TIDMABF

RNS Number : 2943V

Associated British Foods PLC

30 November 2023

 
 
30 November 2023 
 
Associated British Foods plc 
 
Transaction in own shares 
 
Associated British Foods plc (the 'Company') announces that on 
 30 November 2023 it purchased for cancellation from UBS AG London 
 Branch ('UBS') the following number of its ordinary shares of 5 
 15/22 pence each pursuant to the authority granted by its shareholders 
 as part of its share repurchase programme, details of which were 
 announced on 9 November 2023. 
 
Description of shares:                                                  Associated British Foods 
                                                                         plc 
                                                                         Ordinary shares of 5 15/22 
                                                                         pence 
Date of transaction:                                                    30 November 2023 
Number of shares repurchased:                                           188,616 
Average price paid per share:                                           GBp 2372.6782 
Highest price paid per share:                                           GBp 2378 
Lowest price paid per share:                                            GBp 2361 
 
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:           30 November 2023 
Investment firm:             UBS AG London Branch 
 
Aggregated information: 
 
           Venue                    Volume-weighted              Aggregated          Lowest price       Highest price 
                                     average price                  volume             per share          per share 
London Stock Exchange                          2,373.0421          109,000               2,361.0000         2,378.0000 
                             -----------------------------  ---------------------  -----------------  ----------------- 
BATS Europe                                    2,373.0551          46,251                2,361.0000         2,378.0000 
                             -----------------------------  ---------------------  -----------------  ----------------- 
Chi-X Europe                                   2,369.5846          21,365                2,361.0000         2,370.0000 
                             -----------------------------  ---------------------  -----------------  ----------------- 
Aquis                                          2,373.4280          12,000                2,368.0000         2,378.0000 
                             -----------------------------  ---------------------  -----------------  ----------------- 
 
Individual transactions: 
 
Number of ordinary           Transaction price              Time of transaction    Trading venue      Match ID 
 shares purchased             per ordinary share             (London time) 
                              (pence) 
            766                                2,378.0000         08:10:14               Aquis             1467115 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            49                                 2,370.0000         08:39:15               Aquis             1495246 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            536                                2,370.0000         08:39:15               Aquis             1495242 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            79                                 2,370.0000         08:39:15               Aquis             1495238 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            113                                2,370.0000         08:39:15               Aquis             1495228 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            564                                2,374.0000         09:17:09               Aquis             1536162 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            47                                 2,374.0000         09:17:09               Aquis             1536164 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            31                                 2,374.0000         09:17:09               Aquis             1536166 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            170                                2,374.0000         09:17:39               Aquis             1536742 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            697                                2,373.0000         10:05:11               Aquis             1597426 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            678                                2,372.0000         10:42:18               Aquis             1627431 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            739                                2,373.0000         11:30:06               Aquis             1663736 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            166                                2,372.0000         12:21:45               Aquis             1699535 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,372.0000         12:21:45               Aquis             1699531 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            202                                2,374.0000         12:57:16               Aquis             1725108 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            24                                 2,374.0000         13:00:34               Aquis             1727720 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            103                                2,374.0000         13:01:15               Aquis             1728358 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            21                                 2,374.0000         13:01:15               Aquis             1728356 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            365                                2,374.0000         13:01:15               Aquis             1728353 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             6                                 2,374.0000         13:01:15               Aquis             1728341 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            78                                 2,374.0000         13:01:15               Aquis             1728347 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            25                                 2,374.0000         13:01:15               Aquis             1728337 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            14                                 2,378.0000         13:41:12               Aquis             1772872 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            14                                 2,378.0000         13:41:14               Aquis             1772911 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            15                                 2,378.0000         13:41:14               Aquis             1772909 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            645                                2,378.0000         13:41:14               Aquis             1772907 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            674                                2,376.0000         14:19:15               Aquis             1823377 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            195                                2,372.0000         14:38:49               Aquis             1870865 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            55                                 2,372.0000         14:38:49               Aquis             1870863 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            68                                 2,372.0000         14:38:49               Aquis             1870867 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            392                                2,372.0000         14:38:49               Aquis             1870847 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            516                                2,373.0000         14:59:49               Aquis             1926315 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            41                                 2,373.0000         15:00:39               Aquis             1931847 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            163                                2,373.0000         15:00:39               Aquis             1931841 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            126                                2,370.0000         15:19:19               Aquis             1996035 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            703                                2,377.0000         15:26:14               Aquis             2013255 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            688                                2,376.0000         15:46:15               Aquis             2050174 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            113                                2,376.0000         15:46:15               Aquis             2050172 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            186                                2,370.0000         16:04:49               Aquis             2089705 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            491                                2,370.0000         16:06:05               Aquis             2092539 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            60                                 2,368.0000         16:21:08               Aquis             2124252 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            385                                2,368.0000         16:21:08               Aquis             2124254 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            497                                2,369.0000         16:25:16               Aquis             2131764 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            550                                2,376.0000         08:05:00               BATE              1454905 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            246                                2,376.0000         08:05:00               BATE              1454901 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            670                                2,378.0000         08:10:14               BATE              1467113 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            416                                2,376.0000         08:12:11               BATE              1468924 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            310                                2,376.0000         08:12:11               BATE              1468926 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            706                                2,370.0000         08:19:54               BATE              1476121 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            260                                2,374.0000         08:25:41               BATE              1481716 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            13                                 2,374.0000         08:25:41               BATE              1481684 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            454                                2,374.0000         08:25:41               BATE              1481682 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            82                                 2,374.0000         08:31:44               BATE              1488121 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            724                                2,374.0000         08:31:48               BATE              1488191 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            211                                2,370.0000         08:39:15               BATE              1495244 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            67                                 2,370.0000         08:39:15               BATE              1495240 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            269                                2,370.0000         08:39:15               BATE              1495232 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            202                                2,370.0000         08:39:15               BATE              1495236 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,361.0000         08:48:44               BATE              1504595 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            195                                2,361.0000         08:48:44               BATE              1504593 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            338                                2,364.0000         08:57:17               BATE              1513397 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            465                                2,364.0000         08:57:17               BATE              1513401 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            609                                2,372.0000         09:10:05               BATE              1528125 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            207                                2,372.0000         09:10:05               BATE              1528123 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            30                                 2,374.0000         09:15:00               BATE              1533850 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            733                                2,374.0000         09:15:00               BATE              1533852 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            365                                2,373.0000         09:27:02               BATE              1547882 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            359                                2,373.0000         09:27:02               BATE              1547880 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,373.0000         09:31:58               BATE              1554902 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            274                                2,374.0000         09:35:41               BATE              1559909 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            448                                2,374.0000         09:35:41               BATE              1559907 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            720                                2,376.0000         09:45:24               BATE              1575313 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            693                                2,374.0000         09:55:45               BATE              1588312 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            697                                2,377.0000         10:01:23               BATE              1594302 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            749                                2,375.0000         10:12:31               BATE              1603189 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            59                                 2,375.0000         10:12:31               BATE              1603187 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            620                                2,374.0000         10:21:20               BATE              1610324 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            166                                2,374.0000         10:21:20               BATE              1610322 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            750                                2,376.0000         10:33:10               BATE              1619769 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            393                                2,373.0000         10:40:01               BATE              1625858 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            411                                2,373.0000         10:40:01               BATE              1625856 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,370.0000         10:52:17               BATE              1635272 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            20                                 2,370.0000         10:52:17               BATE              1635278 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            178                                2,370.0000         10:52:17               BATE              1635282 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            759                                2,372.0000         11:07:09               BATE              1647021 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            204                                2,372.0000         11:15:49               BATE              1653684 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            26                                 2,372.0000         11:15:49               BATE              1653678 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            461                                2,372.0000         11:15:49               BATE              1653680 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            61                                 2,373.0000         11:30:06               BATE              1663734 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            749                                2,373.0000         11:30:06               BATE              1663732 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            818                                2,371.0000         11:32:41               BATE              1665501 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            792                                2,371.0000         11:57:48               BATE              1682286 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            131                                2,369.0000         11:59:17               BATE              1683272 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            70                                 2,370.0000         12:00:20               BATE              1684220 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            114                                2,370.0000         12:00:30               BATE              1684324 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            244                                2,370.0000         12:00:30               BATE              1684322 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            290                                2,370.0000         12:00:30               BATE              1684320 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            126                                2,372.0000         12:21:45               BATE              1699533 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            67                                 2,372.0000         12:21:45               BATE              1699529 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            188                                2,372.0000         12:21:45               BATE              1699537 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            375                                2,372.0000         12:21:45               BATE              1699539 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            693                                2,371.0000         12:23:48               BATE              1700846 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            722                                2,372.0000         12:33:31               BATE              1708411 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            776                                2,372.0000         12:45:01               BATE              1716500 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            46                                 2,374.0000         12:56:33               BATE              1724598 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            46                                 2,374.0000         12:56:33               BATE              1724596 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            482                                2,374.0000         12:57:16               BATE              1725110 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            143                                2,374.0000         13:01:15               BATE              1728343 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            22                                 2,374.0000         13:01:15               BATE              1728345 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            57                                 2,376.0000         13:10:00               BATE              1736352 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,376.0000         13:10:00               BATE              1736350 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            254                                2,376.0000         13:10:00               BATE              1736348 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            253                                2,376.0000         13:22:24               BATE              1749466 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             1                                 2,376.0000         13:22:24               BATE              1749462 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            486                                2,376.0000         13:22:24               BATE              1749464 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            558                                2,377.0000         13:29:58               BATE              1758321 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            261                                2,377.0000         13:30:08               BATE              1758567 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            56                                 2,374.0000         13:34:54               BATE              1764989 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            698                                2,377.0000         13:41:56               BATE              1773700 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            730                                2,377.0000         13:43:45               BATE              1775848 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            719                                2,377.0000         13:54:04               BATE              1788066 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            26                                 2,377.0000         13:54:04               BATE              1788064 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            21                                 2,377.0000         13:54:04               BATE              1788062 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            82                                 2,375.0000         14:03:08               BATE              1800848 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            754                                2,376.0000         14:11:04               BATE              1812674 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            305                                2,376.0000         14:19:15               BATE              1823379 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,376.0000         14:19:15               BATE              1823375 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            473                                2,374.0000         14:25:10               BATE              1831952 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            678                                2,374.0000         14:30:18               BATE              1843815 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            241                                2,374.0000         14:30:18               BATE              1843811 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            443                                2,372.0000         14:34:02               BATE              1856779 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            246                                2,372.0000         14:34:02               BATE              1856777 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            733                                2,371.0000         14:35:28               BATE              1861453 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            761                                2,370.0000         14:41:50               BATE              1879637 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            285                                2,370.0000         14:45:59               BATE              1890521 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,370.0000         14:45:59               BATE              1890525 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            769                                2,371.0000         14:50:54               BATE              1903651 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            332                                2,375.0000         14:56:55               BATE              1918966 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            292                                2,375.0000         14:56:55               BATE              1918964 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            137                                2,375.0000         14:56:55               BATE              1918962 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            123                                2,373.0000         15:00:39               BATE              1931849 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            248                                2,373.0000         15:00:39               BATE              1931845 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            434                                2,373.0000         15:00:39               BATE              1931843 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            809                                2,372.0000         15:08:09               BATE              1971854 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            759                                2,371.0000         15:12:40               BATE              1982464 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            54                                 2,371.0000         15:19:19               BATE              1995981 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            54                                 2,371.0000         15:19:19               BATE              1995979 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            291                                2,371.0000         15:19:19               BATE              1995977 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            380                                2,371.0000         15:19:19               BATE              1995975 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            665                                2,377.0000         15:26:14               BATE              2013257 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            821                                2,376.0000         15:26:44               BATE              2014062 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            810                                2,373.0000         15:35:04               BATE              2029732 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            94                                 2,378.0000         15:42:51               BATE              2043884 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            45                                 2,378.0000         15:42:51               BATE              2043878 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            74                                 2,378.0000         15:42:51               BATE              2043876 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,378.0000         15:42:51               BATE              2043880 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            26                                 2,378.0000         15:42:51               BATE              2043882 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            639                                2,378.0000         15:42:51               BATE              2043869 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            178                                2,378.0000         15:42:51               BATE              2043867 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            46                                 2,370.0000         16:17:31               BATE              2116552 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            74                                 2,370.0000         16:17:31               BATE              2116550 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            29                                 2,370.0000         16:17:31               BATE              2116554 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            70                                 2,370.0000         16:17:31               BATE              2116556 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            64                                 2,370.0000         16:17:31               BATE              2116546 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            419                                2,370.0000         16:17:31               BATE              2116542 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            617                                2,368.0000         16:21:08               BATE              2124256 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            736                                2,370.0000         16:23:56               BATE              2129172 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            201                                2,369.0000         16:27:45               BATE              2136285 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            354                                2,369.0000         16:27:45               BATE              2136283 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            390                                2,370.0000         16:29:03               BATE              2138505 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,370.0000         08:18:34               CHIX              1474839 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            459                                2,370.0000         08:19:54               CHIX              1476123 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            120                                2,370.0000         08:19:54               CHIX              1476119 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            324                                2,370.0000         08:39:15               CHIX              1495230 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            364                                2,370.0000         08:39:15               CHIX              1495234 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            514                                2,361.0000         08:48:44               CHIX              1504597 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            305                                2,361.0000         08:48:44               CHIX              1504591 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            704                                2,370.0000         10:52:17               CHIX              1635276 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            746                                2,370.0000         10:52:17               CHIX              1635280 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            828                                2,370.0000         10:52:17               CHIX              1635284 
                             -----------------------------  ---------------------  -----------------  ----------------- 
           1,095                               2,370.0000         10:52:17               CHIX              1635286 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            827                                2,370.0000         10:55:04               CHIX              1637423 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            14                                 2,370.0000         11:45:17               CHIX              1673567 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,370.0000         11:45:17               CHIX              1673563 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            229                                2,370.0000         11:45:17               CHIX              1673561 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            705                                2,370.0000         11:45:17               CHIX              1673559 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            272                                2,370.0000         11:57:48               CHIX              1682284 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            497                                2,370.0000         11:57:48               CHIX              1682288 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            100                                2,370.0000         14:41:50               CHIX              1879655 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            200                                2,370.0000         14:41:50               CHIX              1879657 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            137                                2,370.0000         14:41:50               CHIX              1879661 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            95                                 2,370.0000         14:41:50               CHIX              1879659 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            347                                2,370.0000         14:41:50               CHIX              1879663 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            748                                2,370.0000         14:41:50               CHIX              1879653 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            176                                2,370.0000         14:41:50               CHIX              1879641 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            672                                2,370.0000         14:41:50               CHIX              1879633 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            587                                2,370.0000         14:41:50               CHIX              1879639 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            174                                2,370.0000         14:41:50               CHIX              1879635 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            524                                2,370.0000         14:41:50               CHIX              1879643 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            687                                2,370.0000         14:41:50               CHIX              1879645 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            678                                2,370.0000         14:41:50               CHIX              1879647 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            736                                2,370.0000         14:41:50               CHIX              1879649 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            703                                2,370.0000         14:41:50               CHIX              1879651 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            465                                2,370.0000         14:45:59               CHIX              1890519 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            318                                2,370.0000         14:45:59               CHIX              1890523 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            703                                2,370.0000         15:09:02               CHIX              1973960 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            673                                2,370.0000         15:09:56               CHIX              1976122 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            171                                2,370.0000         16:17:31               CHIX              2116548 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            603                                2,370.0000         16:17:31               CHIX              2116544 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            809                                2,369.0000         16:21:01               CHIX              2123901 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            728                                2,370.0000         16:23:56               CHIX              2129174 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            695                                2,369.0000         16:25:16               CHIX              2131766 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            91                                 2,370.0000         16:28:23               CHIX              2137450 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            89                                 2,370.0000         16:28:23               CHIX              2137448 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            16                                 2,370.0000         16:28:23               CHIX              2137452 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            45                                 2,370.0000         16:28:23               CHIX              2137454 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            254                                2,370.0000         16:28:23               CHIX              2137446 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            100                                2,370.0000         16:28:30               CHIX              2137663 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            49                                 2,370.0000         16:28:30               CHIX              2137661 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            130                                2,370.0000         16:28:30               CHIX              2137659 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            62                                 2,370.0000         16:29:03               CHIX              2138509 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            158                                2,370.0000         16:29:03               CHIX              2138507 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            171                                2,378.0000         08:03:00                LSE              1452317 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            467                                2,378.0000         08:03:00                LSE              1452315 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            92                                 2,377.0000         08:05:00                LSE              1454909 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            190                                2,377.0000         08:05:00                LSE              1454907 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            196                                2,377.0000         08:05:00                LSE              1454913 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            123                                2,377.0000         08:05:00                LSE              1454911 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            614                                2,376.0000         08:05:00                LSE              1454903 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            672                                2,378.0000         08:05:00                LSE              1454899 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            633                                2,374.0000         08:07:05                LSE              1457400 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            627                                2,378.0000         08:10:14                LSE              1467119 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            80                                 2,378.0000         08:10:14                LSE              1467117 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            685                                2,377.0000         08:10:45                LSE              1467709 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            712                                2,375.0000         08:12:15                LSE              1469030 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            161                                2,369.0000         08:16:02                LSE              1472412 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            486                                2,369.0000         08:16:02                LSE              1472414 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            48                                 2,370.0000         08:17:12                LSE              1473467 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            68                                 2,371.0000         08:18:34                LSE              1474837 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            189                                2,371.0000         08:19:17                LSE              1475577 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            279                                2,371.0000         08:19:22                LSE              1475650 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            397                                2,371.0000         08:19:22                LSE              1475648 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            622                                2,370.0000         08:23:02                LSE              1479286 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            93                                 2,374.0000         08:25:41                LSE              1481720 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,374.0000         08:25:41                LSE              1481718 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            104                                2,374.0000         08:25:41                LSE              1481695 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            79                                 2,374.0000         08:25:41                LSE              1481693 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            234                                2,374.0000         08:25:41                LSE              1481689 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            77                                 2,375.0000         08:30:59                LSE              1487290 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            208                                2,375.0000         08:30:59                LSE              1487286 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            343                                2,375.0000         08:30:59                LSE              1487288 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            62                                 2,375.0000         08:31:27                LSE              1487787 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,374.0000         08:31:48                LSE              1488195 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            68                                 2,374.0000         08:31:48                LSE              1488193 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            68                                 2,374.0000         08:31:48                LSE              1488189 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            76                                 2,375.0000         08:32:57                LSE              1489258 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            76                                 2,375.0000         08:32:57                LSE              1489256 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            76                                 2,375.0000         08:32:57                LSE              1489254 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,375.0000         08:32:57                LSE              1489252 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            165                                2,375.0000         08:32:57                LSE              1489250 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            122                                2,375.0000         08:32:57                LSE              1489248 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            76                                 2,375.0000         08:32:57                LSE              1489246 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            76                                 2,375.0000         08:32:57                LSE              1489244 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            660                                2,374.0000         08:33:21                LSE              1489664 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            49                                 2,371.0000         08:36:42                LSE              1492814 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            62                                 2,371.0000         08:37:07                LSE              1493147 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            593                                2,370.0000         08:37:21                LSE              1493421 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            29                                 2,371.0000         08:39:07                LSE              1495003 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            313                                2,371.0000         08:39:07                LSE              1495001 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            62                                 2,371.0000         08:39:07                LSE              1494920 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            582                                2,366.0000         08:41:04                LSE              1497421 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            93                                 2,364.0000         08:44:02                LSE              1500326 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,364.0000         08:44:02                LSE              1500328 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            143                                2,364.0000         08:44:02                LSE              1500330 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            726                                2,363.0000         08:45:16                LSE              1501436 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            603                                2,361.0000         08:48:44                LSE              1504599 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            58                                 2,361.0000         08:52:31                LSE              1508447 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            612                                2,364.0000         08:57:17                LSE              1513399 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            94                                 2,364.0000         08:58:48                LSE              1515134 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            71                                 2,364.0000         08:58:48                LSE              1515132 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            94                                 2,364.0000         08:58:48                LSE              1515130 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            94                                 2,364.0000         08:58:48                LSE              1515128 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            119                                2,366.0000         09:00:29                LSE              1517109 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            119                                2,366.0000         09:00:34                LSE              1517194 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            157                                2,368.0000         09:03:01                LSE              1519604 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            152                                2,368.0000         09:03:01                LSE              1519602 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            158                                2,369.0000         09:03:37                LSE              1520274 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            73                                 2,369.0000         09:03:37                LSE              1520268 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            157                                2,369.0000         09:03:37                LSE              1520264 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            55                                 2,369.0000         09:03:37                LSE              1520266 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            56                                 2,369.0000         09:03:37                LSE              1520270 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            159                                2,369.0000         09:03:37                LSE              1520272 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            105                                2,369.0000         09:04:42                LSE              1522072 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            686                                2,372.0000         09:10:05                LSE              1528129 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            23                                 2,372.0000         09:10:05                LSE              1528127 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            180                                2,374.0000         09:15:00                LSE              1533854 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            252                                2,374.0000         09:15:00                LSE              1533856 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            223                                2,374.0000         09:15:00                LSE              1533858 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            16                                 2,374.0000         09:15:01                LSE              1533903 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            90                                 2,375.0000         09:17:05                LSE              1536078 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            96                                 2,375.0000         09:17:05                LSE              1536076 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            179                                2,375.0000         09:17:05                LSE              1536074 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            614                                2,375.0000         09:17:05                LSE              1536072 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            325                                2,373.0000         09:22:59                LSE              1543271 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            339                                2,373.0000         09:22:59                LSE              1543269 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            77                                 2,374.0000         09:24:40                LSE              1545078 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            99                                 2,374.0000         09:24:40                LSE              1545076 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            445                                2,373.0000         09:27:02                LSE              1547886 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            178                                2,373.0000         09:27:02                LSE              1547884 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            548                                2,374.0000         09:31:01                LSE              1553606 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            147                                2,374.0000         09:31:01                LSE              1553604 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            711                                2,375.0000         09:34:18                LSE              1558245 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            448                                2,374.0000         09:40:00                LSE              1567883 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            196                                2,374.0000         09:40:00                LSE              1567881 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            159                                2,375.0000         09:41:13                LSE              1569592 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            148                                2,375.0000         09:41:13                LSE              1569590 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            629                                2,376.0000         09:45:24                LSE              1575311 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            126                                2,375.0000         09:47:07                LSE              1577541 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            165                                2,375.0000         09:47:07                LSE              1577539 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            157                                2,375.0000         09:47:07                LSE              1577537 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            73                                 2,375.0000         09:47:07                LSE              1577535 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            679                                2,374.0000         09:54:46                LSE              1587107 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            84                                 2,377.0000         10:01:23                LSE              1594308 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,377.0000         10:01:23                LSE              1594306 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            586                                2,377.0000         10:01:23                LSE              1594304 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            664                                2,373.0000         10:05:11                LSE              1597428 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            566                                2,374.0000         10:09:50                LSE              1600918 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            96                                 2,374.0000         10:09:50                LSE              1600916 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             5                                 2,376.0000         10:14:03                LSE              1604296 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,377.0000         10:16:10                LSE              1605904 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            336                                2,377.0000         10:16:10                LSE              1605902 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            116                                2,377.0000         10:16:10                LSE              1605900 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            71                                 2,377.0000         10:16:14                LSE              1605952 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            229                                2,377.0000         10:16:14                LSE              1605950 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            196                                2,377.0000         10:16:14                LSE              1605946 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            122                                2,377.0000         10:16:14                LSE              1605948 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            196                                2,375.0000         10:19:10                LSE              1608265 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            47                                 2,375.0000         10:19:10                LSE              1608263 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            347                                2,375.0000         10:19:10                LSE              1608261 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            586                                2,374.0000         10:21:20                LSE              1610328 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            88                                 2,374.0000         10:21:20                LSE              1610326 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             3                                 2,376.0000         10:31:15                LSE              1617436 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             2                                 2,376.0000         10:31:15                LSE              1617438 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            79                                 2,378.0000         10:32:30                LSE              1618414 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            73                                 2,378.0000         10:32:30                LSE              1618416 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            673                                2,377.0000         10:32:35                LSE              1618460 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            409                                2,377.0000         10:33:09                LSE              1619454 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            45                                 2,377.0000         10:33:09                LSE              1619452 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            84                                 2,377.0000         10:33:09                LSE              1619450 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            119                                2,377.0000         10:33:09                LSE              1619448 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,373.0000         10:36:55                LSE              1623194 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            79                                 2,373.0000         10:36:55                LSE              1623192 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            125                                2,373.0000         10:36:55                LSE              1623200 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            111                                2,373.0000         10:36:55                LSE              1623196 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            257                                2,373.0000         10:36:55                LSE              1623198 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            699                                2,372.0000         10:42:18                LSE              1627433 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            155                                2,372.0000         10:47:49                LSE              1631263 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            552                                2,372.0000         10:47:49                LSE              1631261 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            99                                 2,371.0000         10:52:02                LSE              1634912 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            723                                2,370.0000         10:52:17                LSE              1635274 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            93                                 2,371.0000         10:57:10                LSE              1639197 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            149                                2,371.0000         10:57:10                LSE              1639195 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            147                                2,371.0000         10:57:10                LSE              1639193 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,371.0000         10:57:10                LSE              1639191 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            687                                2,372.0000         11:01:09                LSE              1642741 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            99                                 2,372.0000         11:05:27                LSE              1645768 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            149                                2,373.0000         11:06:50                LSE              1646742 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            147                                2,373.0000         11:06:50                LSE              1646740 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            93                                 2,373.0000         11:06:50                LSE              1646738 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            654                                2,372.0000         11:07:09                LSE              1647023 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            20                                 2,373.0000         11:11:50                LSE              1650373 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            608                                2,373.0000         11:11:50                LSE              1650371 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            719                                2,372.0000         11:15:49                LSE              1653682 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            113                                2,374.0000         11:24:15                LSE              1659863 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            85                                 2,375.0000         11:24:40                LSE              1660165 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            226                                2,375.0000         11:24:40                LSE              1660163 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            147                                2,375.0000         11:24:40                LSE              1660161 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            149                                2,375.0000         11:24:40                LSE              1660158 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            87                                 2,375.0000         11:24:40                LSE              1660156 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            226                                2,374.0000         11:26:40                LSE              1661381 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            147                                2,374.0000         11:26:40                LSE              1661383 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            309                                2,374.0000         11:26:40                LSE              1661385 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            151                                2,372.0000         11:30:06                LSE              1663755 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            200                                2,372.0000         11:30:06                LSE              1663753 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            50                                 2,373.0000         11:34:20                LSE              1666387 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            707                                2,372.0000         11:34:43                LSE              1666648 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            624                                2,371.0000         11:40:06                LSE              1670023 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            18                                 2,371.0000         11:40:06                LSE              1670025 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            28                                 2,370.0000         11:45:17                LSE              1673569 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            666                                2,370.0000         11:45:17                LSE              1673565 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            645                                2,372.0000         11:55:29                LSE              1680486 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            635                                2,371.0000         11:57:48                LSE              1682290 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            274                                2,371.0000         12:00:20                LSE              1684218 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            174                                2,371.0000         12:01:50                LSE              1685186 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            120                                2,371.0000         12:01:50                LSE              1685188 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            121                                2,370.0000         12:06:01                LSE              1688530 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            600                                2,370.0000         12:06:01                LSE              1688528 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            138                                2,370.0000         12:06:01                LSE              1688522 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            148                                2,370.0000         12:06:01                LSE              1688520 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            123                                2,370.0000         12:06:01                LSE              1688526 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,370.0000         12:06:01                LSE              1688524 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            95                                 2,371.0000         12:15:23                LSE              1695002 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,371.0000         12:15:23                LSE              1695000 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            138                                2,371.0000         12:15:23                LSE              1694998 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            117                                2,371.0000         12:15:23                LSE              1694996 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,372.0000         12:21:45                LSE              1699541 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            216                                2,372.0000         12:21:45                LSE              1699543 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            119                                2,372.0000         12:26:12                LSE              1702961 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            118                                2,372.0000         12:26:12                LSE              1702955 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            89                                 2,372.0000         12:26:12                LSE              1702953 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            178                                2,372.0000         12:26:12                LSE              1702959 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            138                                2,372.0000         12:26:12                LSE              1702957 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            591                                2,372.0000         12:33:31                LSE              1708413 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            190                                2,372.0000         12:37:53                LSE              1711485 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,372.0000         12:37:53                LSE              1711483 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            119                                2,372.0000         12:37:53                LSE              1711481 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            170                                2,372.0000         12:37:53                LSE              1711479 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            683                                2,373.0000         12:43:09                LSE              1715264 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            658                                2,373.0000         12:44:30                LSE              1716189 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            683                                2,373.0000         12:54:01                LSE              1722774 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            589                                2,374.0000         12:56:33                LSE              1724602 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            109                                2,374.0000         12:56:33                LSE              1724600 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            407                                2,374.0000         13:01:15                LSE              1728351 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            201                                2,374.0000         13:01:15                LSE              1728349 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            590                                2,376.0000         13:10:00                LSE              1736354 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            38                                 2,376.0000         13:11:10                LSE              1737474 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            57                                 2,376.0000         13:11:10                LSE              1737472 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            179                                2,376.0000         13:11:10                LSE              1737476 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            77                                 2,376.0000         13:13:10                LSE              1739171 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            607                                2,375.0000         13:13:41                LSE              1739667 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            591                                2,376.0000         13:18:06                LSE              1744875 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            193                                2,377.0000         13:20:50                LSE              1748023 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,377.0000         13:20:50                LSE              1748021 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            700                                2,376.0000         13:25:04                LSE              1752256 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            24                                 2,376.0000         13:25:04                LSE              1752258 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            77                                 2,378.0000         13:29:40                LSE              1757816 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            71                                 2,378.0000         13:29:40                LSE              1757811 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            244                                2,378.0000         13:29:40                LSE              1757809 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            19                                 2,378.0000         13:29:50                LSE              1758069 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            216                                2,377.0000         13:30:08                LSE              1758571 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            500                                2,377.0000         13:30:08                LSE              1758569 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            10                                 2,374.0000         13:32:08                LSE              1761560 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            675                                2,374.0000         13:34:54                LSE              1764991 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            51                                 2,376.0000         13:37:00                LSE              1767523 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            635                                2,376.0000         13:37:00                LSE              1767520 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            457                                2,378.0000         13:41:12                LSE              1772876 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            136                                2,378.0000         13:41:12                LSE              1772874 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            30                                 2,378.0000         13:46:11                LSE              1778516 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            44                                 2,378.0000         13:46:11                LSE              1778514 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            605                                2,378.0000         13:46:11                LSE              1778520 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            38                                 2,378.0000         13:46:11                LSE              1778518 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            648                                2,376.0000         13:50:14                LSE              1783799 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            13                                 2,378.0000         13:53:42                LSE              1787638 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            637                                2,378.0000         13:53:42                LSE              1787636 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            349                                2,376.0000         13:58:03                LSE              1793049 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            237                                2,376.0000         13:58:03                LSE              1793051 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            13                                 2,376.0000         14:02:45                LSE              1800023 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            621                                2,376.0000         14:02:45                LSE              1800021 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            87                                 2,377.0000         14:10:34                LSE              1811920 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            134                                2,377.0000         14:10:34                LSE              1811916 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            170                                2,377.0000         14:10:34                LSE              1811914 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            160                                2,377.0000         14:10:34                LSE              1811912 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,377.0000         14:10:34                LSE              1811918 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            296                                2,377.0000         14:10:34                LSE              1811910 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            399                                2,377.0000         14:10:34                LSE              1811908 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            523                                2,377.0000         14:15:16                LSE              1818075 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            200                                2,377.0000         14:15:16                LSE              1818073 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            682                                2,376.0000         14:19:15                LSE              1823381 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,375.0000         14:24:30                LSE              1831057 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             1                                 2,375.0000         14:24:30                LSE              1831053 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             4                                 2,375.0000         14:24:30                LSE              1831055 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,375.0000         14:24:30                LSE              1831059 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            140                                2,375.0000         14:24:30                LSE              1831061 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            165                                2,375.0000         14:24:30                LSE              1831063 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            141                                2,375.0000         14:27:38                LSE              1835646 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,375.0000         14:27:38                LSE              1835644 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,375.0000         14:27:38                LSE              1835642 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            140                                2,375.0000         14:27:38                LSE              1835640 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            74                                 2,375.0000         14:27:38                LSE              1835638 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            103                                2,375.0000         14:27:38                LSE              1835648 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            175                                2,375.0000         14:29:38                LSE              1838960 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            192                                2,375.0000         14:29:38                LSE              1838964 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,375.0000         14:29:38                LSE              1838962 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            589                                2,374.0000         14:30:18                LSE              1843813 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            43                                 2,373.0000         14:32:23                LSE              1851210 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            165                                2,373.0000         14:32:23                LSE              1851208 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            72                                 2,373.0000         14:32:23                LSE              1851206 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            89                                 2,373.0000         14:32:23                LSE              1851204 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,373.0000         14:32:23                LSE              1851200 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,373.0000         14:32:23                LSE              1851202 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            599                                2,372.0000         14:32:23                LSE              1851198 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,373.0000         14:32:23                LSE              1851196 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            70                                 2,373.0000         14:32:23                LSE              1851194 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            150                                2,373.0000         14:32:23                LSE              1851192 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,373.0000         14:32:23                LSE              1851190 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             5                                 2,373.0000         14:32:23                LSE              1851188 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            672                                2,372.0000         14:37:23                LSE              1866921 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            148                                2,371.0000         14:38:50                LSE              1871004 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            55                                 2,371.0000         14:38:50                LSE              1871002 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            435                                2,371.0000         14:38:50                LSE              1871000 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            40                                 2,372.0000         14:41:00                LSE              1876778 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            94                                 2,372.0000         14:41:00                LSE              1876776 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            76                                 2,372.0000         14:41:00                LSE              1876774 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            183                                2,372.0000         14:41:00                LSE              1876772 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            647                                2,369.0000         14:41:51                LSE              1879753 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            297                                2,371.0000         14:45:41                LSE              1889664 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            94                                 2,371.0000         14:45:41                LSE              1889662 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            229                                2,371.0000         14:45:41                LSE              1889660 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            70                                 2,371.0000         14:47:43                LSE              1895054 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,371.0000         14:47:43                LSE              1895052 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,371.0000         14:47:43                LSE              1895050 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            608                                2,370.0000         14:47:46                LSE              1895182 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            65                                 2,370.0000         14:49:41                LSE              1900326 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            530                                2,371.0000         14:50:54                LSE              1903649 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            122                                2,371.0000         14:50:54                LSE              1903647 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            103                                2,375.0000         14:55:01                LSE              1914417 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            325                                2,374.0000         14:55:50                LSE              1916458 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            370                                2,374.0000         14:55:50                LSE              1916460 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            669                                2,375.0000         14:56:55                LSE              1918968 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            549                                2,374.0000         14:59:39                LSE              1925955 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            56                                 2,374.0000         14:59:49                LSE              1926317 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            478                                2,373.0000         15:00:39                LSE              1931851 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            211                                2,373.0000         15:00:39                LSE              1931853 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            223                                2,371.0000         15:04:10                LSE              1942198 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            110                                2,371.0000         15:04:10                LSE              1942196 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            380                                2,371.0000         15:04:10                LSE              1942194 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            644                                2,371.0000         15:04:21                LSE              1942495 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            232                                2,373.0000         15:07:59                LSE              1970767 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            235                                2,373.0000         15:08:01                LSE              1971128 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            551                                2,372.0000         15:08:09                LSE              1971852 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            104                                2,372.0000         15:08:09                LSE              1971856 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            666                                2,371.0000         15:12:40                LSE              1982462 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            661                                2,372.0000         15:14:00                LSE              1984956 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            50                                 2,372.0000         15:14:00                LSE              1984954 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            314                                2,372.0000         15:16:44                LSE              1990847 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,372.0000         15:16:44                LSE              1990845 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,372.0000         15:16:44                LSE              1990843 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,373.0000         15:16:44                LSE              1990837 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,373.0000         15:16:44                LSE              1990841 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,373.0000         15:16:44                LSE              1990839 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            91                                 2,373.0000         15:21:00                LSE              1999121 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,373.0000         15:21:00                LSE              1999125 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            160                                2,373.0000         15:21:00                LSE              1999123 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            689                                2,374.0000         15:21:46                LSE              2000585 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            176                                2,378.0000         15:25:27                LSE              2012005 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            197                                2,378.0000         15:25:27                LSE              2012003 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            136                                2,378.0000         15:25:27                LSE              2012001 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,378.0000         15:25:27                LSE              2011999 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            139                                2,378.0000         15:25:27                LSE              2011997 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            76                                 2,378.0000         15:25:27                LSE              2011995 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            10                                 2,375.0000         15:27:11                LSE              2015295 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            576                                2,375.0000         15:28:06                LSE              2016808 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            632                                2,375.0000         15:29:10                LSE              2018646 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            600                                2,372.0000         15:32:26                LSE              2025257 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            80                                 2,374.0000         15:34:00                LSE              2027813 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            227                                2,374.0000         15:34:00                LSE              2027811 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            163                                2,373.0000         15:35:04                LSE              2029736 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            340                                2,373.0000         15:35:04                LSE              2029738 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            200                                2,373.0000         15:35:04                LSE              2029734 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,373.0000         15:36:47                LSE              2032753 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            200                                2,373.0000         15:36:47                LSE              2032747 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            164                                2,373.0000         15:36:47                LSE              2032751 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,373.0000         15:36:47                LSE              2032749 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            74                                 2,374.0000         15:41:12                LSE              2041010 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            621                                2,377.0000         15:41:24                LSE              2041292 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            160                                2,378.0000         15:41:46                LSE              2041794 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            74                                 2,378.0000         15:41:46                LSE              2041792 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            120                                2,378.0000         15:42:18                LSE              2042623 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,378.0000         15:42:18                LSE              2042621 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            76                                 2,378.0000         15:42:18                LSE              2042619 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            313                                2,378.0000         15:42:51                LSE              2043892 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,378.0000         15:42:51                LSE              2043890 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            164                                2,378.0000         15:42:51                LSE              2043888 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,378.0000         15:42:51                LSE              2043886 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            61                                 2,377.0000         15:45:07                LSE              2047974 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            164                                2,377.0000         15:45:07                LSE              2047970 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            108                                2,377.0000         15:45:07                LSE              2047968 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,377.0000         15:45:07                LSE              2047972 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            164                                2,376.0000         15:47:38                LSE              2053265 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            156                                2,376.0000         15:47:38                LSE              2053263 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            631                                2,377.0000         15:51:00                LSE              2059772 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            179                                2,377.0000         15:51:00                LSE              2059770 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            77                                 2,377.0000         15:51:00                LSE              2059768 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            94                                 2,377.0000         15:51:00                LSE              2059766 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            224                                2,377.0000         15:51:00                LSE              2059764 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            143                                2,377.0000         15:51:00                LSE              2059762 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,376.0000         15:52:20                LSE              2062269 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            152                                2,376.0000         15:52:20                LSE              2062267 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,376.0000         15:53:50                LSE              2064896 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            73                                 2,376.0000         15:53:50                LSE              2064894 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            130                                2,376.0000         15:53:50                LSE              2064892 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,375.0000         15:54:35                LSE              2066281 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            356                                2,375.0000         15:54:35                LSE              2066279 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            79                                 2,374.0000         15:56:10                LSE              2069309 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            221                                2,374.0000         15:56:10                LSE              2069307 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,373.0000         15:58:22                LSE              2073089 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            72                                 2,373.0000         15:58:22                LSE              2073087 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            164                                2,373.0000         15:58:22                LSE              2073091 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            463                                2,373.0000         15:58:22                LSE              2073085 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            125                                2,373.0000         15:58:22                LSE              2073083 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            63                                 2,372.0000         15:59:51                LSE              2077010 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            76                                 2,372.0000         15:59:59                LSE              2077433 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,372.0000         15:59:59                LSE              2077431 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            165                                2,372.0000         15:59:59                LSE              2077429 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            74                                 2,372.0000         15:59:59                LSE              2077427 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            316                                2,372.0000         16:00:59                LSE              2081026 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            170                                2,372.0000         16:00:59                LSE              2081024 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,373.0000         16:02:07                LSE              2083585 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            170                                2,373.0000         16:02:07                LSE              2083587 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            164                                2,373.0000         16:02:07                LSE              2083589 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            107                                2,373.0000         16:02:07                LSE              2083591 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,373.0000         16:02:07                LSE              2083593 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            436                                2,371.0000         16:04:43                LSE              2089178 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            152                                2,371.0000         16:04:43                LSE              2089176 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,371.0000         16:05:35                LSE              2091402 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            72                                 2,371.0000         16:05:35                LSE              2091400 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            690                                2,370.0000         16:06:05                LSE              2092541 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            42                                 2,372.0000         16:08:10                LSE              2096697 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            254                                2,372.0000         16:08:10                LSE              2096695 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            328                                2,372.0000         16:08:10                LSE              2096699 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            690                                2,372.0000         16:08:59                LSE              2098328 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            65                                 2,373.0000         16:11:59                LSE              2104537 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            164                                2,373.0000         16:11:59                LSE              2104535 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            84                                 2,373.0000         16:11:59                LSE              2104533 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            178                                2,373.0000         16:11:59                LSE              2104531 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            162                                2,373.0000         16:11:59                LSE              2104529 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            336                                2,372.0000         16:11:59                LSE              2104527 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            203                                2,372.0000         16:14:22                LSE              2109357 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            170                                2,372.0000         16:14:33                LSE              2109813 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            205                                2,372.0000         16:14:33                LSE              2109811 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            203                                2,372.0000         16:14:33                LSE              2109809 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            203                                2,371.0000         16:15:06                LSE              2111233 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,371.0000         16:15:06                LSE              2111231 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            180                                2,371.0000         16:15:06                LSE              2111229 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            205                                2,371.0000         16:15:06                LSE              2111227 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            684                                2,370.0000         16:16:10                LSE              2113596 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            109                                2,371.0000         16:17:11                LSE              2115868 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            205                                2,371.0000         16:17:11                LSE              2115866 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,371.0000         16:17:11                LSE              2115864 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            375                                2,371.0000         16:17:11                LSE              2115862 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            67                                 2,371.0000         16:17:11                LSE              2115854 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            202                                2,371.0000         16:17:11                LSE              2115852 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            195                                2,371.0000         16:17:11                LSE              2115860 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            340                                2,371.0000         16:17:11                LSE              2115856 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             3                                 2,371.0000         16:17:11                LSE              2115858 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            89                                 2,370.0000         16:18:28                LSE              2118368 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            90                                 2,370.0000         16:18:28                LSE              2118366 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            205                                2,370.0000         16:18:28                LSE              2118364 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            203                                2,370.0000         16:18:28                LSE              2118362 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            48                                 2,370.0000         16:18:28                LSE              2118370 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            143                                2,370.0000         16:18:31                LSE              2118437 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            28                                 2,370.0000         16:18:31                LSE              2118435 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            323                                2,370.0000         16:18:31                LSE              2118441 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            102                                2,370.0000         16:18:31                LSE              2118439 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            87                                 2,369.0000         16:20:09                LSE              2122320 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            442                                2,369.0000         16:20:09                LSE              2122312 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            203                                2,369.0000         16:20:09                LSE              2122310 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            205                                2,369.0000         16:20:09                LSE              2122308 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            134                                2,369.0000         16:20:09                LSE              2122314 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            177                                2,369.0000         16:20:09                LSE              2122316 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            85                                 2,369.0000         16:20:09                LSE              2122318 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            384                                2,369.0000         16:21:13                LSE              2124428 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            10                                 2,369.0000         16:21:13                LSE              2124434 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            140                                2,369.0000         16:21:13                LSE              2124432 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            87                                 2,369.0000         16:21:13                LSE              2124430 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            203                                2,369.0000         16:21:13                LSE              2124426 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            83                                 2,369.0000         16:21:44                LSE              2125307 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            203                                2,369.0000         16:21:44                LSE              2125305 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            50                                 2,369.0000         16:21:44                LSE              2125303 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            128                                2,369.0000         16:21:44                LSE              2125301 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            128                                2,369.0000         16:21:44                LSE              2125299 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            187                                2,371.0000         16:23:11                LSE              2128093 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            203                                2,371.0000         16:23:11                LSE              2128095 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            205                                2,371.0000         16:23:37                LSE              2128706 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            203                                2,371.0000         16:23:37                LSE              2128704 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            137                                2,371.0000         16:23:37                LSE              2128702 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            36                                 2,371.0000         16:23:37                LSE              2128700 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            205                                2,371.0000         16:23:37                LSE              2128698 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            170                                2,371.0000         16:23:37                LSE              2128696 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            187                                2,371.0000         16:23:37                LSE              2128694 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            246                                2,370.0000         16:24:43                LSE              2130792 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            414                                2,370.0000         16:24:45                LSE              2130822 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            272                                2,370.0000         16:25:11                LSE              2131619 
                             -----------------------------  ---------------------  -----------------  ----------------- 
             3                                 2,370.0000         16:25:11                LSE              2131616 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            40                                 2,370.0000         16:25:16                LSE              2131762 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            280                                2,370.0000         16:25:16                LSE              2131760 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            133                                2,369.0000         16:25:33                LSE              2132258 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            523                                2,370.0000         16:26:23                LSE              2133961 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,370.0000         16:26:23                LSE              2133963 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            38                                 2,370.0000         16:26:23                LSE              2133965 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            18                                 2,370.0000         16:26:23                LSE              2133959 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            604                                2,370.0000         16:26:23                LSE              2133957 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            302                                2,370.0000         16:27:23                LSE              2135664 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            205                                2,370.0000         16:27:23                LSE              2135662 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            176                                2,370.0000         16:27:23                LSE              2135660 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            118                                2,370.0000         16:27:23                LSE              2135658 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            181                                2,370.0000         16:28:23                LSE              2137462 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            123                                2,370.0000         16:28:23                LSE              2137460 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            32                                 2,370.0000         16:28:23                LSE              2137458 
                             -----------------------------  ---------------------  -----------------  ----------------- 
            34                                 2,370.0000         16:28:23                LSE              2137456 
                             -----------------------------  ---------------------  -----------------  ----------------- 
 
 
 
 
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

POSFLFSDLVLIVIV

(END) Dow Jones Newswires

November 30, 2023 12:45 ET (17:45 GMT)

Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Associated British Foods
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Associated British Foods