RNS Number : 4081O

Associated British Foods PLC

09 January 2026

09 January 2026
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 09 January 2026 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 6 November 2025.
Description of shares:					Associated British Foods plc Ordinary shares of 5 15/22 pence
Date of transaction:					09 January 2026
Number of shares repurchased:					435,820
Average price paid per share:					GBp 1871.11
Highest price paid per share:					GBp 1884.5
Lowest price paid per share:					GBp 1831
The Company intends to cancel these Shares.
All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by UBS as part of the buyback programme.
Schedule of purchases
Shares purchased:		Associated British Foods plc (ISIN: GB0006731235)
Date of purchases:		09 January 2026
Investment firm:		UBS AG London Branch
Aggregated information:
Venue		Volume-weighted average price		Aggregated volume		Lowest price per share		Highest price per share
London Stock Exchange		1,870.58		172,363		1,831.00		1,884.50
BATS Europe		1,871.55		189,123		1,833.50		1,884.50
Chi-X Europe		1,871.17		51,648		1,831.50		1,884.50
Aquis		1,871.31		22,686		1,836.50		1,883.50
Individual transactions:
Number of ordinary shares purchased		Transaction price per ordinary share (pence)		Time of transaction (London time)		Trading venue		Match ID
326		1,839.50		08:01:59		Aquis		3410329
200		1,839.50		08:04:34		Aquis		3413011
100		1,839.50		08:05:04		Aquis		3414055
2		1,839.50		08:05:20		Aquis		3414492
279		1,839.50		08:05:39		Aquis		3415043
12		1,839.50		08:05:39		Aquis		3415038
13		1,839.50		08:05:39		Aquis		3415036
109		1,836.50		08:12:01		Aquis		3425373
216		1,836.50		08:12:01		Aquis		3425371
337		1,848.50		08:20:38		Aquis		3435484
292		1,846.00		08:25:17		Aquis		3442307
308		1,849.50		08:30:33		Aquis		3447735
305		1,850.00		08:37:57		Aquis		3456205
347		1,846.50		08:51:30		Aquis		3470750
330		1,850.00		09:02:56		Aquis		3482803
134		1,852.50		09:10:37		Aquis		3490808
164		1,852.50		09:10:42		Aquis		3490919
298		1,853.50		09:19:29		Aquis		3498932
306		1,873.50		09:33:45		Aquis		3512943
351		1,873.50		09:47:37		Aquis		3525788
124		1,875.00		09:59:44		Aquis		3535623
215		1,875.00		09:59:49		Aquis		3535690
74		1,875.50		10:06:50		Aquis		3542497
110		1,875.50		10:06:50		Aquis		3542495
127		1,875.50		10:06:53		Aquis		3542528
335		1,876.50		10:14:54		Aquis		3549104
292		1,877.50		10:26:47		Aquis		3559607
311		1,880.00		10:37:21		Aquis		3569812
332		1,879.00		10:47:20		Aquis		3580481
300		1,873.00		11:02:05		Aquis		3597005
99		1,871.00		11:11:05		Aquis		3605062
115		1,874.00		11:21:48		Aquis		3614806
184		1,874.00		11:21:48		Aquis		3614798
250		1,875.00		11:33:34		Aquis		3625211
46		1,875.00		11:33:34		Aquis		3625206
308		1,877.50		11:45:39		Aquis		3636373
358		1,871.50		11:54:43		Aquis		3642320
351		1,874.50		12:13:10		Aquis		3657890
119		1,874.50		12:26:24		Aquis		3668502
177		1,874.50		12:26:24		Aquis		3668500
131		1,877.50		12:38:25		Aquis		3679769
1		1,877.50		12:38:25		Aquis		3679767
3		1,877.50		12:38:25		Aquis		3679765
177		1,877.50		12:38:25		Aquis		3679763
100		1,878.50		12:53:54		Aquis		3693517
255		1,878.50		12:53:55		Aquis		3693532
268		1,875.00		13:04:08		Aquis		3702761
27		1,875.00		13:04:08		Aquis		3702759
45		1,881.50		13:24:29		Aquis		3721319
271		1,881.50		13:24:29		Aquis		3721317
267		1,881.00		13:31:45		Aquis		3730991
15		1,881.00		13:32:16		Aquis		3731596
56		1,881.00		13:32:16		Aquis		3731594
351		1,881.50		13:34:46		Aquis		3733629
200		1,881.50		13:40:36		Aquis		3741738
143		1,881.50		13:40:36		Aquis		3741736
297		1,883.50		13:46:47		Aquis		3747910
292		1,882.00		13:56:49		Aquis		3759396
307		1,881.50		13:57:10		Aquis		3759814
78		1,883.00		14:11:19		Aquis		3777892
325		1,883.00		14:13:14		Aquis		3779462
367		1,883.00		14:13:14		Aquis		3779459
328		1,883.00		14:17:02		Aquis		3784348
351		1,883.00		14:20:25		Aquis		3789024
7		1,880.00		14:26:22		Aquis		3796350
132		1,880.00		14:26:22		Aquis		3796352
10		1,880.00		14:26:22		Aquis		3796354
6		1,880.00		14:26:22		Aquis		3796356
2		1,882.00		14:32:30		Aquis		3811754
2		1,882.00		14:32:30		Aquis		3811752
53		1,882.00		14:32:30		Aquis		3811750
197		1,882.00		14:32:33		Aquis		3811873
54		1,882.00		14:32:35		Aquis		3811958
354		1,881.00		14:34:30		Aquis		3815317
319		1,880.00		14:43:19		Aquis		3834106
344		1,881.00		14:43:19		Aquis		3834088
198		1,879.00		14:50:07		Aquis		3849951
156		1,879.00		14:50:08		Aquis		3850003
325		1,879.00		14:53:52		Aquis		3855112
60		1,881.00		15:01:26		Aquis		3873308
234		1,881.00		15:01:26		Aquis		3873306
104		1,877.00		15:03:34		Aquis		3876868
198		1,877.00		15:03:34		Aquis		3876866
311		1,868.00		15:08:37		Aquis		3887226
331		1,870.50		15:15:16		Aquis		3901100
40		1,871.00		15:20:03		Aquis		3910579
333		1,871.50		15:21:40		Aquis		3912704
56		1,872.50		15:26:13		Aquis		3921740
303		1,872.50		15:26:13		Aquis		3921737
198		1,874.00		15:32:04		Aquis		3931425
91		1,874.00		15:32:05		Aquis		3931462
144		1,873.50		15:35:05		Aquis		3937452
158		1,873.50		15:35:05		Aquis		3937450
336		1,877.00		15:41:45		Aquis		3947649
139		1,877.50		15:46:02		Aquis		3955786
215		1,877.50		15:46:04		Aquis		3955821
336		1,874.00		15:57:00		Aquis		3972248
355		1,872.50		15:58:03		Aquis		3973652
292		1,871.50		16:00:18		Aquis		3980055
15		1,870.00		16:05:05		Aquis		3989258
275		1,870.00		16:05:07		Aquis		3989319
291		1,869.50		16:07:17		Aquis		3992273
21		1,869.50		16:07:43		Aquis		3992842
267		1,868.00		16:11:07		Aquis		4000629
37		1,868.00		16:11:31		Aquis		4001212
82		1,868.00		16:13:55		Aquis		4005460
199		1,868.00		16:14:02		Aquis		4005587
62		1,873.00		16:19:01		Aquis		4016822
158		1,873.00		16:19:01		Aquis		4016824
158		1,872.50		16:19:02		Aquis		4016870
293		1,874.00		16:21:25		Aquis		4023467
83		1,874.00		16:22:45		Aquis		4025735
268		1,874.00		16:23:01		Aquis		4026088
306		1,873.00		16:23:44		Aquis		4027100
323		1,872.50		16:24:56		Aquis		4031797
79		1,873.50		16:28:27		Aquis		4040139
65		1,874.00		16:29:37		Aquis		4043151
358		1,843.00		08:03:59		BATE		3412300
2,457		1,843.00		08:03:59		BATE		3412298
136		1,839.50		08:04:29		BATE		3412934
152		1,839.50		08:04:41		BATE		3413109
286		1,839.50		08:05:04		BATE		3414064
351		1,839.50		08:05:04		BATE		3414062
125		1,839.50		08:05:04		BATE		3414060
32		1,839.50		08:05:04		BATE		3414058
351		1,839.50		08:05:39		BATE		3415033
310		1,839.50		08:05:39		BATE		3415029
30		1,839.50		08:05:39		BATE		3415027
32		1,835.00		08:06:34		BATE		3416158
289		1,835.00		08:06:34		BATE		3416156
1,198		1,837.00		08:10:08		BATE		3423533
369		1,835.00		08:10:40		BATE		3424127
360		1,833.50		08:12:01		BATE		3425377
306		1,834.00		08:12:01		BATE		3425375
629		1,837.00		08:14:35		BATE		3428256
344		1,837.00		08:14:35		BATE		3428254
591		1,837.00		08:14:35		BATE		3428252
321		1,837.00		08:14:35		BATE		3428250
328		1,856.50		08:17:56		BATE		3432407
889		1,856.50		08:17:56		BATE		3432405
360		1,852.50		08:18:07		BATE		3432658
313		1,848.50		08:18:15		BATE		3432820
318		1,850.50		08:18:15		BATE		3432814
336		1,849.00		08:21:32		BATE		3437269
328		1,849.00		08:21:32		BATE		3437267
485		1,849.50		08:21:32		BATE		3437265
292		1,849.50		08:21:32		BATE		3437260
353		1,846.50		08:23:13		BATE		3440120
311		1,846.50		08:25:17		BATE		3442294
49		1,845.50		08:26:21		BATE		3443247
341		1,845.00		08:26:29		BATE		3443341
295		1,850.50		08:29:53		BATE		3446411
39		1,850.50		08:29:53		BATE		3446409
67		1,851.00		08:30:32		BATE		3447637
720		1,851.00		08:30:32		BATE		3447635
203		1,848.00		08:30:34		BATE		3447744
138		1,848.00		08:30:34		BATE		3447742
341		1,849.00		08:30:34		BATE		3447740
334		1,851.00		08:34:23		BATE		3451767
250		1,850.50		08:34:59		BATE		3452390
44		1,850.50		08:34:59		BATE		3452388
330		1,850.50		08:35:52		BATE		3454100
296		1,849.00		08:38:13		BATE		3456505
36		1,849.00		08:38:13		BATE		3456503
308		1,849.50		08:38:13		BATE		3456501
449		1,849.50		08:38:13		BATE		3456495
420		1,850.00		08:39:50		BATE		3457990
339		1,850.00		08:39:50		BATE		3457988
346		1,846.50		08:40:59		BATE		3459565
328		1,846.50		08:40:59		BATE		3459567
881		1,851.50		08:46:15		BATE		3465149
317		1,850.50		08:46:34		BATE		3465424
425		1,850.50		08:46:34		BATE		3465420
340		1,846.50		08:51:40		BATE		3470988
340		1,847.00		08:51:40		BATE		3470986
89		1,847.00		08:51:40		BATE		3470984
472		1,846.00		08:52:11		BATE		3471413
347		1,846.50		08:56:54		BATE		3476186
356		1,847.00		08:56:54		BATE		3476184
309		1,847.00		08:56:54		BATE		3476182
324		1,847.00		08:56:54		BATE		3476180
188		1,847.00		08:56:54		BATE		3476178
172		1,847.00		08:56:54		BATE		3476176
354		1,851.50		09:02:30		BATE		3482523
295		1,850.50		09:02:50		BATE		3482743
501		1,850.50		09:02:50		BATE		3482741
393		1,849.50		09:02:56		BATE		3482809
302		1,848.00		09:03:06		BATE		3482932
413		1,855.00		09:09:38		BATE		3489437
423		1,856.00		09:09:38		BATE		3489431
271		1,854.00		09:09:42		BATE		3489518
27		1,854.00		09:09:42		BATE		3489516
294		1,853.50		09:10:05		BATE		3490312
347		1,851.50		09:11:00		BATE		3491203
343		1,854.50		09:14:26		BATE		3493879
315		1,856.00		09:16:32		BATE		3496138
318		1,856.00		09:16:32		BATE		3496136
46		1,854.00		09:19:01		BATE		3498468
281		1,854.00		09:19:01		BATE		3498470
351		1,853.50		09:19:29		BATE		3498930
313		1,853.50		09:19:29		BATE		3498928
305		1,852.00		09:20:04		BATE		3499877
431		1,865.50		09:27:35		BATE		3507268
300		1,867.50		09:28:40		BATE		3508194
505		1,868.00		09:28:40		BATE		3508192
380		1,866.50		09:29:30		BATE		3508920
314		1,875.00		09:32:01		BATE		3511516
332		1,877.00		09:32:48		BATE		3512141
320		1,875.00		09:32:53		BATE		3512205
482		1,873.50		09:35:17		BATE		3514742
337		1,874.00		09:35:17		BATE		3514735
412		1,872.00		09:35:41		BATE		3515083
335		1,870.50		09:36:25		BATE		3515538
295		1,866.50		09:39:11		BATE		3518423
644		1,872.00		09:45:02		BATE		3523897
360		1,874.50		09:47:00		BATE		3525375
300		1,873.50		09:47:37		BATE		3525790
559		1,873.50		09:47:37		BATE		3525786
309		1,871.50		09:50:00		BATE		3528173
333		1,873.00		09:50:00		BATE		3527764
353		1,873.00		09:50:00		BATE		3527760
95		1,877.00		09:55:45		BATE		3532811
400		1,877.00		09:55:45		BATE		3532813
195		1,876.00		09:58:57		BATE		3535030
137		1,876.00		09:58:58		BATE		3535032
353		1,875.00		09:59:44		BATE		3535621
357		1,875.00		09:59:44		BATE		3535617
462		1,874.50		09:59:49		BATE		3535692
322		1,873.00		10:04:50		BATE		3540245
331		1,874.50		10:06:54		BATE		3542544
357		1,874.00		10:06:54		BATE		3542550
290		1,874.50		10:06:54		BATE		3542548
289		1,871.50		10:10:21		BATE		3545375
359		1,876.50		10:14:54		BATE		3549106
360		1,876.50		10:14:54		BATE		3549100
1,207		1,877.00		10:14:54		BATE		3549097
204		1,877.00		10:18:10		BATE		3552124
23		1,877.00		10:18:10		BATE		3552122
450		1,877.00		10:18:16		BATE		3552181
305		1,876.50		10:19:14		BATE		3552869
503		1,876.50		10:19:15		BATE		3552889
425		1,876.50		10:20:37		BATE		3554529
74		1,876.50		10:21:48		BATE		3555352
250		1,876.50		10:21:48		BATE		3555344
354		1,876.00		10:22:06		BATE		3555573
35		1,875.00		10:22:15		BATE		3555665
157		1,875.00		10:22:44		BATE		3555980
300		1,878.50		10:26:45		BATE		3559571
302		1,879.00		10:26:45		BATE		3559569
360		1,877.50		10:26:46		BATE		3559594
71		1,877.50		10:26:46		BATE		3559592
293		1,877.50		10:26:46		BATE		3559583
258		1,877.50		10:26:46		BATE		3559587
323		1,882.00		10:31:48		BATE		3564211
409		1,881.00		10:33:06		BATE		3565059
386		1,880.00		10:36:20		BATE		3568895
312		1,880.50		10:36:20		BATE		3568893
344		1,880.00		10:37:18		BATE		3569711
347		1,879.50		10:39:33		BATE		3571218
73		1,879.00		10:44:09		BATE		3576983
356		1,879.00		10:44:13		BATE		3577046
289		1,879.00		10:44:13		BATE		3577044
308		1,880.00		10:46:56		BATE		3580085
42		1,880.00		10:46:56		BATE		3580083
330		1,880.00		10:46:56		BATE		3580079
340		1,879.50		10:47:19		BATE		3580453
280		1,878.50		10:50:21		BATE		3584349
44		1,878.50		10:50:21		BATE		3584347
336		1,879.50		10:50:21		BATE		3584341
5		1,878.00		10:54:27		BATE		3588043
349		1,878.00		10:54:27		BATE		3588027
336		1,878.00		10:55:30		BATE		3590420
336		1,877.50		10:55:32		BATE		3590462
123		1,874.00		10:59:49		BATE		3594167
23		1,874.00		10:59:49		BATE		3594169
44		1,874.00		10:59:49		BATE		3594165
317		1,873.50		11:00:49		BATE		3596124
710		1,874.00		11:00:49		BATE		3596122
36		1,873.00		11:04:31		BATE		3598637
320		1,873.00		11:05:12		BATE		3600044
151		1,873.00		11:06:57		BATE		3601198
382		1,872.00		11:07:20		BATE		3601506
319		1,872.00		11:07:20		BATE		3601502
369		1,871.50		11:11:05		BATE		3605056
483		1,873.00		11:14:50		BATE		3607639
308		1,873.00		11:15:01		BATE		3608638
327		1,873.50		11:15:51		BATE		3609321
340		1,873.50		11:16:51		BATE		3610100
351		1,873.50		11:18:51		BATE		3611548
370		1,873.50		11:21:48		BATE		3614812
5		1,873.50		11:21:48		BATE		3614808
312		1,874.00		11:21:48		BATE		3614804
324		1,874.00		11:21:48		BATE		3614800
361		1,873.00		11:22:42		BATE		3615489
158		1,872.50		11:25:42		BATE		3618583
31		1,872.50		11:25:42		BATE		3618581
49		1,871.50		11:26:44		BATE		3619280
40		1,871.50		11:27:44		BATE		3619877
131		1,873.50		11:30:42		BATE		3622667
156		1,873.00		11:31:00		BATE		3622872
354		1,873.50		11:31:00		BATE		3622870
307		1,875.50		11:33:34		BATE		3625208
149		1,875.50		11:33:34		BATE		3625204
186		1,875.50		11:33:34		BATE		3625202
304		1,875.50		11:37:03		BATE		3628319
309		1,876.50		11:40:41		BATE		3631065
360		1,876.00		11:40:55		BATE		3631138
360		1,878.00		11:45:39		BATE		3636369
391		1,878.00		11:45:39		BATE		3636365
537		1,878.00		11:45:39		BATE		3636367
360		1,875.50		11:50:33		BATE		3640061
714		1,875.50		11:50:33		BATE		3640059
23		1,874.00		11:52:20		BATE		3640931
24		1,873.00		11:52:52		BATE		3641215
347		1,873.00		11:52:52		BATE		3641217
308		1,873.00		11:52:52		BATE		3641213
332		1,873.00		11:52:52		BATE		3641211
385		1,871.00		11:55:02		BATE		3643486
42		1,871.50		11:58:48		BATE		3645504
313		1,871.50		11:58:48		BATE		3645502
113		1,871.50		12:01:08		BATE		3647983
328		1,871.50		12:02:00		BATE		3648502
44		1,871.50		12:02:00		BATE		3648500
164		1,871.50		12:02:00		BATE		3648498
130		1,871.50		12:02:00		BATE		3648496
210		1,871.50		12:02:00		BATE		3648494
155		1,871.00		12:05:16		BATE		3652406
135		1,873.50		12:06:05		BATE		3652945
193		1,873.50		12:06:07		BATE		3653012
310		1,872.00		12:07:06		BATE		3653583
167		1,873.50		12:10:38		BATE		3656527
268		1,874.50		12:13:10		BATE		3657888
85		1,874.50		12:13:10		BATE		3657884
271		1,875.00		12:13:10		BATE		3657882
44		1,875.00		12:13:10		BATE		3657880
148		1,875.00		12:13:10		BATE		3657876
255		1,875.00		12:13:10		BATE		3657874
304		1,875.00		12:17:18		BATE		3661123
346		1,875.00		12:17:18		BATE		3661125
342		1,874.00		12:19:12		BATE		3662366
34		1,874.00		12:19:12		BATE		3662363
312		1,874.00		12:19:13		BATE		3662374
108		1,874.00		12:19:13		BATE		3662372
421		1,875.00		12:25:33		BATE		3667976
358		1,875.50		12:25:33		BATE		3667972
23		1,874.50		12:30:20		BATE		3671862
33		1,874.50		12:30:20		BATE		3671860
129		1,874.50		12:30:20		BATE		3671858
48		1,874.5000		12:31:20		BATE		3673326
98		1,874.5000		12:31:20		BATE		3673324
171		1,874.5000		12:31:20		BATE		3673322
35		1,874.5000		12:33:20		BATE		3675264
1,665		1,878.0000		12:38:25		BATE		3679753
339		1,878.0000		12:38:25		BATE		3679755
426		1,877.5000		12:40:37		BATE		3682082
137		1,877.5000		12:42:37		BATE		3683695
158		1,877.5000		12:42:37		BATE		3683693
351		1,877.0000		12:42:59		BATE		3683954
78		1,876.5000		12:44:39		BATE		3685051
165		1,876.5000		12:44:50		BATE		3685183
246		1,876.5000		12:44:50		BATE		3685179
338		1,876.5000		12:46:10		BATE		3687303
136		1,876.5000		12:46:10		BATE		3687301
82		1,875.5000		12:46:52		BATE		3687731
223		1,875.5000		12:46:52		BATE		3687725
354		1,876.5000		12:50:20		BATE		3691262
305		1,878.0000		12:54:08		BATE		3693665
373		1,878.0000		12:56:20		BATE		3696077
26		1,878.0000		12:56:20		BATE		3696075
414		1,878.0000		12:58:23		BATE		3697574
26		1,877.5000		12:59:12		BATE		3698121
320		1,877.5000		13:00:14		BATE		3700242
288		1,877.5000		13:00:14		BATE		3700240
277		1,876.0000		13:03:17		BATE		3702159
352		1,876.5000		13:03:17		BATE		3702157
158		1,877.0000		13:03:17		BATE		3702154
33		1,876.0000		13:03:23		BATE		3702210
287		1,876.0000		13:03:23		BATE		3702212
91		1,876.0000		13:03:26		BATE		3702262
332		1,875.5000		13:04:08		BATE		3702753
34		1,874.0000		13:11:00		BATE		3709826
160		1,874.0000		13:11:36		BATE		3710237
232		1,874.0000		13:11:36		BATE		3710235
275		1,874.0000		13:12:38		BATE		3710947
45		1,874.0000		13:12:38		BATE		3710945
99		1,873.5000		13:13:18		BATE		3711377
46		1,873.5000		13:13:18		BATE		3711375
201		1,873.5000		13:13:18		BATE		3711369
355		1,873.5000		13:13:18		BATE		3711367
51		1,873.0000		13:15:13		BATE		3713744
43		1,873.0000		13:15:44		BATE		3714141
72		1,881.5000		13:21:05		BATE		3719075
76		1,882.0000		13:21:05		BATE		3719073
679		1,882.0000		13:21:05		BATE		3719071
249		1,881.5000		13:24:28		BATE		3721288
45		1,881.5000		13:24:28		BATE		3721284
338		1,881.5000		13:24:28		BATE		3721290
301		1,881.5000		13:24:28		BATE		3721294
472		1,880.0000		13:24:30		BATE		3721350
292		1,880.5000		13:29:06		BATE		3725755
177		1,880.5000		13:29:06		BATE		3725751
16		1,880.5000		13:29:06		BATE		3725753
133		1,880.5000		13:29:06		BATE		3725749
127		1,881.5000		13:34:46		BATE		3733639
6		1,881.5000		13:34:46		BATE		3733641
520		1,881.5000		13:34:46		BATE		3733637
357		1,881.5000		13:34:46		BATE		3733635
1,082		1,881.5000		13:34:46		BATE		3733633
297		1,881.5000		13:34:46		BATE		3733631
36		1,881.5000		13:36:13		BATE		3737985
159		1,882.0000		13:36:21		BATE		3738080
167		1,882.0000		13:36:21		BATE		3738078
324		1,882.0000		13:37:07		BATE		3738663
365		1,882.0000		13:37:07		BATE		3738661
316		1,882.0000		13:38:07		BATE		3739402
23		1,882.0000		13:38:32		BATE		3739715
235		1,882.0000		13:39:17		BATE		3740125
276		1,882.0000		13:39:17		BATE		3740127
39		1,882.0000		13:39:17		BATE		3740123
43		1,882.0000		13:39:17		BATE		3740121
460		1,882.0000		13:39:47		BATE		3740432
158		1,882.0000		13:39:47		BATE		3740430
640		1,883.0000		13:42:36		BATE		3743177
157		1,883.0000		13:43:36		BATE		3743899
167		1,883.0000		13:43:36		BATE		3743901
317		1,884.5000		13:45:38		BATE		3746539
496		1,884.5000		13:45:38		BATE		3746536
496		1,884.5000		13:45:38		BATE		3746532
346		1,883.0000		13:46:49		BATE		3747930
508		1,883.0000		13:46:49		BATE		3747928
488		1,882.0000		13:49:25		BATE		3750611
455		1,882.0000		13:49:25		BATE		3750607
556		1,882.0000		13:50:25		BATE		3752827
452		1,882.0000		13:51:26		BATE		3753638
207		1,881.5000		13:52:00		BATE		3754022
182		1,881.5000		13:52:00		BATE		3754020
356		1,881.5000		13:52:00		BATE		3754017
304		1,881.5000		13:52:00		BATE		3754013
462		1,882.5000		13:56:47		BATE		3759355
926		1,882.5000		13:56:47		BATE		3759353
17		1,882.5000		13:56:48		BATE		3759375
303		1,877.0000		13:58:35		BATE		3761110
1,335		1,879.0000		14:01:57		BATE		3765813
712		1,879.0000		14:01:57		BATE		3765811
325		1,878.5000		14:03:15		BATE		3766832
1,270		1,882.5000		14:04:52		BATE		3768272
1,025		1,882.5000		14:06:38		BATE		3772079
169		1,882.5000		14:07:38		BATE		3773191
157		1,882.5000		14:07:38		BATE		3773189
477		1,882.5000		14:08:41		BATE		3774113
197		1,882.5000		14:08:41		BATE		3774111
197		1,883.0000		14:10:04		BATE		3776941
344		1,883.0000		14:10:37		BATE		3777329
97		1,883.0000		14:10:37		BATE		3777327
197		1,883.0000		14:10:37		BATE		3777325
197		1,883.0000		14:11:40		BATE		3778129
197		1,883.0000		14:11:40		BATE		3778127
197		1,883.0000		14:11:41		BATE		3778135
40		1,883.0000		14:12:34		BATE		3778844
506		1,883.0000		14:13:14		BATE		3779455
417		1,883.0000		14:13:14		BATE		3779453
121		1,882.0000		14:13:30		BATE		3779690
26		1,882.0000		14:14:07		BATE		3780118
152		1,882.0000		14:14:38		BATE		3780619
57		1,882.0000		14:14:38		BATE		3780617
113		1,882.0000		14:14:38		BATE		3780615
125		1,882.5000		14:17:02		BATE		3784360
180		1,882.5000		14:17:02		BATE		3784358
291		1,882.5000		14:17:02		BATE		3784356
442		1,883.0000		14:17:02		BATE		3784354
328		1,883.0000		14:17:02		BATE		3784350
332		1,883.0000		14:17:02		BATE		3784346
554		1,883.5000		14:19:10		BATE		3786106
317		1,883.0000		14:20:25		BATE		3789020
503		1,883.5000		14:20:25		BATE		3789018
49		1,883.5000		14:20:25		BATE		3789016
67		1,881.5000		14:22:23		BATE		3790691
65		1,881.5000		14:22:54		BATE		3791103
176		1,881.5000		14:23:25		BATE		3791718
344		1,881.5000		14:23:25		BATE		3791726
321		1,881.5000		14:23:25		BATE		3791722
340		1,881.5000		14:23:25		BATE		3791728
311		1,881.5000		14:25:41		BATE		3795663
44		1,881.5000		14:25:41		BATE		3795661
149		1,880.0000		14:26:22		BATE		3796348
210		1,880.5000		14:26:22		BATE		3796344
198		1,880.5000		14:26:22		BATE		3796342
245		1,880.0000		14:26:22		BATE		3796346
25		1,880.5000		14:28:57		BATE		3798918
26		1,880.5000		14:29:07		BATE		3799157
103		1,880.5000		14:29:33		BATE		3799735
177		1,880.5000		14:29:33		BATE		3799733
79		1,880.5000		14:29:33		BATE		3799727
206		1,882.0000		14:30:02		BATE		3806501
695		1,882.0000		14:30:03		BATE		3806956
35		1,882.0000		14:30:03		BATE		3806954
39		1,882.5000		14:30:51		BATE		3809077
261		1,882.5000		14:30:51		BATE		3809073
331		1,882.0000		14:30:57		BATE		3809211
195		1,882.0000		14:30:57		BATE		3809209
127		1,882.0000		14:30:57		BATE		3809206
33		1,881.5000		14:31:41		BATE		3810518
299		1,882.0000		14:32:30		BATE		3811742
303		1,882.0000		14:32:30		BATE		3811740
337		1,881.5000		14:33:30		BATE		3813451
176		1,882.0000		14:33:30		BATE		3813448
161		1,882.0000		14:33:30		BATE		3813446
390		1,881.5000		14:34:30		BATE		3815313
308		1,882.5000		14:36:04		BATE		3821930
563		1,882.5000		14:36:07		BATE		3822060
308		1,882.0000		14:36:19		BATE		3822265
165		1,881.5000		14:36:48		BATE		3823193
142		1,881.5000		14:36:48		BATE		3823191
152		1,880.5000		14:37:22		BATE		3824173
360		1,880.5000		14:37:28		BATE		3824479
318		1,880.5000		14:37:28		BATE		3824477
628		1,880.5000		14:40:51		BATE		3830554
131		1,880.5000		14:40:51		BATE		3830548
168		1,881.5000		14:43:00		BATE		3833430
488		1,881.5000		14:43:00		BATE		3833428
116		1,881.5000		14:43:19		BATE		3834094
236		1,881.5000		14:43:19		BATE		3834092
256		1,881.5000		14:44:38		BATE		3836006
2,061		1,882.0000		14:45:55		BATE		3839729
72		1,882.0000		14:45:55		BATE		3839727
487		1,880.5000		14:45:56		BATE		3839771
358		1,877.0000		14:46:24		BATE		3840974
494		1,879.5000		14:49:38		BATE		3846646
315		1,879.5000		14:49:38		BATE		3846644
77		1,879.5000		14:50:07		BATE		3849953
180		1,879.5000		14:50:09		BATE		3850018
23		1,879.5000		14:50:15		BATE		3850162
296		1,880.0000		14:52:19		BATE		3853153
352		1,880.5000		14:52:19		BATE		3853151
370		1,880.5000		14:52:19		BATE		3853147
252		1,880.5000		14:53:10		BATE		3854240
84		1,880.5000		14:53:10		BATE		3854238
114		1,880.5000		14:53:10		BATE		3854236
341		1,880.5000		14:53:10		BATE		3854234
107		1,880.5000		14:53:10		BATE		3854230
36		1,880.5000		14:53:10		BATE		3854232
231		1,880.5000		14:53:10		BATE		3854228
108		1,879.0000		14:55:08		BATE		3859171
266		1,879.0000		14:55:08		BATE		3859173
219		1,878.5000		14:55:14		BATE		3859385
892		1,879.5000		14:57:00		BATE		3862305
307		1,878.5000		14:57:23		BATE		3862864
125		1,878.5000		14:57:48		BATE		3863358
183		1,878.5000		14:57:50		BATE		3863404
23		1,878.5000		14:57:57		BATE		3863527
96		1,879.0000		14:59:09		BATE		3865785
269		1,881.5000		15:00:14		BATE		3870367
1,017		1,881.5000		15:00:14		BATE		3870365
170		1,881.5000		15:00:15		BATE		3870423
501		1,881.5000		15:01:26		BATE		3873300
330		1,879.5000		15:01:27		BATE		3873323
355		1,880.5000		15:01:27		BATE		3873315
297		1,880.5000		15:01:27		BATE		3873311
326		1,877.5000		15:03:34		BATE		3876857
258		1,874.5000		15:04:37		BATE		3878479
291		1,874.0000		15:04:46		BATE		3878835
33		1,874.5000		15:04:46		BATE		3878833
360		1,870.0000		15:06:10		BATE		3883982
353		1,870.5000		15:06:32		BATE		3884667
353		1,870.0000		15:06:43		BATE		3884943
333		1,870.0000		15:06:43		BATE		3884941
109		1,869.0000		15:07:30		BATE		3885711
248		1,869.0000		15:07:30		BATE		3885709
208		1,868.5000		15:08:35		BATE		3887163
119		1,868.5000		15:08:35		BATE		3887161
101		1,868.0000		15:08:36		BATE		3887177
302		1,868.0000		15:08:37		BATE		3887221
128		1,868.0000		15:08:37		BATE		3887219
204		1,868.0000		15:08:37		BATE		3887217
143		1,868.0000		15:08:37		BATE		3887213
65		1,868.0000		15:08:37		BATE		3887211
306		1,867.5000		15:10:13		BATE		3890906
346		1,866.5000		15:10:49		BATE		3892355
278		1,870.5000		15:12:04		BATE		3894006
65		1,870.5000		15:12:04		BATE		3894004
314		1,870.5000		15:13:14		BATE		3896063
238		1,870.5000		15:14:04		BATE		3897249
367		1,870.5000		15:14:05		BATE		3897291
397		1,869.0000		15:15:16		BATE		3901124
405		1,869.5000		15:15:16		BATE		3901110
180		1,870.5000		15:15:16		BATE		3901106
244		1,870.5000		15:15:16		BATE		3901104
429		1,870.5000		15:15:16		BATE		3901102
590		1,870.0000		15:18:01		BATE		3905121
264		1,869.5000		15:18:02		BATE		3905169
119		1,872.0000		15:20:00		BATE		3908831
237		1,872.0000		15:20:00		BATE		3908825
344		1,872.0000		15:20:00		BATE		3908757
7		1,873.5000		15:20:00		BATE		3908700
356		1,871.0000		15:20:03		BATE		3910530
185		1,872.0000		15:21:25		BATE		3912339
167		1,872.0000		15:21:26		BATE		3912370
355		1,871.5000		15:21:40		BATE		3912710
345		1,871.5000		15:21:40		BATE		3912706
19		1,871.0000		15:22:00		BATE		3913131
323		1,871.0000		15:22:29		BATE		3913954
315		1,871.0000		15:22:29		BATE		3913958
352		1,871.5000		15:24:00		BATE		3915872
23		1,872.0000		15:24:00		BATE		3915868
48		1,872.0000		15:24:00		BATE		3915866
268		1,873.0000		15:25:37		BATE		3920919
436		1,873.0000		15:25:37		BATE		3920917
303		1,873.5000		15:26:12		BATE		3921731
26		1,872.5000		15:26:13		BATE		3921753
303		1,873.0000		15:26:13		BATE		3921735
445		1,873.5000		15:27:30		BATE		3923327
340		1,873.0000		15:27:34		BATE		3923405
57		1,872.0000		15:28:25		BATE		3924455
11		1,872.0000		15:28:25		BATE		3924461
257		1,872.0000		15:28:25		BATE		3924459
348		1,872.5000		15:29:36		BATE		3925797
334		1,872.5000		15:29:36		BATE		3925793
248		1,874.5000		15:32:02		BATE		3931366
1,000		1,874.5000		15:32:02		BATE		3931364
154		1,873.5000		15:32:16		BATE		3931660
123		1,873.5000		15:32:22		BATE		3931749
237		1,872.5000		15:33:03		BATE		3932452
322		1,872.5000		15:33:03		BATE		3932448
330		1,872.5000		15:33:03		BATE		3932450
224		1,872.0000		15:33:17		BATE		3932778
23		1,872.0000		15:33:21		BATE		3932865
69		1,872.0000		15:33:21		BATE		3932862
300		1,874.0000		15:35:00		BATE		3935891
328		1,873.5000		15:35:05		BATE		3937446
346		1,873.0000		15:36:59		BATE		3939717
295		1,873.0000		15:36:59		BATE		3939721
330		1,874.5000		15:38:02		BATE		3940965
19		1,874.5000		15:38:02		BATE		3940963
355		1,875.0000		15:39:05		BATE		3942174
821		1,877.5000		15:41:30		BATE		3947314
306		1,877.0000		15:41:45		BATE		3947647
354		1,876.5000		15:43:05		BATE		3949041
326		1,876.5000		15:43:05		BATE		3949039
349		1,876.5000		15:43:30		BATE		3949617
341		1,876.5000		15:43:30		BATE		3949615
341		1,877.5000		15:44:48		BATE		3951865
306		1,877.5000		15:46:02		BATE		3955778
17		1,878.0000		15:46:39		BATE		3956426
338		1,878.5000		15:47:16		BATE		3957316
351		1,878.5000		15:47:16		BATE		3957312
343		1,877.0000		15:47:47		BATE		3957787
304		1,878.0000		15:47:47		BATE		3957781
344		1,878.0000		15:47:47		BATE		3957783
39		1,873.0000		15:49:48		BATE		3959944
38		1,873.0000		15:49:55		BATE		3960070
37		1,873.0000		15:50:02		BATE		3962766
39		1,873.0000		15:50:06		BATE		3962902
211		1,873.0000		15:50:06		BATE		3962884
222		1,873.0000		15:50:06		BATE		3962882
312		1,873.5000		15:50:06		BATE		3962876
341		1,870.0000		15:52:29		BATE		3965507
341		1,869.5000		15:52:29		BATE		3965509
329		1,871.5000		15:53:50		BATE		3966688
1,004		1,874.5000		15:55:30		BATE		3970685
158		1,874.5000		15:55:47		BATE		3971036
357		1,874.5000		15:56:06		BATE		3971392
33		1,874.5000		15:57:04		BATE		3972441
608		1,874.5000		15:57:10		BATE		3972574
294		1,873.5000		15:57:16		BATE		3972698
300		1,873.5000		15:57:16		BATE		3972696
123		1,873.5000		15:57:16		BATE		3972700
237		1,873.0000		15:59:09		BATE		3975048
312		1,873.0000		15:59:10		BATE		3975059
23		1,873.0000		15:59:12		BATE		3975087
381		1,872.0000		16:00:03		BATE		3979547
301		1,872.0000		16:00:03		BATE		3979545
293		1,870.5000		16:00:18		BATE		3980061
341		1,871.0000		16:00:18		BATE		3980057
459		1,871.5000		16:00:18		BATE		3980053
321		1,871.5000		16:02:50		BATE		3983503
32		1,871.0000		16:02:59		BATE		3983621
299		1,871.5000		16:02:59		BATE		3983619
159		1,871.5000		16:02:59		BATE		3983617
199		1,871.5000		16:02:59		BATE		3983615
165		1,871.0000		16:03:59		BATE		3985136
483		1,871.0000		16:03:59		BATE		3985138
156		1,871.0000		16:03:59		BATE		3985129
58		1,871.0000		16:03:59		BATE		3985131
954		1,870.5000		16:05:05		BATE		3989250
76		1,870.5000		16:05:05		BATE		3989246
344		1,868.5000		16:06:01		BATE		3990544
290		1,870.0000		16:06:33		BATE		3991202
353		1,870.0000		16:06:33		BATE		3991200
128		1,869.5000		16:06:43		BATE		3991360
6		1,869.5000		16:06:43		BATE		3991358
283		1,869.5000		16:06:43		BATE		3991354
9		1,869.5000		16:06:43		BATE		3991352
349		1,869.5000		16:07:17		BATE		3992271
255		1,869.5000		16:07:17		BATE		3992269
307		1,869.0000		16:07:43		BATE		3992846
145		1,869.0000		16:09:25		BATE		3995291
128		1,869.0000		16:09:25		BATE		3995289
355		1,868.5000		16:09:44		BATE		3995640
314		1,868.5000		16:09:44		BATE		3995634
234		1,869.5000		16:10:09		BATE		3998869
65		1,868.0000		16:10:12		BATE		3998973
273		1,868.0000		16:10:28		BATE		3999572
19		1,868.0000		16:10:31		BATE		3999707
98		1,868.0000		16:10:31		BATE		3999705
119		1,868.5000		16:10:51		BATE		4000200
209		1,868.5000		16:11:02		BATE		4000504
127		1,868.0000		16:11:07		BATE		4000625
174		1,868.0000		16:11:07		BATE		4000623
337		1,868.0000		16:11:07		BATE		4000621
20		1,868.0000		16:12:06		BATE		4002259
61		1,868.0000		16:12:06		BATE		4002255
238		1,868.0000		16:12:06		BATE		4002250
8		1,868.5000		16:12:30		BATE		4002963
122		1,868.5000		16:12:43		BATE		4003260
297		1,869.0000		16:13:10		BATE		4003975
351		1,869.0000		16:13:10		BATE		4003973
64		1,868.5000		16:13:13		BATE		4004076
56		1,868.5000		16:13:14		BATE		4004095
66		1,868.5000		16:13:15		BATE		4004116
21		1,868.5000		16:13:16		BATE		4004142
349		1,868.0000		16:14:02		BATE		4005585
354		1,868.0000		16:14:02		BATE		4005583
58		1,871.5000		16:16:24		BATE		4011863
1,700		1,871.5000		16:16:24		BATE		4011861
101		1,872.5000		16:18:06		BATE		4015079
1,000		1,872.5000		16:18:06		BATE		4015075
797		1,873.0000		16:18:40		BATE		4016325
293		1,872.5000		16:19:01		BATE		4016812
325		1,872.5000		16:19:01		BATE		4016810
23		1,872.5000		16:19:02		BATE		4016875
275		1,873.5000		16:20:09		BATE		4021384
1		1,873.5000		16:20:12		BATE		4021465
913		1,874.0000		16:20:41		BATE		4022361
301		1,874.0000		16:21:10		BATE		4023133
197		1,874.0000		16:21:25		BATE		4023465
186		1,874.5000		16:22:05		BATE		4024569
55		1,874.5000		16:22:05		BATE		4024563
127		1,874.5000		16:22:05		BATE		4024557
183		1,874.5000		16:22:05		BATE		4024547
617		1,874.5000		16:22:05		BATE		4024545
893		1,874.5000		16:22:41		BATE		4025622
1		1,874.5000		16:22:41		BATE		4025620
93		1,874.0000		16:23:01		BATE		4026100
196		1,874.5000		16:23:01		BATE		4026084
9		1,874.5000		16:23:01		BATE		4026082
34		1,874.0000		16:23:02		BATE		4026125
34		1,873.5000		16:23:27		BATE		4026683
355		1,873.5000		16:23:43		BATE		4027069
321		1,873.5000		16:23:43		BATE		4027067
354		1,873.5000		16:23:43		BATE		4027065
259		1,873.5000		16:23:43		BATE		4027063
338		1,873.0000		16:23:44		BATE		4027098
36		1,873.5000		16:23:44		BATE		4027082
23		1,872.5000		16:24:16		BATE		4027761
337		1,872.5000		16:24:56		BATE		4031795
1,018		1,872.0000		16:25:34		BATE		4035273
845		1,873.0000		16:26:01		BATE		4035884
20		1,872.0000		16:26:27		BATE		4036634
809		1,872.5000		16:27:05		BATE		4037574
514		1,872.5000		16:27:50		BATE		4038862
441		1,872.5000		16:27:50		BATE		4038866
1		1,874.0000		16:29:09		BATE		4041428
253		1,874.0000		16:29:09		BATE		4041419
113		1,874.0000		16:29:13		BATE		4041545
235		1,874.0000		16:29:37		BATE		4043157
3,579		1,874.0000		16:29:37		BATE		4043153
310		1,847.0000		08:03:59		CHIX		3412294
332		1,848.0000		08:03:59		CHIX		3412291
326		1,839.0000		08:05:39		CHIX		3415040
320		1,838.0000		08:05:40		CHIX		3415054
90		1,836.0000		08:06:20		CHIX		3415834
199		1,836.0000		08:06:20		CHIX		3415832
355		1,832.5000		08:07:04		CHIX		3416625
52		1,831.5000		08:08:55		CHIX		3421826
267		1,831.5000		08:08:55		CHIX		3421824
341		1,837.0000		08:12:01		CHIX		3425367
314		1,849.5000		08:21:32		CHIX		3437262
327		1,848.5000		08:22:02		CHIX		3437752
454		1,846.5000		08:23:26		CHIX		3440299
342		1,846.0000		08:25:17		CHIX		3442305
338		1,844.5000		08:26:35		CHIX		3443445
309		1,850.0000		08:29:53		CHIX		3446405
354		1,850.5000		08:37:41		CHIX		3456010
348		1,849.0000		08:38:13		CHIX		3456507
304		1,846.5000		08:43:36		CHIX		3462181
350		1,850.0000		08:46:34		CHIX		3465428
302		1,846.0000		08:52:11		CHIX		3471411
143		1,847.0000		08:56:36		CHIX		3475934
168		1,847.0000		08:56:54		CHIX		3476174
334		1,850.0000		09:02:56		CHIX		3482805
23		1,853.0000		09:10:05		CHIX		3490314
382		1,851.5000		09:11:00		CHIX		3491201
330		1,854.5000		09:15:31		CHIX		3495328
213		1,855.5000		09:16:32		CHIX		3496146
134		1,855.5000		09:16:32		CHIX		3496144
291		1,852.5000		09:19:31		CHIX		3498954
342		1,874.0000		09:33:37		CHIX		3512848
40		1,874.0000		09:35:17		CHIX		3514748
189		1,874.0000		09:35:17		CHIX		3514746
306		1,873.5000		09:35:17		CHIX		3514740
339		1,866.5000		09:39:11		CHIX		3518421
315		1,873.5000		09:47:37		CHIX		3525784
3		1,873.5000		09:49:00		CHIX		3526784
28		1,873.5000		09:49:00		CHIX		3526782
346		1,873.0000		09:50:00		CHIX		3527758
351		1,877.0000		09:55:45		CHIX		3532815
308		1,874.5000		09:59:49		CHIX		3535694
304		1,875.0000		10:06:53		CHIX		3542530
315		1,876.5000		10:14:54		CHIX		3549110
294		1,876.5000		10:14:54		CHIX		3549102
358		1,876.0000		10:20:05		CHIX		3554183
302		1,875.5000		10:22:07		CHIX		3555589
339		1,877.5000		10:26:46		CHIX		3559585
327		1,881.0000		10:33:06		CHIX		3565061
62		1,880.0000		10:36:20		CHIX		3568897
185		1,880.0000		10:37:18		CHIX		3569715
85		1,880.0000		10:37:18		CHIX		3569713
312		1,879.0000		10:44:13		CHIX		3577048
242		1,879.0000		10:50:21		CHIX		3584345
47		1,879.0000		10:50:21		CHIX		3584343
45		1,878.0000		10:54:27		CHIX		3588025
299		1,878.0000		10:54:27		CHIX		3588023
116		1,873.5000		11:00:49		CHIX		3596120
241		1,873.5000		11:01:15		CHIX		3596404
309		1,873.0000		11:04:29		CHIX		3598598
327		1,871.5000		11:11:05		CHIX		3605058
290		1,873.5000		11:21:48		CHIX		3614810
149		1,873.5000		11:21:49		CHIX		3614826
40		1,873.5000		11:21:49		CHIX		3614828
352		1,872.0000		11:25:36		CHIX		3618514
314		1,875.0000		11:32:40		CHIX		3624428
298		1,874.0000		11:37:22		CHIX		3628464
6		1,874.0000		11:37:30		CHIX		3628552
290		1,877.5000		11:45:39		CHIX		3636371
138		1,876.0000		11:51:00		CHIX		3640279
161		1,876.0000		11:51:00		CHIX		3640277
301		1,872.0000		11:54:25		CHIX		3642142
237		1,871.5000		12:02:00		CHIX		3648508
41		1,871.5000		12:02:00		CHIX		3648506
237		1,871.5000		12:02:00		CHIX		3648504
345		1,874.0000		12:13:10		CHIX		3657892
356		1,875.0000		12:17:18		CHIX		3661121
300		1,874.5000		12:25:33		CHIX		3667978
358		1,875.0000		12:28:25		CHIX		3669653
164		1,877.5000		12:38:25		CHIX		3679759
163		1,877.5000		12:38:25		CHIX		3679761
299		1,876.5000		12:46:10		CHIX		3687297
300		1,875.0000		12:46:53		CHIX		3687744
349		1,876.5000		12:50:20		CHIX		3691264
54		1,878.0000		13:00:10		CHIX		3700208
328		1,877.0000		13:00:14		CHIX		3700244
302		1,875.5000		13:04:08		CHIX		3702755
318		1,873.5000		13:13:18		CHIX		3711373
294		1,881.5000		13:24:28		CHIX		3721286
329		1,881.5000		13:24:28		CHIX		3721292
326		1,882.0000		13:34:20		CHIX		3733297
491		1,882.0000		13:34:20		CHIX		3733293
25		1,880.5000		13:34:51		CHIX		3733695
257		1,880.5000		13:35:22		CHIX		3737317
52		1,881.5000		13:37:07		CHIX		3738665
17		1,882.0000		13:38:32		CHIX		3739713
255		1,882.0000		13:38:32		CHIX		3739711
1		1,882.0000		13:38:34		CHIX		3739743
337		1,882.0000		13:39:47		CHIX		3740428
300		1,880.5000		13:40:40		CHIX		3741788
41		1,884.5000		13:45:39		CHIX		3746548
164		1,884.0000		13:46:11		CHIX		3747392
169		1,884.0000		13:46:11		CHIX		3747390
333		1,883.5000		13:46:47		CHIX		3747912
342		1,882.0000		13:49:25		CHIX		3750609
311		1,881.5000		13:52:00		CHIX		3754011
346		1,882.0000		13:56:49		CHIX		3759394
340		1,881.5000		13:57:10		CHIX		3759812
328		1,878.5000		14:03:15		CHIX		3766834
15		1,882.0000		14:04:52		CHIX		3768280
197		1,881.5000		14:04:52		CHIX		3768282
85		1,882.0000		14:04:52		CHIX		3768278
255		1,882.0000		14:04:52		CHIX		3768276
145		1,881.5000		14:05:01		CHIX		3770202
330		1,882.0000		14:07:24		CHIX		3772971
351		1,883.0000		14:13:14		CHIX		3779457
318		1,883.0000		14:13:14		CHIX		3779451
84		1,882.5000		14:15:30		CHIX		3782966
350		1,883.0000		14:17:02		CHIX		3784344
312		1,882.0000		14:17:04		CHIX		3784399
295		1,883.0000		14:20:25		CHIX		3789026
118		1,881.5000		14:23:25		CHIX		3791724
184		1,881.5000		14:23:25		CHIX		3791714
102		1,880.5000		14:26:22		CHIX		3796340
198		1,880.5000		14:26:22		CHIX		3796338
319		1,881.0000		14:26:22		CHIX		3796334
59		1,882.0000		14:32:30		CHIX		3811744
261		1,882.0000		14:32:30		CHIX		3811738
210		1,881.0000		14:32:33		CHIX		3811871
313		1,880.5000		14:34:30		CHIX		3815325
308		1,881.0000		14:34:30		CHIX		3815319
104		1,881.0000		14:34:30		CHIX		3815315
110		1,881.0000		14:36:48		CHIX		3823196
173		1,881.0000		14:36:56		CHIX		3823367
66		1,881.0000		14:36:56		CHIX		3823369
311		1,881.5000		14:43:07		CHIX		3833652
305		1,881.0000		14:43:19		CHIX		3834086
312		1,879.5000		14:43:20		CHIX		3834126
296		1,881.5000		14:45:55		CHIX		3839733
328		1,879.0000		14:50:07		CHIX		3849949
302		1,878.5000		14:50:08		CHIX		3850001
315		1,880.5000		14:52:19		CHIX		3853145
309		1,880.0000		14:53:32		CHIX		3854711
337		1,879.0000		14:57:00		CHIX		3862307
68		1,878.5000		14:58:01		CHIX		3863664
68		1,878.5000		14:58:01		CHIX		3863666
38		1,878.5000		14:58:01		CHIX		3863668
354		1,880.0000		15:01:27		CHIX		3873320
355		1,880.5000		15:01:27		CHIX		3873313
328		1,877.0000		15:03:34		CHIX		3876864
293		1,869.5000		15:06:10		CHIX		3883984
311		1,868.0000		15:08:37		CHIX		3887215
308		1,868.0000		15:10:13		CHIX		3890904
373		1,869.5000		15:15:16		CHIX		3901112
255		1,870.5000		15:15:16		CHIX		3901108
78		1,871.0000		15:20:03		CHIX		3910528
32		1,871.5000		15:21:40		CHIX		3912720
149		1,871.5000		15:21:40		CHIX		3912718
136		1,871.5000		15:21:40		CHIX		3912716
24		1,871.5000		15:21:40		CHIX		3912714
333		1,871.0000		15:21:40		CHIX		3912712
332		1,871.0000		15:22:29		CHIX		3913956
52		1,872.0000		15:26:13		CHIX		3921742
196		1,872.0000		15:26:14		CHIX		3921778
337		1,872.0000		15:26:15		CHIX		3921799
73		1,872.0000		15:26:15		CHIX		3921797
63		1,872.0000		15:28:25		CHIX		3924463
249		1,872.0000		15:28:25		CHIX		3924457
255		1,874.0000		15:32:05		CHIX		3931464
352		1,873.5000		15:32:16		CHIX		3931657
197		1,873.0000		15:35:05		CHIX		3937448
113		1,873.0000		15:36:59		CHIX		3939715
311		1,874.5000		15:38:03		CHIX		3941010
20		1,877.0000		15:42:20		CHIX		3948268
23		1,877.0000		15:42:20		CHIX		3948266
15		1,877.0000		15:42:20		CHIX		3948264
66		1,877.0000		15:42:20		CHIX		3948262
1		1,876.5000		15:43:05		CHIX		3949043
369		1,876.5000		15:43:30		CHIX		3949613
28		1,878.0000		15:46:39		CHIX		3956428
347		1,878.5000		15:47:16		CHIX		3957314
307		1,878.0000		15:47:47		CHIX		3957779
293		1,873.0000		15:50:06		CHIX		3962880
360		1,872.0000		15:50:07		CHIX		3962919
171		1,874.0000		15:56:08		CHIX		3971414
169		1,874.0000		15:56:08		CHIX		3971409
343		1,874.0000		15:57:00		CHIX		3972246
318		1,872.0000		16:00:03		CHIX		3979549
41		1,872.0000		16:00:03		CHIX		3979551
401		1,871.0000		16:00:18		CHIX		3980059
355		1,871.5000		16:02:45		CHIX		3983350
34		1,870.5000		16:04:01		CHIX		3985193
148		1,870.5000		16:04:01		CHIX		3985191
255		1,870.0000		16:05:05		CHIX		3989255
119		1,869.5000		16:05:22		CHIX		3989654
238		1,869.5000		16:05:22		CHIX		3989652
349		1,869.5000		16:07:41		CHIX		3992783
255		1,868.0000		16:08:02		CHIX		3993282
255		1,868.5000		16:10:27		CHIX		3999558
144		1,868.0000		16:12:04		CHIX		4002155
156		1,868.0000		16:12:06		CHIX		4002248
259		1,868.5000		16:13:10		CHIX		4003971
63		1,868.5000		16:13:13		CHIX		4004078
328		1,871.0000		16:15:57		CHIX		4011132
329		1,871.5000		16:15:57		CHIX		4011127
324		1,871.0000		16:16:56		CHIX		4013149
43		1,872.5000		16:19:03		CHIX		4016894
44		1,872.5000		16:19:04		CHIX		4016957
91		1,873.0000		16:19:25		CHIX		4017472
345		1,874.0000		16:20:41		CHIX		4022359
301		1,874.0000		16:21:25		CHIX		4023461
54		1,874.5000		16:22:05		CHIX		4024555
58		1,874.5000		16:22:05		CHIX		4024553
100		1,874.5000		16:22:05		CHIX		4024551
106		1,874.5000		16:22:05		CHIX		4024549
255		1,874.0000		16:23:01		CHIX		4026090
61		1,874.0000		16:23:01		CHIX		4026092
313		1,874.0000		16:23:01		CHIX		4026086
354		1,873.0000		16:23:44		CHIX		4027104
337		1,872.0000		16:25:46		CHIX		4035587
173		1,872.5000		16:27:05		CHIX		4037576
177		1,872.5000		16:27:50		CHIX		4038860
308		1,872.5000		16:27:50		CHIX		4038864
128		1,873.0000		16:28:05		CHIX		4039447
39		1,873.0000		16:28:05		CHIX		4039445
66		1,873.0000		16:28:05		CHIX		4039443
2		1,873.0000		16:28:05		CHIX		4039441
7		1,873.0000		16:28:05		CHIX		4039439
7		1,873.0000		16:28:05		CHIX		4039437
95		1,873.0000		16:28:05		CHIX		4039435
6		1,873.0000		16:28:05		CHIX		4039433
209		1,874.0000		16:29:37		CHIX		4043155
552		1,846.5000		08:01:04		LSE		3409013
552		1,848.0000		08:01:04		LSE		3409009
379		1,848.0000		08:01:04		LSE		3409007
466		1,840.0000		08:01:06		LSE		3409070
150		1,840.0000		08:01:06		LSE		3409068
558		1,839.0000		08:02:01		LSE		3410358
511		1,839.5000		08:02:40		LSE		3411152
616		1,845.0000		08:03:59		LSE		3412296
533		1,848.0000		08:03:59		LSE		3412288
468		1,839.5000		08:05:39		LSE		3415031
249		1,833.5000		08:07:04		LSE		3416623
282		1,833.5000		08:07:04		LSE		3416621
469		1,831.0000		08:08:55		LSE		3421828
70		1,836.5000		08:10:01		LSE		3423317
396		1,836.5000		08:10:01		LSE		3423315
455		1,834.5000		08:10:08		LSE		3423540
547		1,836.5000		08:12:01		LSE		3425369
370		1,847.0000		08:15:53		LSE		3430175
138		1,847.0000		08:15:53		LSE		3430177
459		1,849.5000		08:16:02		LSE		3430391
516		1,856.0000		08:17:56		LSE		3432409
463		1,850.5000		08:18:15		LSE		3432818
72		1,850.5000		08:18:15		LSE		3432816
304		1,849.0000		08:20:38		LSE		3435486
260		1,849.0000		08:20:38		LSE		3435488
559		1,849.5000		08:21:03		LSE		3435825
505		1,849.0000		08:22:02		LSE		3437749
466		1,849.5000		08:22:38		LSE		3439437
501		1,849.0000		08:23:08		LSE		3440034
143		1,845.5000		08:26:35		LSE		3443443
100		1,845.5000		08:26:35		LSE		3443441
30		1,845.5000		08:26:35		LSE		3443439
260		1,845.5000		08:26:35		LSE		3443437
554		1,846.0000		08:27:07		LSE		3443856
489		1,846.0000		08:27:07		LSE		3443858
528		1,851.0000		08:27:34		LSE		3444293
499		1,852.0000		08:28:00		LSE		3444688
13		1,849.5000		08:29:53		LSE		3446407
482		1,849.5000		08:30:33		LSE		3447737
489		1,851.5000		08:32:09		LSE		3449592
466		1,851.0000		08:32:56		LSE		3450265
516		1,851.0000		08:37:05		LSE		3455364
344		1,849.5000		08:38:13		LSE		3456499
145		1,849.5000		08:38:13		LSE		3456497
531		1,850.0000		08:39:50		LSE		3457992
561		1,847.0000		08:40:59		LSE		3459569
547		1,847.5000		08:43:03		LSE		3461561
341		1,847.0000		08:43:09		LSE		3461658
159		1,847.0000		08:43:09		LSE		3461656
104		1,846.5000		08:43:37		LSE		3462213
174		1,846.5000		08:43:37		LSE		3462211
119		1,846.5000		08:43:37		LSE		3462209
466		1,850.0000		08:46:34		LSE		3465422
126		1,848.0000		08:47:59		LSE		3466771
425		1,848.0000		08:47:59		LSE		3466769
464		1,847.0000		08:51:18		LSE		3470506
472		1,848.0000		08:53:03		LSE		3472202
554		1,846.0000		08:53:22		LSE		3472433
490		1,846.0000		08:56:54		LSE		3476189
708		1,846.0000		09:00:00		LSE		3479436
449		1,846.5000		09:00:22		LSE		3480176
515		1,850.0000		09:02:56		LSE		3482807
475		1,855.5000		09:09:38		LSE		3489435
509		1,856.0000		09:09:38		LSE		3489433
144		1,853.5000		09:10:03		LSE		3490280
399		1,853.5000		09:10:03		LSE		3490278
497		1,852.0000		09:10:42		LSE		3490922
562		1,854.5000		09:12:59		LSE		3492841
544		1,856.5000		09:13:25		LSE		3493153
513		1,856.0000		09:16:32		LSE		3496142
554		1,856.0000		09:16:32		LSE		3496140
477		1,854.5000		09:17:53		LSE		3497330
545		1,854.5000		09:18:45		LSE		3498222
548		1,851.5000		09:20:51		LSE		3500679
501		1,850.0000		09:22:15		LSE		3502084
766		1,854.0000		09:24:06		LSE		3503515
467		1,865.5000		09:27:35		LSE		3507270
376		1,866.5000		09:28:36		LSE		3508135
549		1,866.5000		09:28:53		LSE		3508393
535		1,875.0000		09:32:01		LSE		3511518
529		1,877.0000		09:32:26		LSE		3511886
1,058		1,877.5000		09:32:26		LSE		3511877
546		1,874.0000		09:33:37		LSE		3512850
505		1,873.0000		09:35:31		LSE		3514935
667		1,867.0000		09:39:11		LSE		3518427
564		1,870.5000		09:39:11		LSE		3518425
310		1,867.5000		09:40:42		LSE		3520028
221		1,867.5000		09:40:42		LSE		3520026
598		1,872.0000		09:45:02		LSE		3523901
468		1,872.0000		09:45:02		LSE		3523899
540		1,873.0000		09:47:37		LSE		3525792
506		1,873.0000		09:50:00		LSE		3527762
547		1,870.5000		09:52:21		LSE		3529935
610		1,878.5000		09:55:39		LSE		3532748
534		1,876.5000		09:55:42		LSE		3532783
554		1,875.0000		09:59:44		LSE		3535619
51		1,875.5000		10:01:35		LSE		3537628
493		1,873.0000		10:03:22		LSE		3539212
533		1,874.5000		10:03:22		LSE		3539210
528		1,875.0000		10:06:53		LSE		3542532
482		1,874.5000		10:06:54		LSE		3542546
504		1,875.0000		10:12:00		LSE		3546852
458		1,875.5000		10:12:00		LSE		3546850
465		1,876.0000		10:12:56		LSE		3547641
481		1,876.5000		10:14:54		LSE		3549108
509		1,876.5000		10:16:15		LSE		3550661
460		1,876.0000		10:16:16		LSE		3550665
540		1,877.0000		10:19:19		LSE		3552933
12		1,877.0000		10:19:19		LSE		3552931
661		1,876.0000		10:20:05		LSE		3554181
503		1,876.0000		10:22:06		LSE		3555575
189		1,877.0000		10:24:50		LSE		3557734
321		1,878.5000		10:26:45		LSE		3559575
149		1,878.5000		10:26:45		LSE		3559573
537		1,877.5000		10:26:46		LSE		3559589
553		1,877.0000		10:26:47		LSE		3559609
459		1,878.5000		10:29:33		LSE		3561723
557		1,882.0000		10:31:48		LSE		3564213
422		1,880.0000		10:37:18		LSE		3569719
135		1,880.0000		10:37:18		LSE		3569717
507		1,879.0000		10:39:37		LSE		3571306
23		1,879.0000		10:39:37		LSE		3571304
518		1,879.0000		10:40:13		LSE		3572892
157		1,879.0000		10:44:13		LSE		3577052
198		1,879.0000		10:44:13		LSE		3577050
117		1,879.0000		10:44:37		LSE		3577343
488		1,879.0000		10:45:40		LSE		3579125
558		1,880.5000		10:46:56		LSE		3580081
521		1,880.5000		10:50:20		LSE		3584318
48		1,878.5000		10:54:27		LSE		3588041
104		1,878.5000		10:54:27		LSE		3588039
62		1,878.5000		10:54:27		LSE		3588037
65		1,878.5000		10:54:27		LSE		3588035
104		1,878.0000		10:54:27		LSE		3588031
145		1,878.0000		10:54:27		LSE		3588033
560		1,878.0000		10:54:27		LSE		3588029
519		1,877.0000		10:55:33		LSE		3590466
746		1,873.0000		11:01:15		LSE		3596402
63		1,873.0000		11:04:29		LSE		3598604
309		1,873.0000		11:04:29		LSE		3598602
110		1,873.0000		11:04:29		LSE		3598600
491		1,873.0000		11:05:12		LSE		3600046
544		1,872.0000		11:07:20		LSE		3601504
56		1,871.0000		11:07:28		LSE		3601631
98		1,872.0000		11:09:27		LSE		3603133
100		1,872.0000		11:09:27		LSE		3603131
104		1,872.0000		11:09:27		LSE		3603129
49		1,872.0000		11:09:27		LSE		3603127
470		1,871.5000		11:11:05		LSE		3605060
176		1,873.0000		11:14:50		LSE		3607645
100		1,873.0000		11:14:50		LSE		3607643
209		1,873.0000		11:14:50		LSE		3607641
480		1,873.5000		11:17:51		LSE		3610922
565		1,874.5000		11:20:50		LSE		3614063
567		1,874.0000		11:21:48		LSE		3614802
555		1,873.0000		11:21:49		LSE		3614824
250		1,872.0000		11:25:36		LSE		3618518
260		1,872.0000		11:25:36		LSE		3618516
426		1,873.0000		11:29:30		LSE		3621058
164		1,873.0000		11:29:30		LSE		3621056
464		1,875.5000		11:33:33		LSE		3625174
255		1,875.5000		11:33:34		LSE		3625199
247		1,875.5000		11:33:34		LSE		3625197
95		1,875.5000		11:33:34		LSE		3625195
558		1,875.5000		11:37:22		LSE		3628461
516		1,876.0000		11:40:06		LSE		3630732
527		1,876.5000		11:45:39		LSE		3636377
559		1,878.0000		11:45:39		LSE		3636375
528		1,875.0000		11:51:00		LSE		3640286
652		1,876.5000		11:51:00		LSE		3640275
277		1,872.0000		11:54:25		LSE		3642146
245		1,872.0000		11:54:25		LSE		3642144
708		1,871.5000		11:58:48		LSE		3645500
547		1,872.0000		11:59:47		LSE		3646107
563		1,871.5000		12:02:00		LSE		3648492
141		1,871.5000		12:03:00		LSE		3649412
100		1,871.5000		12:03:00		LSE		3649414
80		1,871.5000		12:03:00		LSE		3649410
120		1,871.5000		12:03:00		LSE		3649408
100		1,873.5000		12:05:23		LSE		3652470
70		1,873.5000		12:05:23		LSE		3652468
35		1,873.5000		12:05:23		LSE		3652466
5		1,873.5000		12:06:20		LSE		3653117
90		1,872.5000		12:06:55		LSE		3653503
552		1,874.0000		12:11:47		LSE		3657197
498		1,874.0000		12:11:47		LSE		3657199
533		1,875.0000		12:13:10		LSE		3657878
501		1,875.0000		12:17:18		LSE		3661127
420		1,874.5000		12:17:53		LSE		3661563
109		1,874.5000		12:17:53		LSE		3661561
482		1,872.5000		12:22:58		LSE		3665278
127		1,875.0000		12:25:33		LSE		3667986
96		1,875.0000		12:25:33		LSE		3667984
209		1,875.0000		12:25:33		LSE		3667982
657		1,875.5000		12:25:33		LSE		3667974
501		1,875.0000		12:28:25		LSE		3669655
1		1,874.5000		12:32:30		LSE		3674764
9		1,874.5000		12:32:30		LSE		3674762
7		1,874.5000		12:33:20		LSE		3675262
533		1,875.5000		12:35:32		LSE		3677843
435		1,875.5000		12:35:32		LSE		3677841
35		1,875.5000		12:35:32		LSE		3677839
533		1,878.0000		12:38:25		LSE		3679757
368		1,877.5000		12:40:37		LSE		3682088
121		1,877.5000		12:40:37		LSE		3682084
70		1,877.5000		12:40:37		LSE		3682086
130		1,877.5000		12:44:50		LSE		3685185
39		1,877.5000		12:44:50		LSE		3685181
144		1,877.5000		12:44:50		LSE		3685177
534		1,876.5000		12:46:10		LSE		3687299
537		1,875.5000		12:46:52		LSE		3687727
2		1,875.5000		12:46:52		LSE		3687729
549		1,876.5000		12:50:20		LSE		3691266
488		1,878.5000		12:51:40		LSE		3692096
475		1,879.0000		12:53:38		LSE		3693340
534		1,878.0000		12:56:20		LSE		3696079
24		1,878.5000		12:56:20		LSE		3696073
135		1,878.5000		12:56:20		LSE		3696071
15		1,878.0000		12:59:20		LSE		3698197
18		1,878.0000		12:59:20		LSE		3698195
23		1,878.0000		12:59:20		LSE		3698193
18		1,878.0000		12:59:20		LSE		3698191
18		1,878.0000		12:59:20		LSE		3698189
179		1,878.0000		12:59:20		LSE		3698187
87		1,878.0000		12:59:20		LSE		3698185
554		1,876.5000		13:01:46		LSE		3701319
466		1,875.5000		13:04:08		LSE		3702757
501		1,874.5000		13:06:40		LSE		3706083
514		1,874.5000		13:10:40		LSE		3709655
480		1,874.0000		13:11:36		LSE		3710239
466		1,873.0000		13:13:18		LSE		3711371
164		1,877.5000		13:16:13		LSE		3714397
309		1,877.5000		13:16:13		LSE		3714399
481		1,882.5000		13:21:04		LSE		3719055
481		1,882.0000		13:21:05		LSE		3719069
468		1,881.0000		13:24:29		LSE		3721321
534		1,881.5000		13:24:29		LSE		3721310
464		1,882.0000		13:29:20		LSE		3726001
462		1,881.5000		13:29:20		LSE		3726003
539		1,883.0000		13:30:12		LSE		3729360
719		1,882.0000		13:34:20		LSE		3733295
15		1,881.0000		13:35:46		LSE		3737684
98		1,882.5000		13:38:30		LSE		3739691
297		1,882.5000		13:38:30		LSE		3739689
8		1,882.5000		13:38:30		LSE		3739685
139		1,882.5000		13:38:30		LSE		3739687
510		1,882.5000		13:39:43		LSE		3740363
88		1,882.5000		13:39:43		LSE		3740365
398		1,882.5000		13:39:47		LSE		3740426
168		1,882.0000		13:41:44		LSE		3742492
525		1,882.5000		13:42:37		LSE		3743181
549		1,884.5000		13:45:38		LSE		3746534
100		1,884.5000		13:45:50		LSE		3746702
84		1,884.5000		13:45:50		LSE		3746700
14		1,884.5000		13:45:50		LSE		3746698
480		1,883.5000		13:46:47		LSE		3747914
68		1,882.5000		13:50:22		LSE		3752754
120		1,882.5000		13:51:22		LSE		3753549
120		1,882.5000		13:51:22		LSE		3753551
47		1,882.5000		13:51:22		LSE		3753553
104		1,882.5000		13:51:22		LSE		3753547
455		1,881.5000		13:52:00		LSE		3754015
805		1,883.0000		13:56:28		LSE		3759104
552		1,882.5000		13:56:47		LSE		3759357
501		1,881.5000		13:57:10		LSE		3759816
501		1,877.0000		13:58:35		LSE		3761112
9		1,879.0000		14:03:00		LSE		3766575
100		1,879.0000		14:03:00		LSE		3766577
341		1,879.0000		14:03:10		LSE		3766784
198		1,879.0000		14:03:10		LSE		3766782
157		1,878.5000		14:03:15		LSE		3766838
184		1,878.5000		14:03:15		LSE		3766836
505		1,881.5000		14:04:52		LSE		3768274
482		1,882.5000		14:06:38		LSE		3772081
472		1,882.5000		14:07:08		LSE		3772772
141		1,883.0000		14:11:19		LSE		3777890
241		1,883.0000		14:12:34		LSE		3778846
197		1,883.0000		14:12:51		LSE		3779041
224		1,883.0000		14:12:51		LSE		3779039
322		1,883.0000		14:12:51		LSE		3779037
163		1,883.0000		14:15:30		LSE		3782970
638		1,883.0000		14:17:02		LSE		3784352
230		1,883.5000		14:17:39		LSE		3784834
104		1,883.5000		14:17:39		LSE		3784832
187		1,883.5000		14:17:39		LSE		3784829
104		1,883.5000		14:17:39		LSE		3784827
100		1,883.5000		14:18:50		LSE		3785694
123		1,883.0000		14:19:00		LSE		3785865
335		1,883.0000		14:20:25		LSE		3789022
500		1,881.5000		14:23:25		LSE		3791720
453		1,881.5000		14:23:25		LSE		3791716
824		1,881.0000		14:26:22		LSE		3796336
564		1,881.0000		14:29:07		LSE		3799159
200		1,881.0000		14:29:33		LSE		3799737
167		1,881.0000		14:29:33		LSE		3799739
104		1,881.0000		14:29:33		LSE		3799741
67		1,881.0000		14:29:33		LSE		3799743
446		1,880.5000		14:29:33		LSE		3799731
254		1,880.5000		14:29:33		LSE		3799729
492		1,881.5000		14:32:30		LSE		3811746
17		1,882.0000		14:33:06		LSE		3812816
350		1,881.5000		14:33:22		LSE		3813248
255		1,881.5000		14:33:22		LSE		3813246
145		1,881.5000		14:33:22		LSE		3813244
505		1,881.0000		14:34:30		LSE		3815321
559		1,881.0000		14:34:30		LSE		3815323
531		1,882.0000		14:36:19		LSE		3822267
33		1,881.5000		14:36:48		LSE		3823189
492		1,881.5000		14:36:48		LSE		3823187
30		1,880.0000		14:38:24		LSE		3825820
260		1,879.5000		14:38:31		LSE		3825946
220		1,879.5000		14:38:31		LSE		3825944
166		1,879.0000		14:38:54		LSE		3826536
104		1,879.0000		14:38:54		LSE		3826534
184		1,879.0000		14:38:54		LSE		3826532
88		1,880.0000		14:40:06		LSE		3829620
451		1,880.0000		14:40:06		LSE		3829618
490		1,880.0000		14:40:51		LSE		3830546
230		1,881.0000		14:43:19		LSE		3834100
64		1,881.0000		14:43:19		LSE		3834098
80		1,881.0000		14:43:19		LSE		3834096
524		1,881.0000		14:43:19		LSE		3834090
457		1,881.5000		14:45:55		LSE		3839735
457		1,882.0000		14:45:55		LSE		3839731
529		1,877.0000		14:46:24		LSE		3840976
144		1,879.5000		14:48:49		LSE		3845397
141		1,879.5000		14:48:51		LSE		3845460
100		1,879.5000		14:49:38		LSE		3846650
172		1,879.5000		14:49:38		LSE		3846648
750		1,880.0000		14:49:56		LSE		3847288
500		1,878.5000		14:50:08		LSE		3849999
586		1,880.5000		14:52:19		LSE		3853149
360		1,880.0000		14:53:32		LSE		3854715
100		1,880.0000		14:53:32		LSE		3854713
504		1,879.5000		14:53:52		LSE		3855110
514		1,878.0000		14:55:14		LSE		3859380
133		1,878.5000		14:57:57		LSE		3863525
133		1,878.5000		14:57:57		LSE		3863523
172		1,878.5000		14:57:57		LSE		3863521
448		1,878.5000		14:58:10		LSE		3863935
16		1,878.5000		14:58:10		LSE		3863908
693		1,878.0000		14:58:48		LSE		3865279
454		1,881.5000		15:01:26		LSE		3873304
72		1,881.5000		15:01:26		LSE		3873302
476		1,881.5000		15:01:26		LSE		3873298
550		1,880.0000		15:01:27		LSE		3873318
24		1,878.5000		15:03:12		LSE		3876239
536		1,878.5000		15:03:12		LSE		3876237
483		1,877.5000		15:03:34		LSE		3876859
589		1,873.0000		15:04:47		LSE		3878857
370		1,871.5000		15:06:08		LSE		3883932
277		1,871.5000		15:06:08		LSE		3883934
450		1,872.0000		15:06:08		LSE		3883930
37		1,872.0000		15:06:08		LSE		3883928
533		1,869.0000		15:07:30		LSE		3885713
148		1,868.5000		15:08:37		LSE		3887205
172		1,868.5000		15:08:37		LSE		3887203
157		1,868.5000		15:08:37		LSE		3887207
163		1,868.5000		15:08:37		LSE		3887209
598		1,867.5000		15:10:13		LSE		3890908
466		1,867.0000		15:10:49		LSE		3892357
536		1,870.5000		15:12:04		LSE		3894008
12		1,870.5000		15:14:04		LSE		3897254
17		1,870.5000		15:14:04		LSE		3897252
13		1,870.5000		15:14:30		LSE		3897912
26		1,870.5000		15:14:30		LSE		3897914
22		1,871.0000		15:15:16		LSE		3901098
517		1,871.0000		15:15:16		LSE		3901096
525		1,871.0000		15:15:16		LSE		3901094
512		1,870.0000		15:18:01		LSE		3905123
520		1,869.5000		15:18:02		LSE		3905164
112		1,873.0000		15:19:00		LSE		3906860
351		1,873.0000		15:19:00		LSE		3906858
80		1,872.5000		15:19:02		LSE		3906961
172		1,872.5000		15:19:02		LSE		3906959
157		1,872.5000		15:19:02		LSE		3906957
135		1,871.5000		15:20:00		LSE		3908867
159		1,871.5000		15:20:00		LSE		3908859
486		1,872.0000		15:21:17		LSE		3912172
493		1,871.0000		15:21:40		LSE		3912708
100		1,872.0000		15:22:40		LSE		3914179
119		1,872.0000		15:22:40		LSE		3914177
543		1,871.0000		15:22:48		LSE		3914510
453		1,873.0000		15:25:37		LSE		3920923
471		1,873.0000		15:25:37		LSE		3920921
556		1,872.0000		15:26:13		LSE		3921744
456		1,873.5000		15:27:30		LSE		3923325
18		1,872.5000		15:29:36		LSE		3925799
469		1,872.5000		15:29:36		LSE		3925795
523		1,873.5000		15:30:27		LSE		3929554
405		1,874.5000		15:32:02		LSE		3931370
96		1,874.5000		15:32:02		LSE		3931368
146		1,874.5000		15:32:03		LSE		3931411
172		1,874.5000		15:32:04		LSE		3931423
541		1,873.5000		15:34:00		LSE		3933536
437		1,874.0000		15:34:24		LSE		3933988
71		1,874.0000		15:34:27		LSE		3934088
515		1,873.0000		15:36:59		LSE		3939719
25		1,874.5000		15:38:02		LSE		3940967
100		1,874.5000		15:38:03		LSE		3941016
172		1,874.5000		15:38:03		LSE		3941014
518		1,874.5000		15:38:03		LSE		3941012
531		1,875.0000		15:39:05		LSE		3942176
490		1,877.0000		15:40:48		LSE		3946540
13		1,877.5000		15:41:30		LSE		3947318
552		1,877.5000		15:41:30		LSE		3947316
551		1,877.0000		15:41:45		LSE		3947651
472		1,877.0000		15:43:20		LSE		3949453
15		1,876.5000		15:43:58		LSE		3950198
125		1,876.5000		15:43:58		LSE		3950196
200		1,876.5000		15:43:58		LSE		3950194
508		1,877.5000		15:46:02		LSE		3955784
283		1,877.5000		15:46:02		LSE		3955782
215		1,877.5000		15:46:02		LSE		3955780
339		1,876.0000		15:47:47		LSE		3957799
3		1,876.0000		15:47:47		LSE		3957797
1		1,876.0000		15:47:47		LSE		3957795
169		1,876.0000		15:47:47		LSE		3957793
176		1,877.0000		15:47:47		LSE		3957791
104		1,877.0000		15:47:47		LSE		3957789
554		1,878.0000		15:47:47		LSE		3957785
532		1,873.5000		15:50:06		LSE		3962878
100		1,871.5000		15:50:10		LSE		3962975
14		1,871.5000		15:50:10		LSE		3962973
172		1,871.5000		15:50:10		LSE		3962971
4		1,871.5000		15:50:10		LSE		3962969
471		1,870.5000		15:51:01		LSE		3964065
146		1,869.5000		15:52:29		LSE		3965511
912		1,871.5000		15:53:50		LSE		3966690
502		1,874.5000		15:55:30		LSE		3970693
50		1,874.5000		15:55:30		LSE		3970691
134		1,874.5000		15:55:30		LSE		3970689
497		1,874.5000		15:55:30		LSE		3970687
269		1,874.0000		15:55:41		LSE		3970912
259		1,874.0000		15:55:41		LSE		3970914
86		1,874.5000		15:56:08		LSE		3971422
51		1,874.5000		15:56:08		LSE		3971420
172		1,874.5000		15:56:08		LSE		3971418
172		1,874.5000		15:56:08		LSE		3971416
548		1,874.0000		15:56:08		LSE		3971412
132		1,873.5000		15:58:00		LSE		3973558
137		1,873.5000		15:58:03		LSE		3973626
165		1,873.5000		15:58:03		LSE		3973624
482		1,872.5000		15:59:08		LSE		3975010
593		1,872.0000		16:00:06		LSE		3979630
482		1,871.5000		16:00:18		LSE		3980050
575		1,871.5000		16:02:03		LSE		3982403
557		1,871.5000		16:02:45		LSE		3983348
20		1,871.5000		16:02:45		LSE		3983352
508		1,871.5000		16:02:59		LSE		3983613
89		1,871.5000		16:02:59		LSE		3983611
437		1,871.5000		16:02:59		LSE		3983609
172		1,871.0000		16:03:59		LSE		3985140
500		1,870.5000		16:04:01		LSE		3985189
641		1,870.5000		16:05:05		LSE		3989248
319		1,869.5000		16:05:22		LSE		3989650
224		1,869.5000		16:05:22		LSE		3989648
501		1,870.0000		16:06:17		LSE		3990761
16		1,869.5000		16:06:43		LSE		3991356
547		1,869.5000		16:06:43		LSE		3991350
539		1,869.5000		16:07:43		LSE		3992844
17		1,868.0000		16:08:05		LSE		3993391
1		1,868.0000		16:08:05		LSE		3993371
185		1,868.0000		16:08:05		LSE		3993369
6		1,868.0000		16:08:05		LSE		3993355
47		1,868.5000		16:08:37		LSE		3994291
223		1,868.5000		16:08:40		LSE		3994318
219		1,868.5000		16:08:44		LSE		3994380
527		1,868.5000		16:09:44		LSE		3995638
533		1,868.5000		16:09:44		LSE		3995636
15		1,869.0000		16:10:08		LSE		3998827
154		1,868.5000		16:10:11		LSE		3998953
130		1,868.5000		16:10:11		LSE		3998951
394		1,868.5000		16:10:51		LSE		4000198
80		1,868.5000		16:10:51		LSE		4000202
471		1,868.0000		16:11:07		LSE		4000627
72		1,868.5000		16:12:04		LSE		4002162
167		1,868.5000		16:12:04		LSE		4002164
39		1,868.5000		16:12:04		LSE		4002167
216		1,868.5000		16:12:04		LSE		4002160
462		1,868.0000		16:12:04		LSE		4002157
558		1,869.5000		16:13:02		LSE		4003722
427		1,868.0000		16:14:15		LSE		4005885
231		1,868.0000		16:14:15		LSE		4005883
511		1,871.0000		16:15:10		LSE		4009629
150		1,871.0000		16:15:10		LSE		4009631
159		1,871.5000		16:15:13		LSE		4009700
141		1,871.5000		16:15:13		LSE		4009698
543		1,871.5000		16:15:57		LSE		4011129
309		1,872.0000		16:16:55		LSE		4013135
26		1,872.0000		16:16:55		LSE		4013133
216		1,872.0000		16:16:55		LSE		4013131
472		1,871.5000		16:16:56		LSE		4013147
1,295		1,873.0000		16:18:32		LSE		4016099
500		1,873.0000		16:18:40		LSE		4016327
20		1,873.0000		16:18:40		LSE		4016323
479		1,872.5000		16:19:01		LSE		4016827
1,215		1,874.0000		16:20:41		LSE		4022363
504		1,874.0000		16:21:10		LSE		4023135
524		1,874.0000		16:21:25		LSE		4023463
814		1,874.5000		16:22:05		LSE		4024571
223		1,874.5000		16:22:05		LSE		4024559
29		1,874.5000		16:22:05		LSE		4024561
216		1,873.5000		16:23:43		LSE		4027071
68		1,873.5000		16:23:43		LSE		4027075
100		1,873.5000		16:23:43		LSE		4027073
1,012		1,873.5000		16:23:43		LSE		4027061
161		1,873.5000		16:23:43		LSE		4027059
551		1,873.0000		16:23:44		LSE		4027102
85		1,873.0000		16:24:04		LSE		4027491
216		1,873.0000		16:24:04		LSE		4027489
208		1,873.0000		16:24:04		LSE		4027487
54		1,872.0000		16:25:34		LSE		4035279
100		1,872.0000		16:25:34		LSE		4035277
216		1,872.0000		16:25:34		LSE		4035275
152		1,873.5000		16:28:27		LSE		4040141
1		1,874.0000		16:29:09		LSE		4041421
74		1,873.5000		16:29:37		LSE		4043167
184		1,873.5000		16:29:37		LSE		4043165
216		1,873.5000		16:29:37		LSE		4043163
601		1,874.0000		16:29:37		LSE		4043161
184		1,874.0000		16:29:37		LSE		4043159

Contacts:

+44 (0) 20 7399 6500

Ray Cahill (Director of Corporate Governance)       

Paul Lister (Company Secretary)     

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com 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