479
291	1,874.0000	15:04:46		BATE	3878835
33	1,874.5000	15:04:46		BATE	3878833
360	1,870.0000	15:06:10		BATE	3883982
353	1,870.5000	15:06:32		BATE	3884667
353	1,870.0000	15:06:43		BATE	3884943
333	1,870.0000	15:06:43		BATE	3884941
109	1,869.0000	15:07:30		BATE	3885711
248	1,869.0000	15:07:30		BATE	3885709
208	1,868.5000	15:08:35		BATE	3887163
119	1,868.5000	15:08:35		BATE	3887161
101	1,868.0000	15:08:36		BATE	3887177
302	1,868.0000	15:08:37		BATE	3887221
128	1,868.0000	15:08:37		BATE	3887219
204	1,868.0000	15:08:37		BATE	3887217
143	1,868.0000	15:08:37		BATE	3887213
65	1,868.0000	15:08:37		BATE	3887211
306	1,867.5000	15:10:13		BATE	3890906
346	1,866.5000	15:10:49		BATE	3892355
278	1,870.5000	15:12:04		BATE	3894006
65	1,870.5000	15:12:04		BATE	3894004
314	1,870.5000	15:13:14		BATE	3896063
238	1,870.5000	15:14:04		BATE	3897249
367	1,870.5000	15:14:05		BATE	3897291
397	1,869.0000	15:15:16		BATE	3901124
405	1,869.5000	15:15:16		BATE	3901110
180	1,870.5000	15:15:16		BATE	3901106
244	1,870.5000	15:15:16		BATE	3901104
429	1,870.5000	15:15:16		BATE	3901102
590	1,870.0000	15:18:01		BATE	3905121
264	1,869.5000	15:18:02		BATE	3905169
119	1,872.0000	15:20:00		BATE	3908831
237	1,872.0000	15:20:00		BATE	3908825
344	1,872.0000	15:20:00		BATE	3908757
7	1,873.5000	15:20:00		BATE	3908700
356	1,871.0000	15:20:03		BATE	3910530
185	1,872.0000	15:21:25		BATE	3912339
167	1,872.0000	15:21:26		BATE	3912370
355	1,871.5000	15:21:40		BATE	3912710
345	1,871.5000	15:21:40		BATE	3912706
19	1,871.0000	15:22:00		BATE	3913131
323	1,871.0000	15:22:29		BATE	3913954
315	1,871.0000	15:22:29		BATE	3913958
352	1,871.5000	15:24:00		BATE	3915872
23	1,872.0000	15:24:00		BATE	3915868
48	1,872.0000	15:24:00		BATE	3915866
268	1,873.0000	15:25:37		BATE	3920919
436	1,873.0000	15:25:37		BATE	3920917
303	1,873.5000	15:26:12		BATE	3921731
26	1,872.5000	15:26:13		BATE	3921753
303	1,873.0000	15:26:13		BATE	3921735
445	1,873.5000	15:27:30		BATE	3923327
340	1,873.0000	15:27:34		BATE	3923405
57	1,872.0000	15:28:25		BATE	3924455
11	1,872.0000	15:28:25		BATE	3924461
257	1,872.0000	15:28:25		BATE	3924459
348	1,872.5000	15:29:36		BATE	3925797
334	1,872.5000	15:29:36		BATE	3925793
248	1,874.5000	15:32:02		BATE	3931366
1,000	1,874.5000	15:32:02		BATE	3931364
154	1,873.5000	15:32:16		BATE	3931660
123	1,873.5000	15:32:22		BATE	3931749
237	1,872.5000	15:33:03		BATE	3932452
322	1,872.5000	15:33:03		BATE	3932448
330	1,872.5000	15:33:03		BATE	3932450
224	1,872.0000	15:33:17		BATE	3932778
23	1,872.0000	15:33:21		BATE	3932865
69	1,872.0000	15:33:21		BATE	3932862
300	1,874.0000	15:35:00		BATE	3935891
328	1,873.5000	15:35:05		BATE	3937446
346	1,873.0000	15:36:59		BATE	3939717
295	1,873.0000	15:36:59		BATE	3939721
330	1,874.5000	15:38:02		BATE	3940965
19	1,874.5000	15:38:02		BATE	3940963
355	1,875.0000	15:39:05		BATE	3942174
821	1,877.5000	15:41:30		BATE	3947314
306	1,877.0000	15:41:45		BATE	3947647
354	1,876.5000	15:43:05		BATE	3949041
326	1,876.5000	15:43:05		BATE	3949039
349	1,876.5000	15:43:30		BATE	3949617
341	1,876.5000	15:43:30		BATE	3949615
341	1,877.5000	15:44:48		BATE	3951865
306	1,877.5000	15:46:02		BATE	3955778
17	1,878.0000	15:46:39		BATE	3956426
338	1,878.5000	15:47:16		BATE	3957316
351	1,878.5000	15:47:16		BATE	3957312
343	1,877.0000	15:47:47		BATE	3957787
304	1,878.0000	15:47:47		BATE	3957781
344	1,878.0000	15:47:47		BATE	3957783
39	1,873.0000	15:49:48		BATE	3959944
38	1,873.0000	15:49:55		BATE	3960070
37	1,873.0000	15:50:02		BATE	3962766
39	1,873.0000	15:50:06		BATE	3962902
211	1,873.0000	15:50:06		BATE	3962884
222	1,873.0000	15:50:06		BATE	3962882
312	1,873.5000	15:50:06		BATE	3962876
341	1,870.0000	15:52:29		BATE	3965507
341	1,869.5000	15:52:29		BATE	3965509
329	1,871.5000	15:53:50		BATE	3966688
1,004	1,874.5000	15:55:30		BATE	3970685
158	1,874.5000	15:55:47		BATE	3971036
357	1,874.5000	15:56:06		BATE	3971392
33	1,874.5000	15:57:04		BATE	3972441
608	1,874.5000	15:57:10		BATE	3972574
294	1,873.5000	15:57:16		BATE	3972698
300	1,873.5000	15:57:16		BATE	3972696
123	1,873.5000	15:57:16		BATE	3972700
237	1,873.0000	15:59:09		BATE	3975048
312	1,873.0000	15:59:10		BATE	3975059
23	1,873.0000	15:59:12		BATE	3975087
381	1,872.0000	16:00:03		BATE	3979547
301	1,872.0000	16:00:03		BATE	3979545
293	1,870.5000	16:00:18		BATE	3980061
341	1,871.0000	16:00:18		BATE	3980057
459	1,871.5000	16:00:18		BATE	3980053
321	1,871.5000	16:02:50		BATE	3983503
32	1,871.0000	16:02:59		BATE	3983621
299	1,871.5000	16:02:59		BATE	3983619
159	1,871.5000	16:02:59		BATE	3983617
199	1,871.5000	16:02:59		BATE	3983615
165	1,871.0000	16:03:59		BATE	3985136
483	1,871.0000	16:03:59		BATE	3985138
156	1,871.0000	16:03:59		BATE	3985129
58	1,871.0000	16:03:59		BATE	3985131
954	1,870.5000	16:05:05		BATE	3989250
76	1,870.5000	16:05:05		BATE	3989246
344	1,868.5000	16:06:01		BATE	3990544
290	1,870.0000	16:06:33		BATE	3991202
353	1,870.0000	16:06:33		BATE	3991200
128	1,869.5000	16:06:43		BATE	3991360
6	1,869.5000	16:06:43		BATE	3991358
283	1,869.5000	16:06:43		BATE	3991354
9	1,869.5000	16:06:43		BATE	3991352
349	1,869.5000	16:07:17		BATE	3992271
255	1,869.5000	16:07:17		BATE	3992269
307	1,869.0000	16:07:43		BATE	3992846
145	1,869.0000	16:09:25		BATE	3995291
128	1,869.0000	16:09:25		BATE	3995289
355	1,868.5000	16:09:44		BATE	3995640
314	1,868.5000	16:09:44		BATE	3995634
234	1,869.5000	16:10:09		BATE	3998869
65	1,868.0000	16:10:12		BATE	3998973
273	1,868.0000	16:10:28		BATE	3999572
19	1,868.0000	16:10:31		BATE	3999707
98	1,868.0000	16:10:31		BATE	3999705
119	1,868.5000	16:10:51		BATE	4000200
209	1,868.5000	16:11:02		BATE	4000504
127	1,868.0000	16:11:07		BATE	4000625
174	1,868.0000	16:11:07		BATE	4000623
337	1,868.0000	16:11:07		BATE	4000621
20	1,868.0000	16:12:06		BATE	4002259
61	1,868.0000	16:12:06		BATE	4002255
238	1,868.0000	16:12:06		BATE	4002250
8	1,868.5000	16:12:30		BATE	4002963
122	1,868.5000	16:12:43		BATE	4003260
297	1,869.0000	16:13:10		BATE	4003975
351	1,869.0000	16:13:10		BATE	4003973
64	1,868.5000	16:13:13		BATE	4004076
56	1,868.5000	16:13:14		BATE	4004095
66	1,868.5000	16:13:15		BATE	4004116
21	1,868.5000	16:13:16		BATE	4004142
349	1,868.0000	16:14:02		BATE	4005585
354	1,868.0000	16:14:02		BATE	4005583
58	1,871.5000	16:16:24		BATE	4011863
1,700	1,871.5000	16:16:24		BATE	4011861
101	1,872.5000	16:18:06		BATE	4015079
1,000	1,872.5000	16:18:06		BATE	4015075
797	1,873.0000	16:18:40		BATE	4016325
293	1,872.5000	16:19:01		BATE	4016812
325	1,872.5000	16:19:01		BATE	4016810
23	1,872.5000	16:19:02		BATE	4016875
275	1,873.5000	16:20:09		BATE	4021384
1	1,873.5000	16:20:12		BATE	4021465
913	1,874.0000	16:20:41		BATE	4022361
301	1,874.0000	16:21:10		BATE	4023133
197	1,874.0000	16:21:25		BATE	4023465
186	1,874.5000	16:22:05		BATE	4024569
55	1,874.5000	16:22:05		BATE	4024563
127	1,874.5000	16:22:05		BATE	4024557
183	1,874.5000	16:22:05		BATE	4024547
617	1,874.5000	16:22:05		BATE	4024545
893	1,874.5000	16:22:41		BATE	4025622
1	1,874.5000	16:22:41		BATE	4025620
93	1,874.0000	16:23:01		BATE	4026100
196	1,874.5000	16:23:01		BATE	4026084
9	1,874.5000	16:23:01		BATE	4026082
34	1,874.0000	16:23:02		BATE	4026125
34	1,873.5000	16:23:27		BATE	4026683
355	1,873.5000	16:23:43		BATE	4027069
321	1,873.5000	16:23:43		BATE	4027067
354	1,873.5000	16:23:43		BATE	4027065
259	1,873.5000	16:23:43		BATE	4027063
338	1,873.0000	16:23:44		BATE	4027098
36	1,873.5000	16:23:44		BATE	4027082
23	1,872.5000	16:24:16		BATE	4027761
337	1,872.5000	16:24:56		BATE	4031795
1,018	1,872.0000	16:25:34		BATE	4035273
845	1,873.0000	16:26:01		BATE	4035884
20	1,872.0000	16:26:27		BATE	4036634
809	1,872.5000	16:27:05		BATE	4037574
514	1,872.5000	16:27:50		BATE	4038862
441	1,872.5000	16:27:50		BATE	4038866
1	1,874.0000	16:29:09		BATE	4041428
253	1,874.0000	16:29:09		BATE	4041419
113	1,874.0000	16:29:13		BATE	4041545
235	1,874.0000	16:29:37		BATE	4043157
3,579	1,874.0000	16:29:37		BATE	4043153
310	1,847.0000	08:03:59		CHIX	3412294
332	1,848.0000	08:03:59		CHIX	3412291
326	1,839.0000	08:05:39		CHIX	3415040
320	1,838.0000	08:05:40		CHIX	3415054
90	1,836.0000	08:06:20		CHIX	3415834
199	1,836.0000	08:06:20		CHIX	3415832
355	1,832.5000	08:07:04		CHIX	3416625
52	1,831.5000	08:08:55		CHIX	3421826
267	1,831.5000	08:08:55		CHIX	3421824
341	1,837.0000	08:12:01		CHIX	3425367
314	1,849.5000	08:21:32		CHIX	3437262
327	1,848.5000	08:22:02		CHIX	3437752
454	1,846.5000	08:23:26		CHIX	3440299
342	1,846.0000	08:25:17		CHIX	3442305
338	1,844.5000	08:26:35		CHIX	3443445
309	1,850.0000	08:29:53		CHIX	3446405
354	1,850.5000	08:37:41		CHIX	3456010
348	1,849.0000	08:38:13		CHIX	3456507
304	1,846.5000	08:43:36		CHIX	3462181
350	1,850.0000	08:46:34		CHIX	3465428
302	1,846.0000	08:52:11		CHIX	3471411
143	1,847.0000	08:56:36		CHIX	3475934
168	1,847.0000	08:56:54		CHIX	3476174
334	1,850.0000	09:02:56		CHIX	3482805
23	1,853.0000	09:10:05		CHIX	3490314
382	1,851.5000	09:11:00		CHIX	3491201
330	1,854.5000	09:15:31		CHIX	3495328
213	1,855.5000	09:16:32		CHIX	3496146
134	1,855.5000	09:16:32		CHIX	3496144
291	1,852.5000	09:19:31		CHIX	3498954
342	1,874.0000	09:33:37		CHIX	3512848
40	1,874.0000	09:35:17		CHIX	3514748
189	1,874.0000	09:35:17		CHIX	3514746
306	1,873.5000	09:35:17		CHIX	3514740
339	1,866.5000	09:39:11		CHIX	3518421
315	1,873.5000	09:47:37		CHIX	3525784
3	1,873.5000	09:49:00		CHIX	3526784
28	1,873.5000	09:49:00		CHIX	3526782
346	1,873.0000	09:50:00		CHIX	3527758
351	1,877.0000	09:55:45		CHIX	3532815
308	1,874.5000	09:59:49		CHIX	3535694
304	1,875.0000	10:06:53		CHIX	3542530
315	1,876.5000	10:14:54		CHIX	3549110
294	1,876.5000	10:14:54		CHIX	3549102
358	1,876.0000	10:20:05		CHIX	3554183
302	1,875.5000	10:22:07		CHIX	3555589
339	1,877.5000	10:26:46		CHIX	3559585
327	1,881.0000	10:33:06		CHIX	3565061
62	1,880.0000	10:36:20		CHIX	3568897
185	1,880.0000	10:37:18		CHIX	3569715
85	1,880.0000	10:37:18		CHIX	3569713
312	1,879.0000	10:44:13		CHIX	3577048
242	1,879.0000	10:50:21		CHIX	3584345
47	1,879.0000	10:50:21		CHIX	3584343
45	1,878.0000	10:54:27		CHIX	3588025
299	1,878.0000	10:54:27		CHIX	3588023
116	1,873.5000	11:00:49		CHIX	3596120
241	1,873.5000	11:01:15		CHIX	3596404
309	1,873.0000	11:04:29		CHIX	3598598
327	1,871.5000	11:11:05		CHIX	3605058
290	1,873.5000	11:21:48		CHIX	3614810
149	1,873.5000	11:21:49		CHIX	3614826
40	1,873.5000	11:21:49		CHIX	3614828
352	1,872.0000	11:25:36		CHIX	3618514
314	1,875.0000	11:32:40		CHIX	3624428
298	1,874.0000	11:37:22		CHIX	3628464
6	1,874.0000	11:37:30		CHIX	3628552
290	1,877.5000	11:45:39		CHIX	3636371
138	1,876.0000	11:51:00		CHIX	3640279
161	1,876.0000	11:51:00		CHIX	3640277
301	1,872.0000	11:54:25		CHIX	3642142
237	1,871.5000	12:02:00		CHIX	3648508
41	1,871.5000	12:02:00		CHIX	3648506
237	1,871.5000	12:02:00		CHIX	3648504
345	1,874.0000	12:13:10		CHIX	3657892
356	1,875.0000	12:17:18		CHIX	3661121
300	1,874.5000	12:25:33		CHIX	3667978
358	1,875.0000	12:28:25		CHIX	3669653
164	1,877.5000	12:38:25		CHIX	3679759
163	1,877.5000	12:38:25		CHIX	3679761
299	1,876.5000	12:46:10		CHIX	3687297
300	1,875.0000	12:46:53		CHIX	3687744
349	1,876.5000	12:50:20		CHIX	3691264
54	1,878.0000	13:00:10		CHIX	3700208
328	1,877.0000	13:00:14		CHIX	3700244
302	1,875.5000	13:04:08		CHIX	3702755
318	1,873.5000	13:13:18		CHIX	3711373
294	1,881.5000	13:24:28		CHIX	3721286
329	1,881.5000	13:24:28		CHIX	3721292
326	1,882.0000	13:34:20		CHIX	3733297
491	1,882.0000	13:34:20		CHIX	3733293
25	1,880.5000	13:34:51		CHIX	3733695
257	1,880.5000	13:35:22		CHIX	3737317
52	1,881.5000	13:37:07		CHIX	3738665
17	1,882.0000	13:38:32		CHIX	3739713
255	1,882.0000	13:38:32		CHIX	3739711
1	1,882.0000	13:38:34		CHIX	3739743
337	1,882.0000	13:39:47		CHIX	3740428
300	1,880.5000	13:40:40		CHIX	3741788
41	1,884.5000	13:45:39		CHIX	3746548
164	1,884.0000	13:46:11		CHIX	3747392
169	1,884.0000	13:46:11		CHIX	3747390
333	1,883.5000	13:46:47		CHIX	3747912
342	1,882.0000	13:49:25		CHIX	3750609
311	1,881.5000	13:52:00		CHIX	3754011
346	1,882.0000	13:56:49		CHIX	3759394
340	1,881.5000	13:57:10		CHIX	3759812
328	1,878.5000	14:03:15		CHIX	3766834
15	1,882.0000	14:04:52		CHIX	3768280
197	1,881.5000	14:04:52		CHIX	3768282
85	1,882.0000	14:04:52		CHIX	3768278
255	1,882.0000	14:04:52		CHIX	3768276
145	1,881.5000	14:05:01		CHIX	3770202
330	1,882.0000	14:07:24		CHIX	3772971
351	1,883.0000	14:13:14		CHIX	3779457
318	1,883.0000	14:13:14		CHIX	3779451
84	1,882.5000	14:15:30		CHIX	3782966
350	1,883.0000	14:17:02		CHIX	3784344
312	1,882.0000	14:17:04		CHIX	3784399
295	1,883.0000	14:20:25		CHIX	3789026
118	1,881.5000	14:23:25		CHIX	3791724
184	1,881.5000	14:23:25		CHIX	3791714
102	1,880.5000	14:26:22		CHIX	3796340
198	1,880.5000	14:26:22		CHIX	3796338
319	1,881.0000	14:26:22		CHIX	3796334
59	1,882.0000	14:32:30		CHIX	3811744
261	1,882.0000	14:32:30		CHIX	3811738
210	1,881.0000	14:32:33		CHIX	3811871
313	1,880.5000	14:34:30		CHIX	3815325
308	1,881.0000	14:34:30		CHIX	3815319
104	1,881.0000	14:34:30		CHIX	3815315
110	1,881.0000	14:36:48		CHIX	3823196
173	1,881.0000	14:36:56		CHIX	3823367
66	1,881.0000	14:36:56		CHIX	3823369
311	1,881.5000	14:43:07		CHIX	3833652
305	1,881.0000	14:43:19		CHIX	3834086
312	1,879.5000	14:43:20		CHIX	3834126
296	1,881.5000	14:45:55		CHIX	3839733
328	1,879.0000	14:50:07		CHIX	3849949
302	1,878.5000	14:50:08		CHIX	3850001
315	1,880.5000	14:52:19		CHIX	3853145
309	1,880.0000	14:53:32		CHIX	3854711
337	1,879.0000	14:57:00		CHIX	3862307
68	1,878.5000	14:58:01		CHIX	3863664
68	1,878.5000	14:58:01		CHIX	3863666
38	1,878.5000	14:58:01		CHIX	3863668
354	1,880.0000	15:01:27		CHIX	3873320
355	1,880.5000	15:01:27		CHIX	3873313
328	1,877.0000	15:03:34		CHIX	3876864
293	1,869.5000	15:06:10		CHIX	3883984
311	1,868.0000	15:08:37		CHIX	3887215
308	1,868.0000	15:10:13		CHIX	3890904
373	1,869.5000	15:15:16		CHIX	3901112
255	1,870.5000	15:15:16		CHIX	3901108
78	1,871.0000	15:20:03		CHIX	3910528
32	1,871.5000	15:21:40		CHIX	3912720
149	1,871.5000	15:21:40		CHIX	3912718
136	1,871.5000	15:21:40		CHIX	3912716
24	1,871.5000	15:21:40		CHIX	3912714
333	1,871.0000	15:21:40		CHIX	3912712
332	1,871.0000	15:22:29		CHIX	3913956
52	1,872.0000	15:26:13		CHIX	3921742
196	1,872.0000	15:26:14		CHIX	3921778
337	1,872.0000	15:26:15		CHIX	3921799
73	1,872.0000	15:26:15		CHIX	3921797
63	1,872.0000	15:28:25		CHIX	3924463
249	1,872.0000	15:28:25		CHIX	3924457
255	1,874.0000	15:32:05		CHIX	3931464
352	1,873.5000	15:32:16		CHIX	3931657
197	1,873.0000	15:35:05		CHIX	3937448
113	1,873.0000	15:36:59		CHIX	3939715
311	1,874.5000	15:38:03		CHIX	3941010
20	1,877.0000	15:42:20		CHIX	3948268
23	1,877.0000	15:42:20		CHIX	3948266
15	1,877.0000	15:42:20		CHIX	3948264
66	1,877.0000	15:42:20		CHIX	3948262
1	1,876.5000	15:43:05		CHIX	3949043
369	1,876.5000	15:43:30		CHIX	3949613
28	1,878.0000	15:46:39		CHIX	3956428
347	1,878.5000	15:47:16		CHIX	3957314
307	1,878.0000	15:47:47		CHIX	3957779
293	1,873.0000	15:50:06		CHIX	3962880
360	1,872.0000	15:50:07		CHIX	3962919
171	1,874.0000	15:56:08		CHIX	3971414
169	1,874.0000	15:56:08		CHIX	3971409
343	1,874.0000	15:57:00		CHIX	3972246
318	1,872.0000	16:00:03		CHIX	3979549
41	1,872.0000	16:00:03		CHIX	3979551
401	1,871.0000	16:00:18		CHIX	3980059
355	1,871.5000	16:02:45		CHIX	3983350
34	1,870.5000	16:04:01		CHIX	3985193
148	1,870.5000	16:04:01		CHIX	3985191
255	1,870.0000	16:05:05		CHIX	3989255
119	1,869.5000	16:05:22		CHIX	3989654
238	1,869.5000	16:05:22		CHIX	3989652
349	1,869.5000	16:07:41		CHIX	3992783
255	1,868.0000	16:08:02		CHIX	3993282
255	1,868.5000	16:10:27		CHIX	3999558
144	1,868.0000	16:12:04		CHIX	4002155
156	1,868.0000	16:12:06		CHIX	4002248
259	1,868.5000	16:13:10		CHIX	4003971
63	1,868.5000	16:13:13		CHIX	4004078
328	1,871.0000	16:15:57		CHIX	4011132
329	1,871.5000	16:15:57		CHIX	4011127
324	1,871.0000	16:16:56		CHIX	4013149
43	1,872.5000	16:19:03		CHIX	4016894
44	1,872.5000	16:19:04		CHIX	4016957
91	1,873.0000	16:19:25		CHIX	4017472
345	1,874.0000	16:20:41		CHIX	4022359
301	1,874.0000	16:21:25		CHIX	4023461
54	1,874.5000	16:22:05		CHIX	4024555
58	1,874.5000	16:22:05		CHIX	4024553
100	1,874.5000	16:22:05		CHIX	4024551
106	1,874.5000	16:22:05		CHIX	4024549
255	1,874.0000	16:23:01		CHIX	4026090
61	1,874.0000	16:23:01		CHIX	4026092
313	1,874.0000	16:23:01		CHIX	4026086
354	1,873.0000	16:23:44		CHIX	4027104
337	1,872.0000	16:25:46		CHIX	4035587
173	1,872.5000	16:27:05		CHIX	4037576
177	1,872.5000	16:27:50		CHIX	4038860
308	1,872.5000	16:27:50		CHIX	4038864
128	1,873.0000	16:28:05		CHIX	4039447
39	1,873.0000	16:28:05		CHIX	4039445
66	1,873.0000	16:28:05		CHIX	4039443
2	1,873.0000	16:28:05		CHIX	4039441
7	1,873.0000	16:28:05		CHIX	4039439
7	1,873.0000	16:28:05		CHIX	4039437
95	1,873.0000	16:28:05		CHIX	4039435
6	1,873.0000	16:28:05		CHIX	4039433
209	1,874.0000	16:29:37		CHIX	4043155
552	1,846.5000	08:01:04		LSE	3409013
552	1,848.0000	08:01:04		LSE	3409009
379	1,848.0000	08:01:04		LSE	3409007
466	1,840.0000	08:01:06		LSE	3409070
150	1,840.0000	08:01:06		LSE	3409068
558	1,839.0000	08:02:01		LSE	3410358
511	1,839.5000	08:02:40		LSE	3411152
616	1,845.0000	08:03:59		LSE	3412296
533	1,848.0000	08:03:59		LSE	3412288
468	1,839.5000	08:05:39		LSE	3415031
249	1,833.5000	08:07:04		LSE	3416623
282	1,833.5000	08:07:04		LSE	3416621
469	1,831.0000	08:08:55		LSE	3421828
70	1,836.5000	08:10:01		LSE	3423317
396	1,836.5000	08:10:01		LSE	3423315
455	1,834.5000	08:10:08		LSE	3423540
547	1,836.5000	08:12:01		LSE	3425369
370	1,847.0000	08:15:53		LSE	3430175
138	1,847.0000	08:15:53		LSE	3430177
459	1,849.5000	08:16:02		LSE	3430391
516	1,856.0000	08:17:56		LSE	3432409
463	1,850.5000	08:18:15		LSE	3432818
72	1,850.5000	08:18:15		LSE	3432816
304	1,849.0000	08:20:38		LSE	3435486
260	1,849.0000	08:20:38		LSE	3435488
559	1,849.5000	08:21:03		LSE	3435825
505	1,849.0000	08:22:02		LSE	3437749
466	1,849.5000	08:22:38		LSE	3439437
501	1,849.0000	08:23:08		LSE	3440034
143	1,845.5000	08:26:35		LSE	3443443
100	1,845.5000	08:26:35		LSE	3443441
30	1,845.5000	08:26:35		LSE	3443439
260	1,845.5000	08:26:35		LSE	3443437
554	1,846.0000	08:27:07		LSE	3443856
489	1,846.0000	08:27:07		LSE	3443858
528	1,851.0000	08:27:34		LSE	3444293
499	1,852.0000	08:28:00		LSE	3444688
13	1,849.5000	08:29:53		LSE	3446407
482	1,849.5000	08:30:33		LSE	3447737
489	1,851.5000	08:32:09		LSE	3449592
466	1,851.0000	08:32:56		LSE	3450265
516	1,851.0000	08:37:05		LSE	3455364
344	1,849.5000	08:38:13		LSE	3456499
145	1,849.5000	08:38:13		LSE	3456497
531	1,850.0000	08:39:50		LSE	3457992
561	1,847.0000	08:40:59		LSE	3459569
547	1,847.5000	08:43:03		LSE	3461561
341	1,847.0000	08:43:09		LSE	3461658
159	1,847.0000	08:43:09		LSE	3461656
104	1,846.5000	08:43:37		LSE	3462213
174	1,846.5000	08:43:37		LSE	3462211
119	1,846.5000	08:43:37		LSE	3462209
466	1,850.0000	08:46:34		LSE	3465422
126	1,848.0000	08:47:59		LSE	3466771
425	1,848.0000	08:47:59		LSE	3466769
464	1,847.0000	08:51:18		LSE	3470506
472	1,848.0000	08:53:03		LSE	3472202
554	1,846.0000	08:53:22		LSE	3472433
490	1,846.0000	08:56:54		LSE	3476189
708	1,846.0000	09:00:00		LSE	3479436
449	1,846.5000	09:00:22		LSE	3480176
515	1,850.0000	09:02:56		LSE	3482807
475	1,855.5000	09:09:38		LSE	3489435
509	1,856.0000	09:09:38		LSE	3489433
144	1,853.5000	09:10:03		LSE	3490280
399	1,853.5000	09:10:03		LSE	3490278
497	1,852.0000	09:10:42		LSE	3490922
562	1,854.5000	09:12:59		LSE	3492841
544	1,856.5000	09:13:25		LSE	3493153
513	1,856.0000	09:16:32		LSE	3496142
554	1,856.0000	09:16:32		LSE	3496140
477	1,854.5000	09:17:53		LSE	3497330
545	1,854.5000	09:18:45		LSE	3498222
548	1,851.5000	09:20:51		LSE	3500679
501	1,850.0000	09:22:15		LSE	3502084
766	1,854.0000	09:24:06		LSE	3503515
467	1,865.5000	09:27:35		LSE	3507270
376	1,866.5000	09:28:36		LSE	3508135
549	1,866.5000	09:28:53		LSE	3508393
535	1,875.0000	09:32:01		LSE	3511518
529	1,877.0000	09:32:26		LSE	3511886
1,058	1,877.5000	09:32:26		LSE	3511877
546	1,874.0000	09:33:37		LSE	3512850
505	1,873.0000	09:35:31		LSE	3514935
667	1,867.0000	09:39:11		LSE	3518427
564	1,870.5000	09:39:11		LSE	3518425
310	1,867.5000	09:40:42		LSE	3520028
221	1,867.5000	09:40:42		LSE	3520026
598	1,872.0000	09:45:02		LSE	3523901
468	1,872.0000	09:45:02		LSE	3523899
540	1,873.0000	09:47:37		LSE	3525792
506	1,873.0000	09:50:00		LSE	3527762
547	1,870.5000	09:52:21		LSE	3529935
610	1,878.5000	09:55:39		LSE	3532748
534	1,876.5000	09:55:42		LSE	3532783
554	1,875.0000	09:59:44		LSE	3535619
51	1,875.5000	10:01:35		LSE	3537628
493	1,873.0000	10:03:22		LSE	3539212
533	1,874.5000	10:03:22		LSE	3539210
528	1,875.0000	10:06:53		LSE	3542532
482	1,874.5000	10:06:54		LSE	3542546
504	1,875.0000	10:12:00		LSE	3546852
458	1,875.5000	10:12:00		LSE	3546850
465	1,876.0000	10:12:56		LSE	3547641
481	1,876.5000	10:14:54		LSE	3549108
509	1,876.5000	10:16:15		LSE	3550661
460	1,876.0000	10:16:16		LSE	3550665
540	1,877.0000	10:19:19		LSE	3552933
12	1,877.0000	10:19:19		LSE	3552931
661	1,876.0000	10:20:05		LSE	3554181
503	1,876.0000	10:22:06		LSE	3555575
189	1,877.0000	10:24:50		LSE	3557734
321	1,878.5000	10:26:45		LSE	3559575
149	1,878.5000	10:26:45		LSE	3559573
537	1,877.5000	10:26:46		LSE	3559589
553	1,877.0000	10:26:47		LSE	3559609
459	1,878.5000	10:29:33		LSE	3561723
557	1,882.0000	10:31:48		LSE	3564213
422	1,880.0000	10:37:18		LSE	3569719
135	1,880.0000	10:37:18		LSE	3569717
507	1,879.0000	10:39:37		LSE	3571306
23	1,879.0000	10:39:37		LSE	3571304
518	1,879.0000	10:40:13		LSE	3572892
157	1,879.0000	10:44:13		LSE	3577052
198	1,879.0000	10:44:13		LSE	3577050
117	1,879.0000	10:44:37		LSE	3577343
488	1,879.0000	10:45:40		LSE	3579125
558	1,880.5000	10:46:56		LSE	3580081
521	1,880.5000	10:50:20		LSE	3584318
48	1,878.5000	10:54:27		LSE	3588041
104	1,878.5000	10:54:27		LSE	3588039
62	1,878.5000	10:54:27		LSE	3588037
65	1,878.5000	10:54:27		LSE	3588035
104	1,878.0000	10:54:27		LSE	3588031
145	1,878.0000	10:54:27		LSE	3588033
560	1,878.0000	10:54:27		LSE	3588029
519	1,877.0000	10:55:33		LSE	3590466
746	1,873.0000	11:01:15		LSE	3596402
63	1,873.0000	11:04:29		LSE	3598604
309	1,873.0000	11:04:29		LSE	3598602
110	1,873.0000	11:04:29		LSE	3598600
491	1,873.0000	11:05:12		LSE	3600046
544	1,872.0000	11:07:20		LSE	3601504
56	1,871.0000	11:07:28		LSE	3601631
98	1,872.0000	11:09:27		LSE	3603133
100	1,872.0000	11:09:27		LSE	3603131
104	1,872.0000	11:09:27		LSE	3603129
49	1,872.0000	11:09:27		LSE	3603127
470	1,871.5000	11:11:05		LSE	3605060
176	1,873.0000	11:14:50		LSE	3607645
100	1,873.0000	11:14:50		LSE	3607643
209	1,873.0000	11:14:50		LSE	3607641
480	1,873.5000	11:17:51		LSE	3610922
565	1,874.5000	11:20:50		LSE	3614063
567	1,874.0000	11:21:48		LSE	3614802
555	1,873.0000	11:21:49		LSE	3614824
250	1,872.0000	11:25:36		LSE	3618518
260	1,872.0000	11:25:36		LSE	3618516
426	1,873.0000	11:29:30		LSE	3621058
164	1,873.0000	11:29:30		LSE	3621056
464	1,875.5000	11:33:33		LSE	3625174
255	1,875.5000	11:33:34		LSE	3625199
247	1,875.5000	11:33:34		LSE	3625197
95	1,875.5000	11:33:34		LSE	3625195
558	1,875.5000	11:37:22		LSE	3628461
516	1,876.0000	11:40:06		LSE	3630732
527	1,876.5000	11:45:39		LSE	3636377
559	1,878.0000	11:45:39		LSE	3636375
528	1,875.0000	11:51:00		LSE	3640286
652	1,876.5000	11:51:00		LSE	3640275
277	1,872.0000	11:54:25		LSE	3642146
245	1,872.0000	11:54:25		LSE	3642144
708	1,871.5000	11:58:48		LSE	3645500
547	1,872.0000	11:59:47		LSE	3646107
563	1,871.5000	12:02:00		LSE	3648492
141	1,871.5000	12:03:00		LSE	3649412
100	1,871.5000	12:03:00		LSE	3649414
80	1,871.5000	12:03:00		LSE	3649410
120	1,871.5000	12:03:00		LSE	3649408
100	1,873.5000	12:05:23		LSE	3652470
70	1,873.5000	12:05:23		LSE	3652468
35	1,873.5000	12:05:23		LSE	3652466
5	1,873.5000	12:06:20		LSE	3653117
90	1,872.5000	12:06:55		LSE	3653503
552	1,874.0000	12:11:47		LSE	3657197
498	1,874.0000	12:11:47		LSE	3657199
533	1,875.0000	12:13:10		LSE	3657878
501	1,875.0000	12:17:18		LSE	3661127
420	1,874.5000	12:17:53		LSE	3661563
109	1,874.5000	12:17:53		LSE	3661561
482	1,872.5000	12:22:58		LSE	3665278
127	1,875.0000	12:25:33		LSE	3667986
96	1,875.0000	12:25:33		LSE	3667984
209	1,875.0000	12:25:33		LSE	3667982
657	1,875.5000	12:25:33		LSE	3667974
501	1,875.0000	12:28:25		LSE	3669655
1	1,874.5000	12:32:30		LSE	3674764
9	1,874.5000	12:32:30		LSE	3674762
7	1,874.5000	12:33:20		LSE	3675262
533	1,875.5000	12:35:32		LSE	3677843
435	1,875.5000	12:35:32		LSE	3677841
35	1,875.5000	12:35:32		LSE	3677839
533	1,878.0000	12:38:25		LSE	3679757
368	1,877.5000	12:40:37		LSE	3682088
121	1,877.5000	12:40:37		LSE	3682084
70	1,877.5000	12:40:37		LSE	3682086
130	1,877.5000	12:44:50		LSE	3685185
39	1,877.5000	12:44:50		LSE	3685181
144	1,877.5000	12:44:50		LSE	3685177
534	1,876.5000	12:46:10		LSE	3687299
537	1,875.5000	12:46:52		LSE	3687727
2	1,875.5000	12:46:52		LSE	3687729
549	1,876.5000	12:50:20		LSE	3691266
488	1,878.5000	12:51:40		LSE	3692096
475	1,879.0000	12:53:38		LSE	3693340
534	1,878.0000	12:56:20		LSE	3696079
24	1,878.5000	12:56:20		LSE	3696073
135	1,878.5000	12:56:20		LSE	3696071
15	1,878.0000	12:59:20		LSE	3698197
18	1,878.0000	12:59:20		LSE	3698195
23	1,878.0000	12:59:20		LSE	3698193
18	1,878.0000	12:59:20		LSE	3698191
18	1,878.0000	12:59:20		LSE	3698189
179	1,878.0000	12:59:20		LSE	3698187
87	1,878.0000	12:59:20		LSE	3698185
554	1,876.5000	13:01:46		LSE	3701319
466	1,875.5000	13:04:08		LSE	3702757
501	1,874.5000	13:06:40		LSE	3706083
514	1,874.5000	13:10:40		LSE	3709655
480	1,874.0000	13:11:36		LSE	3710239
466	1,873.0000	13:13:18		LSE	3711371
164	1,877.5000	13:16:13		LSE	3714397
309	1,877.5000	13:16:13		LSE	3714399
481	1,882.5000	13:21:04		LSE	3719055
481	1,882.0000	13:21:05		LSE	3719069
468	1,881.0000	13:24:29		LSE	3721321
534	1,881.5000	13:24:29		LSE	3721310
464	1,882.0000	13:29:20		LSE	3726001
462	1,881.5000	13:29:20		LSE	3726003
539	1,883.0000	13:30:12		LSE	3729360
719	1,882.0000	13:34:20		LSE	3733295
15	1,881.0000	13:35:46		LSE	3737684
98	1,882.5000	13:38:30		LSE	3739691
297	1,882.5000	13:38:30		LSE	3739689
8	1,882.5000	13:38:30		LSE	3739685
139	1,882.5000	13:38:30		LSE	3739687
510	1,882.5000	13:39:43		LSE	3740363
88	1,882.5000	13:39:43		LSE	3740365
398	1,882.5000	13:39:47		LSE	3740426
168	1,882.0000	13:41:44		LSE	3742492
525	1,882.5000	13:42:37		LSE	3743181
549	1,884.5000	13:45:38		LSE	3746534
100	1,884.5000	13:45:50		LSE	3746702
84	1,884.5000	13:45:50		LSE	3746700
14	1,884.5000	13:45:50		LSE	3746698
480	1,883.5000	13:46:47		LSE	3747914
68	1,882.5000	13:50:22		LSE	3752754
120	1,882.5000	13:51:22		LSE	3753549
120	1,882.5000	13:51:22		LSE	3753551
47	1,882.5000	13:51:22		LSE	3753553
104	1,882.5000	13:51:22		LSE	3753547
455	1,881.5000	13:52:00		LSE	3754015
805	1,883.0000	13:56:28		LSE	3759104
552	1,882.5000	13:56:47		LSE	3759357
501	1,881.5000	13:57:10		LSE	3759816
501	1,877.0000	13:58:35		LSE	3761112
9	1,879.0000	14:03:00		LSE	3766575
100	1,879.0000	14:03:00		LSE	3766577
341	1,879.0000	14:03:10		LSE	3766784
198	1,879.0000	14:03:10		LSE	3766782
157	1,878.5000	14:03:15		LSE	3766838
184	1,878.5000	14:03:15		LSE	3766836
505	1,881.5000	14:04:52		LSE	3768274
482	1,882.5000	14:06:38		LSE	3772081
472	1,882.5000	14:07:08		LSE	3772772
141	1,883.0000	14:11:19		LSE	3777890
241	1,883.0000	14:12:34		LSE	3778846
197	1,883.0000	14:12:51		LSE	3779041
224	1,883.0000	14:12:51		LSE	3779039
322	1,883.0000	14:12:51		LSE	3779037
163	1,883.0000	14:15:30		LSE	3782970
638	1,883.0000	14:17:02		LSE	3784352
230	1,883.5000	14:17:39		LSE	3784834
104	1,883.5000	14:17:39		LSE	3784832
187	1,883.5000	14:17:39		LSE	3784829
104	1,883.5000	14:17:39		LSE	3784827
100	1,883.5000	14:18:50		LSE	3785694
123	1,883.0000	14:19:00		LSE	3785865
335	1,883.0000	14:20:25		LSE	3789022
500	1,881.5000	14:23:25		LSE	3791720
453	1,881.5000	14:23:25		LSE	3791716
824	1,881.0000	14:26:22		LSE	3796336
564	1,881.0000	14:29:07		LSE	3799159
200	1,881.0000	14:29:33		LSE	3799737
167	1,881.0000	14:29:33		LSE	3799739
104	1,881.0000	14:29:33		LSE	3799741
67	1,881.0000	14:29:33		LSE	3799743
446	1,880.5000	14:29:33		LSE	3799731
254	1,880.5000	14:29:33		LSE	3799729
492	1,881.5000	14:32:30		LSE	3811746
17	1,882.0000	14:33:06		LSE	3812816
350	1,881.5000	14:33:22		LSE	3813248
255	1,881.5000	14:33:22		LSE	3813246
145	1,881.5000	14:33:22		LSE	3813244
505	1,881.0000	14:34:30		LSE	3815321
559	1,881.0000	14:34:30		LSE	3815323
531	1,882.0000	14:36:19		LSE	3822267
33	1,881.5000	14:36:48		LSE	3823189
492	1,881.5000	14:36:48		LSE	3823187
30	1,880.0000	14:38:24		LSE	3825820
260	1,879.5000	14:38:31		LSE	3825946
220	1,879.5000	14:38:31		LSE	3825944
166	1,879.0000	14:38:54		LSE	3826536
104	1,879.0000	14:38:54		LSE	3826534
184	1,879.0000	14:38:54		LSE	3826532
88	1,880.0000	14:40:06		LSE	3829620
451	1,880.0000	14:40:06		LSE	3829618
490	1,880.0000	14:40:51		LSE	3830546
230	1,881.0000	14:43:19		LSE	3834100
64	1,881.0000	14:43:19		LSE	3834098
80	1,881.0000	14:43:19		LSE	3834096
524	1,881.0000	14:43:19		LSE	3834090
457	1,881.5000	14:45:55		LSE	3839735
457	1,882.0000	14:45:55		LSE	3839731
529	1,877.0000	14:46:24		LSE	3840976
144	1,879.5000	14:48:49		LSE	3845397
141	1,879.5000	14:48:51		LSE	3845460
100	1,879.5000	14:49:38		LSE	3846650
172	1,879.5000	14:49:38		LSE	3846648
750	1,880.0000	14:49:56		LSE	3847288
500	1,878.5000	14:50:08		LSE	3849999
586	1,880.5000	14:52:19		LSE	3853149
360	1,880.0000	14:53:32		LSE	3854715
100	1,880.0000	14:53:32		LSE	3854713
504	1,879.5000	14:53:52		LSE	3855110
514	1,878.0000	14:55:14		LSE	3859380
133	1,878.5000	14:57:57		LSE	3863525
133	1,878.5000	14:57:57		LSE	3863523
172	1,878.5000	14:57:57		LSE	3863521
448	1,878.5000	14:58:10		LSE	3863935
16	1,878.5000	14:58:10		LSE	3863908
693	1,878.0000	14:58:48		LSE	3865279
454	1,881.5000	15:01:26		LSE	3873304
72	1,881.5000	15:01:26		LSE	3873302
476	1,881.5000	15:01:26		LSE	3873298
550	1,880.0000	15:01:27		LSE	3873318
24	1,878.5000	15:03:12		LSE	3876239
536	1,878.5000	15:03:12		LSE	3876237
483	1,877.5000	15:03:34		LSE	3876859
589	1,873.0000	15:04:47		LSE	3878857
370	1,871.5000	15:06:08		LSE	3883932
277	1,871.5000	15:06:08		LSE	3883934
450	1,872.0000	15:06:08		LSE	3883930
37	1,872.0000	15:06:08		LSE	3883928
533	1,869.0000	15:07:30		LSE	3885713
148	1,868.5000	15:08:37		LSE	3887205
172	1,868.5000	15:08:37		LSE	3887203
157	1,868.5000	15:08:37		LSE	3887207
163	1,868.5000	15:08:37		LSE	3887209
598	1,867.5000	15:10:13		LSE	3890908
466	1,867.0000	15:10:49		LSE	3892357
536	1,870.5000	15:12:04		LSE	3894008
12	1,870.5000	15:14:04		LSE	3897254
17	1,870.5000	15:14:04		LSE	3897252
13	1,870.5000	15:14:30		LSE	3897912
26	1,870.5000	15:14:30		LSE	3897914
22	1,871.0000	15:15:16		LSE	3901098
517	1,871.0000	15:15:16		LSE	3901096
525	1,871.0000	15:15:16		LSE	3901094
512	1,870.0000	15:18:01		LSE	3905123
520	1,869.5000	15:18:02		LSE	3905164
112	1,873.0000	15:19:00		LSE	3906860
351	1,873.0000	15:19:00		LSE	3906858
80	1,872.5000	15:19:02		LSE	3906961
172	1,872.5000	15:19:02		LSE	3906959
157	1,872.5000	15:19:02		LSE	3906957
135	1,871.5000	15:20:00		LSE	3908867
159	1,871.5000	15:20:00		LSE	3908859
486	1,872.0000	15:21:17		LSE	3912172
493	1,871.0000	15:21:40		LSE	3912708
100	1,872.0000	15:22:40		LSE	3914179
119	1,872.0000	15:22:40		LSE	3914177
543	1,871.0000	15:22:48		LSE	3914510
453	1,873.0000	15:25:37		LSE	3920923
471	1,873.0000	15:25:37		LSE	3920921
556	1,872.0000	15:26:13		LSE	3921744
456	1,873.5000	15:27:30		LSE	3923325
18	1,872.5000	15:29:36		LSE	3925799
469	1,872.5000	15:29:36		LSE	3925795
523	1,873.5000	15:30:27		LSE	3929554
405	1,874.5000	15:32:02		LSE	3931370
96	1,874.5000	15:32:02		LSE	3931368
146	1,874.5000	15:32:03		LSE	3931411
172	1,874.5000	15:32:04		LSE	3931423
541	1,873.5000	15:34:00		LSE	3933536
437	1,874.0000	15:34:24		LSE	3933988
71	1,874.0000	15:34:27		LSE	3934088
515	1,873.0000	15:36:59		LSE	3939719
25	1,874.5000	15:38:02		LSE	3940967
100	1,874.5000	15:38:03		LSE	3941016
172	1,874.5000	15:38:03		LSE	3941014
518	1,874.5000	15:38:03		LSE	3941012
531	1,875.0000	15:39:05		LSE	3942176
490	1,877.0000	15:40:48		LSE	3946540
13	1,877.5000	15:41:30		LSE	3947318
552	1,877.5000	15:41:30		LSE	3947316
551	1,877.0000	15:41:45		LSE	3947651
472	1,877.0000	15:43:20		LSE	3949453
15	1,876.5000	15:43:58		LSE	3950198
125	1,876.5000	15:43:58		LSE	3950196
200	1,876.5000	15:43:58		LSE	3950194
508	1,877.5000	15:46:02		LSE	3955784
283	1,877.5000	15:46:02		LSE	3955782
215	1,877.5000	15:46:02		LSE	3955780
339	1,876.0000	15:47:47		LSE	3957799
3	1,876.0000	15:47:47		LSE	3957797
1	1,876.0000	15:47:47		LSE	3957795
169	1,876.0000	15:47:47		LSE	3957793
176	1,877.0000	15:47:47		LSE	3957791
104	1,877.0000	15:47:47		LSE	3957789
554	1,878.0000	15:47:47		LSE	3957785
532	1,873.5000	15:50:06		LSE	3962878
100	1,871.5000	15:50:10		LSE	3962975
14	1,871.5000	15:50:10		LSE	3962973
172	1,871.5000	15:50:10		LSE	3962971
4	1,871.5000	15:50:10		LSE	3962969
471	1,870.5000	15:51:01		LSE	3964065
146	1,869.5000	15:52:29		LSE	3965511
912	1,871.5000	15:53:50		LSE	3966690
502	1,874.5000	15:55:30		LSE	3970693
50	1,874.5000	15:55:30		LSE	3970691
134	1,874.5000	15:55:30		LSE	3970689
497	1,874.5000	15:55:30		LSE	3970687
269	1,874.0000	15:55:41		LSE	3970912
259	1,874.0000	15:55:41		LSE	3970914
86	1,874.5000	15:56:08		LSE	3971422
51	1,874.5000	15:56:08		LSE	3971420
172	1,874.5000	15:56:08		LSE	3971418
172	1,874.5000	15:56:08		LSE	3971416
548	1,874.0000	15:56:08		LSE	3971412
132	1,873.5000	15:58:00		LSE	3973558
137	1,873.5000	15:58:03		LSE	3973626
165	1,873.5000	15:58:03		LSE	3973624
482	1,872.5000	15:59:08		LSE	3975010
593	1,872.0000	16:00:06		LSE	3979630
482	1,871.5000	16:00:18		LSE	3980050
575	1,871.5000	16:02:03		LSE	3982403
557	1,871.5000	16:02:45		LSE	3983348
20	1,871.5000	16:02:45		LSE	3983352
508	1,871.5000	16:02:59		LSE	3983613
89	1,871.5000	16:02:59		LSE	3983611
437	1,871.5000	16:02:59		LSE	3983609
172	1,871.0000	16:03:59		LSE	3985140
500	1,870.5000	16:04:01		LSE	3985189
641	1,870.5000	16:05:05		LSE	3989248
319	1,869.5000	16:05:22		LSE	3989650
224	1,869.5000	16:05:22		LSE	3989648
501	1,870.0000	16:06:17		LSE	3990761
16	1,869.5000	16:06:43		LSE	3991356
547	1,869.5000	16:06:43		LSE	3991350
539	1,869.5000	16:07:43		LSE	3992844
17	1,868.0000	16:08:05		LSE	3993391
1	1,868.0000	16:08:05		LSE	3993371
185	1,868.0000	16:08:05		LSE	3993369
6	1,868.0000	16:08:05		LSE	3993355
47	1,868.5000	16:08:37		LSE	3994291
223	1,868.5000	16:08:40		LSE	3994318
219	1,868.5000	16:08:44		LSE	3994380
527	1,868.5000	16:09:44		LSE	3995638
533	1,868.5000	16:09:44		LSE	3995636
15	1,869.0000	16:10:08		LSE	3998827
154	1,868.5000	16:10:11		LSE	3998953
130	1,868.5000	16:10:11		LSE	3998951
394	1,868.5000	16:10:51		LSE	4000198
80	1,868.5000	16:10:51		LSE	4000202
471	1,868.0000	16:11:07		LSE	4000627
72	1,868.5000	16:12:04		LSE	4002162
167	1,868.5000	16:12:04		LSE	4002164
39	1,868.5000	16:12:04		LSE	4002167
216	1,868.5000	16:12:04		LSE	4002160
462	1,868.0000	16:12:04		LSE	4002157
558	1,869.5000	16:13:02		LSE	4003722
427	1,868.0000	16:14:15		LSE	4005885
231	1,868.0000	16:14:15		LSE	4005883
511	1,871.0000	16:15:10		LSE	4009629
150	1,871.0000	16:15:10		LSE	4009631
159	1,871.5000	16:15:13		LSE	4009700
141	1,871.5000	16:15:13		LSE	4009698
543	1,871.5000	16:15:57		LSE	4011129
309	1,872.0000	16:16:55		LSE	4013135
26	1,872.0000	16:16:55		LSE	4013133
216	1,872.0000	16:16:55		LSE	4013131
472	1,871.5000	16:16:56		LSE	4013147
1,295	1,873.0000	16:18:32		LSE	4016099
500	1,873.0000	16:18:40		LSE	4016327
20	1,873.0000	16:18:40		LSE	4016323
479	1,872.5000	16:19:01		LSE	4016827
1,215	1,874.0000	16:20:41		LSE	4022363
504	1,874.0000	16:21:10		LSE	4023135
524	1,874.0000	16:21:25		LSE	4023463
814	1,874.5000	16:22:05		LSE	4024571
223	1,874.5000	16:22:05		LSE	4024559
29	1,874.5000	16:22:05		LSE	4024561
216	1,873.5000	16:23:43		LSE	4027071
68	1,873.5000	16:23:43		LSE	4027075
100	1,873.5000	16:23:43		LSE	4027073
1,012	1,873.5000	16:23:43		LSE	4027061
161	1,873.5000	16:23:43		LSE	4027059
551	1,873.0000	16:23:44		LSE	4027102
85	1,873.0000	16:24:04		LSE	4027491
216	1,873.0000	16:24:04		LSE	4027489
208	1,873.0000	16:24:04		LSE	4027487
54	1,872.0000	16:25:34		LSE	4035279
100	1,872.0000	16:25:34		LSE	4035277
216	1,872.0000	16:25:34		LSE	4035275
152	1,873.5000	16:28:27		LSE	4040141
1	1,874.0000	16:29:09		LSE	4041421
74	1,873.5000	16:29:37		LSE	4043167
184	1,873.5000	16:29:37		LSE	4043165
216	1,873.5000	16:29:37		LSE	4043163
601	1,874.0000	16:29:37		LSE	4043161
184	1,874.0000	16:29:37		LSE	4043159

Contacts:

+44 (0) 20 7399 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

POSFLFVDLIIAIIR

Related Shares:

FTSE 100 Latest

Value10,124.60

Change79.91