Transaction in Own Shares

RNS Number : 6396T

Next PLC

04 July 2018

 

Next plc

For immediate release

4 July 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 68,283 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5951.9675 pence per Share.

The highest price paid per Share was 5980p and the lowest price paid per Share was 5912p.

These purchases were made through the Company's broker UBS Limited.

Following the purchase, the Company's registered share capital consists of 140,372,151 Shares.  This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules.

All of the Shares have equal voting rights and there are no shares held in Treasury.

S L Anderson

Company Secretary

Next plc

Trading venue	Number of Shares	Volume Weighted Average Price
XLON	44,000	5953.02p
CHIX	14,084	5949.79p
BATE	10,199	5950.41p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
45	5946	LSE	15:27:48
165	5946	LSE	15:27:48
189	5946	LSE	15:27:48
54	5946	LSE	15:27:48
80	5946	LSE	15:27:48
83	5944	LSE	15:27:48
58	5944	LSE	15:27:48
135	5944	LSE	15:27:48
65	5944	LSE	15:27:48
90	5944	LSE	15:27:48
10	5944	BATE	15:24:27
20	5942	BATE	15:18:52
3	5942	BATE	15:18:52
32	5942	BATE	15:18:52
9	5942	BATE	15:18:52
3	5942	BATE	15:17:49
40	5942	BATE	15:17:49
4	5942	BATE	15:17:49
42	5942	BATE	15:16:59
44	5936	LSE	15:08:27
90	5936	LSE	15:08:27
63	5936	BATE	15:08:27
52	5936	CHIX	15:08:27
10	5936	BATE	15:08:27
60	5936	CHIX	15:08:27
19	5936	LSE	15:08:27
65	5936	LSE	15:08:27
90	5936	LSE	15:08:27
43	5936	CHIX	15:08:27
45	5936	CHIX	15:08:27
15	5936	CHIX	15:08:27
50	5936	CHIX	15:08:27
10	5936	BATE	15:08:27
101	5936	LSE	15:08:27
1	5936	BATE	15:08:27
78	5936	CHIX	15:08:27
21	5936	BATE	15:08:27
19	5936	BATE	15:08:27
22	5936	LSE	15:08:27
64	5938	LSE	15:05:29
59	5938	LSE	15:05:29
108	5936	LSE	15:02:05
99	5936	LSE	15:02:05
70	5924	LSE	14:58:18
51	5924	LSE	14:58:18
121	5924	LSE	14:58:18
44	5916	LSE	14:55:47
67	5916	LSE	14:55:47
3	5912	LSE	14:52:33
61	5912	LSE	14:52:33
67	5912	LSE	14:52:33
45	5912	LSE	14:52:33
23	5912	LSE	14:52:33
43	5912	LSE	14:52:33
113	5914	LSE	14:51:53
113	5914	LSE	14:48:00
106	5916	LSE	14:47:12
73	5916	LSE	14:47:12
66	5916	LSE	14:45:48
56	5916	LSE	14:45:48
74	5916	LSE	14:45:48
59	5916	LSE	14:45:48
90	5916	LSE	14:44:57
131	5914	LSE	14:43:38
70	5916	LSE	14:42:35
61	5916	LSE	14:42:35
113	5916	LSE	14:42:35
154	5918	LSE	14:40:30
22	5918	LSE	14:40:30
86	5918	LSE	14:40:30
74	5918	LSE	14:40:30
15	5918	LSE	14:40:23
59	5918	LSE	14:40:23
115	5918	LSE	14:38:21
127	5920	LSE	14:33:11
124	5924	LSE	14:32:22
124	5928	LSE	14:27:05
9	5928	LSE	14:27:05
132	5930	LSE	14:25:52
118	5924	LSE	14:20:51
79	5926	LSE	14:17:06
49	5926	LSE	14:17:06
121	5928	LSE	14:15:18
117	5930	LSE	14:12:31
135	5932	LSE	14:12:28
112	5932	LSE	14:12:28
9	5938	LSE	14:07:05
125	5938	LSE	14:06:58
59	5942	LSE	14:05:47
37	5942	LSE	14:05:47
17	5942	LSE	14:05:47
129	5944	LSE	14:05:25
134	5946	LSE	14:04:58
162	5946	LSE	14:04:58
128	5946	LSE	14:00:00
139	5944	LSE	13:59:14
6	5944	LSE	13:59:12
129	5944	LSE	13:59:11
43	5944	LSE	13:59:11
26	5944	LSE	13:59:11
84	5944	LSE	13:59:11
116	5946	LSE	13:56:00
26	5948	LSE	13:49:20
90	5948	LSE	13:49:20
121	5948	LSE	13:49:20
4	5950	BATE	13:47:12
46	5950	BATE	13:47:12
3	5950	BATE	13:47:12
18	5950	CHIX	13:47:11
10	5950	CHIX	13:47:11
28	5950	CHIX	13:47:11
52	5950	CHIX	13:47:11
8	5950	CHIX	13:47:11
156	5950	BATE	13:47:11
25	5948	BATE	13:46:51
93	5948	BATE	13:46:51
23	5948	CHIX	13:46:38
33	5948	CHIX	13:46:38
22	5950	CHIX	13:44:25
38	5950	CHIX	13:44:25
66	5950	BATE	13:44:25
22	5950	CHIX	13:44:25
135	5950	LSE	13:44:25
50	5950	CHIX	13:44:25
133	5950	BATE	13:44:25
5	5948	CHIX	13:40:41
4	5948	BATE	13:40:41
3	5948	BATE	13:40:41
12	5948	CHIX	13:40:41
15	5950	CHIX	13:39:17
29	5950	CHIX	13:39:17
18	5950	CHIX	13:39:17
34	5950	CHIX	13:39:17
4	5950	BATE	13:39:17
4	5950	BATE	13:39:17
115	5950	LSE	13:39:17
133	5950	LSE	13:36:25
4	5950	BATE	13:36:25
15	5950	CHIX	13:36:25
3	5950	BATE	13:36:25
6	5950	BATE	13:36:25
6	5950	BATE	13:36:25
60	5950	BATE	13:36:25
4	5950	CHIX	13:35:58
13	5950	CHIX	13:35:58
6	5950	BATE	13:35:58
73	5950	CHIX	13:35:58
21	5950	CHIX	13:35:58
10	5950	CHIX	13:34:52
35	5950	CHIX	13:34:52
4	5950	BATE	13:34:52
24	5950	CHIX	13:34:52
8	5950	BATE	13:34:52
1	5950	BATE	13:34:51
7	5950	BATE	13:34:51
15	5950	CHIX	13:34:48
8	5950	LSE	13:34:48
107	5950	LSE	13:33:50
10	5952	BATE	13:32:50
12	5952	LSE	13:32:50
102	5952	LSE	13:32:50
124	5954	LSE	13:32:50
11	5954	CHIX	13:32:50
11	5954	CHIX	13:32:50
12	5954	CHIX	13:32:50
15	5956	CHIX	13:32:38
10	5956	BATE	13:32:38
20	5956	BATE	13:32:38
11	5956	CHIX	13:32:38
38	5956	CHIX	13:32:38
6	5956	BATE	13:32:38
135	5956	LSE	13:32:38
13	5958	BATE	13:30:26
19	5958	BATE	13:30:24
3	5960	BATE	13:30:15
26	5960	BATE	13:30:15
55	5960	BATE	13:30:15
4	5960	BATE	13:30:15
33	5960	CHIX	13:30:15
143	5960	LSE	13:30:15
4	5962	BATE	13:30:03
30	5960	CHIX	13:29:55
4	5962	BATE	13:29:47
4	5962	BATE	13:29:47
10	5962	LSE	13:29:47
58	5962	LSE	13:29:47
90	5962	LSE	13:29:47
38	5962	CHIX	13:29:47
6	5962	BATE	13:29:47
148	5962	LSE	13:29:47
15	5962	CHIX	13:29:47
19	5964	CHIX	13:29:46
58	5964	CHIX	13:29:46
12	5962	CHIX	13:26:28
31	5962	BATE	13:26:28
3	5962	BATE	13:26:28
53	5962	BATE	13:26:28
4	5962	BATE	13:26:28
26	5962	CHIX	13:26:28
31	5962	CHIX	13:26:28
11	5962	CHIX	13:26:28
9	5962	CHIX	13:26:28
9	5962	CHIX	13:26:28
120	5962	LSE	13:26:28
17	5962	LSE	13:26:28
4	5960	CHIX	13:19:16
60	5960	CHIX	13:19:16
9	5960	BATE	13:19:16
25	5960	BATE	13:19:16
115	5958	LSE	13:19:16
9	5958	CHIX	13:19:16
10	5958	CHIX	13:19:16
11	5958	CHIX	13:19:16
26	5958	CHIX	13:17:52
27	5958	CHIX	13:17:52
57	5958	LSE	13:17:16
10	5958	CHIX	13:17:16
13	5958	CHIX	13:17:16
20	5958	CHIX	13:17:16
76	5958	LSE	13:17:16
4	5960	BATE	13:16:53
5	5960	BATE	13:16:33
4	5960	BATE	13:16:24
12	5960	BATE	13:16:24
4	5960	BATE	13:16:22
28	5960	BATE	13:16:22
4	5958	BATE	13:15:27
9	5958	CHIX	13:15:27
99	5958	LSE	13:15:27
11	5958	CHIX	13:15:27
19	5958	LSE	13:15:27
11	5958	CHIX	13:15:27
4	5958	BATE	13:15:27
18	5958	CHIX	13:15:27
12	5958	CHIX	13:15:27
10	5958	BATE	13:15:27
31	5958	BATE	13:14:03
29	5960	CHIX	13:13:10
123	5960	LSE	13:13:10
19	5962	CHIX	13:13:10
112	5962	LSE	13:13:00
16	5962	CHIX	13:13:00
4	5962	BATE	13:13:00
10	5964	CHIX	13:12:44
37	5964	CHIX	13:12:44
50	5964	CHIX	13:12:44
39	5964	BATE	13:12:44
27	5964	CHIX	13:12:44
5	5964	BATE	13:12:44
24	5964	BATE	13:12:44
14	5962	CHIX	13:10:35
31	5962	BATE	13:10:35
116	5962	LSE	13:10:35
11	5962	CHIX	13:10:35
7	5962	BATE	13:10:35
10	5962	CHIX	13:10:35
4	5964	BATE	13:10:23
11	5964	CHIX	13:10:10
11	5964	BATE	13:10:10
19	5964	BATE	13:10:10
13	5964	CHIX	13:10:10
167	5964	BATE	13:10:10
8	5964	BATE	13:10:10
11	5962	BATE	13:08:53
4	5962	BATE	13:08:53
158	5962	LSE	13:08:53
130	5964	LSE	13:08:45
15	5964	LSE	13:08:45
4	5964	BATE	13:08:45
46	5964	CHIX	13:05:31
44	5964	CHIX	13:05:31
29	5962	CHIX	13:04:46
131	5960	LSE	13:04:04
122	5960	LSE	13:04:04
4	5960	LSE	13:04:04
16	5960	CHIX	13:04:04
9	5960	CHIX	13:04:04
11	5962	CHIX	13:03:56
5	5962	LSE	13:03:37
80	5962	LSE	13:03:37
46	5962	LSE	13:03:37
10	5960	BATE	13:03:27
10	5960	BATE	13:03:26
11	5960	CHIX	13:03:26
21	5960	BATE	13:03:26
55	5960	CHIX	13:03:26
109	5960	BATE	13:03:26
20	5960	CHIX	13:03:26
16	5958	CHIX	12:57:25
23	5956	CHIX	12:56:53
11	5958	CHIX	12:55:06
21	5958	BATE	12:54:50
132	5958	LSE	12:54:50
130	5958	LSE	12:54:50
4	5958	BATE	12:54:50
17	5958	BATE	12:54:50
33	5958	BATE	12:54:50
110	5960	LSE	12:54:27
23	5960	LSE	12:54:27
10	5960	CHIX	12:54:21
11	5960	CHIX	12:54:12
23	5960	CHIX	12:54:10
10	5960	CHIX	12:54:10
72	5960	CHIX	12:54:10
4	5956	BATE	12:50:24
6	5954	BATE	12:48:44
4	5954	BATE	12:48:44
117	5954	BATE	12:48:35
30	5954	CHIX	12:48:35
17	5954	CHIX	12:48:28
15	5954	CHIX	12:48:28
13	5954	CHIX	12:48:28
44	5954	CHIX	12:48:27
31	5952	CHIX	12:48:25
4	5950	BATE	12:37:02
133	5950	LSE	12:37:02
5	5950	BATE	12:37:02
4	5950	BATE	12:37:02
8	5950	BATE	12:37:02
10	5950	CHIX	12:37:02
10	5950	CHIX	12:37:02
77	5950	BATE	12:34:27
11	5950	BATE	12:34:27
76	5950	BATE	12:34:27
9	5950	CHIX	12:33:58
127	5950	LSE	12:33:58
10	5950	CHIX	12:33:58
120	5950	LSE	12:33:58
11	5950	CHIX	12:33:58
15	5952	CHIX	12:33:43
4	5952	BATE	12:33:43
4	5952	BATE	12:32:03
4	5952	BATE	12:31:56
4	5952	BATE	12:31:56
12	5952	CHIX	12:29:34
11	5952	CHIX	12:29:34
4	5952	BATE	12:29:34
10	5952	BATE	12:29:34
4	5952	BATE	12:29:34
1	5952	BATE	12:28:45
4	5952	BATE	12:28:43
21	5952	CHIX	12:28:36
20	5952	CHIX	12:28:36
1	5952	BATE	12:28:36
40	5952	BATE	12:28:36
4	5952	BATE	12:28:36
14	5952	BATE	12:28:36
65	5952	BATE	12:28:36
9	5952	BATE	12:28:36
134	5952	LSE	12:28:36
10	5952	CHIX	12:28:36
4	5952	BATE	12:28:36
10	5952	CHIX	12:28:36
9	5952	CHIX	12:28:36
11	5952	CHIX	12:27:17
21	5952	CHIX	12:27:17
32	5950	CHIX	12:27:01
9	5950	BATE	12:27:01
199	5950	BATE	12:27:01
24	5950	CHIX	12:27:01
39	5950	CHIX	12:27:01
10	5940	CHIX	12:23:20
15	5940	CHIX	12:23:20
15	5940	CHIX	12:23:20
118	5940	LSE	12:21:54
15	5942	BATE	12:21:47
25	5942	BATE	12:21:47
165	5942	LSE	12:21:47
40	5944	BATE	12:21:31
2	5944	BATE	12:21:31
159	5944	LSE	12:21:31
86	5944	LSE	12:21:31
10	5944	CHIX	12:21:31
11	5944	CHIX	12:21:31
11	5944	CHIX	12:21:31
16	5946	CHIX	12:21:02
9	5944	BATE	12:20:14
11	5944	CHIX	12:20:14
4	5944	BATE	12:20:14
112	5944	BATE	12:20:14
90	5944	LSE	12:18:20
12	5944	LSE	12:18:20
10	5942	CHIX	12:15:57
17	5938	CHIX	12:14:53
32	5938	CHIX	12:14:53
49	5932	CHIX	12:09:43
120	5930	LSE	12:09:01
25	5930	CHIX	12:09:01
127	5930	LSE	12:09:01
34	5932	CHIX	12:08:42
19	5932	CHIX	12:08:34
57	5932	CHIX	12:08:34
71	5930	LSE	12:05:00
88	5930	LSE	12:05:00
180	5932	BATE	12:04:20
198	5932	LSE	12:04:20
9	5932	CHIX	12:04:20
19	5932	CHIX	12:04:20
23	5932	CHIX	12:04:20
199	5932	BATE	12:04:20
40	5932	CHIX	12:03:06
19	5930	CHIX	12:02:48
16	5930	CHIX	12:02:48
6	5928	BATE	12:02:40
13	5928	BATE	12:02:40
22	5928	CHIX	12:02:36
14	5930	BATE	12:02:36
30	5930	CHIX	12:01:56
10	5934	CHIX	12:00:05
17	5934	CHIX	12:00:05
51	5932	BATE	11:58:32
9	5934	CHIX	11:58:12
18	5934	CHIX	11:58:12
5	5934	BATE	11:58:12
110	5934	LSE	11:58:12
31	5934	CHIX	11:58:12
14	5936	BATE	11:57:43
29	5936	BATE	11:57:43
11	5936	CHIX	11:57:36
4	5936	CHIX	11:57:36
19	5936	CHIX	11:57:36
13	5936	CHIX	11:56:08
14	5936	CHIX	11:56:08
121	5936	LSE	11:56:08
89	5936	LSE	11:56:08
71	5936	LSE	11:56:08
4	5936	BATE	11:56:08
11	5938	CHIX	11:55:20
28	5938	CHIX	11:55:20
9	5938	CHIX	11:55:07
11	5936	CHIX	11:54:33
22	5936	CHIX	11:54:31
7	5936	CHIX	11:54:31
90	5936	LSE	11:54:31
14	5936	BATE	11:53:41
4	5936	CHIX	11:53:37
9	5936	CHIX	11:53:37
11	5936	CHIX	11:53:27
15	5936	CHIX	11:53:27
4	5936	BATE	11:51:31
20	5936	BATE	11:51:01
4	5936	BATE	11:50:51
17	5936	CHIX	11:50:19
4	5936	BATE	11:50:19
4	5936	BATE	11:50:19
49	5936	BATE	11:47:55
14	5936	BATE	11:47:55
110	5936	LSE	11:47:55
18	5936	CHIX	11:47:55
4	5936	CHIX	11:47:55
7	5936	CHIX	11:47:55
26	5938	CHIX	11:47:48
1	5938	CHIX	11:47:48
17	5938	CHIX	11:46:59
16	5938	CHIX	11:46:59
132	5938	LSE	11:46:59
34	5938	LSE	11:46:59
4	5938	BATE	11:46:59
14	5940	CHIX	11:46:26
41	5938	CHIX	11:45:46
5	5938	BATE	11:45:46
45	5938	BATE	11:45:46
10	5936	BATE	11:44:44
4	5936	BATE	11:44:44
25	5936	CHIX	11:43:55
11	5936	CHIX	11:43:55
20	5936	BATE	11:43:55
10	5936	CHIX	11:43:55
119	5936	LSE	11:43:55
11	5938	CHIX	11:41:20
12	5938	CHIX	11:41:09
11	5938	CHIX	11:40:58
110	5936	BATE	11:40:26
28	5936	BATE	11:40:26
61	5936	BATE	11:40:26
10	5936	CHIX	11:38:51
24	5936	CHIX	11:38:51
12	5936	CHIX	11:38:51
103	5936	LSE	11:38:51
119	5936	LSE	11:38:51
11	5936	LSE	11:38:51
7	5936	CHIX	11:37:23
10	5936	CHIX	11:37:22
66	5936	CHIX	11:37:22
18	5934	CHIX	11:34:29
11	5934	CHIX	11:34:29
6	5936	CHIX	11:33:17
11	5936	CHIX	11:33:17
49	5936	CHIX	11:33:17
118	5936	LSE	11:33:17
11	5940	BATE	11:32:56
20	5940	BATE	11:32:56
44	5940	BATE	11:32:56
135	5940	LSE	11:32:56
109	5940	LSE	11:32:56
9	5940	CHIX	11:32:56
15	5940	CHIX	11:32:56
20	5942	CHIX	11:31:29
5	5942	BATE	11:31:29
41	5942	BATE	11:31:29
36	5942	CHIX	11:31:29
9	5942	CHIX	11:31:29
14	5942	CHIX	11:31:29
11	5942	BATE	11:31:29
15	5942	CHIX	11:31:28
1	5942	BATE	11:31:28
16	5942	CHIX	11:31:28
28	5942	BATE	11:31:28
23	5942	CHIX	11:28:46
16	5942	CHIX	11:28:46
9	5942	CHIX	11:28:46
26	5942	BATE	11:28:46
125	5942	LSE	11:28:46
130	5942	LSE	11:27:25
4	5944	BATE	11:25:31
23	5944	CHIX	11:23:15
3	5944	BATE	11:23:15
4	5944	BATE	11:23:15
66	5944	BATE	11:23:15
90	5944	BATE	11:23:15
9	5944	CHIX	11:21:58
21	5944	BATE	11:21:58
18	5944	CHIX	11:21:58
21	5944	BATE	11:21:58
38	5944	CHIX	11:21:58
10	5944	CHIX	11:21:58
10	5944	CHIX	11:21:58
9	5944	CHIX	11:21:58
4	5944	BATE	11:21:58
24	5944	BATE	11:21:58
15	5944	BATE	11:21:58
168	5944	LSE	11:21:58
4	5944	BATE	11:19:25
12	5944	CHIX	11:19:25
48	5940	BATE	11:09:33
2	5940	CHIX	11:09:33
11	5940	CHIX	11:09:33
65	5940	LSE	11:09:33
8	5940	CHIX	11:09:33
50	5940	LSE	11:09:33
11	5940	CHIX	11:09:33
124	5938	LSE	11:06:55
11	5938	CHIX	11:06:55
10	5938	CHIX	11:06:55
11	5938	CHIX	11:06:55
28	5940	BATE	11:06:14
37	5940	BATE	11:06:14
55	5940	BATE	11:06:14
13	5940	CHIX	11:06:14
39	5936	CHIX	11:02:36
118	5936	LSE	11:02:36
62	5936	LSE	11:02:36
73	5936	LSE	11:02:36
16	5936	CHIX	11:02:36
11	5936	CHIX	11:02:36
4	5936	BATE	11:02:36
18	5938	CHIX	11:02:10
10	5938	CHIX	10:58:54
11	5938	CHIX	10:58:54
54	5938	CHIX	10:58:54
22	5938	CHIX	10:58:54
23	5938	BATE	10:58:54
1	5936	LSE	10:57:14
1	5936	CHIX	10:57:14
112	5936	LSE	10:57:14
9	5936	CHIX	10:57:14
12	5936	CHIX	10:57:14
4	5936	BATE	10:57:14
9	5936	CHIX	10:56:10
15	5936	CHIX	10:56:09
4	5936	BATE	10:55:31
4	5936	BATE	10:54:50
4	5936	BATE	10:54:40
123	5936	LSE	10:54:40
9	5938	BATE	10:52:50
139	5938	LSE	10:52:50
9	5938	CHIX	10:52:50
11	5938	CHIX	10:52:50
4	5938	BATE	10:52:50
11	5938	CHIX	10:52:50
30	5938	CHIX	10:52:50
26	5938	BATE	10:52:50
26	5938	CHIX	10:49:36
12	5938	CHIX	10:45:08
11	5938	BATE	10:44:58
10	5938	CHIX	10:44:58
22	5938	CHIX	10:44:58
10	5942	CHIX	10:43:38
27	5942	BATE	10:43:38
11	5942	CHIX	10:43:38
134	5944	LSE	10:42:11
52	5944	CHIX	10:42:11
27	5944	BATE	10:42:11
42	5944	BATE	10:40:01
48	5944	BATE	10:40:01
4	5938	BATE	10:37:55
4	5938	BATE	10:37:55
12	5938	BATE	10:37:55
10	5938	CHIX	10:37:55
4	5938	BATE	10:37:55
12	5938	CHIX	10:37:55
21	5938	LSE	10:37:55
90	5938	LSE	10:37:55
178	5938	LSE	10:37:55
11	5938	CHIX	10:37:55
11	5938	CHIX	10:37:55
17	5938	BATE	10:32:06
33	5938	BATE	10:32:06
13	5938	CHIX	10:31:59
51	5938	CHIX	10:31:59
191	5938	LSE	10:31:59
12	5940	CHIX	10:31:29
9	5940	BATE	10:31:28
11	5940	CHIX	10:31:28
29	5940	BATE	10:31:28
10	5940	BATE	10:31:28
105	5940	CHIX	10:31:28
96	5940	BATE	10:31:28
6	5936	BATE	10:30:20
4	5936	BATE	10:30:16
9	5934	LSE	10:30:14
4	5936	BATE	10:30:02
4	5936	BATE	10:30:02
4	5936	BATE	10:30:02
4	5936	BATE	10:29:10
19	5936	BATE	10:29:10
9	5936	CHIX	10:29:10
6	5936	BATE	10:29:10
20	5936	CHIX	10:29:10
127	5936	LSE	10:29:10
10	5936	CHIX	10:29:10
11	5936	CHIX	10:29:10
10	5936	CHIX	10:27:34
10	5936	BATE	10:27:34
4	5936	BATE	10:27:34
114	5936	LSE	10:27:34
11	5936	CHIX	10:27:34
11	5936	CHIX	10:27:34
7	5936	BATE	10:26:02
10	5936	CHIX	10:26:02
2	5936	CHIX	10:26:02
4	5936	BATE	10:26:02
35	5936	CHIX	10:26:02
10	5938	BATE	10:26:01
14	5938	CHIX	10:26:01
10	5938	BATE	10:26:01
1	5940	CHIX	10:26:01
15	5940	BATE	10:24:31
10	5940	CHIX	10:24:31
10	5940	CHIX	10:24:31
15	5940	CHIX	10:24:31
10	5940	CHIX	10:24:31
86	5940	LSE	10:24:31
24	5940	LSE	10:24:31
19	5942	CHIX	10:24:29
14	5942	CHIX	10:24:29
34	5942	BATE	10:24:29
33	5942	CHIX	10:24:18
15	5942	CHIX	10:24:18
131	5942	LSE	10:24:18
11	5944	CHIX	10:23:56
4	5944	BATE	10:23:56
4	5944	BATE	10:23:34
4	5944	BATE	10:23:23
36	5944	BATE	10:23:23
23	5944	BATE	10:23:23
11	5944	CHIX	10:23:23
17	5944	BATE	10:23:23
11	5946	CHIX	10:23:14
18	5946	CHIX	10:23:14
11	5946	CHIX	10:23:14
9	5946	CHIX	10:22:30
4	5946	BATE	10:22:30
18	5946	CHIX	10:22:30
46	5948	BATE	10:22:30
19	5948	CHIX	10:22:30
68	5948	CHIX	10:22:24
35	5948	BATE	10:22:24
103	5948	CHIX	10:22:24
2	5946	BATE	10:20:16
4	5946	BATE	10:20:03
6	5948	BATE	10:19:20
118	5948	LSE	10:19:01
134	5950	LSE	10:19:00
9	5950	CHIX	10:19:00
14	5950	CHIX	10:19:00
11	5950	CHIX	10:19:00
12	5952	CHIX	10:18:50
4	5952	BATE	10:18:50
25	5952	CHIX	10:18:50
31	5952	BATE	10:18:50
20	5952	CHIX	10:18:50
4	5952	BATE	10:18:50
5	5952	BATE	10:18:50
174	5952	LSE	10:18:18
11	5956	CHIX	10:17:59
55	5956	BATE	10:17:59
11	5956	CHIX	10:17:59
15	5956	CHIX	10:17:59
10	5956	BATE	10:17:59
116	5956	BATE	10:17:59
28	5956	CHIX	10:17:59
4	5956	BATE	10:17:59
10	5956	CHIX	10:17:59
12	5956	CHIX	10:17:59
191	5956	LSE	10:17:59
125	5954	LSE	10:15:57
29	5954	CHIX	10:15:12
16	5954	CHIX	10:15:12
20	5954	CHIX	10:14:53
14	5954	CHIX	10:14:53
23	5954	CHIX	10:14:53
44	5952	CHIX	10:14:53
4	5952	BATE	10:14:53
4	5952	BATE	10:14:53
30	5952	BATE	10:14:53
11	5948	CHIX	10:12:51
33	5948	CHIX	10:12:51
10	5948	CHIX	10:12:36
1	5948	CHIX	10:11:17
19	5948	CHIX	10:11:17
68	5948	CHIX	10:11:17
87	5948	CHIX	10:11:17
22	5946	BATE	10:11:02
11	5946	CHIX	10:11:02
112	5946	LSE	10:11:02
10	5946	CHIX	10:11:02
9	5946	CHIX	10:11:02
4	5946	BATE	10:11:02
4	5946	BATE	10:11:02
12	5946	CHIX	10:11:02
8	5946	BATE	10:11:02
10	5946	BATE	10:11:02
20	5946	BATE	10:09:35
63	5946	CHIX	10:09:35
5	5946	BATE	10:09:35
17	5946	CHIX	10:09:35
10	5946	CHIX	10:08:01
26	5946	CHIX	10:08:01
50	5946	CHIX	10:08:00
46	5946	CHIX	10:08:00
16	5946	BATE	10:07:51
14	5944	LSE	10:07:51
100	5944	LSE	10:07:51
5	5944	BATE	10:07:51
10	5946	CHIX	10:07:51
11	5946	CHIX	10:07:51
11	5946	CHIX	10:07:51
123	5946	LSE	10:07:51
77	5946	BATE	10:07:51
39	5946	CHIX	10:07:51
257	5948	LSE	10:05:25
1	5948	LSE	10:05:25
84	5948	LSE	10:05:09
13	5940	BATE	10:02:02
21	5940	CHIX	10:02:02
22	5940	BATE	10:02:02
79	5940	CHIX	10:02:02
26	5940	BATE	10:02:02
92	5940	CHIX	10:02:02
9	5940	CHIX	10:02:02
4	5940	BATE	10:02:02
125	5940	LSE	10:02:02
26	5940	LSE	10:02:02
4	5940	BATE	10:01:36
31	5940	BATE	10:01:00
66	5938	BATE	10:00:13
72	5938	BATE	10:00:13
14	5938	BATE	10:00:13
13	5938	BATE	10:00:03
12	5936	CHIX	09:59:38
28	5936	CHIX	09:59:38
10	5936	CHIX	09:59:32
17	5936	CHIX	09:59:32
10	5936	CHIX	09:59:32
4	5936	BATE	09:59:32
88	5936	LSE	09:59:32
23	5936	LSE	09:59:32
29	5938	BATE	09:59:06
11	5938	CHIX	09:58:20
18	5938	CHIX	09:58:20
7	5938	BATE	09:58:19
9	5938	BATE	09:58:19
108	5938	LSE	09:58:19
15	5940	BATE	09:58:02
24	5940	CHIX	09:58:01
5	5940	BATE	09:58:01
9	5940	CHIX	09:58:01
9	5940	CHIX	09:58:01
124	5940	LSE	09:58:01
4	5942	BATE	09:56:54
11	5942	CHIX	09:56:45
37	5942	CHIX	09:56:45
6	5942	BATE	09:56:45
89	5942	BATE	09:56:44
42	5942	CHIX	09:56:44
5	5942	LSE	09:56:44
166	5942	LSE	09:56:44
52	5944	CHIX	09:56:10
87	5944	CHIX	09:56:10
19	5944	CHIX	09:56:10
31	5940	CHIX	09:56:06
14	5940	CHIX	09:55:11
17	5940	BATE	09:55:10
123	5940	LSE	09:55:10
85	5940	LSE	09:55:10
16	5940	CHIX	09:55:10
17	5942	CHIX	09:55:00
62	5942	CHIX	09:55:00
17	5942	BATE	09:55:00
95	5942	LSE	09:55:00
149	5942	LSE	09:55:00
10	5942	CHIX	09:55:00
24	5942	BATE	09:55:00
65	5942	CHIX	09:55:00
20	5942	CHIX	09:55:00
58	5942	BATE	09:55:00
69	5942	LSE	09:53:44
44	5942	LSE	09:53:44
11	5940	CHIX	09:53:15
29	5940	CHIX	09:53:15
14	5940	CHIX	09:53:15
19	5940	CHIX	09:53:15
20	5940	CHIX	09:53:15
21	5940	CHIX	09:53:15
111	5940	CHIX	09:53:15
19	5938	BATE	09:52:21
11	5938	BATE	09:52:21
136	5938	LSE	09:52:21
11	5938	CHIX	09:52:21
59	5938	LSE	09:52:21
15	5938	CHIX	09:52:21
5	5940	BATE	09:52:16
35	5940	BATE	09:52:15
10	5940	CHIX	09:52:15
19	5940	CHIX	09:52:15
9	5940	CHIX	09:52:15
10	5940	CHIX	09:52:10
39	5940	LSE	09:52:09
90	5940	LSE	09:52:09
39	5940	BATE	09:52:09
12	5940	CHIX	09:52:09
132	5940	LSE	09:52:09
43	5940	CHIX	09:52:09
36	5940	CHIX	09:52:09
63	5940	BATE	09:52:09
4	5938	BATE	09:49:52
15	5938	CHIX	09:49:52
18	5938	CHIX	09:49:52
10	5938	CHIX	09:49:52
9	5938	BATE	09:49:52
11	5938	CHIX	09:49:52
34	5938	BATE	09:49:52
29	5938	LSE	09:49:16
93	5938	LSE	09:49:16
7	5938	LSE	09:49:16
15	5938	CHIX	09:48:11
60	5938	CHIX	09:48:11
19	5938	BATE	09:48:11
36	5938	BATE	09:48:11
15	5938	CHIX	09:48:11
7	5938	BATE	09:48:11
114	5938	LSE	09:48:11
15	5938	CHIX	09:48:11
94	5938	CHIX	09:48:11
29	5938	CHIX	09:48:06
24	5938	LSE	09:41:35
90	5938	LSE	09:41:35
19	5938	CHIX	09:41:35
24	5938	LSE	09:41:34
74	5938	BATE	09:41:34
53	5938	CHIX	09:41:34
151	5938	BATE	09:41:34
54	5938	LSE	09:40:54
66	5938	LSE	09:40:54
19	5936	CHIX	09:40:15
11	5936	CHIX	09:40:15
12	5936	CHIX	09:40:15
32	5936	CHIX	09:40:09
117	5936	CHIX	09:40:09
80	5932	CHIX	09:38:40
45	5932	BATE	09:38:39
120	5930	LSE	09:37:03
10	5930	CHIX	09:37:03
16	5930	CHIX	09:37:03
20	5930	CHIX	09:37:03
9	5932	CHIX	09:36:05
9	5932	CHIX	09:36:05
6	5934	BATE	09:35:00
31	5934	CHIX	09:35:00
128	5934	LSE	09:35:00
6	5936	BATE	09:34:40
4	5936	BATE	09:34:40
16	5936	BATE	09:34:40
23	5936	CHIX	09:34:40
11	5936	CHIX	09:34:40
10	5936	CHIX	09:34:40
7	5936	BATE	09:34:40
110	5936	LSE	09:34:40
26	5936	BATE	09:33:51
67	5936	BATE	09:33:51
10	5936	CHIX	09:33:51
110	5936	LSE	09:33:51
163	5936	LSE	09:33:51
11	5936	CHIX	09:33:51
10	5936	BATE	09:33:51
4	5936	BATE	09:33:51
10	5936	CHIX	09:33:51
24	5936	CHIX	09:33:51
8	5936	BATE	09:33:51
73	5938	LSE	09:33:09
33	5938	LSE	09:33:09
90	5938	LSE	09:33:09
33	5938	LSE	09:33:09
56	5936	CHIX	09:32:51
54	5934	CHIX	09:32:45
33	5934	LSE	09:32:45
88	5934	LSE	09:32:44
24	5932	CHIX	09:32:44
76	5932	LSE	09:32:44
27	5932	LSE	09:32:44
25	5932	CHIX	09:32:34
4	5932	CHIX	09:32:34
117	5932	CHIX	09:32:34
47	5932	CHIX	09:32:34
7	5928	BATE	09:31:22
39	5928	CHIX	09:31:22
60	5928	CHIX	09:31:22
42	5928	BATE	09:31:22
116	5928	LSE	09:31:22
132	5928	LSE	09:31:22
7	5930	BATE	09:31:12
10	5930	CHIX	09:31:12
29	5930	BATE	09:31:12
11	5930	CHIX	09:31:12
12	5930	CHIX	09:31:12
9	5930	CHIX	09:30:02
11	5930	CHIX	09:30:02
10	5930	CHIX	09:30:02
7	5930	BATE	09:30:02
6	5932	BATE	09:30:00
11	5932	CHIX	09:30:00
9	5932	CHIX	09:30:00
30	5932	LSE	09:30:00
86	5932	LSE	09:30:00
36	5932	LSE	09:30:00
86	5932	LSE	09:30:00
21	5932	CHIX	09:30:00
69	5934	LSE	09:30:00
300	5934	LSE	09:30:00
4	5934	BATE	09:30:00
4	5934	BATE	09:30:00
81	5934	BATE	09:29:26
117	5936	CHIX	09:29:24
47	5936	CHIX	09:29:24
68	5936	CHIX	09:29:24
29	5932	CHIX	09:29:15
124	5930	LSE	09:28:03
6	5930	CHIX	09:28:03
5	5930	CHIX	09:28:03
16	5930	CHIX	09:28:03
11	5930	CHIX	09:28:03
10	5930	CHIX	09:27:03
8	5930	CHIX	09:27:03
27	5930	BATE	09:27:03
55	5930	BATE	09:27:03
48	5930	BATE	09:27:03
12	5930	CHIX	09:27:03
17	5928	BATE	09:26:34
13	5928	CHIX	09:26:33
11	5928	CHIX	09:26:33
10	5928	CHIX	09:26:33
41	5930	CHIX	09:26:16
48	5934	LSE	09:25:57
80	5934	LSE	09:25:57
14	5932	BATE	09:25:57
28	5932	BATE	09:25:57
9	5932	CHIX	09:25:57
10	5932	CHIX	09:25:57
11	5932	CHIX	09:25:57
15	5932	CHIX	09:25:57
115	5934	LSE	09:25:57
10	5938	CHIX	09:25:36
11	5938	CHIX	09:24:32
129	5940	LSE	09:24:04
13	5940	CHIX	09:24:04
9	5940	CHIX	09:24:04
11	5940	CHIX	09:24:04
4	5942	BATE	09:23:29
125	5942	LSE	09:23:29
128	5942	LSE	09:23:29
4	5944	BATE	09:22:40
4	5944	BATE	09:21:54
5	5944	BATE	09:21:54
4	5944	BATE	09:21:54
21	5944	CHIX	09:21:35
40	5944	CHIX	09:21:35
85	5944	BATE	09:21:35
9	5940	CHIX	09:21:00
24	5942	CHIX	09:21:00
12	5942	CHIX	09:21:00
29	5942	CHIX	09:21:00
131	5942	LSE	09:19:00
1	5942	CHIX	09:19:00
8	5942	CHIX	09:19:00
11	5942	CHIX	09:19:00
10	5942	CHIX	09:19:00
25	5942	CHIX	09:17:30
21	5942	LSE	09:17:30
90	5942	LSE	09:17:30
125	5942	LSE	09:17:30
19	5944	CHIX	09:17:05
101	5942	LSE	09:16:44
119	5942	LSE	09:16:44
29	5942	LSE	09:16:44
11	5942	CHIX	09:16:44
13	5942	CHIX	09:16:44
9	5942	CHIX	09:16:44
7	5942	BATE	09:16:44
4	5944	BATE	09:16:44
33	5944	BATE	09:16:44
4	5944	BATE	09:16:44
4	5944	BATE	09:16:44
9	5944	CHIX	09:16:44
7	5944	BATE	09:16:44
40	5944	CHIX	09:16:34
31	5944	CHIX	09:16:34
35	5944	CHIX	09:16:34
13	5944	BATE	09:16:34
42	5942	CHIX	09:16:08
17	5942	CHIX	09:16:08
19	5940	CHIX	09:15:26
11	5940	CHIX	09:15:26
20	5940	BATE	09:15:26
15	5940	BATE	09:15:26
15	5942	CHIX	09:15:25
4	5942	BATE	09:15:25
120	5942	LSE	09:15:25
10	5942	CHIX	09:15:25
11	5942	CHIX	09:15:25
12	5942	CHIX	09:13:57
17	5942	BATE	09:13:57
13	5942	CHIX	09:13:57
10	5944	CHIX	09:13:29
58	5944	CHIX	09:13:29
134	5944	LSE	09:13:01
24	5946	CHIX	09:13:00
14	5946	CHIX	09:13:00
119	5948	LSE	09:12:06
17	5950	CHIX	09:12:05
16	5950	CHIX	09:12:05
14	5950	CHIX	09:12:00
68	5950	LSE	09:12:00
45	5950	LSE	09:12:00
5	5950	LSE	09:12:00
15	5952	BATE	09:11:30
28	5950	CHIX	09:11:30
12	5952	BATE	09:11:30
26	5952	BATE	09:11:30
27	5952	BATE	09:11:30
6	5952	BATE	09:11:30
170	5952	LSE	09:11:30
4	5952	BATE	09:11:30
73	5952	LSE	09:11:30
44	5952	LSE	09:11:30
49	5954	CHIX	09:11:26
85	5954	CHIX	09:11:26
11	5946	CHIX	09:08:00
9	5948	CHIX	09:07:57
10	5950	CHIX	09:07:54
25	5950	CHIX	09:07:54
116	5952	LSE	09:07:03
4	5954	BATE	09:06:04
11	5956	CHIX	09:06:04
12	5956	CHIX	09:06:04
79	5956	LSE	09:06:04
49	5956	LSE	09:06:04
13	5956	CHIX	09:06:04
19	5958	BATE	09:05:24
38	5958	BATE	09:05:24
1	5958	BATE	09:05:24
11	5958	CHIX	09:05:24
27	5956	BATE	09:03:27
4	5958	BATE	09:03:24
28	5958	BATE	09:03:06
9	5958	CHIX	09:03:06
113	5958	LSE	09:03:06
4	5960	BATE	09:02:04
5	5960	BATE	09:02:04
19	5958	CHIX	09:01:27
134	5958	LSE	09:01:27
10	5958	CHIX	09:01:27
11	5958	CHIX	09:01:27
9	5958	CHIX	09:01:27
28	5960	CHIX	09:00:57
14	5958	CHIX	09:00:01
123	5956	LSE	08:59:40
26	5958	CHIX	08:59:38
227	5958	LSE	08:59:38
11	5958	CHIX	08:59:38
6	5960	BATE	08:59:35
308	5960	LSE	08:59:35
13	5960	BATE	08:59:35
112	5962	CHIX	08:59:30
34	5958	BATE	08:59:01
32	5958	BATE	08:59:01
79	5958	BATE	08:59:00
9	5958	CHIX	08:56:48
10	5962	CHIX	08:56:47
7	5962	BATE	08:56:47
16	5964	BATE	08:56:14
11	5964	CHIX	08:56:14
10	5964	CHIX	08:56:14
7	5964	CHIX	08:56:14
122	5964	LSE	08:56:00
3	5964	CHIX	08:56:00
9	5966	CHIX	08:55:30
17	5966	CHIX	08:55:30
10	5966	CHIX	08:55:30
112	5966	LSE	08:55:30
11	5968	CHIX	08:55:15
123	5968	LSE	08:55:15
167	5968	LSE	08:55:15
21	5970	LSE	08:54:52
90	5970	LSE	08:54:52
44	5970	LSE	08:54:51
15	5970	CHIX	08:54:45
24	5970	BATE	08:54:45
147	5970	BATE	08:54:45
10	5970	CHIX	08:54:37
10	5970	CHIX	08:54:37
20	5970	CHIX	08:54:37
15	5970	BATE	08:54:37
219	5970	LSE	08:54:37
16	5970	CHIX	08:54:37
10	5970	CHIX	08:54:37
19	5970	BATE	08:54:37
90	5972	LSE	08:54:13
131	5972	LSE	08:54:10
213	5972	LSE	08:54:10
104	5972	CHIX	08:54:10
25	5970	BATE	08:53:13
37	5970	BATE	08:53:13
86	5970	LSE	08:53:13
225	5970	LSE	08:53:07
19	5964	CHIX	08:51:12
43	5964	CHIX	08:51:12
75	5964	CHIX	08:51:12
75	5964	CHIX	08:51:12
19	5962	BATE	08:50:33
75	5962	LSE	08:50:33
35	5962	LSE	08:50:33
11	5962	CHIX	08:50:33
8	5964	BATE	08:50:10
1	5964	BATE	08:50:10
83	5964	LSE	08:50:10
84	5964	LSE	08:50:10
44	5964	LSE	08:50:10
45	5964	CHIX	08:50:10
18	5964	BATE	08:50:10
116	5964	LSE	08:50:10
170	5964	LSE	08:50:10
9	5966	BATE	08:49:30
161	5966	BATE	08:49:30
199	5966	BATE	08:49:30
10	5966	CHIX	08:49:30
11	5966	CHIX	08:49:30
127	5966	LSE	08:47:54
32	5966	CHIX	08:47:54
125	5966	CHIX	08:47:54
10	5958	CHIX	08:45:07
23	5958	CHIX	08:45:07
4	5958	BATE	08:45:07
46	5960	BATE	08:45:03
11	5960	CHIX	08:45:03
14	5960	CHIX	08:45:03
6	5960	BATE	08:45:03
29	5960	CHIX	08:45:03
4	5960	BATE	08:45:03
16	5960	CHIX	08:45:03
111	5960	LSE	08:45:03
10	5960	CHIX	08:45:03
7	5960	LSE	08:45:03
114	5960	LSE	08:42:03
122	5962	LSE	08:41:11
27	5962	CHIX	08:41:11
10	5962	CHIX	08:41:11
23	5964	BATE	08:40:59
19	5964	BATE	08:40:59
1	5964	BATE	08:40:59
45	5964	BATE	08:40:59
4	5964	BATE	08:40:59
12	5964	CHIX	08:40:59
10	5964	CHIX	08:40:59
12	5964	BATE	08:40:59
29	5964	LSE	08:40:48
93	5964	LSE	08:40:48
183	5964	LSE	08:40:48
24	5964	CHIX	08:40:48
11	5964	CHIX	08:40:48
19	5964	CHIX	08:40:48
4	5966	BATE	08:39:44
34	5966	BATE	08:39:44
11	5966	CHIX	08:39:44
9	5966	BATE	08:39:44
18	5968	BATE	08:39:06
113	5968	LSE	08:39:06
4	5968	BATE	08:39:06
10	5968	CHIX	08:39:06
4	5968	BATE	08:39:06
10	5968	CHIX	08:39:06
11	5968	CHIX	08:39:06
4	5968	BATE	08:39:06
49	5968	BATE	08:39:06
15	5968	CHIX	08:36:29
16	5968	CHIX	08:36:29
127	5968	LSE	08:36:29
21	5970	BATE	08:35:47
47	5970	BATE	08:35:47
6	5970	BATE	08:35:40
14	5970	CHIX	08:34:32
5	5970	CHIX	08:34:32
11	5970	CHIX	08:34:32
12	5972	CHIX	08:34:32
12	5972	CHIX	08:34:32
11	5972	CHIX	08:34:32
134	5972	LSE	08:34:32
153	5974	LSE	08:33:37
55	5974	LSE	08:33:37
11	5976	BATE	08:33:37
23	5976	BATE	08:33:37
90	5976	LSE	08:33:26
32	5976	LSE	08:33:26
34	5976	LSE	08:33:26
68	5976	LSE	08:33:26
26	5976	CHIX	08:33:20
39	5976	CHIX	08:33:20
11	5976	BATE	08:33:13
137	5976	LSE	08:33:13
190	5976	LSE	08:33:13
9	5976	CHIX	08:33:13
14	5976	CHIX	08:33:13
13	5976	CHIX	08:33:13
4	5976	BATE	08:33:13
19	5976	CHIX	08:33:13
17	5976	BATE	08:33:13
47	5976	BATE	08:31:01
21	5976	CHIX	08:30:49
26	5976	CHIX	08:30:24
17	5974	LSE	08:29:36
113	5974	LSE	08:29:36
32	5972	CHIX	08:29:22
25	5972	CHIX	08:27:52
34	5968	BATE	08:27:11
29	5966	LSE	08:26:38
15	5966	CHIX	08:26:38
12	5970	CHIX	08:24:36
139	5974	LSE	08:23:40
2	5976	CHIX	08:23:32
53	5976	LSE	08:23:32
78	5976	LSE	08:23:32
8	5976	CHIX	08:23:32
11	5976	CHIX	08:23:32
10	5976	CHIX	08:23:32
7	5976	BATE	08:23:32
15	5978	CHIX	08:23:22
4	5978	BATE	08:23:22
13	5978	CHIX	08:23:22
15	5978	CHIX	08:23:21
4	5978	BATE	08:23:21
26	5978	CHIX	08:23:21
21	5978	BATE	08:23:21
15	5978	CHIX	08:23:21
4	5978	BATE	08:23:21
4	5978	BATE	08:23:18
7	5978	BATE	08:23:18
15	5978	CHIX	08:23:18
16	5978	CHIX	08:23:18
254	5976	LSE	08:22:36
10	5976	CHIX	08:22:36
32	5976	LSE	08:21:37
10	5976	CHIX	08:21:37
17	5976	CHIX	08:21:37
90	5974	LSE	08:21:08
11	5974	CHIX	08:21:08
13	5970	BATE	08:20:49
11	5970	CHIX	08:20:49
35	5970	CHIX	08:18:06
76	5970	CHIX	08:18:06
17	5966	CHIX	08:17:57
10	5966	CHIX	08:17:55
33	5966	CHIX	08:17:55
12	5962	CHIX	08:17:55
11	5964	CHIX	08:16:34
10	5966	CHIX	08:16:34
13	5966	CHIX	08:16:34
5	5964	BATE	08:16:34
4	5964	BATE	08:16:34
3	5964	BATE	08:16:34
4	5968	BATE	08:16:34
10	5968	CHIX	08:16:34
4	5968	BATE	08:16:34
4	5968	BATE	08:16:34
126	5968	LSE	08:15:50
1	5968	LSE	08:15:50
29	5968	LSE	08:15:50
110	5968	LSE	08:15:50
21	5966	CHIX	08:15:36
11	5966	CHIX	08:15:36
10	5966	CHIX	08:15:35
13	5962	BATE	08:15:14
9	5962	BATE	08:15:14
27	5962	BATE	08:15:14
11	5962	CHIX	08:15:14
10	5962	CHIX	08:15:09
41	5962	LSE	08:15:09
214	5962	LSE	08:15:09
130	5962	LSE	08:15:06
12	5964	CHIX	08:14:58
132	5964	LSE	08:14:58
132	5964	LSE	08:14:58
4	5964	BATE	08:14:58
10	5964	CHIX	08:14:58
13	5964	CHIX	08:14:58
26	5966	CHIX	08:14:58
23	5966	CHIX	08:14:29
11	5966	CHIX	08:14:12
11	5966	CHIX	08:14:11
9	5968	CHIX	08:13:47
31	5968	CHIX	08:13:47
10	5966	BATE	08:13:38
5	5964	BATE	08:13:38
11	5964	CHIX	08:13:38
10	5964	CHIX	08:13:38
11	5964	CHIX	08:13:38
5	5964	BATE	08:13:38
163	5964	LSE	08:13:38
53	5966	LSE	08:13:38
121	5966	LSE	08:13:38
9	5966	CHIX	08:13:38
62	5966	LSE	08:13:10
126	5966	LSE	08:13:10
35	5966	LSE	08:13:10
81	5968	LSE	08:13:04
115	5968	LSE	08:13:04
12	5968	LSE	08:13:04
116	5968	LSE	08:13:04
122	5968	LSE	08:13:04
54	5968	BATE	08:12:46
64	5964	LSE	08:12:27
9	5964	CHIX	08:12:27
15	5964	BATE	08:12:27
12	5964	CHIX	08:12:27
9	5964	BATE	08:12:27
11	5966	CHIX	08:12:27
112	5966	LSE	08:12:19
129	5966	LSE	08:12:19
24	5968	LSE	08:12:19
190	5968	LSE	08:12:19
10	5970	CHIX	08:12:16
88	5968	LSE	08:12:15
122	5968	LSE	08:12:14
136	5968	LSE	08:12:14
90	5970	LSE	08:12:14
46	5970	CHIX	08:12:14
20	5970	BATE	08:12:10
47	5970	BATE	08:12:10
21	5970	BATE	08:11:52
35	5966	CHIX	08:11:52
10	5966	CHIX	08:11:52
317	5970	LSE	08:11:52
4	5972	BATE	08:11:22
5	5972	BATE	08:11:19
7	5972	BATE	08:11:16
50	5972	CHIX	08:11:04
27	5972	CHIX	08:10:58
18	5972	CHIX	08:10:53
9	5972	CHIX	08:10:53
121	5974	LSE	08:10:50
13	5974	CHIX	08:10:50
199	5972	LSE	08:10:50
283	5970	LSE	08:10:34
54	5970	LSE	08:10:34
164	5970	LSE	08:10:34
14	5972	CHIX	08:10:24
43	5972	CHIX	08:10:24
37	5972	BATE	08:10:24
25	5970	BATE	08:10:24
25	5970	CHIX	08:10:24
50	5970	BATE	08:10:24
138	5968	LSE	08:10:20
115	5968	LSE	08:10:20
10	5970	CHIX	08:09:46
10	5970	CHIX	08:09:38
177	5972	LSE	08:09:38
208	5970	LSE	08:09:38
123	5970	LSE	08:09:38
21	5974	CHIX	08:09:38
8	5974	BATE	08:09:37
3	5974	BATE	08:09:37
16	5974	BATE	08:09:37
1	5974	BATE	08:09:37
29	5974	CHIX	08:09:37
21	5974	CHIX	08:09:37
24	5974	BATE	08:09:37
56	5974	BATE	08:09:37
16	5976	CHIX	08:09:37
60	5972	BATE	08:09:10
4	5972	BATE	08:09:10
116	5970	LSE	08:08:39
156	5968	LSE	08:08:39
110	5970	LSE	08:08:39
23	5972	BATE	08:08:39
282	5972	LSE	08:08:39
4	5972	BATE	08:08:10
37	5972	BATE	08:08:10
40	5972	CHIX	08:08:10
22	5972	CHIX	08:08:10
3	5972	CHIX	08:08:10
87	5972	CHIX	08:08:10
83	5972	CHIX	08:08:10
666	5970	LSE	08:08:10
90	5970	LSE	08:08:10
45	5968	CHIX	08:08:00
147	5964	LSE	08:07:49
43	5962	CHIX	08:07:31
23	5962	CHIX	08:07:16
15	5962	CHIX	08:07:16
19	5960	CHIX	08:07:10
142	5960	LSE	08:07:10
150	5962	LSE	08:07:10
11	5962	CHIX	08:07:10
18	5964	CHIX	08:07:00
14	5964	BATE	08:07:00
4	5964	BATE	08:07:00
7	5964	BATE	08:07:00
117	5966	LSE	08:06:50
11	5966	CHIX	08:06:50
11	5966	CHIX	08:06:50
128	5970	LSE	08:06:50
6	5970	LSE	08:06:50
184	5972	LSE	08:06:30
113	5974	LSE	08:06:21
153	5974	LSE	08:06:21
4	5974	BATE	08:06:21
9	5976	CHIX	08:06:06
60	5976	CHIX	08:06:06
7	5980	BATE	08:06:05
213	5980	LSE	08:06:05
173	5978	LSE	08:06:05
180	5980	LSE	08:06:05
600	5978	LSE	08:05:50
25	5978	LSE	08:05:50
178	5976	LSE	08:05:49
37	5974	CHIX	08:05:49
37	5974	BATE	08:05:49
73	5974	BATE	08:05:49
40	5966	CHIX	08:05:40
9	5964	CHIX	08:05:38
29	5968	CHIX	08:05:38
5	5968	BATE	08:05:38
24	5968	BATE	08:05:38
47	5968	BATE	08:05:38
63	5968	LSE	08:05:38
217	5968	LSE	08:05:38
96	5968	LSE	08:05:38
21	5966	CHIX	08:05:38
20	5966	CHIX	08:05:38
1399	5966	LSE	08:05:37
99	5966	LSE	08:05:37
254	5966	LSE	08:05:37
258	5966	LSE	08:05:37
336	5966	LSE	08:05:37
78	5966	LSE	08:05:37
10	5962	CHIX	08:05:37
46	5966	BATE	08:05:37
11	5958	CHIX	08:05:24
12	5958	BATE	08:04:59
5	5958	BATE	08:04:59
30	5958	CHIX	08:04:59
22	5958	BATE	08:04:59
23	5958	CHIX	08:04:59
4	5956	BATE	08:04:52
23	5956	BATE	08:04:52
191	5958	LSE	08:04:49
125	5958	LSE	08:04:48
166	5958	LSE	08:04:48
10	5964	BATE	08:04:48
130	5958	LSE	08:04:48
129	5958	LSE	08:04:48
119	5956	LSE	08:04:48
380	5958	LSE	08:04:47
119	5958	LSE	08:04:47
125	5962	LSE	08:04:47
169	5964	LSE	08:04:47
44	5960	BATE	08:04:47
134	5970	LSE	08:04:47
22	5974	CHIX	08:04:47
66	5974	CHIX	08:04:47
141	5976	LSE	08:04:47
90	5974	LSE	08:04:47
108	5972	LSE	08:04:47
90	5974	LSE	08:04:47
110	5974	LSE	08:04:47
70	5974	LSE	08:04:47
110	5974	LSE	08:04:47
78	5974	LSE	08:04:47
31	5974	LSE	08:04:47
12	5960	CHIX	08:04:47
11	5966	CHIX	08:04:47
9	5968	BATE	08:04:47
10	5966	CHIX	08:04:47
232	5968	LSE	08:04:47
10	5968	BATE	08:04:47
14	5968	CHIX	08:04:47
66	5968	BATE	08:04:47
4	5968	BATE	08:04:47
10	5966	CHIX	08:04:47
27	5968	CHIX	08:04:47
153	5960	LSE	08:00:35
10	5964	CHIX	08:00:35
10	5966	CHIX	08:00:35
2	5962	CHIX	08:00:25

 

END

 

 

POSSSIFILFASEIW