Assoc.British Foods - Transaction in Own Shares

RNS Number : 8240S

Associated British Foods PLC

09 January 2025


09 January 2025

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the 'Company') announces that on 09 January 2025 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 2024.

Description of shares:			Associated British Foods plc Ordinary shares of 5 15/22 pence
Date of transaction:			09 January 2025
Number of shares repurchased:			483,198
Average price paid per share:			GBp 1959.137
Highest price paid per share:			GBp 1983.50
Lowest price paid per share:			GBp 1935.50

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 2025
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	1,961.79	205,345		1,939.00	1,980.50
BATS Europe	1,957.13	188,573		1,935.50	1,972.50
Chi-X Europe	1,957.01	58,967		1,936.00	1,971.00
Aquis	1,957.78	30,313		1,937.50	1,983.50

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)		Trading venue	Match ID
509	1,983.5000	08:00:30		Aquis	1367768
544	1,968.5000	08:05:48		Aquis	1375844
37	1,942.0000	08:09:56		Aquis	1382167
563	1,942.0000	08:10:03		Aquis	1382387
57	1,944.0000	08:17:15		Aquis	1390308
48	1,944.0000	08:17:15		Aquis	1390300
52	1,944.0000	08:17:43		Aquis	1390654
56	1,944.0000	08:17:45		Aquis	1390690
424	1,942.0000	08:20:33		Aquis	1393149
49	1,942.0000	08:20:33		Aquis	1393146
77	1,942.0000	08:20:33		Aquis	1393144
7	1,942.0000	08:20:33		Aquis	1393142
576	1,949.5000	08:32:02		Aquis	1403608
525	1,943.5000	08:40:22		Aquis	1410821
43	1,946.0000	08:47:27		Aquis	1417593
41	1,946.0000	08:47:33		Aquis	1417658
409	1,946.0000	08:47:39		Aquis	1417769
152	1,947.0000	09:00:08		Aquis	1430538
18	1,951.0000	09:01:21		Aquis	1431686
285	1,956.0000	09:02:50		Aquis	1433100
193	1,956.0000	09:02:50		Aquis	1433098
26	1,956.0000	09:02:51		Aquis	1433152
603	1,958.5000	09:13:29		Aquis	1443005
569	1,944.5000	09:28:04		Aquis	1456529
145	1,941.5000	09:39:52		Aquis	1468336
230	1,941.5000	09:39:52		Aquis	1468334
162	1,941.5000	09:39:52		Aquis	1468330
484	1,937.5000	09:55:11		Aquis	1482165
477	1,939.0000	10:04:32		Aquis	1489532
50	1,939.0000	10:04:32		Aquis	1489528
565	1,942.0000	10:15:11		Aquis	1498820
604	1,944.5000	10:26:12		Aquis	1507618
561	1,946.0000	10:41:33		Aquis	1519816
534	1,948.0000	10:58:00		Aquis	1531531
491	1,949.5000	11:10:42		Aquis	1540706
592	1,944.5000	11:29:20		Aquis	1552877
73	1,948.0000	11:49:04		Aquis	1565857
331	1,948.0000	11:49:04		Aquis	1565855
144	1,948.0000	11:49:04		Aquis	1565853
488	1,947.5000	11:49:04		Aquis	1565839
516	1,952.5000	12:10:07		Aquis	1578215
563	1,954.5000	12:26:49		Aquis	1587814
506	1,956.5000	12:46:54		Aquis	1602125
4	1,956.5000	12:46:54		Aquis	1602123
6	1,956.5000	12:46:54		Aquis	1602121
509	1,955.0000	13:00:23		Aquis	1610960
119	1,959.0000	13:16:56		Aquis	1622794
368	1,959.0000	13:16:56		Aquis	1622792
43	1,956.5000	13:29:45		Aquis	1633898
546	1,957.5000	13:32:25		Aquis	1636590
344	1,958.5000	13:39:15		Aquis	1643225
217	1,958.5000	13:41:00		Aquis	1644825
149	1,965.0000	13:55:16		Aquis	1658294
62	1,964.5000	13:55:16		Aquis	1658292
527	1,964.0000	13:55:36		Aquis	1658665
520	1,962.0000	14:04:22		Aquis	1667575
10	1,962.0000	14:04:22		Aquis	1667579
547	1,966.5000	14:17:07		Aquis	1680537
488	1,966.0000	14:30:24		Aquis	1695355
216	1,967.0000	14:36:40		Aquis	1703261
230	1,967.5000	14:36:42		Aquis	1703316
29	1,967.5000	14:37:16		Aquis	1703891
18	1,967.5000	14:39:20		Aquis	1706158
18	1,968.5000	14:39:41		Aquis	1706474
140	1,968.5000	14:41:10		Aquis	1708422
179	1,968.0000	14:42:24		Aquis	1709942
373	1,968.0000	14:42:25		Aquis	1709954
363	1,967.5000	14:48:44		Aquis	1718631
207	1,967.5000	14:48:44		Aquis	1718627
256	1,965.5000	14:53:19		Aquis	1724585
512	1,966.0000	14:56:28		Aquis	1728925
460	1,966.0000	15:01:04		Aquis	1736529
62	1,966.0000	15:01:26		Aquis	1736835
389	1,967.0000	15:09:26		Aquis	1745425
186	1,967.0000	15:09:26		Aquis	1745419
200	1,969.5000	15:18:58		Aquis	1755001
348	1,969.5000	15:18:59		Aquis	1755023
28	1,971.0000	15:22:22		Aquis	1758450
512	1,971.0000	15:22:25		Aquis	1758527
230	1,969.0000	15:29:58		Aquis	1767161
369	1,969.0000	15:29:59		Aquis	1767165
196	1,965.0000	15:35:52		Aquis	1772721
8	1,965.0000	15:36:29		Aquis	1773271
195	1,965.0000	15:36:29		Aquis	1773269
136	1,965.0000	15:37:27		Aquis	1774229
524	1,963.0000	15:42:45		Aquis	1778762
50	1,963.0000	15:47:06		Aquis	1782781
159	1,963.0000	15:47:12		Aquis	1782907
321	1,963.0000	15:47:33		Aquis	1783274
533	1,960.5000	15:52:38		Aquis	1788414
1	1,962.0000	15:59:23		Aquis	1794970
516	1,962.0000	15:59:47		Aquis	1795861
216	1,962.5000	16:03:10		Aquis	1800178
175	1,964.0000	16:07:23		Aquis	1805103
67	1,964.0000	16:07:23		Aquis	1805099
60	1,964.0000	16:07:23		Aquis	1805101
14	1,964.0000	16:07:27		Aquis	1805172
70	1,964.0000	16:07:27		Aquis	1805170
305	1,964.0000	16:07:27		Aquis	1805174
64	1,964.0000	16:07:27		Aquis	1805176
545	1,965.5000	16:11:40		Aquis	1810313
219	1,966.0000	16:13:31		Aquis	1813077
69	1,966.0000	16:13:31		Aquis	1813075
70	1,966.0000	16:13:31		Aquis	1813073
46	1,966.5000	16:15:22		Aquis	1816215
310	1,966.5000	16:15:22		Aquis	1816211
128	1,966.5000	16:15:22		Aquis	1816207
103	1,966.0000	16:18:01		Aquis	1820201
68	1,966.0000	16:18:01		Aquis	1820199
12	1,966.0000	16:18:01		Aquis	1820197
68	1,966.0000	16:18:01		Aquis	1820195
31	1,965.5000	16:18:16		Aquis	1820628
516	1,965.5000	16:19:02		Aquis	1821676
511	1,965.0000	16:21:20		Aquis	1825319
8	1,965.0000	16:21:20		Aquis	1825313
16	1,965.0000	16:21:20		Aquis	1825311
540	1,965.0000	16:24:05		Aquis	1829613
280	1,965.0000	16:25:52		Aquis	1832530
584	1,971.5000	08:00:52		BATE	1368361
503	1,972.0000	08:01:49		BATE	1369952
887	1,972.5000	08:01:49		BATE	1369950
591	1,971.0000	08:02:11		BATE	1370699
505	1,962.0000	08:04:36		BATE	1374284
603	1,969.0000	08:05:48		BATE	1375866
563	1,967.5000	08:05:50		BATE	1375911
372	1,967.5000	08:05:50		BATE	1375909
155	1,967.5000	08:05:50		BATE	1375907
490	1,957.5000	08:06:51		BATE	1376953
626	1,949.0000	08:08:09		BATE	1378862
537	1,945.5000	08:08:43		BATE	1380685
2	1,945.5000	08:08:43		BATE	1380683
519	1,937.0000	08:10:14		BATE	1382686
48	1,937.0000	08:10:14		BATE	1382684
450	1,937.0000	08:11:51		BATE	1384617
40	1,937.0000	08:11:51		BATE	1384615
351	1,940.5000	08:13:44		BATE	1386521
632	1,943.0000	08:14:17		BATE	1386963
587	1,947.5000	08:15:01		BATE	1387700
559	1,946.5000	08:15:07		BATE	1387982
623	1,946.5000	08:15:07		BATE	1387980
556	1,950.0000	08:18:35		BATE	1391314
97	1,948.0000	08:18:49		BATE	1391494
500	1,948.0000	08:18:49		BATE	1391496
598	1,949.0000	08:18:49		BATE	1391492
499	1,940.5000	08:20:52		BATE	1393362
10	1,939.5000	08:20:58		BATE	1393417
54	1,939.5000	08:20:58		BATE	1393415
46	1,939.5000	08:20:59		BATE	1393424
92	1,939.5000	08:20:59		BATE	1393422
202	1,939.5000	08:21:06		BATE	1393610
25	1,939.5000	08:21:33		BATE	1394061
49	1,939.5000	08:21:33		BATE	1394059
52	1,939.5000	08:21:33		BATE	1394057
490	1,940.0000	08:25:25		BATE	1397389
136	1,943.0000	08:26:27		BATE	1398321
355	1,943.0000	08:26:29		BATE	1398338
581	1,942.5000	08:26:42		BATE	1398502
824	1,950.0000	08:30:11		BATE	1401636
555	1,950.5000	08:31:28		BATE	1403090
818	1,949.0000	08:32:02		BATE	1403610
694	1,949.0000	08:33:30		BATE	1405207
551	1,945.0000	08:35:00		BATE	1406602
498	1,945.0000	08:35:00		BATE	1406600
35	1,945.0000	08:36:40		BATE	1408092
566	1,945.0000	08:37:06		BATE	1408430
499	1,944.0000	08:37:34		BATE	1408774
595	1,943.5000	08:40:22		BATE	1410823
134	1,943.0000	08:40:57		BATE	1411338
427	1,943.0000	08:40:57		BATE	1411336
219	1,949.0000	08:44:41		BATE	1414707
604	1,949.0000	08:44:41		BATE	1414709
166	1,949.0000	08:44:41		BATE	1414705
166	1,949.0000	08:44:41		BATE	1414703
575	1,948.0000	08:46:07		BATE	1416408
308	1,945.5000	08:47:39		BATE	1417775
14	1,945.5000	08:47:39		BATE	1417773
14	1,945.5000	08:47:39		BATE	1417771
202	1,945.5000	08:47:39		BATE	1417767
532	1,944.5000	08:49:37		BATE	1419637
601	1,942.0000	08:51:29		BATE	1421405
604	1,945.0000	08:52:44		BATE	1422636
265	1,945.0000	08:55:46		BATE	1427067
328	1,945.0000	08:55:46		BATE	1427065
261	1,948.0000	08:59:25		BATE	1429773
260	1,948.0000	08:59:25		BATE	1429771
14	1,948.5000	08:59:58		BATE	1430128
16	1,948.5000	08:59:58		BATE	1430126
521	1,947.5000	09:00:01		BATE	1430276
125	1,953.5000	09:02:13		BATE	1432538
680	1,953.5000	09:02:13		BATE	1432536
532	1,955.0000	09:02:59		BATE	1433248
185	1,952.5000	09:06:46		BATE	1436749
631	1,952.5000	09:07:16		BATE	1437365
124	1,951.0000	09:07:59		BATE	1437974
310	1,951.0000	09:07:59		BATE	1437972
579	1,952.5000	09:08:53		BATE	1438669
595	1,958.5000	09:13:29		BATE	1443007
584	1,958.0000	09:14:01		BATE	1443474
50	1,951.5000	09:16:02		BATE	1445292
547	1,951.5000	09:16:15		BATE	1445487
497	1,951.0000	09:16:37		BATE	1445955
200	1,947.5000	09:18:32		BATE	1447561
378	1,947.5000	09:19:12		BATE	1448184
244	1,947.5000	09:20:12		BATE	1449000
488	1,947.0000	09:21:17		BATE	1450120
333	1,944.5000	09:24:29		BATE	1452896
205	1,944.0000	09:24:29		BATE	1452894
559	1,944.5000	09:24:29		BATE	1452892
530	1,944.0000	09:28:16		BATE	1456741
92	1,944.0000	09:29:53		BATE	1458274
408	1,944.0000	09:29:53		BATE	1458272
590	1,939.0000	09:33:05		BATE	1461375
210	1,938.0000	09:34:00		BATE	1462164
490	1,938.0000	09:37:09		BATE	1464694
298	1,938.0000	09:37:09		BATE	1464692
358	1,941.0000	09:39:52		BATE	1468340
358	1,941.0000	09:39:52		BATE	1468338
559	1,941.5000	09:39:52		BATE	1468332
49	1,941.0000	09:42:50		BATE	1471351
23	1,941.0000	09:42:50		BATE	1471349
556	1,940.5000	09:42:51		BATE	1471369
487	1,938.5000	09:45:14		BATE	1473568
495	1,935.5000	09:48:05		BATE	1477092
11	1,935.5000	09:49:08		BATE	1477771
8	1,935.5000	09:49:21		BATE	1477907
2	1,938.0000	09:51:20		BATE	1479426
462	1,938.0000	09:51:20		BATE	1479430
221	1,938.0000	09:51:20		BATE	1479434
54	1,938.0000	09:55:10		BATE	1482156
53	1,938.0000	09:55:10		BATE	1482154
584	1,938.0000	09:55:10		BATE	1482152
49	1,938.0000	09:55:10		BATE	1482148
173	1,939.0000	09:59:56		BATE	1485768
385	1,939.0000	09:59:56		BATE	1485770
569	1,939.0000	09:59:56		BATE	1485772
504	1,938.0000	10:00:00		BATE	1485843
212	1,939.0000	10:04:32		BATE	1489526
306	1,939.0000	10:04:32		BATE	1489524
584	1,941.0000	10:05:50		BATE	1491067
81	1,942.0000	10:06:40		BATE	1491790
42	1,942.0000	10:06:40		BATE	1491781
43	1,942.0000	10:06:40		BATE	1491775
404	1,942.0000	10:06:40		BATE	1491771
222	1,942.0000	10:09:52		BATE	1494489
355	1,942.0000	10:09:52		BATE	1494481
518	1,943.5000	10:12:23		BATE	1496550
390	1,942.5000	10:13:42		BATE	1497712
176	1,942.5000	10:13:42		BATE	1497710
238	1,942.5000	10:13:42		BATE	1497708
27	1,942.5000	10:13:42		BATE	1497706
118	1,942.5000	10:13:42		BATE	1497704
118	1,942.5000	10:13:42		BATE	1497702
523	1,942.0000	10:15:11		BATE	1498818
412	1,943.5000	10:17:31		BATE	1500657
1,363	1,947.5000	10:19:46		BATE	1501929
576	1,947.0000	10:19:52		BATE	1502021
587	1,946.5000	10:22:44		BATE	1504503
572	1,945.5000	10:24:08		BATE	1505597
125	1,945.0000	10:26:12		BATE	1507612
432	1,945.0000	10:26:12		BATE	1507610
53	1,944.5000	10:29:50		BATE	1510868
38	1,944.5000	10:29:50		BATE	1510866
49	1,944.5000	10:29:50		BATE	1510864
743	1,945.5000	10:30:36		BATE	1511668
337	1,947.5000	10:35:04		BATE	1515096
205	1,947.5000	10:35:04		BATE	1515094
1	1,947.0000	10:35:04		BATE	1515092
630	1,947.0000	10:35:04		BATE	1515086
142	1,947.0000	10:35:04		BATE	1515084
523	1,947.5000	10:37:50		BATE	1517118
494	1,945.5000	10:39:46		BATE	1518551
504	1,946.0000	10:41:33		BATE	1519818
722	1,945.0000	10:46:04		BATE	1523111
385	1,943.0000	10:48:05		BATE	1524503
367	1,944.0000	10:49:53		BATE	1525754
245	1,944.0000	10:50:10		BATE	1526020
733	1,947.0000	10:55:29		BATE	1529565
457	1,948.5000	10:57:40		BATE	1531305
100	1,948.5000	10:57:40		BATE	1531301
736	1,948.0000	10:58:00		BATE	1531529
529	1,946.5000	11:00:00		BATE	1532933
487	1,945.5000	11:03:44		BATE	1535844
500	1,945.0000	11:04:58		BATE	1536631
57	1,946.5000	11:09:00		BATE	1539370
517	1,950.0000	11:10:35		BATE	1540652
208	1,949.0000	11:10:42		BATE	1540708
426	1,949.0000	11:10:42		BATE	1540704
539	1,947.0000	11:11:46		BATE	1541270
37	1,947.5000	11:11:46		BATE	1541265
281	1,945.0000	11:16:22		BATE	1544521
150	1,945.0000	11:16:22		BATE	1544519
73	1,945.0000	11:16:22		BATE	1544517
539	1,944.0000	11:17:34		BATE	1545280
525	1,940.0000	11:24:00		BATE	1549536
151	1,940.5000	11:24:00		BATE	1549532
421	1,940.5000	11:24:00		BATE	1549534
518	1,944.5000	11:29:20		BATE	1552875
677	1,945.5000	11:33:08		BATE	1555625
1	1,944.5000	11:34:43		BATE	1556677
261	1,944.5000	11:34:43		BATE	1556675
524	1,944.5000	11:34:43		BATE	1556681
562	1,945.0000	11:34:43		BATE	1556671
538	1,943.5000	11:40:45		BATE	1560597
8	1,943.5000	11:40:45		BATE	1560595
8	1,943.5000	11:40:45		BATE	1560593
115	1,943.5000	11:41:01		BATE	1560786
10	1,945.0000	11:44:33		BATE	1563071
162	1,945.5000	11:45:17		BATE	1563558
34	1,945.5000	11:45:17		BATE	1563556
372	1,945.5000	11:45:18		BATE	1563571
56	1,947.5000	11:47:17		BATE	1564838
1	1,947.0000	11:47:17		BATE	1564836
582	1,948.0000	11:47:34		BATE	1564977
588	1,947.5000	11:49:04		BATE	1565841
61	1,947.0000	11:49:55		BATE	1566341
575	1,946.5000	11:50:07		BATE	1566528
44	1,946.5000	11:50:07		BATE	1566530
557	1,946.5000	11:53:18		BATE	1568271
575	1,948.0000	11:59:36		BATE	1572002
6	1,948.0000	11:59:36		BATE	1572000
502	1,947.5000	11:59:40		BATE	1572029
741	1,949.0000	12:02:56		BATE	1574048
145	1,948.5000	12:04:56		BATE	1575188
54	1,948.5000	12:04:56		BATE	1575186
62	1,948.5000	12:04:56		BATE	1575184
64	1,948.5000	12:04:56		BATE	1575182
5	1,948.5000	12:04:56		BATE	1575180
599	1,948.5000	12:06:40		BATE	1576208
417	1,948.5000	12:08:27		BATE	1577097
42	1,952.5000	12:09:56		BATE	1577968
462	1,952.5000	12:09:56		BATE	1577966
604	1,952.0000	12:10:07		BATE	1578217
1	1,950.0000	12:11:14		BATE	1579095
39	1,950.0000	12:11:54		BATE	1579400
768	1,952.0000	12:14:03		BATE	1580508
63	1,950.0000	12:20:01		BATE	1583698
538	1,950.5000	12:21:02		BATE	1584257
772	1,950.5000	12:21:02		BATE	1584255
573	1,951.5000	12:21:33		BATE	1584731
552	1,954.5000	12:26:49		BATE	1587816
554	1,953.5000	12:28:31		BATE	1588852
80	1,953.5000	12:32:01		BATE	1590965
165	1,953.5000	12:32:01		BATE	1590963
155	1,953.5000	12:32:01		BATE	1590961
46	1,954.5000	12:33:03		BATE	1592333
449	1,954.5000	12:33:03		BATE	1592331
200	1,953.0000	12:36:00		BATE	1594274
200	1,953.0000	12:36:00		BATE	1594272
156	1,953.0000	12:36:00		BATE	1594270
251	1,954.5000	12:40:10		BATE	1597071
266	1,954.5000	12:40:10		BATE	1597073
77	1,955.5000	12:43:15		BATE	1599002
251	1,955.5000	12:43:15		BATE	1598993
251	1,955.5000	12:43:15		BATE	1598991
205	1,956.5000	12:51:11		BATE	1604641
359	1,956.5000	12:51:11		BATE	1604637
28	1,956.5000	12:51:11		BATE	1604639
565	1,956.5000	12:52:27		BATE	1605275
113	1,956.0000	12:52:27		BATE	1605279
372	1,956.0000	12:52:27		BATE	1605277
82	1,956.5000	12:54:03		BATE	1606294
442	1,956.5000	12:54:03		BATE	1606290
205	1,956.0000	12:56:23		BATE	1607988
237	1,956.0000	12:56:23		BATE	1607986
53	1,956.0000	12:56:33		BATE	1608166
313	1,955.0000	13:00:23		BATE	1610962
288	1,955.0000	13:00:23		BATE	1610964
809	1,960.5000	13:07:54		BATE	1615995
308	1,960.5000	13:07:54		BATE	1615993
492	1,960.0000	13:08:02		BATE	1616107
4	1,959.0000	13:09:10		BATE	1617435
688	1,960.5000	13:14:16		BATE	1620830
226	1,959.5000	13:14:58		BATE	1621283
345	1,959.5000	13:14:58		BATE	1621279
559	1,960.0000	13:14:58		BATE	1621271
68	1,959.0000	13:19:27		BATE	1624835
429	1,959.0000	13:19:27		BATE	1624833
63	1,958.5000	13:19:52		BATE	1625361
469	1,958.5000	13:19:52		BATE	1625363
527	1,957.0000	13:21:52		BATE	1626713
473	1,955.0000	13:25:16		BATE	1629592
115	1,955.0000	13:25:16		BATE	1629590
398	1,957.0000	13:30:19		BATE	1634572
191	1,957.0000	13:30:19		BATE	1634576
698	1,958.0000	13:32:00		BATE	1636210
570	1,958.0000	13:32:00		BATE	1636206
572	1,957.5000	13:32:25		BATE	1636592
56	1,958.0000	13:35:07		BATE	1638996
56	1,958.0000	13:35:07		BATE	1638994
416	1,958.0000	13:35:07		BATE	1639000
408	1,958.5000	13:39:15		BATE	1643223
301	1,958.5000	13:40:31		BATE	1644465
1,083	1,959.0000	13:40:31		BATE	1644462
173	1,959.0000	13:40:31		BATE	1644460
292	1,958.5000	13:41:00		BATE	1644823
84	1,961.0000	13:44:20		BATE	1647565
558	1,961.0000	13:44:30		BATE	1647718
379	1,960.5000	13:44:46		BATE	1647993
99	1,960.5000	13:44:46		BATE	1647991
486	1,961.0000	13:46:41		BATE	1650114
212	1,959.0000	13:47:10		BATE	1650708
324	1,959.0000	13:47:35		BATE	1651098
50	1,961.0000	13:50:10		BATE	1653581
43	1,961.0000	13:50:10		BATE	1653579
92	1,965.0000	13:54:46		BATE	1657742
75	1,965.0000	13:54:46		BATE	1657740
538	1,965.0000	13:54:46		BATE	1657738
556	1,965.0000	13:55:15		BATE	1658283
93	1,965.0000	13:55:15		BATE	1658281
499	1,963.0000	13:55:36		BATE	1658668
499	1,964.5000	13:55:36		BATE	1658653
78	1,964.5000	13:55:36		BATE	1658649
755	1,963.5000	14:02:30		BATE	1665725
274	1,963.5000	14:02:30		BATE	1665723
48	1,963.5000	14:02:30		BATE	1665721
38	1,963.5000	14:02:30		BATE	1665719
44	1,963.5000	14:02:30		BATE	1665715
64	1,963.5000	14:02:30		BATE	1665717
117	1,962.5000	14:02:45		BATE	1666080
512	1,962.5000	14:02:45		BATE	1666078
546	1,962.0000	14:04:22		BATE	1667577
18	1,961.5000	14:05:00		BATE	1668097
192	1,964.0000	14:06:56		BATE	1670137
304	1,964.0000	14:08:18		BATE	1671460
91	1,964.0000	14:08:18		BATE	1671454
197	1,964.0000	14:09:28		BATE	1672466
77	1,964.0000	14:11:00		BATE	1674110
175	1,966.0000	14:12:47		BATE	1675692
82	1,966.0000	14:12:47		BATE	1675686
298	1,966.0000	14:12:47		BATE	1675690
2	1,966.0000	14:12:47		BATE	1675694
901	1,966.0000	14:12:47		BATE	1675698
569	1,965.5000	14:12:48		BATE	1675728
492	1,966.5000	14:17:07		BATE	1680535
876	1,966.0000	14:17:12		BATE	1680739
11	1,964.5000	14:19:37		BATE	1683382
539	1,964.5000	14:19:37		BATE	1683380
46	1,964.5000	14:19:37		BATE	1683384
600	1,963.5000	14:19:59		BATE	1683764
119	1,964.5000	14:24:25		BATE	1688936
490	1,964.5000	14:24:25		BATE	1688934
63	1,964.5000	14:24:47		BATE	1689291
52	1,964.5000	14:24:47		BATE	1689289
203	1,964.5000	14:24:47		BATE	1689293
59	1,966.0000	14:30:24		BATE	1695357
727	1,966.0000	14:30:24		BATE	1695351
588	1,966.0000	14:30:24		BATE	1695349
637	1,966.0000	14:30:24		BATE	1695353
739	1,966.0000	14:32:41		BATE	1698034
468	1,967.5000	14:34:19		BATE	1699999
666	1,967.5000	14:34:19		BATE	1700001
40	1,967.5000	14:35:08		BATE	1701057
1,072	1,967.5000	14:37:01		BATE	1703601
141	1,967.5000	14:37:01		BATE	1703605
628	1,967.5000	14:37:01		BATE	1703603
1	1,967.5000	14:37:01		BATE	1703609
467	1,967.5000	14:37:31		BATE	1704145
82	1,967.5000	14:37:31		BATE	1704143
496	1,968.0000	14:39:41		BATE	1706483
776	1,968.5000	14:41:31		BATE	1708821
92	1,968.0000	14:41:35		BATE	1708855
92	1,968.0000	14:41:35		BATE	1708853
588	1,968.0000	14:42:24		BATE	1709946
350	1,968.0000	14:42:24		BATE	1709944
563	1,967.5000	14:45:25		BATE	1713816
674	1,967.5000	14:45:25		BATE	1713812
532	1,967.5000	14:48:44		BATE	1718633
515	1,967.5000	14:48:44		BATE	1718635
334	1,967.0000	14:48:46		BATE	1718691
199	1,967.0000	14:48:46		BATE	1718687
521	1,967.0000	14:48:46		BATE	1718685
571	1,966.5000	14:51:19		BATE	1722077
657	1,966.0000	14:51:21		BATE	1722105
45	1,966.0000	14:53:00		BATE	1724159
87	1,966.0000	14:53:00		BATE	1724157
338	1,965.5000	14:53:19		BATE	1724581
216	1,965.5000	14:53:19		BATE	1724583
526	1,966.0000	14:56:21		BATE	1728668
708	1,966.0000	14:56:21		BATE	1728672
47	1,966.0000	14:56:43		BATE	1729285
206	1,966.0000	14:58:48		BATE	1732383
6	1,966.0000	14:58:48		BATE	1732381
600	1,966.0000	14:58:50		BATE	1732477
540	1,966.5000	15:01:04		BATE	1736521
697	1,966.5000	15:01:04		BATE	1736517
1	1,966.0000	15:02:04		BATE	1737503
45	1,966.0000	15:02:04		BATE	1737501
57	1,966.0000	15:02:04		BATE	1737505
29	1,966.0000	15:02:04		BATE	1737507
282	1,966.0000	15:02:04		BATE	1737499
1,030	1,966.0000	15:02:42		BATE	1738097
531	1,966.0000	15:05:00		BATE	1740441
8	1,966.0000	15:05:00		BATE	1740443
674	1,966.0000	15:05:00		BATE	1740439
581	1,966.5000	15:06:42		BATE	1742477
23	1,966.5000	15:06:42		BATE	1742475
428	1,966.5000	15:06:42		BATE	1742479
565	1,967.0000	15:09:26		BATE	1745421
979	1,968.0000	15:11:38		BATE	1748041
100	1,968.0000	15:11:38		BATE	1748039
199	1,968.0000	15:11:38		BATE	1748036
7	1,968.0000	15:11:38		BATE	1748034
662	1,967.5000	15:12:03		BATE	1748485
562	1,967.5000	15:14:04		BATE	1750449
331	1,969.5000	15:17:59		BATE	1754133
1,457	1,969.5000	15:17:59		BATE	1754131
137	1,969.5000	15:18:58		BATE	1754985
642	1,969.5000	15:18:58		BATE	1754993
62	1,969.5000	15:19:40		BATE	1755758
580	1,970.0000	15:20:53		BATE	1756905
500	1,971.0000	15:22:25		BATE	1758531
946	1,971.0000	15:22:25		BATE	1758525
549	1,969.0000	15:23:20		BATE	1759472
549	1,966.5000	15:25:10		BATE	1762309
222	1,967.5000	15:25:10		BATE	1762300
8	1,967.5000	15:25:10		BATE	1762298
8	1,967.5000	15:25:10		BATE	1762294
297	1,967.5000	15:25:10		BATE	1762292
214	1,969.0000	15:28:23		BATE	1765684
335	1,969.0000	15:28:23		BATE	1765678
669	1,969.0000	15:29:37		BATE	1766832
531	1,968.5000	15:29:59		BATE	1767174
67	1,968.5000	15:29:59		BATE	1767172
537	1,968.5000	15:29:59		BATE	1767170
641	1,966.0000	15:31:39		BATE	1768748
88	1,966.0000	15:31:39		BATE	1768746
54	1,964.5000	15:33:39		BATE	1770526
22	1,964.5000	15:33:39		BATE	1770522
20	1,964.5000	15:33:39		BATE	1770524
46	1,964.5000	15:33:39		BATE	1770520
76	1,964.5000	15:33:39		BATE	1770516
136	1,964.5000	15:33:39		BATE	1770518
23	1,963.5000	15:33:55		BATE	1770714
649	1,963.5000	15:33:55		BATE	1770706
104	1,963.5000	15:33:55		BATE	1770704
604	1,965.5000	15:35:45		BATE	1772655
693	1,965.0000	15:35:52		BATE	1772725
546	1,965.0000	15:37:27		BATE	1774231
7	1,964.5000	15:37:39		BATE	1774438
588	1,964.5000	15:37:39		BATE	1774434
7	1,964.0000	15:39:15		BATE	1775688
218	1,964.0000	15:39:15		BATE	1775684
7	1,964.0000	15:39:15		BATE	1775690
264	1,964.0000	15:39:15		BATE	1775694
171	1,963.5000	15:40:15		BATE	1776675
905	1,963.5000	15:42:36		BATE	1778655
602	1,962.5000	15:42:45		BATE	1778780
596	1,963.0000	15:42:45		BATE	1778764
32	1,962.5000	15:45:48		BATE	1781689
224	1,962.5000	15:45:48		BATE	1781687
460	1,962.5000	15:45:48		BATE	1781685
521	1,963.5000	15:46:39		BATE	1782353
47	1,963.5000	15:46:39		BATE	1782351
342	1,963.0000	15:46:53		BATE	1782560
262	1,963.0000	15:47:26		BATE	1783108
508	1,963.0000	15:47:26		BATE	1783112
34	1,962.0000	15:51:02		BATE	1786966
1,138	1,962.0000	15:51:02		BATE	1786938
190	1,962.0000	15:51:03		BATE	1787072
354	1,962.0000	15:51:03		BATE	1787068
113	1,961.5000	15:51:38		BATE	1787598
589	1,961.5000	15:51:38		BATE	1787602
686	1,960.5000	15:52:38		BATE	1788412
43	1,961.5000	15:52:38		BATE	1788408
34	1,961.5000	15:52:38		BATE	1788406
46	1,961.5000	15:52:38		BATE	1788404
533	1,959.5000	15:54:26		BATE	1790084
298	1,960.5000	15:56:27		BATE	1792226
166	1,961.0000	15:56:36		BATE	1792367
29	1,961.0000	15:56:36		BATE	1792365
11	1,962.0000	15:57:08		BATE	1792949
181	1,962.0000	15:59:12		BATE	1794769
380	1,962.0000	15:59:12		BATE	1794771
997	1,962.0000	15:59:12		BATE	1794765
80	1,962.0000	15:59:12		BATE	1794761
581	1,962.0000	15:59:45		BATE	1795780
519	1,962.0000	15:59:45		BATE	1795782
538	1,962.0000	15:59:47		BATE	1795863
196	1,962.0000	15:59:47		BATE	1795859
478	1,962.5000	16:02:30		BATE	1799485
907	1,962.5000	16:02:30		BATE	1799483
549	1,962.5000	16:03:10		BATE	1800184
3	1,963.0000	16:04:25		BATE	1801482
3	1,963.0000	16:04:25		BATE	1801478
1	1,963.0000	16:04:25		BATE	1801476
1	1,963.0000	16:04:25		BATE	1801480
54	1,963.0000	16:04:25		BATE	1801474
212	1,963.0000	16:04:25		BATE	1801472
138	1,963.0000	16:04:25		BATE	1801470
2	1,963.0000	16:04:25		BATE	1801467
333	1,963.0000	16:04:25		BATE	1801465
4	1,963.0000	16:04:25		BATE	1801463
41	1,963.0000	16:04:25		BATE	1801461
168	1,963.0000	16:04:25		BATE	1801459
170	1,963.0000	16:04:25		BATE	1801457
639	1,963.5000	16:05:27		BATE	1802848
172	1,963.5000	16:05:27		BATE	1802837
3	1,963.5000	16:05:27		BATE	1802834
10	1,963.5000	16:05:27		BATE	1802828
12	1,963.5000	16:05:27		BATE	1802822
16	1,963.0000	16:05:48		BATE	1803268
16	1,963.0000	16:05:48		BATE	1803266
523	1,963.0000	16:06:06		BATE	1803694
291	1,964.0000	16:07:23		BATE	1805109
161	1,964.0000	16:07:23		BATE	1805107
59	1,964.0000	16:07:23		BATE	1805105
19	1,964.0000	16:07:23		BATE	1805095
22	1,964.0000	16:07:23		BATE	1805093
19	1,964.0000	16:07:23		BATE	1805097
4	1,964.0000	16:07:25		BATE	1805131
3	1,964.0000	16:07:27		BATE	1805198
64	1,964.0000	16:07:27		BATE	1805196
53	1,964.0000	16:07:27		BATE	1805184
4	1,964.0000	16:07:27		BATE	1805182
52	1,964.0000	16:07:27		BATE	1805180
3	1,964.0000	16:07:27		BATE	1805178
45	1,964.0000	16:07:27		BATE	1805168
64	1,964.0000	16:07:39		BATE	1805399
53	1,964.0000	16:07:39		BATE	1805397
305	1,964.0000	16:07:39		BATE	1805401
3	1,964.0000	16:07:39		BATE	1805394
64	1,964.0000	16:07:39		BATE	1805392
64	1,964.0000	16:07:39		BATE	1805390
4	1,964.0000	16:08:00		BATE	1805839
551	1,963.5000	16:08:07		BATE	1806011
58	1,963.5000	16:09:07		BATE	1807293
61	1,963.5000	16:09:07		BATE	1807287
64	1,963.5000	16:09:07		BATE	1807285
211	1,963.5000	16:09:07		BATE	1807291
341	1,963.5000	16:09:07		BATE	1807289
290	1,963.5000	16:10:07		BATE	1808590
44	1,963.5000	16:10:07		BATE	1808582
6	1,963.5000	16:10:07		BATE	1808580
5	1,963.5000	16:10:07		BATE	1808578
280	1,963.5000	16:10:07		BATE	1808584
37	1,963.5000	16:10:07		BATE	1808586
4	1,963.5000	16:10:07		BATE	1808588
533	1,965.5000	16:11:40		BATE	1810303
140	1,965.5000	16:11:40		BATE	1810297
586	1,965.5000	16:11:40		BATE	1810309
140	1,965.5000	16:11:40		BATE	1810293
1,112	1,965.5000	16:12:50		BATE	1812127
123	1,966.0000	16:14:09		BATE	1813919
1,023	1,966.0000	16:14:09		BATE	1813915
1	1,966.0000	16:14:15		BATE	1814062
1,390	1,966.5000	16:15:22		BATE	1816213
470	1,965.5000	16:16:23		BATE	1817861
116	1,965.5000	16:16:23		BATE	1817859
59	1,965.5000	16:16:23		BATE	1817857
56	1,965.5000	16:16:23		BATE	1817855
62	1,965.5000	16:16:23		BATE	1817849
57	1,965.5000	16:16:23		BATE	1817847
348	1,965.5000	16:16:23		BATE	1817851
58	1,965.5000	16:16:23		BATE	1817853
1,150	1,966.0000	16:18:01		BATE	1820217
40	1,966.0000	16:18:01		BATE	1820215
4	1,966.0000	16:18:01		BATE	1820209
57	1,966.0000	16:18:01		BATE	1820211
61	1,966.0000	16:18:01		BATE	1820213
79	1,966.0000	16:18:01		BATE	1820203
37	1,966.0000	16:18:01		BATE	1820207
228	1,966.0000	16:18:01		BATE	1820205
143	1,966.0000	16:19:01		BATE	1821644
43	1,966.0000	16:19:01		BATE	1821642
312	1,966.0000	16:19:01		BATE	1821640
53	1,966.0000	16:19:01		BATE	1821638
61	1,966.0000	16:19:01		BATE	1821636
38	1,966.0000	16:19:01		BATE	1821634
565	1,965.5000	16:19:02		BATE	1821680
60	1,965.0000	16:20:10		BATE	1823315
53	1,965.0000	16:20:10		BATE	1823317
5	1,965.0000	16:20:10		BATE	1823313
5	1,965.5000	16:20:58		BATE	1824608
26	1,965.5000	16:20:58		BATE	1824606
62	1,965.5000	16:20:58		BATE	1824604
4	1,965.5000	16:20:58		BATE	1824602
61	1,965.5000	16:20:58		BATE	1824596
1,885	1,965.5000	16:20:59		BATE	1824625
55	1,965.0000	16:21:20		BATE	1825321
56	1,965.0000	16:21:20		BATE	1825323
4	1,965.0000	16:21:22		BATE	1825347
38	1,965.0000	16:21:28		BATE	1825560
2	1,965.0000	16:21:30		BATE	1825619
334	1,965.0000	16:21:40		BATE	1825852
269	1,965.0000	16:21:40		BATE	1825850
347	1,965.0000	16:22:40		BATE	1827444
210	1,965.0000	16:22:40		BATE	1827442
63	1,965.0000	16:22:40		BATE	1827440
55	1,965.0000	16:22:40		BATE	1827438
596	1,965.0000	16:23:05		BATE	1828085
60	1,965.0000	16:23:05		BATE	1828080
56	1,965.0000	16:23:05		BATE	1828078
510	1,965.0000	16:23:05		BATE	1828076
1,184	1,965.0000	16:24:05		BATE	1829611
290	1,965.0000	16:24:05		BATE	1829601
11	1,965.5000	16:25:05		BATE	1831229
222	1,965.5000	16:25:05		BATE	1831227
261	1,965.5000	16:25:05		BATE	1831225
828	1,965.5000	16:25:05		BATE	1831223
62	1,965.0000	16:25:25		BATE	1831871
52	1,965.0000	16:25:25		BATE	1831873
60	1,965.0000	16:25:51		BATE	1832517
66	1,965.0000	16:25:51		BATE	1832515
54	1,965.0000	16:25:51		BATE	1832513
63	1,965.0000	16:25:51		BATE	1832511
381	1,965.0000	16:25:51		BATE	1832502
452	1,965.0000	16:25:52		BATE	1832528
80	1,965.0000	16:25:58		BATE	1832648
767	1,965.5000	16:26:57		BATE	1834071
513	1,965.5000	16:26:57		BATE	1834067
3	1,964.5000	16:27:29		BATE	1834918
3	1,964.5000	16:27:29		BATE	1834916
130	1,964.5000	16:27:29		BATE	1834914
102	1,964.5000	16:28:23		BATE	1836504
201	1,964.5000	16:28:23		BATE	1836502
206	1,965.0000	16:28:51		BATE	1837237
111	1,965.0000	16:28:51		BATE	1837235
2,216	1,965.0000	16:28:51		BATE	1837233
545	1,968.0000	08:02:12		CHIX	1370713
509	1,962.0000	08:03:10		CHIX	1372096
473	1,968.0000	08:05:48		CHIX	1375868
110	1,968.0000	08:05:49		CHIX	1375902
585	1,938.5000	08:09:14		CHIX	1381398
590	1,936.0000	08:12:07		CHIX	1384890
517	1,944.5000	08:16:49		CHIX	1389801
584	1,950.5000	08:19:57		CHIX	1392349
598	1,942.5000	08:26:42		CHIX	1398500
130	1,950.5000	08:30:11		CHIX	1401632
474	1,950.5000	08:30:11		CHIX	1401634
596	1,950.0000	08:33:30		CHIX	1405205
515	1,943.5000	08:40:22		CHIX	1410825
491	1,948.5000	08:44:41		CHIX	1414711
547	1,945.0000	08:48:13		CHIX	1418301
560	1,945.5000	08:55:45		CHIX	1427055
321	1,947.5000	09:00:01		CHIX	1430278
196	1,947.5000	09:00:01		CHIX	1430280
491	1,952.5000	09:07:16		CHIX	1437367
1	1,958.0000	09:13:29		CHIX	1443018
5	1,958.0000	09:13:29		CHIX	1443020
10	1,958.0000	09:13:29		CHIX	1443016
311	1,958.0000	09:13:29		CHIX	1443014
102	1,958.0000	09:13:29		CHIX	1443012
138	1,958.0000	09:14:01		CHIX	1443476
542	1,950.0000	09:17:11		CHIX	1446429
547	1,944.5000	09:24:29		CHIX	1452890
539	1,943.5000	09:30:02		CHIX	1458409
493	1,938.0000	09:37:09		CHIX	1464690
506	1,940.5000	09:42:51		CHIX	1471371
10	1,938.0000	09:51:20		CHIX	1479424
129	1,938.0000	09:51:20		CHIX	1479428
362	1,938.0000	09:51:20		CHIX	1479432
561	1,939.0000	09:59:56		CHIX	1485766
574	1,940.0000	10:03:30		CHIX	1488769
552	1,942.0000	10:09:52		CHIX	1494479
438	1,941.0000	10:14:43		CHIX	1498433
10	1,941.0000	10:14:43		CHIX	1498435
495	1,943.5000	10:17:31		CHIX	1500655
580	1,946.5000	10:22:44		CHIX	1504501
26	1,947.5000	10:35:04		CHIX	1515082
587	1,947.5000	10:35:04		CHIX	1515080
505	1,947.5000	10:37:50		CHIX	1517116
58	1,947.5000	10:37:50		CHIX	1517120
509	1,944.5000	10:46:04		CHIX	1523119
510	1,948.5000	10:57:40		CHIX	1531303
91	1,948.5000	10:57:40		CHIX	1531307
568	1,946.5000	11:00:00		CHIX	1532931
255	1,950.0000	11:10:13		CHIX	1540402
97	1,946.5000	11:12:01		CHIX	1541377
294	1,946.5000	11:12:01		CHIX	1541375
108	1,946.5000	11:12:01		CHIX	1541373
587	1,940.0000	11:24:00		CHIX	1549538
231	1,945.0000	11:31:21		CHIX	1554508
361	1,945.0000	11:31:21		CHIX	1554510
516	1,943.5000	11:40:45		CHIX	1560591
70	1,947.5000	11:49:04		CHIX	1565843
505	1,947.5000	11:49:04		CHIX	1565837
108	1,946.5000	11:53:18		CHIX	1568269
443	1,946.5000	11:53:18		CHIX	1568267
205	1,948.5000	12:01:56		CHIX	1573349
85	1,948.5000	12:01:56		CHIX	1573347
15	1,948.5000	12:04:53		CHIX	1575151
517	1,948.5000	12:04:53		CHIX	1575153
37	1,950.0000	12:12:26		CHIX	1579652
552	1,952.0000	12:14:03		CHIX	1580506
520	1,951.5000	12:21:33		CHIX	1584733
559	1,952.5000	12:30:00		CHIX	1589593
243	1,954.5000	12:40:10		CHIX	1597077
18	1,954.5000	12:40:10		CHIX	1597069
243	1,954.5000	12:40:10		CHIX	1597075
500	1,956.0000	12:49:09		CHIX	1603504
558	1,956.5000	12:55:43		CHIX	1607401
71	1,960.0000	13:08:02		CHIX	1616109
460	1,960.0000	13:08:33		CHIX	1617058
513	1,960.5000	13:14:16		CHIX	1620832
315	1,959.0000	13:19:27		CHIX	1624831
216	1,959.0000	13:19:27		CHIX	1624839
245	1,957.0000	13:30:19		CHIX	1634574
256	1,957.0000	13:30:19		CHIX	1634578
303	1,958.0000	13:32:00		CHIX	1636212
231	1,958.0000	13:32:00		CHIX	1636208
269	1,958.0000	13:35:07		CHIX	1638992
105	1,958.0000	13:35:07		CHIX	1638998
110	1,958.0000	13:41:00		CHIX	1644837
523	1,958.5000	13:41:00		CHIX	1644827
77	1,958.5000	13:41:00		CHIX	1644833
226	1,960.0000	13:46:41		CHIX	1650126
40	1,960.0000	13:46:41		CHIX	1650124
255	1,960.0000	13:46:41		CHIX	1650122
199	1,961.5000	13:51:49		CHIX	1655009
34	1,961.5000	13:51:49		CHIX	1655011
221	1,964.5000	13:55:36		CHIX	1658657
358	1,964.5000	13:55:36		CHIX	1658651
189	1,963.0000	14:02:31		CHIX	1665736
377	1,963.0000	14:02:31		CHIX	1665734
66	1,964.0000	14:08:18		CHIX	1671464
438	1,964.0000	14:08:18		CHIX	1671470
4	1,964.0000	14:08:18		CHIX	1671456
100	1,966.0000	14:12:47		CHIX	1675688
465	1,966.0000	14:12:47		CHIX	1675696
381	1,966.5000	14:17:07		CHIX	1680533
37	1,966.5000	14:17:07		CHIX	1680539
74	1,966.5000	14:17:07		CHIX	1680541
270	1,964.5000	14:23:17		CHIX	1687730
133	1,964.5000	14:23:17		CHIX	1687728
201	1,964.5000	14:24:25		CHIX	1688932
77	1,966.0000	14:29:47		CHIX	1694366
196	1,966.0000	14:29:47		CHIX	1694364
46	1,966.0000	14:30:24		CHIX	1695359
319	1,966.0000	14:30:24		CHIX	1695347
8	1,966.0000	14:32:41		CHIX	1698038
4	1,966.0000	14:32:41		CHIX	1698036
248	1,967.0000	14:35:08		CHIX	1701063
328	1,967.0000	14:35:08		CHIX	1701061
484	1,967.0000	14:35:08		CHIX	1701059
542	1,967.5000	14:37:31		CHIX	1704141
41	1,968.0000	14:41:35		CHIX	1708857
529	1,968.0000	14:41:35		CHIX	1708851
488	1,967.5000	14:45:25		CHIX	1713814
511	1,967.5000	14:48:44		CHIX	1718629
509	1,966.0000	14:51:21		CHIX	1722107
79	1,966.0000	14:51:21		CHIX	1722103
565	1,966.0000	14:56:21		CHIX	1728670
204	1,965.5000	14:58:15		CHIX	1731494
292	1,965.5000	14:58:15		CHIX	1731492
490	1,966.5000	15:01:04		CHIX	1736519
576	1,966.0000	15:05:00		CHIX	1740437
651	1,967.0000	15:09:26		CHIX	1745423
522	1,967.5000	15:12:03		CHIX	1748483
547	1,969.5000	15:18:58		CHIX	1754983
360	1,969.5000	15:18:58		CHIX	1754987
154	1,969.5000	15:18:58		CHIX	1754995
525	1,971.0000	15:22:25		CHIX	1758529
553	1,967.5000	15:25:10		CHIX	1762296
215	1,969.0000	15:29:37		CHIX	1766836
379	1,969.0000	15:29:37		CHIX	1766834
26	1,969.0000	15:29:58		CHIX	1767153
566	1,966.0000	15:31:39		CHIX	1768744
538	1,965.0000	15:35:52		CHIX	1772723
19	1,964.0000	15:39:15		CHIX	1775686
564	1,964.0000	15:39:15		CHIX	1775692
45	1,963.5000	15:42:25		CHIX	1778486
197	1,962.5000	15:44:45		CHIX	1780538
197	1,962.5000	15:44:45		CHIX	1780536
198	1,962.5000	15:44:45		CHIX	1780534
10	1,963.0000	15:46:53		CHIX	1782558
353	1,963.0000	15:47:26		CHIX	1783110
603	1,963.0000	15:47:33		CHIX	1783278
189	1,963.0000	15:47:33		CHIX	1783276
17	1,961.5000	15:51:38		CHIX	1787600
558	1,961.5000	15:51:38		CHIX	1787596
17	1,961.5000	15:51:38		CHIX	1787604
29	1,961.5000	15:56:47		CHIX	1792541
28	1,961.5000	15:56:47		CHIX	1792539
193	1,962.5000	15:58:52		CHIX	1794474
651	1,962.5000	15:58:52		CHIX	1794476
79	1,962.5000	15:58:52		CHIX	1794478
585	1,962.0000	15:59:12		CHIX	1794763
255	1,962.5000	16:02:30		CHIX	1799487
3	1,963.0000	16:02:44		CHIX	1799790
51	1,963.0000	16:03:10		CHIX	1800176
127	1,963.0000	16:03:10		CHIX	1800174
58	1,963.0000	16:03:10		CHIX	1800172
47	1,963.0000	16:03:10		CHIX	1800170
61	1,963.0000	16:05:14		CHIX	1802405
508	1,963.5000	16:05:27		CHIX	1802850
127	1,963.5000	16:05:27		CHIX	1802826
34	1,963.5000	16:05:27		CHIX	1802824
54	1,963.5000	16:05:52		CHIX	1803397
50	1,963.5000	16:05:52		CHIX	1803395
125	1,963.5000	16:05:52		CHIX	1803393
328	1,964.0000	16:08:07		CHIX	1806009
1	1,964.0000	16:08:07		CHIX	1806007
566	1,963.5000	16:09:07		CHIX	1807283
452	1,965.5000	16:11:40		CHIX	1810305
72	1,965.5000	16:11:40		CHIX	1810295
72	1,965.5000	16:11:40		CHIX	1810291
496	1,965.5000	16:12:40		CHIX	1811934
532	1,966.0000	16:14:09		CHIX	1813921
39	1,966.0000	16:14:09		CHIX	1813917
67	1,965.0000	16:16:48		CHIX	1818413
67	1,965.0000	16:16:48		CHIX	1818411
388	1,965.0000	16:16:48		CHIX	1818409
6	1,965.0000	16:16:48		CHIX	1818415
81	1,965.5000	16:19:02		CHIX	1821684
515	1,965.5000	16:19:02		CHIX	1821682
495	1,965.5000	16:19:02		CHIX	1821678
265	1,965.5000	16:20:58		CHIX	1824594
49	1,965.5000	16:20:58		CHIX	1824592
56	1,965.5000	16:20:58		CHIX	1824590
159	1,965.5000	16:20:58		CHIX	1824588
55	1,965.0000	16:22:20		CHIX	1826943
54	1,965.0000	16:22:20		CHIX	1826941
325	1,965.0000	16:22:20		CHIX	1826945
3	1,965.0000	16:22:20		CHIX	1826947
52	1,965.0000	16:23:20		CHIX	1828411
84	1,965.0000	16:23:20		CHIX	1828407
58	1,965.0000	16:23:20		CHIX	1828413
2	1,965.0000	16:23:20		CHIX	1828409
235	1,965.0000	16:25:13		CHIX	1831469
653	1,965.0000	16:25:25		CHIX	1831869
90	1,965.0000	16:26:25		CHIX	1833576
57	1,965.0000	16:26:25		CHIX	1833574
47	1,965.0000	16:26:25		CHIX	1833572
340	1,965.0000	16:26:25		CHIX	1833570
255	1,965.5000	16:26:57		CHIX	1834069
367	1,965.0000	16:27:49		CHIX	1835533
384	1,980.0000	08:00:30		LSE	1367776
694	1,980.0000	08:00:30		LSE	1367774
1,073	1,980.0000	08:00:30		LSE	1367772
1,046	1,980.5000	08:00:30		LSE	1367770
1,109	1,976.5000	08:00:32		LSE	1367850
112	1,976.5000	08:00:32		LSE	1367848
988	1,976.5000	08:00:32		LSE	1367846
223	1,975.0000	08:00:34		LSE	1368012
743	1,975.0000	08:00:34		LSE	1368010
906	1,975.0000	08:00:34		LSE	1368008
979	1,970.5000	08:00:52		LSE	1368363
53	1,970.5000	08:00:52		LSE	1368359
859	1,972.0000	08:01:49		LSE	1369954
979	1,972.0000	08:01:49		LSE	1369958
98	1,972.0000	08:01:49		LSE	1369956
1,260	1,970.0000	08:02:11		LSE	1370709
1,000	1,970.0000	08:02:11		LSE	1370707
993	1,970.0000	08:02:11		LSE	1370705
730	1,971.0000	08:02:11		LSE	1370703
222	1,971.0000	08:02:11		LSE	1370701
1,028	1,971.0000	08:02:11		LSE	1370697
1,004	1,963.0000	08:02:12		LSE	1370747
1,094	1,966.0000	08:02:12		LSE	1370723
1,089	1,966.0000	08:02:12		LSE	1370721
743	1,967.5000	08:02:12		LSE	1370715
198	1,967.5000	08:02:12		LSE	1370717
1,054	1,968.5000	08:02:12		LSE	1370711
899	1,962.0000	08:03:10		LSE	1372100
911	1,962.5000	08:03:10		LSE	1372098
952	1,966.0000	08:05:01		LSE	1374667
618	1,966.0000	08:05:01		LSE	1374665
940	1,966.0000	08:05:01		LSE	1374663
1,112	1,967.0000	08:05:01		LSE	1374657
76	1,967.0000	08:05:01		LSE	1374655
367	1,966.0000	08:05:01		LSE	1374661
1,333	1,966.0000	08:05:01		LSE	1374659
9	1,969.5000	08:05:47		LSE	1375826
633	1,968.5000	08:05:48		LSE	1375848
20	1,969.0000	08:05:48		LSE	1375840
974	1,969.0000	08:05:48		LSE	1375842
433	1,968.5000	08:05:48		LSE	1375850
1,067	1,968.5000	08:05:48		LSE	1375846
1,224	1,968.5000	08:05:48		LSE	1375852
835	1,966.0000	08:05:50		LSE	1375932
790	1,967.0000	08:05:50		LSE	1375928
1,069	1,967.0000	08:05:50		LSE	1375926
382	1,967.0000	08:05:50		LSE	1375930
1,013	1,967.0000	08:05:50		LSE	1375922
1,089	1,967.0000	08:05:50		LSE	1375924
924	1,966.0000	08:05:52		LSE	1375967
39	1,966.0000	08:05:52		LSE	1375964
1,039	1,966.0000	08:05:52		LSE	1375962
1,096	1,966.0000	08:05:52		LSE	1375960
112	1,966.0000	08:05:52		LSE	1375958
895	1,963.5000	08:06:03		LSE	1376152
1,022	1,963.5000	08:06:03		LSE	1376154
363	1,962.5000	08:06:12		LSE	1376371
641	1,962.0000	08:06:18		LSE	1376468
928	1,962.0000	08:06:18		LSE	1376466
412	1,962.0000	08:06:18		LSE	1376464
856	1,960.0000	08:06:49		LSE	1376931
116	1,960.0000	08:06:49		LSE	1376929
998	1,939.0000	10:04:32		LSE	1489530
583	1,942.0000	10:06:40		LSE	1491779
388	1,942.0000	10:06:40		LSE	1491777
186	1,942.0000	10:09:52		LSE	1494483
360	1,942.0000	10:09:52		LSE	1494485
1,071	1,942.0000	10:09:52		LSE	1494487
470	1,942.0000	10:09:52		LSE	1494491
109	1,943.5000	10:16:51		LSE	1500141
10	1,943.5000	10:16:51		LSE	1500139
141	1,943.5000	10:16:51		LSE	1500137
763	1,943.5000	10:16:51		LSE	1500135
10	1,943.5000	10:17:31		LSE	1500659
955	1,947.0000	10:19:52		LSE	1502023
941	1,946.5000	10:20:51		LSE	1502887
39	1,946.5000	10:20:51		LSE	1502885
763	1,946.5000	10:20:51		LSE	1502883
898	1,946.5000	10:20:51		LSE	1502881
233	1,946.5000	10:20:51		LSE	1502879
497	1,947.0000	10:35:04		LSE	1515098
1,026	1,947.0000	10:35:04		LSE	1515088
1,008	1,947.0000	10:35:04		LSE	1515090
984	1,947.5000	10:37:50		LSE	1517122
68	1,947.5000	10:37:50		LSE	1517124
951	1,945.0000	10:46:04		LSE	1523115
390	1,945.0000	10:46:04		LSE	1523113
586	1,945.0000	10:46:04		LSE	1523117
265	1,943.5000	10:50:10		LSE	1526026
342	1,943.5000	10:50:10		LSE	1526024
320	1,943.5000	10:50:10		LSE	1526022
959	1,948.5000	10:57:40		LSE	1531313
576	1,948.5000	10:57:40		LSE	1531309
353	1,948.5000	10:57:40		LSE	1531315
10	1,948.5000	10:57:40		LSE	1531311
1,084	1,946.5000	11:00:00		LSE	1532935
657	1,950.0000	11:10:27		LSE	1540562
439	1,950.0000	11:10:27		LSE	1540560
613	1,950.0000	11:10:31		LSE	1540600
439	1,950.0000	11:10:31		LSE	1540598
486	1,950.0000	11:10:33		LSE	1540649
439	1,950.0000	11:10:33		LSE	1540647
927	1,940.0000	11:24:00		LSE	1549540
24	1,939.5000	11:24:37		LSE	1549934
885	1,939.5000	11:24:37		LSE	1549932
903	1,945.0000	11:31:21		LSE	1554518
112	1,945.0000	11:31:21		LSE	1554516
609	1,945.0000	11:31:21		LSE	1554514
225	1,945.0000	11:31:21		LSE	1554512
114	1,945.0000	11:34:43		LSE	1556679
908	1,945.0000	11:34:43		LSE	1556673
490	1,947.0000	11:47:17		LSE	1564834
1,068	1,947.5000	11:49:04		LSE	1565851
1,006	1,947.5000	11:49:04		LSE	1565845
40	1,947.5000	11:49:04		LSE	1565847
34	1,947.5000	11:49:04		LSE	1565849
60	1,947.0000	11:49:55		LSE	1566331
978	1,947.0000	11:49:55		LSE	1566329
943	1,947.0000	11:49:55		LSE	1566327
707	1,947.5000	11:59:40		LSE	1572033
320	1,947.5000	11:59:40		LSE	1572031
1,056	1,948.5000	12:06:40		LSE	1576210
96	1,949.0000	12:08:58		LSE	1577391
63	1,949.0000	12:08:58		LSE	1577389
303	1,949.0000	12:08:58		LSE	1577393
1,035	1,952.0000	12:10:07		LSE	1578221
1,079	1,952.0000	12:10:07		LSE	1578219
587	1,950.0000	12:15:17		LSE	1581210
407	1,950.0000	12:15:17		LSE	1581208
548	1,950.0000	12:21:00		LSE	1584186
407	1,950.0000	12:21:00		LSE	1584184
906	1,953.5000	12:28:31		LSE	1588854
352	1,952.5000	12:30:00		LSE	1589597
152	1,952.5000	12:30:00		LSE	1589595
456	1,952.5000	12:30:00		LSE	1589601
131	1,952.5000	12:30:00		LSE	1589599
983	1,954.5000	12:40:10		LSE	1597081
969	1,954.5000	12:40:10		LSE	1597079
1,046	1,956.0000	12:49:09		LSE	1603508
457	1,956.5000	12:51:28		LSE	1604802
85	1,956.5000	12:51:28		LSE	1604804
422	1,956.0000	12:55:45		LSE	1607421
280	1,956.0000	12:55:45		LSE	1607419
121	1,956.0000	12:55:45		LSE	1607417
177	1,956.0000	12:55:45		LSE	1607415
20	1,954.0000	12:57:50		LSE	1609028
678	1,955.0000	13:00:23		LSE	1610966
1,022	1,955.0000	13:00:23		LSE	1610968
405	1,955.0000	13:00:23		LSE	1610970
443	1,960.5000	13:14:16		LSE	1620840
485	1,960.5000	13:14:16		LSE	1620838
114	1,960.5000	13:14:16		LSE	1620834
949	1,960.5000	13:14:16		LSE	1620836
57	1,959.5000	13:14:58		LSE	1621281
444	1,959.5000	13:14:58		LSE	1621277
121	1,959.5000	13:14:58		LSE	1621275
328	1,959.5000	13:14:58		LSE	1621273
464	1,959.0000	13:19:27		LSE	1624841
429	1,959.0000	13:19:27		LSE	1624837
1,091	1,955.0000	13:25:16		LSE	1629594
100	1,958.0000	13:32:00		LSE	1636234
119	1,958.0000	13:32:00		LSE	1636232
100	1,958.0000	13:32:00		LSE	1636230
69	1,957.5000	13:32:00		LSE	1636222
230	1,958.0000	13:32:00		LSE	1636218
167	1,958.0000	13:32:00		LSE	1636220
212	1,958.0000	13:32:00		LSE	1636228
214	1,957.5000	13:32:00		LSE	1636224
352	1,958.0000	13:32:00		LSE	1636226
680	1,957.5000	13:32:00		LSE	1636216
352	1,958.0000	13:32:00		LSE	1636214
773	1,957.5000	13:32:25		LSE	1636596
124	1,957.5000	13:32:25		LSE	1636594
501	1,958.5000	13:41:00		LSE	1644829
947	1,958.5000	13:41:00		LSE	1644831
561	1,958.5000	13:41:00		LSE	1644835
308	1,960.5000	13:46:41		LSE	1650118
583	1,960.5000	13:46:41		LSE	1650116
963	1,960.5000	13:46:41		LSE	1650120
308	1,965.0000	13:55:15		LSE	1658290
352	1,965.0000	13:55:15		LSE	1658288
1,001	1,964.5000	13:55:36		LSE	1658663
1,013	1,964.5000	13:55:36		LSE	1658661
919	1,964.5000	13:55:36		LSE	1658659
168	1,964.5000	13:55:36		LSE	1658655
370	1,963.0000	14:02:31		LSE	1665738
352	1,963.0000	14:02:31		LSE	1665740
138	1,963.0000	14:02:31		LSE	1665744
142	1,963.0000	14:02:31		LSE	1665742
59	1,962.5000	14:02:45		LSE	1666075
833	1,962.5000	14:02:45		LSE	1666073
27	1,962.5000	14:02:45		LSE	1666071
176	1,964.0000	14:08:18		LSE	1671472
503	1,964.0000	14:08:18		LSE	1671466
1,021	1,964.0000	14:08:18		LSE	1671468
357	1,964.0000	14:08:18		LSE	1671474
354	1,964.0000	14:08:18		LSE	1671478
80	1,964.0000	14:08:18		LSE	1671480
2	1,964.0000	14:08:18		LSE	1671484
240	1,964.0000	14:08:18		LSE	1671462
311	1,964.0000	14:08:18		LSE	1671458
584	1,966.0000	14:12:47		LSE	1675702
355	1,966.0000	14:12:47		LSE	1675700
41	1,966.5000	14:16:30		LSE	1679911
121	1,966.5000	14:16:30		LSE	1679909
10	1,966.5000	14:16:30		LSE	1679907
280	1,966.5000	14:16:30		LSE	1679905
173	1,966.5000	14:16:30		LSE	1679903
173	1,966.5000	14:16:30		LSE	1679901
190	1,966.5000	14:16:30		LSE	1679899
796	1,964.5000	14:24:25		LSE	1688942
899	1,964.5000	14:24:25		LSE	1688940
304	1,964.5000	14:24:25		LSE	1688938
798	1,964.0000	14:24:27		LSE	1688974
303	1,964.0000	14:24:27		LSE	1688972
1,065	1,966.0000	14:33:04		LSE	1698546
495	1,966.0000	14:33:04		LSE	1698544
1,070	1,966.0000	14:33:04		LSE	1698542
570	1,966.0000	14:33:04		LSE	1698540
912	1,966.0000	14:33:04		LSE	1698538
186	1,966.0000	14:33:04		LSE	1698536
1,066	1,967.5000	14:37:01		LSE	1703607
147	1,967.5000	14:37:01		LSE	1703611
174	1,967.5000	14:37:01		LSE	1703613
174	1,967.5000	14:37:01		LSE	1703615
129	1,968.0000	14:38:33		LSE	1705214
440	1,968.0000	14:38:33		LSE	1705212
62	1,968.0000	14:39:00		LSE	1705723
440	1,968.0000	14:39:21		LSE	1706166
154	1,968.0000	14:39:21		LSE	1706164
343	1,968.0000	14:41:35		LSE	1708859
606	1,968.0000	14:42:24		LSE	1709952
1,055	1,968.0000	14:42:24		LSE	1709950
440	1,968.0000	14:45:25		LSE	1713810
77	1,968.0000	14:45:25		LSE	1713808
84	1,968.0000	14:45:25		LSE	1713806
89	1,967.0000	14:45:29		LSE	1713883
117	1,967.0000	14:45:29		LSE	1713878
194	1,967.0000	14:48:45		LSE	1718659
716	1,967.0000	14:48:45		LSE	1718657
908	1,967.0000	14:48:45		LSE	1718655
986	1,967.0000	14:48:45		LSE	1718653
1,030	1,967.0000	14:48:45		LSE	1718651
440	1,966.5000	14:55:25		LSE	1727305
91	1,966.5000	14:55:30		LSE	1727462
119	1,966.5000	14:55:30		LSE	1727458
357	1,966.0000	14:56:21		LSE	1728664
317	1,966.0000	14:56:21		LSE	1728660
440	1,966.0000	14:56:21		LSE	1728662
296	1,966.0000	14:56:21		LSE	1728666
943	1,966.0000	14:56:21		LSE	1728658
595	1,966.0000	14:56:21		LSE	1728656
966	1,966.0000	15:01:04		LSE	1736531
993	1,966.5000	15:01:04		LSE	1736523
1,046	1,966.5000	15:01:04		LSE	1736525
489	1,966.5000	15:02:41		LSE	1738085
943	1,966.5000	15:02:41		LSE	1738083
238	1,966.5000	15:02:41		LSE	1738081
360	1,966.5000	15:02:41		LSE	1738079
1,046	1,966.5000	15:06:42		LSE	1742481
133	1,967.0000	15:09:26		LSE	1745430
440	1,967.0000	15:09:26		LSE	1745428
690	1,967.0000	15:10:27		LSE	1746580
121	1,967.0000	15:10:27		LSE	1746582
473	1,967.5000	15:12:03		LSE	1748491
456	1,967.5000	15:12:03		LSE	1748487
925	1,967.5000	15:12:03		LSE	1748489
2	1,967.0000	15:14:17		LSE	1750611
20	1,967.0000	15:14:37		LSE	1750856
1,048	1,969.5000	15:18:58		LSE	1755005
1,066	1,969.5000	15:18:58		LSE	1755003
7	1,969.5000	15:18:58		LSE	1754991
378	1,969.5000	15:18:58		LSE	1754989
902	1,969.5000	15:18:58		LSE	1754997
625	1,969.5000	15:18:58		LSE	1754999
590	1,970.0000	15:20:53		LSE	1756911
478	1,970.0000	15:20:53		LSE	1756909
408	1,971.0000	15:22:25		LSE	1758535
530	1,971.0000	15:22:25		LSE	1758533
113	1,966.5000	15:25:10		LSE	1762313
948	1,966.5000	15:25:10		LSE	1762311
686	1,967.0000	15:25:10		LSE	1762306
56	1,967.0000	15:25:10		LSE	1762304
365	1,967.0000	15:25:10		LSE	1762302
942	1,969.0000	15:29:58		LSE	1767159
164	1,969.0000	15:29:58		LSE	1767157
923	1,969.0000	15:29:58		LSE	1767155
981	1,967.0000	15:30:35		LSE	1767862
49	1,963.5000	15:33:55		LSE	1770710
947	1,963.5000	15:33:55		LSE	1770708
893	1,965.0000	15:37:27		LSE	1774235
971	1,965.0000	15:37:27		LSE	1774233
1,008	1,964.5000	15:37:39		LSE	1774436
330	1,963.5000	15:42:36		LSE	1778658
956	1,963.0000	15:42:45		LSE	1778766
920	1,963.0000	15:42:45		LSE	1778768
108	1,962.5000	15:45:48		LSE	1781691
330	1,962.5000	15:45:48		LSE	1781693
1,052	1,963.0000	15:46:53		LSE	1782564
1,015	1,963.0000	15:46:53		LSE	1782562
71	1,962.5000	15:47:43		LSE	1783415
834	1,962.5000	15:47:58		LSE	1783599
130	1,962.5000	15:47:58		LSE	1783597
271	1,962.0000	15:51:02		LSE	1786960
1,039	1,962.0000	15:51:02		LSE	1786954
610	1,962.0000	15:51:02		LSE	1786950
566	1,962.0000	15:51:02		LSE	1786948
302	1,962.0000	15:51:02		LSE	1786944
51	1,962.0000	15:51:02		LSE	1786946
78	1,960.5000	15:55:38		LSE	1791433
330	1,960.5000	15:55:38		LSE	1791435
128	1,960.5000	15:55:38		LSE	1791439
342	1,960.5000	15:55:38		LSE	1791437
651	1,962.0000	15:58:52		LSE	1794480
190	1,962.5000	15:59:12		LSE	1794795
80	1,962.5000	15:59:12		LSE	1794793
292	1,962.5000	15:59:12		LSE	1794791
38	1,962.5000	15:59:12		LSE	1794789
142	1,962.5000	15:59:12		LSE	1794787
907	1,962.0000	15:59:12		LSE	1794767
446	1,962.5000	15:59:12		LSE	1794775
380	1,962.0000	15:59:12		LSE	1794773
91	1,962.5000	15:59:12		LSE	1794781
887	1,962.0000	15:59:12		LSE	1794777
76	1,962.5000	15:59:12		LSE	1794779
131	1,962.5000	15:59:12		LSE	1794783
142	1,962.5000	15:59:12		LSE	1794785
121	1,962.5000	16:02:30		LSE	1799511
330	1,962.5000	16:02:30		LSE	1799509
413	1,962.5000	16:02:30		LSE	1799507
106	1,962.5000	16:02:30		LSE	1799505
106	1,962.5000	16:02:33		LSE	1799570
88	1,962.5000	16:02:33		LSE	1799568
413	1,962.5000	16:02:33		LSE	1799572
119	1,962.5000	16:02:33		LSE	1799574
579	1,962.5000	16:03:10		LSE	1800180
366	1,962.5000	16:03:10		LSE	1800182
142	1,963.5000	16:05:48		LSE	1803278
58	1,963.5000	16:05:48		LSE	1803282
131	1,963.5000	16:05:48		LSE	1803274
153	1,963.5000	16:05:48		LSE	1803280
162	1,963.5000	16:05:48		LSE	1803276
413	1,963.5000	16:05:48		LSE	1803284
168	1,963.5000	16:05:48		LSE	1803290
69	1,963.5000	16:05:48		LSE	1803286
142	1,963.5000	16:05:48		LSE	1803288
314	1,963.5000	16:05:48		LSE	1803270
2	1,963.5000	16:05:48		LSE	1803272
92	1,964.0000	16:07:38		LSE	1805385
34	1,964.0000	16:07:38		LSE	1805383
79	1,964.0000	16:07:38		LSE	1805379
28	1,964.0000	16:07:38		LSE	1805381
131	1,964.0000	16:07:39		LSE	1805409
68	1,964.0000	16:07:39		LSE	1805405
396	1,964.0000	16:07:39		LSE	1805403
82	1,964.0000	16:07:39		LSE	1805407
132	1,964.0000	16:07:58		LSE	1805808
120	1,964.0000	16:07:58		LSE	1805806
82	1,964.0000	16:07:58		LSE	1805804
68	1,964.0000	16:07:58		LSE	1805802
396	1,964.0000	16:07:58		LSE	1805800
509	1,963.5000	16:09:07		LSE	1807295
936	1,965.5000	16:11:40		LSE	1810315
978	1,965.5000	16:11:40		LSE	1810299
521	1,965.5000	16:11:40		LSE	1810301
502	1,965.5000	16:11:40		LSE	1810311
946	1,965.5000	16:11:40		LSE	1810307
950	1,966.0000	16:14:09		LSE	1813913
1,010	1,966.0000	16:14:09		LSE	1813911
946	1,966.0000	16:15:22		LSE	1816219
1,074	1,966.0000	16:15:22		LSE	1816217
413	1,966.5000	16:15:22		LSE	1816209
965	1,965.5000	16:16:06		LSE	1817385
1,097	1,965.5000	16:19:02		LSE	1821690
972	1,965.5000	16:19:02		LSE	1821688
1,019	1,965.5000	16:19:02		LSE	1821686
105	1,965.5000	16:20:58		LSE	1824586
273	1,965.5000	16:20:58		LSE	1824584
135	1,965.5000	16:20:58		LSE	1824582
138	1,965.5000	16:20:58		LSE	1824580
1,025	1,965.0000	16:21:20		LSE	1825317
893	1,965.0000	16:21:20		LSE	1825315
74	1,965.0000	16:22:48		LSE	1827569
393	1,965.0000	16:22:48		LSE	1827567
141	1,965.0000	16:22:48		LSE	1827573
120	1,965.0000	16:22:48		LSE	1827571
124	1,965.0000	16:22:48		LSE	1827575
396	1,965.0000	16:22:48		LSE	1827565
498	1,965.0000	16:22:48		LSE	1827563
50	1,965.0000	16:22:58		LSE	1827800
526	1,965.0000	16:22:58		LSE	1827798
517	1,965.0000	16:22:58		LSE	1827796
119	1,965.0000	16:24:05		LSE	1829619
517	1,965.0000	16:24:05		LSE	1829615
123	1,965.0000	16:24:05		LSE	1829617
479	1,965.0000	16:24:55		LSE	1830808
549	1,965.0000	16:24:55		LSE	1830806
234	1,965.0000	16:25:13		LSE	1831491
10	1,965.0000	16:25:13		LSE	1831489
742	1,965.0000	16:25:13		LSE	1831487
16	1,965.0000	16:25:51		LSE	1832506
560	1,965.0000	16:25:51		LSE	1832504
223	1,965.0000	16:27:16		LSE	1834649
223	1,965.0000	16:27:16		LSE	1834651
1,100	1,965.0000	16:27:16		LSE	1834653
264	1,965.0000	16:27:16		LSE	1834655
756	1,965.0000	16:27:16		LSE	1834657
1,098	1,965.0000	16:27:16		LSE	1834659
432	1,965.0000	16:28:14		LSE	1836290

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

POSFLFFTLVIAIIE]]>