Transaction in Own Shares

RNS Number : 2792R

Next PLC

04 July 2022

 

NEXT plc

For immediate release

04 July 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 59,195 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6082.2418 pence per Share.

The highest price paid per Share was 6126p and the lowest price paid per Share was 5996p.

These purchases were made through the Company's broker UBS AG London Branch.

Following the purchase, the Company's registered share capital consists of 129,699,578 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 Guidance 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
LSE	24,814	6076.77
CHIX	27,000	6085.56
BATE	7,381	6088.52

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
18	6110	BATE	16:28:19
15	6110	LSE	16:28:11
77	6110	LSE	16:28:05
4	6112	BATE	16:26:35
20	6112	BATE	16:26:35
18	6112	LSE	16:26:35
76	6112	LSE	16:26:35
33	6114	LSE	16:25:58
50	6114	LSE	16:25:58
50	6114	LSE	16:25:58
94	6114	BATE	16:25:57
97	6108	LSE	16:24:24
7	6110	BATE	16:24:11
20	6110	BATE	16:24:11
27	6110	BATE	16:24:04
2	6110	BATE	16:24:04
15	6110	BATE	16:23:32
3	6110	BATE	16:23:32
28	6110	LSE	16:23:31
2	6110	LSE	16:23:29
70	6110	LSE	16:23:29
20	6112	BATE	16:23:27
5	6112	BATE	16:23:27
11	6114	CHIX	16:22:59
2	6114	CHIX	16:22:59
9	6114	CHIX	16:22:57
16	6114	CHIX	16:22:45
19	6118	CHIX	16:22:36
9	6118	CHIX	16:22:34
14	6122	BATE	16:22:19
25	6122	CHIX	16:22:19
28	6122	CHIX	16:22:19
26	6122	CHIX	16:22:19
35	6122	LSE	16:22:19
50	6122	LSE	16:22:19
27	6122	LSE	16:22:19
71	6122	LSE	16:22:14
27	6122	CHIX	16:22:08
100	6124	LSE	16:21:52
29	6124	CHIX	16:21:45
71	6124	CHIX	16:21:37
45	6124	CHIX	16:21:37
13	6122	BATE	16:21:26
29	6122	CHIX	16:21:26
118	6122	LSE	16:21:26
4	6122	LSE	16:21:26
43	6124	CHIX	16:20:07
97	6124	LSE	16:20:07
27	6126	CHIX	16:20:05
99	6126	LSE	16:20:05
17	6126	BATE	16:20:01
15	6126	CHIX	16:20:01
24	6126	CHIX	16:20:01
50	6126	CHIX	16:20:00
53	6126	CHIX	16:20:00
44	6126	CHIX	16:20:00
33	6126	CHIX	16:20:00
39	6126	CHIX	16:20:00
102	6124	LSE	16:20:00
27	6126	BATE	16:19:29
26	6126	BATE	16:19:29
4	6126	CHIX	16:19:29
90	6126	CHIX	16:19:29
29	6126	CHIX	16:19:29
102	6126	LSE	16:19:29
9	6126	CHIX	16:19:11
12	6126	CHIX	16:19:06
45	6120	CHIX	16:18:42
21	6122	CHIX	16:18:02
8	6122	CHIX	16:18:02
87	6122	LSE	16:18:02
26	6124	CHIX	16:17:20
18	6124	BATE	16:17:10
27	6124	BATE	16:17:10
1	6124	BATE	16:17:10
81	6124	LSE	16:17:10
16	6124	LSE	16:17:10
25	6124	CHIX	16:16:32
7	6124	CHIX	16:16:32
34	6124	CHIX	16:16:32
104	6124	CHIX	16:16:32
8	6124	BATE	16:16:07
12	6124	BATE	16:16:07
28	6124	CHIX	16:16:07
90	6124	LSE	16:16:07
29	6124	CHIX	16:15:36
27	6124	CHIX	16:15:25
79	6124	CHIX	16:15:25
1	6124	LSE	16:15:07
43	6124	LSE	16:15:07
43	6124	LSE	16:14:54
21	6126	BATE	16:13:30
3	6126	BATE	16:13:30
27	6126	CHIX	16:13:30
23	6126	LSE	16:13:30
78	6126	LSE	16:13:30
29	6124	CHIX	16:11:26
11	6124	CHIX	16:11:24
24	6124	CHIX	16:11:24
35	6124	CHIX	16:11:24
23	6124	BATE	16:11:21
73	6124	CHIX	16:11:21
15	6124	CHIX	16:11:21
2	6124	LSE	16:11:21
100	6124	LSE	16:11:21
19	6126	BATE	16:11:11
39	6126	BATE	16:11:11
4	6126	LSE	16:11:11
5	6126	LSE	16:11:11
116	6126	LSE	16:11:11
38	6122	BATE	16:10:35
22	6122	BATE	16:10:35
65	6122	CHIX	16:10:35
47	6122	CHIX	16:10:35
147	6122	CHIX	16:10:35
99	6122	CHIX	16:10:35
8	6114	CHIX	16:08:23
26	6114	CHIX	16:08:23
14	6116	CHIX	16:08:21
3	6116	CHIX	16:08:21
4	6116	CHIX	16:08:21
5	6116	CHIX	16:08:21
6	6116	LSE	16:08:20
28	6118	CHIX	16:08:16
30	6118	CHIX	16:08:16
92	6116	LSE	16:08:16
19	6118	BATE	16:08:12
35	6120	CHIX	16:08:12
39	6120	LSE	16:08:12
57	6120	LSE	16:08:12
29	6122	CHIX	16:07:56
24	6122	CHIX	16:07:44
107	6122	LSE	16:07:44
48	6124	BATE	16:07:31
32	6124	BATE	16:07:31
141	6124	CHIX	16:07:31
68	6124	CHIX	16:07:31
24	6124	CHIX	16:07:31
50	6124	CHIX	16:07:31
53	6124	CHIX	16:07:31
77	6124	LSE	16:07:31
62	6124	LSE	16:07:31
22	6124	LSE	16:07:31
46	6124	LSE	16:07:31
58	6124	LSE	16:07:31
17	6116	BATE	16:07:25
78	6116	BATE	16:07:25
216	6116	CHIX	16:07:25
94	6116	LSE	16:07:25
29	6112	CHIX	16:04:32
21	6114	CHIX	16:04:32
24	6114	CHIX	16:04:32
25	6114	CHIX	16:04:32
95	6112	LSE	16:04:32
99	6114	LSE	16:04:32
4	6116	BATE	16:04:02
26	6116	CHIX	16:04:02
133	6116	CHIX	16:04:02
33	6116	CHIX	16:04:02
27	6116	CHIX	16:04:02
98	6116	LSE	16:04:02
86	6116	LSE	16:04:02
94	6114	CHIX	16:02:41
29	6114	CHIX	16:02:41
20	6116	BATE	16:02:36
27	6116	CHIX	16:00:35
54	6116	LSE	16:00:35
42	6116	LSE	16:00:35
13	6118	CHIX	16:00:09
13	6118	CHIX	16:00:09
9	6120	CHIX	16:00:05
24	6120	CHIX	16:00:05
16	6120	CHIX	16:00:05
98	6120	LSE	16:00:05
46	6120	CHIX	15:59:20
50	6120	CHIX	15:59:20
43	6120	CHIX	15:59:20
128	6120	LSE	15:59:20
26	6118	BATE	15:57:40
89	6118	CHIX	15:57:40
102	6118	LSE	15:57:40
86	6118	LSE	15:57:40
24	6116	CHIX	15:56:18
23	6116	CHIX	15:56:18
6	6112	CHIX	15:55:20
26	6112	CHIX	15:55:19
27	6112	CHIX	15:55:19
3	6110	CHIX	15:55:02
12	6110	CHIX	15:55:02
15	6110	CHIX	15:55:02
25	6110	CHIX	15:55:02
4	6110	BATE	15:54:32
15	6110	BATE	15:54:32
16	6110	BATE	15:54:25
102	6108	LSE	15:54:25
19	6114	BATE	15:54:06
35	6114	BATE	15:54:06
24	6112	CHIX	15:54:06
33	6114	CHIX	15:54:06
26	6114	CHIX	15:54:06
104	6114	LSE	15:54:06
14	6118	BATE	15:53:18
15	6118	BATE	15:53:18
3	6118	BATE	15:53:18
14	6116	CHIX	15:52:59
42	6116	LSE	15:52:59
53	6116	LSE	15:52:59
88	6116	LSE	15:52:59
113	6116	CHIX	15:52:53
17	6116	LSE	15:52:53
29	6118	BATE	15:52:51
9	6118	BATE	15:52:51
22	6118	BATE	15:52:51
15	6118	BATE	15:52:51
4	6118	BATE	15:52:51
16	6116	BATE	15:52:51
16	6116	BATE	15:52:51
44	6116	CHIX	15:52:51
27	6118	CHIX	15:52:51
16	6116	BATE	15:50:40
92	6116	LSE	15:50:40
31	6118	CHIX	15:50:34
50	6118	LSE	15:50:34
28	6120	CHIX	15:50:22
108	6120	LSE	15:50:06
13	6122	BATE	15:50:04
16	6122	BATE	15:50:04
20	6122	BATE	15:50:04
5	6122	BATE	15:50:04
19	6122	BATE	15:50:04
19	6122	BATE	15:50:04
101	6120	LSE	15:50:04
10	6122	BATE	15:50:00
43	6122	BATE	15:49:52
8	6122	BATE	15:49:52
20	6122	BATE	15:49:52
58	6122	BATE	15:49:52
26	6122	CHIX	15:49:52
44	6122	CHIX	15:49:52
56	6122	CHIX	15:49:52
23	6122	CHIX	15:49:51
24	6122	CHIX	15:49:51
12	6116	BATE	15:49:40
12	6116	BATE	15:49:40
12	6116	BATE	15:49:32
11	6116	BATE	15:49:30
1	6116	BATE	15:49:30
17	6116	BATE	15:49:26
16	6116	BATE	15:49:26
7	6116	BATE	15:49:26
29	6116	CHIX	15:49:25
28	6116	CHIX	15:49:25
13	6116	BATE	15:49:10
29	6116	BATE	15:49:10
18	6116	BATE	15:49:09
5	6116	CHIX	15:49:09
20	6116	CHIX	15:49:09
26	6116	CHIX	15:49:09
90	6116	LSE	15:49:09
28	6116	CHIX	15:47:25
85	6116	LSE	15:47:25
11	6118	BATE	15:47:20
15	6118	BATE	15:47:20
25	6118	CHIX	15:47:20
17	6120	BATE	15:46:22
19	6120	BATE	15:46:22
37	6120	BATE	15:46:22
172	6120	CHIX	15:46:22
13	6120	CHIX	15:46:22
41	6116	CHIX	15:45:20
41	6116	CHIX	15:45:20
32	6116	BATE	15:45:04
7	6116	BATE	15:45:04
34	6116	BATE	15:45:04
73	6116	BATE	15:45:04
35	6116	BATE	15:45:04
35	6116	BATE	15:45:04
2	6110	CHIX	15:43:40
27	6110	CHIX	15:43:40
9	6110	CHIX	15:43:36
33	6110	LSE	15:43:36
5	6110	CHIX	15:43:30
12	6110	CHIX	15:43:30
18	6110	LSE	15:43:13
6	6110	CHIX	15:43:12
5	6110	CHIX	15:43:12
30	6110	LSE	15:43:12
6	6110	LSE	15:43:11
5	6110	CHIX	15:43:01
11	6110	CHIX	15:43:01
26	6112	CHIX	15:43:00
24	6112	LSE	15:43:00
89	6112	LSE	15:43:00
18	6114	BATE	15:42:57
19	6114	BATE	15:42:57
19	6114	BATE	15:42:57
17	6114	BATE	15:42:57
16	6114	BATE	15:42:57
18	6114	BATE	15:42:57
44	6114	CHIX	15:42:57
163	6114	CHIX	15:42:57
87	6114	LSE	15:42:57
25	6114	BATE	15:42:10
17	6114	BATE	15:42:10
1	6114	CHIX	15:42:10
28	6112	CHIX	15:40:19
19	6112	BATE	15:40:17
18	6112	BATE	15:40:17
20	6112	BATE	15:40:17
39	6112	CHIX	15:40:17
46	6112	LSE	15:40:17
43	6112	LSE	15:40:17
24	6112	CHIX	15:40:00
16	6112	CHIX	15:40:00
17	6108	CHIX	15:38:50
12	6108	CHIX	15:38:50
20	6108	BATE	15:38:38
9	6106	CHIX	15:38:20
16	6106	CHIX	15:38:10
96	6106	LSE	15:38:10
10	6108	BATE	15:38:08
32	6108	CHIX	15:38:08
8	6108	CHIX	15:38:08
7	6108	BATE	15:38:06
18	6108	BATE	15:38:06
24	6108	CHIX	15:38:06
64	6108	LSE	15:38:06
30	6108	LSE	15:38:06
24	6108	CHIX	15:37:39
29	6108	CHIX	15:37:36
29	6108	CHIX	15:37:36
57	6110	CHIX	15:35:58
18	6112	BATE	15:35:55
27	6112	CHIX	15:35:55
102	6112	LSE	15:35:55
27	6114	CHIX	15:35:49
24	6114	CHIX	15:35:49
19	6116	BATE	15:35:46
14	6116	BATE	15:35:46
24	6116	CHIX	15:35:46
31	6116	CHIX	15:35:46
97	6116	LSE	15:35:46
2	6116	BATE	15:34:11
3	6116	BATE	15:34:11
5	6116	BATE	15:34:11
2	6116	BATE	15:34:05
6	6116	BATE	15:34:05
6	6116	BATE	15:34:01
9	6116	BATE	15:34:01
86	6116	LSE	15:34:01
7	6116	BATE	15:33:50
2	6116	BATE	15:33:40
3	6116	BATE	15:33:40
10	6114	BATE	15:33:11
9	6114	BATE	15:33:11
35	6114	LSE	15:33:09
7	6114	LSE	15:33:07
69	6114	LSE	15:33:07
4	6116	BATE	15:33:05
19	6116	BATE	15:33:05
30	6116	BATE	15:33:05
16	6116	BATE	15:33:05
20	6116	BATE	15:33:05
73	6116	BATE	15:33:05
94	6116	BATE	15:33:05
23	6116	BATE	15:33:05
25	6116	BATE	15:33:05
21	6116	CHIX	15:33:05
38	6116	CHIX	15:33:05
172	6116	CHIX	15:33:05
123	6116	LSE	15:33:05
33	6116	LSE	15:33:05
112	6116	LSE	15:33:05
40	6116	LSE	15:33:05
20	6114	BATE	15:32:41
34	6114	CHIX	15:32:41
17	6104	BATE	15:31:08
17	6104	BATE	15:31:08
20	6104	BATE	15:31:08
12	6106	CHIX	15:31:08
9	6104	CHIX	15:31:08
17	6104	CHIX	15:31:08
65	6104	LSE	15:31:08
22	6104	LSE	15:31:08
18	6106	BATE	15:30:25
18	6106	BATE	15:30:25
19	6106	BATE	15:30:25
94	6104	LSE	15:30:25
119	6106	LSE	15:30:25
96	6104	LSE	15:30:06
99	6106	LSE	15:30:05
46	6108	CHIX	15:30:00
228	6108	CHIX	15:30:00
50	6108	CHIX	15:29:58
25	6108	CHIX	15:29:58
17	6108	CHIX	15:29:58
24	6104	CHIX	15:29:14
14	6098	BATE	15:28:56
16	6100	BATE	15:28:26
98	6100	LSE	15:28:26
18	6102	BATE	15:27:07
18	6102	BATE	15:27:07
25	6102	CHIX	15:27:07
29	6102	CHIX	15:27:07
87	6102	LSE	15:27:07
20	6102	BATE	15:26:44
17	6104	BATE	15:26:44
47	6102	CHIX	15:26:44
26	6102	CHIX	15:26:44
25	6104	CHIX	15:26:44
48	6104	CHIX	15:26:44
117	6104	LSE	15:26:44
16	6106	BATE	15:26:11
16	6104	BATE	15:26:11
17	6104	BATE	15:26:11
5	6104	BATE	15:26:11
28	6104	CHIX	15:26:11
32	6104	CHIX	15:26:11
36	6104	CHIX	15:26:11
132	6104	LSE	15:26:11
102	6100	CHIX	15:24:42
30	6100	CHIX	15:24:42
3	6102	BATE	15:24:40
90	6100	LSE	15:24:34
28	6102	CHIX	15:24:17
29	6110	CHIX	15:24:04
12	6110	CHIX	15:24:04
45	6110	CHIX	15:24:04
33	6112	CHIX	15:24:01
16	6112	CHIX	15:24:01
11	6112	CHIX	15:23:56
16	6112	CHIX	15:23:49
12	6112	CHIX	15:23:46
19	6114	BATE	15:23:44
19	6114	CHIX	15:23:44
27	6114	CHIX	15:23:44
27	6114	CHIX	15:23:44
43	6114	LSE	15:23:44
2	6114	BATE	15:23:36
16	6114	BATE	15:23:36
5	6114	CHIX	15:23:36
3	6114	CHIX	15:23:28
9	6114	CHIX	15:23:13
12	6114	CHIX	15:23:12
49	6114	LSE	15:23:11
9	6114	CHIX	15:21:40
7	6114	CHIX	15:21:40
9	6114	CHIX	15:21:40
18	6114	BATE	15:21:34
1	6114	BATE	15:21:34
5	6114	CHIX	15:21:34
8	6114	BATE	15:21:30
22	6114	CHIX	15:21:30
28	6114	CHIX	15:21:30
17	6114	CHIX	15:21:30
10	6114	CHIX	15:21:30
16	6114	BATE	15:21:03
19	6114	BATE	15:20:52
39	6114	CHIX	15:20:52
25	6114	CHIX	15:20:52
29	6114	CHIX	15:20:52
27	6114	CHIX	15:20:52
25	6114	CHIX	15:20:52
23	6114	CHIX	15:20:52
98	6114	LSE	15:20:52
74	6114	LSE	15:20:52
25	6114	LSE	15:20:52
4	6114	CHIX	15:20:37
37	6114	CHIX	15:20:37
4	6114	CHIX	15:20:16
32	6114	CHIX	15:20:14
25	6114	CHIX	15:20:14
16	6114	CHIX	15:20:14
33	6114	CHIX	15:20:14
29	6114	CHIX	15:20:14
25	6114	CHIX	15:20:14
43	6114	CHIX	15:20:14
19	6116	BATE	15:20:13
16	6116	BATE	15:20:13
18	6116	BATE	15:20:13
38	6116	BATE	15:20:13
29	6116	CHIX	15:20:13
27	6116	CHIX	15:20:13
36	6116	CHIX	15:20:13
52	6116	CHIX	15:20:13
104	6116	CHIX	15:20:13
28	6116	CHIX	15:20:13
232	6116	CHIX	15:20:13
149	6116	CHIX	15:20:13
93	6112	LSE	15:20:13
91	6116	LSE	15:20:13
93	6116	LSE	15:20:13
10	6112	LSE	15:18:59
8	6112	LSE	15:18:59
7	6112	LSE	15:18:59
22	6112	CHIX	15:18:56
64	6112	CHIX	15:18:56
27	6112	CHIX	15:18:56
5	6112	CHIX	15:18:56
19	6108	BATE	15:18:17
19	6108	BATE	15:18:17
47	6108	BATE	15:18:17
3	6108	BATE	15:18:17
53	6108	BATE	15:18:17
128	6108	CHIX	15:18:17
29	6108	CHIX	15:18:17
14	6108	CHIX	15:18:17
103	6108	CHIX	15:18:17
6	6104	BATE	15:17:11
12	6104	BATE	15:17:11
30	6104	BATE	15:17:07
4	6104	BATE	15:17:07
39	6104	BATE	15:17:07
43	6104	BATE	15:17:07
35	6104	CHIX	15:17:07
31	6104	CHIX	15:17:07
106	6104	CHIX	15:17:07
99	6104	CHIX	15:17:07
1	6104	CHIX	15:17:07
9	6104	CHIX	15:17:07
28	6104	CHIX	15:17:07
3	6104	CHIX	15:17:07
11	6104	CHIX	15:17:07
55	6104	CHIX	15:17:07
41	6104	CHIX	15:17:07
14	6104	CHIX	15:17:07
42	6104	CHIX	15:17:07
21	6102	BATE	15:16:07
19	6102	BATE	15:16:07
28	6102	CHIX	15:16:07
167	6102	CHIX	15:16:07
44	6102	CHIX	15:16:07
95	6102	LSE	15:16:07
47	6102	CHIX	15:15:22
28	6102	CHIX	15:15:22
30	6102	CHIX	15:15:04
6	6102	CHIX	15:15:04
56	6102	CHIX	15:15:04
26	6102	CHIX	15:15:04
29	6102	CHIX	15:15:04
91	6102	LSE	15:15:04
26	6106	CHIX	15:14:47
19	6106	BATE	15:14:45
17	6106	BATE	15:14:45
51	6106	CHIX	15:14:45
36	6106	CHIX	15:14:45
25	6106	CHIX	15:14:45
28	6106	CHIX	15:14:45
24	6106	CHIX	15:14:45
104	6106	LSE	15:14:16
12	6108	CHIX	15:14:01
29	6108	CHIX	15:14:01
17	6108	BATE	15:13:53
9	6108	BATE	15:13:53
9	6108	BATE	15:13:53
20	6108	CHIX	15:13:53
50	6108	CHIX	15:13:53
104	6108	CHIX	15:13:53
27	6108	CHIX	15:13:53
52	6108	CHIX	15:13:53
54	6108	CHIX	15:13:53
75	6108	CHIX	15:13:53
41	6108	CHIX	15:13:53
87	6106	LSE	15:13:53
90	6108	LSE	15:13:53
18	6108	BATE	15:12:15
26	6108	BATE	15:12:15
17	6108	BATE	15:12:15
43	6108	BATE	15:12:15
26	6108	CHIX	15:12:15
127	6108	CHIX	15:12:15
3	6108	CHIX	15:12:15
38	6108	CHIX	15:12:15
115	6108	LSE	15:12:15
18	6108	BATE	15:11:46
40	6108	CHIX	15:11:46
137	6108	CHIX	15:11:46
3	6108	CHIX	15:11:46
5	6108	CHIX	15:11:36
227	6108	CHIX	15:11:36
13	6108	CHIX	15:11:36
24	6108	CHIX	15:11:36
252	6108	CHIX	15:11:36
19	6102	BATE	15:11:34
14	6102	BATE	15:11:34
31	6102	BATE	15:11:34
300	6108	CHIX	15:11:34
5	6108	CHIX	15:11:34
41	6102	CHIX	15:11:34
24	6102	CHIX	15:11:34
47	6102	CHIX	15:11:34
24	6102	CHIX	15:11:34
91	6102	CHIX	15:11:34
97	6102	LSE	15:11:34
94	6102	LSE	15:10:19
9	6102	BATE	15:10:16
32	6102	BATE	15:06:42
18	6102	BATE	15:06:42
25	6102	BATE	15:06:42
9	6102	BATE	15:06:42
60	6100	CHIX	15:06:42
76	6102	CHIX	15:06:42
7	6102	CHIX	15:06:42
31	6102	CHIX	15:06:42
24	6102	CHIX	15:06:42
130	6102	CHIX	15:06:42
97	6100	LSE	15:06:42
26	6102	LSE	15:06:42
64	6102	LSE	15:06:42
10	6102	BATE	15:06:17
12	6102	BATE	15:06:17
11	6102	BATE	15:06:17
9	6100	BATE	15:06:17
10	6100	BATE	15:06:17
18	6100	BATE	15:06:17
17	6100	BATE	15:06:17
81	6100	CHIX	15:06:17
19	6100	CHIX	15:06:17
62	6100	CHIX	15:06:17
25	6100	CHIX	15:06:17
104	6100	LSE	15:06:17
8	6100	CHIX	15:05:41
18	6100	BATE	15:05:29
29	6100	BATE	15:05:29
19	6100	BATE	15:05:29
25	6100	CHIX	15:05:29
71	6100	CHIX	15:05:29
85	6100	LSE	15:05:29
17	6100	BATE	15:04:20
19	6100	BATE	15:04:20
35	6100	BATE	15:04:20
87	6100	CHIX	15:04:20
53	6100	CHIX	15:04:20
90	6100	CHIX	15:04:20
2	6094	CHIX	15:03:38
23	6094	CHIX	15:03:38
28	6096	CHIX	15:03:03
42	6096	CHIX	15:03:03
21	6096	CHIX	15:03:03
1	6096	CHIX	15:03:00
5	6096	CHIX	15:02:50
29	6098	CHIX	15:02:44
31	6098	CHIX	15:02:42
5	6098	CHIX	15:02:40
10	6098	CHIX	15:02:37
9	6098	CHIX	15:02:30
5	6098	CHIX	15:02:30
16	6100	BATE	15:02:26
33	6100	CHIX	15:02:26
25	6100	CHIX	15:02:26
86	6100	LSE	15:02:26
18	6104	BATE	15:02:12
19	6104	BATE	15:02:12
28	6102	CHIX	15:02:12
24	6104	CHIX	15:02:12
47	6104	CHIX	15:02:12
27	6104	CHIX	15:02:12
29	6104	CHIX	15:02:12
16	6104	BATE	15:01:39
36	6104	LSE	15:01:39
50	6104	LSE	15:01:39
19	6104	LSE	15:01:39
117	6104	LSE	15:01:39
18	6106	CHIX	15:01:30
16	6106	CHIX	15:01:30
29	6106	CHIX	15:01:30
29	6106	CHIX	15:01:30
50	6106	LSE	15:01:30
9	6106	CHIX	15:01:20
28	6106	CHIX	15:01:17
29	6106	CHIX	15:01:17
31	6106	CHIX	15:01:17
28	6106	CHIX	15:01:17
16	6106	BATE	15:01:02
16	6106	BATE	15:01:02
19	6106	BATE	15:01:02
29	6106	CHIX	15:01:02
27	6106	CHIX	15:01:02
19	6106	CHIX	15:01:02
9	6106	CHIX	15:01:02
87	6106	LSE	15:01:00
16	6106	LSE	15:00:53
19	6106	BATE	15:00:43
25	6106	CHIX	15:00:43
34	6106	CHIX	15:00:43
39	6106	CHIX	15:00:39
19	6106	BATE	15:00:38
17	6106	BATE	15:00:38
29	6106	CHIX	15:00:38
2	6106	CHIX	15:00:38
29	6106	CHIX	15:00:38
50	6106	CHIX	15:00:38
27	6106	CHIX	15:00:37
19	6104	BATE	15:00:28
18	6104	BATE	15:00:28
16	6102	BATE	15:00:22
3	6102	BATE	15:00:22
19	6104	BATE	15:00:19
7	6104	BATE	15:00:19
3	6104	BATE	15:00:19
3	6104	BATE	15:00:19
5	6104	BATE	15:00:19
38	6108	CHIX	15:00:17
49	6108	CHIX	15:00:17
9	6108	CHIX	15:00:17
9	6108	CHIX	15:00:16
44	6108	CHIX	15:00:16
27	6108	CHIX	15:00:16
39	6108	CHIX	15:00:16
125	6108	CHIX	15:00:16
23	6108	CHIX	15:00:16
95	6108	CHIX	15:00:16
122	6108	CHIX	15:00:16
30	6108	CHIX	15:00:16
8	6108	CHIX	15:00:16
20	6108	CHIX	15:00:16
46	6108	CHIX	15:00:16
18	6092	BATE	15:00:03
18	6092	BATE	15:00:03
28	6096	CHIX	15:00:03
48	6096	LSE	15:00:03
54	6094	LSE	15:00:03
18	6096	BATE	15:00:02
1	6100	BATE	15:00:02
17	6100	BATE	15:00:02
17	6100	BATE	15:00:02
21	6100	BATE	15:00:02
31	6096	CHIX	15:00:02
14	6096	CHIX	15:00:02
11	6096	CHIX	15:00:02
28	6096	CHIX	15:00:02
8	6096	CHIX	15:00:02
20	6096	CHIX	15:00:02
25	6096	CHIX	15:00:02
27	6096	CHIX	15:00:02
26	6096	CHIX	15:00:02
28	6098	CHIX	15:00:02
29	6098	CHIX	15:00:02
26	6098	CHIX	15:00:02
26	6098	CHIX	15:00:02
36	6098	CHIX	15:00:02
26	6098	CHIX	15:00:02
73	6098	CHIX	15:00:02
27	6098	CHIX	15:00:02
29	6100	CHIX	15:00:02
51	6100	CHIX	15:00:02
27	6100	CHIX	15:00:02
27	6098	CHIX	15:00:02
29	6100	CHIX	15:00:02
27	6100	CHIX	15:00:02
29	6100	CHIX	15:00:02
41	6100	CHIX	15:00:02
28	6100	CHIX	15:00:02
95	6100	LSE	15:00:02
87	6100	LSE	15:00:02
19	6102	BATE	14:58:39
31	6102	BATE	14:58:39
2	6102	BATE	14:58:39
16	6102	BATE	14:58:39
26	6100	CHIX	14:58:39
29	6102	CHIX	14:58:39
86	6102	CHIX	14:58:39
26	6102	CHIX	14:58:39
114	6102	LSE	14:58:39
149	6102	LSE	14:58:39
19	6102	BATE	14:58:04
18	6102	BATE	14:58:04
26	6102	BATE	14:58:04
66	6102	CHIX	14:58:04
24	6102	CHIX	14:58:04
202	6102	CHIX	14:58:04
64	6102	BATE	14:57:57
77	6102	BATE	14:57:57
261	6102	CHIX	14:57:57
28	6094	CHIX	14:56:20
24	6096	CHIX	14:56:16
40	6096	CHIX	14:56:08
35	6096	CHIX	14:56:08
104	6096	LSE	14:56:08
18	6098	BATE	14:56:01
15	6098	BATE	14:55:42
5	6098	CHIX	14:55:42
19	6098	CHIX	14:55:42
9	6098	CHIX	14:55:42
24	6098	CHIX	14:55:42
30	6096	LSE	14:55:00
59	6096	LSE	14:55:00
2	6096	LSE	14:55:00
17	6098	BATE	14:54:28
17	6098	BATE	14:54:28
18	6098	BATE	14:54:28
65	6098	CHIX	14:54:28
40	6098	CHIX	14:54:28
161	6098	CHIX	14:54:28
96	6098	LSE	14:54:28
19	6096	CHIX	14:52:53
100	6092	LSE	14:52:49
1	6092	CHIX	14:52:03
22	6092	BATE	14:49:53
69	6092	CHIX	14:49:53
27	6092	CHIX	14:49:53
50	6092	LSE	14:49:53
47	6092	LSE	14:49:53
26	6090	CHIX	14:47:08
104	6090	LSE	14:47:08
4	6092	CHIX	14:46:30
104	6092	CHIX	14:46:30
16	6088	BATE	14:45:45
21	6090	BATE	14:45:41
27	6090	CHIX	14:45:41
22	6090	LSE	14:45:41
80	6090	LSE	14:45:41
27	6092	CHIX	14:44:52
4	6090	BATE	14:43:40
26	6090	CHIX	14:43:40
2	6090	CHIX	14:43:40
65	6090	LSE	14:43:40
35	6090	LSE	14:43:40
29	6090	CHIX	14:42:27
36	6090	LSE	14:42:27
54	6090	LSE	14:42:27
29	6090	CHIX	14:42:10
29	6092	CHIX	14:42:10
94	6090	LSE	14:42:10
35	6092	LSE	14:41:41
32	6092	LSE	14:41:41
25	6092	LSE	14:41:32
18	6096	BATE	14:41:20
20	6094	BATE	14:41:20
10	6094	BATE	14:41:20
28	6094	CHIX	14:41:20
28	6094	CHIX	14:41:20
105	6096	LSE	14:41:20
30	6098	CHIX	14:40:05
29	6098	LSE	14:40:05
66	6098	LSE	14:40:05
28	6100	CHIX	14:39:34
91	6100	LSE	14:39:34
167	6100	LSE	14:39:34
6	6100	LSE	14:39:34
18	6098	BATE	14:39:10
19	6098	BATE	14:39:10
27	6098	CHIX	14:39:10
100	6098	CHIX	14:39:10
16	6098	BATE	14:38:45
33	6092	BATE	14:37:38
18	6092	BATE	14:37:38
76	6092	CHIX	14:37:38
93	6092	LSE	14:37:38
73	6090	BATE	14:34:20
29	6090	CHIX	14:33:50
28	6090	CHIX	14:33:50
83	6090	LSE	14:33:50
18	6090	LSE	14:33:50
110	6090	CHIX	14:33:30
92	6090	LSE	14:33:30
13	6090	LSE	14:33:30
93	6090	LSE	14:33:30
43	6090	LSE	14:33:30
9	6090	LSE	14:33:12
19	6082	BATE	14:32:05
19	6082	CHIX	14:32:05
71	6082	LSE	14:32:05
37	6082	LSE	14:32:05
47	6080	CHIX	14:31:26
34	6080	CHIX	14:31:26
8	6074	CHIX	14:31:04
21	6074	CHIX	14:31:04
13	6078	BATE	14:30:54
4	6078	BATE	14:30:54
16	6078	BATE	14:30:54
39	6078	CHIX	14:30:54
94	6078	LSE	14:30:54
28	6080	CHIX	14:30:41
23	6080	LSE	14:30:37
64	6080	LSE	14:30:37
29	6084	CHIX	14:30:10
26	6084	CHIX	14:30:10
88	6084	LSE	14:30:08
29	6086	CHIX	14:30:06
108	6086	LSE	14:30:06
17	6088	BATE	14:29:10
19	6088	BATE	14:29:10
14	6088	CHIX	14:29:10
12	6088	CHIX	14:29:10
146	6088	LSE	14:29:10
21	6092	BATE	14:28:03
43	6092	CHIX	14:28:03
39	6092	CHIX	14:28:03
16	6092	CHIX	14:28:03
84	6092	CHIX	14:28:03
88	6092	LSE	14:28:03
24	6090	CHIX	14:26:22
18	6094	BATE	14:25:24
32	6096	BATE	14:25:24
35	6094	CHIX	14:25:24
37	6094	CHIX	14:25:24
29	6096	CHIX	14:25:24
26	6096	CHIX	14:25:24
52	6094	LSE	14:25:24
50	6094	LSE	14:25:24
91	6096	LSE	14:25:24
32	6098	CHIX	14:23:56
14	6098	CHIX	14:17:29
85	6098	LSE	14:17:29
15	6098	CHIX	14:17:15
7	6098	CHIX	14:17:15
18	6098	CHIX	14:16:57
26	6098	BATE	14:16:21
25	6098	CHIX	14:16:21
28	6098	CHIX	14:16:21
102	6098	LSE	14:16:21
34	6098	BATE	14:14:05
24	6100	CHIX	14:09:35
21	6100	LSE	14:09:35
76	6100	LSE	14:09:35
44	6102	BATE	14:09:34
33	6102	CHIX	14:09:34
69	6102	CHIX	14:09:34
50	6102	LSE	14:09:34
104	6102	LSE	14:09:34
16	6096	BATE	14:06:27
19	6096	BATE	14:06:27
29	6096	CHIX	14:06:27
97	6096	CHIX	14:06:27
91	6096	LSE	14:06:27
93	6090	CHIX	14:01:51
22	6088	CHIX	14:01:27
29	6088	CHIX	14:01:27
27	6090	LSE	14:01:27
77	6090	LSE	14:01:27
35	6092	CHIX	14:01:23
25	6092	CHIX	14:01:23
6	6092	CHIX	14:01:23
6	6092	CHIX	14:01:16
13	6092	CHIX	14:01:11
40	6092	CHIX	14:01:11
56	6092	LSE	14:01:11
42	6092	LSE	14:01:11
44	6092	LSE	14:01:11
48	6092	LSE	14:01:11
10	6092	BATE	14:01:03
9	6092	BATE	14:00:45
17	6092	BATE	13:59:35
35	6092	BATE	13:59:35
19	6092	BATE	13:59:35
56	6092	CHIX	13:59:35
40	6092	CHIX	13:59:35
103	6092	LSE	13:59:35
30	6090	CHIX	13:53:52
44	6090	CHIX	13:53:52
4	6090	CHIX	13:53:52
3	6088	BATE	13:52:50
7	6088	LSE	13:51:39
9	6088	LSE	13:51:39
50	6088	LSE	13:51:39
50	6088	CHIX	13:51:27
3	6088	CHIX	13:51:27
29	6088	LSE	13:51:27
28	6086	CHIX	13:51:03
57	6086	CHIX	13:51:03
101	6086	LSE	13:51:03
111	6086	LSE	13:51:03
35	6088	BATE	13:50:25
3	6088	BATE	13:50:23
1	6088	BATE	13:50:23
14	6086	BATE	13:50:03
30	6086	BATE	13:50:03
24	6080	CHIX	13:49:23
54	6080	CHIX	13:49:23
26	6080	CHIX	13:49:23
81	6080	CHIX	13:49:23
38	6080	LSE	13:49:23
54	6080	LSE	13:49:23
18	6080	LSE	13:49:23
84	6080	LSE	13:49:23
27	6080	BATE	13:48:11
29	6080	CHIX	13:48:11
61	6080	CHIX	13:48:11
115	6080	LSE	13:48:11
5	6080	LSE	13:48:11
28	6078	CHIX	13:43:53
29	6078	CHIX	13:43:53
16	6078	LSE	13:43:53
90	6078	LSE	13:43:53
37	6076	CHIX	13:43:21
17	6078	BATE	13:39:38
20	6078	BATE	13:39:38
29	6078	CHIX	13:39:38
40	6078	CHIX	13:39:38
11	6078	CHIX	13:39:38
19	6078	CHIX	13:39:38
5	6078	CHIX	13:39:38
86	6078	LSE	13:39:38
27	6078	CHIX	13:38:33
23	6078	CHIX	13:38:33
32	6078	CHIX	13:38:33
38	6080	CHIX	13:37:45
92	6080	LSE	13:37:45
30	6078	CHIX	13:36:47
85	6078	LSE	13:36:47
18	6080	BATE	13:36:25
36	6080	CHIX	13:36:25
88	6080	LSE	13:36:25
8	6080	LSE	13:36:25
28	6080	CHIX	13:33:17
87	6080	LSE	13:33:17
57	6080	LSE	13:33:17
42	6080	LSE	13:33:17
18	6078	BATE	13:31:10
36	6080	CHIX	13:31:10
68	6078	CHIX	13:31:10
42	6078	CHIX	13:31:10
22	6078	LSE	13:31:10
89	6078	LSE	13:31:10
31	6074	CHIX	13:28:37
16	6074	BATE	13:27:51
42	6074	CHIX	13:27:51
105	6074	LSE	13:27:51
28	6070	CHIX	13:26:03
26	6070	BATE	13:25:30
30	6070	CHIX	13:25:30
44	6070	LSE	13:25:30
46	6070	LSE	13:25:30
17	6068	BATE	13:22:36
23	6068	BATE	13:22:36
28	6068	CHIX	13:22:36
29	6068	CHIX	13:22:36
26	6068	CHIX	13:20:50
55	6068	CHIX	13:20:50
18	6068	CHIX	13:20:50
52	6064	LSE	13:20:12
49	6064	LSE	13:20:12
60	6066	CHIX	13:20:04
47	6066	CHIX	13:20:04
36	6062	CHIX	13:17:31
25	6066	CHIX	13:16:12
19	6068	BATE	13:11:57
29	6068	CHIX	13:11:57
27	6068	CHIX	13:11:57
85	6068	LSE	13:11:57
28	6070	CHIX	13:10:02
26	6070	CHIX	13:10:02
95	6070	LSE	13:10:02
19	6074	CHIX	13:08:21
40	6068	LSE	13:07:54
26	6070	BATE	13:06:13
12	6070	CHIX	13:06:13
10	6070	CHIX	13:06:13
10	6068	CHIX	13:04:50
14	6068	CHIX	13:04:50
29	6062	CHIX	13:01:52
73	6062	CHIX	13:01:52
21	6058	BATE	13:00:07
39	6058	CHIX	13:00:07
83	6058	LSE	13:00:07
15	6058	LSE	12:59:55
18	6062	BATE	12:59:37
24	6062	CHIX	12:59:15
18	6062	LSE	12:59:15
77	6062	LSE	12:59:15
22	6064	BATE	12:58:47
23	6064	BATE	12:58:47
18	6064	BATE	12:58:47
27	6064	CHIX	12:58:47
29	6064	CHIX	12:58:47
35	6064	LSE	12:58:47
38	6064	LSE	12:58:47
18	6064	LSE	12:58:47
89	6064	LSE	12:58:43
26	6064	CHIX	12:58:37
38	6064	LSE	12:58:37
4	6064	LSE	12:58:37
54	6064	LSE	12:58:37
28	6068	CHIX	12:58:35
70	6068	LSE	12:58:35
16	6068	LSE	12:58:35
8	6068	LSE	12:58:35
44	6060	BATE	12:58:20
32	6058	CHIX	12:54:28
12	6058	CHIX	12:54:28
64	6058	CHIX	12:54:28
16	6054	BATE	12:52:02
18	6054	BATE	12:52:02
12	6054	BATE	12:52:02
28	6054	CHIX	12:52:02
31	6054	CHIX	12:52:02
26	6054	CHIX	12:52:02
93	6054	LSE	12:52:02
90	6054	LSE	12:52:02
4	6054	BATE	12:50:36
17	6054	BATE	12:50:25
34	6052	CHIX	12:50:25
98	6054	LSE	12:50:25
16	6060	BATE	12:47:10
19	6058	BATE	12:47:10
25	6056	CHIX	12:47:10
35	6056	CHIX	12:47:10
30	6058	CHIX	12:47:10
25	6062	CHIX	12:47:10
92	6056	LSE	12:47:10
2	6058	LSE	12:47:10
89	6056	LSE	12:47:10
53	6058	LSE	12:47:10
43	6058	LSE	12:47:10
101	6062	LSE	12:47:10
27	6066	CHIX	12:40:20
37	6066	CHIX	12:40:20
101	6066	LSE	12:40:20
19	6064	BATE	12:39:04
147	6064	LSE	12:39:04
88	6064	LSE	12:39:04
45	6064	CHIX	12:38:33
27	6062	CHIX	12:38:15
22	6066	CHIX	12:38:15
40	6066	CHIX	12:38:15
7	6066	CHIX	12:38:15
25	6062	BATE	12:38:05
101	6062	CHIX	12:38:05
84	6062	LSE	12:38:05
20	6060	CHIX	12:36:20
25	6060	CHIX	12:36:20
87	6058	LSE	12:36:20
21	6060	BATE	12:33:46
45	6060	CHIX	12:33:46
29	6060	CHIX	12:33:46
64	6060	CHIX	12:33:46
40	6060	CHIX	12:33:46
103	6060	LSE	12:33:46
77	6058	LSE	12:31:12
48	6058	LSE	12:31:12
98	6058	LSE	12:30:38
103	6056	BATE	12:30:37
77	6056	CHIX	12:30:37
4	6048	CHIX	12:22:50
16	6048	CHIX	12:22:50
25	6044	CHIX	12:22:31
25	6044	LSE	12:22:31
75	6044	LSE	12:22:31
44	6046	CHIX	12:22:15
27	6046	CHIX	12:22:15
36	6048	BATE	12:22:14
96	6046	LSE	12:22:14
59	6044	BATE	12:19:26
103	6046	CHIX	12:19:23
37	6046	LSE	12:19:23
98	6044	LSE	12:19:23
50	6046	LSE	12:19:23
36	6046	LSE	12:19:23
29	6032	CHIX	12:14:05
27	6036	CHIX	12:11:15
104	6036	LSE	12:11:15
25	6034	CHIX	12:07:20
24	6040	CHIX	12:05:57
19	6042	BATE	12:04:53
3	6044	BATE	12:04:33
14	6044	BATE	12:04:33
5	6044	BATE	12:04:33
16	6044	BATE	12:04:33
25	6044	CHIX	12:04:33
29	6044	CHIX	12:04:33
2	6042	BATE	12:02:32
3	6046	BATE	12:02:30
3	6044	CHIX	12:02:30
17	6044	CHIX	12:02:30
9	6044	CHIX	12:02:30
88	6044	LSE	12:02:30
51	6046	CHIX	12:02:27
23	6046	CHIX	12:02:27
5	6046	CHIX	12:02:27
23	6046	LSE	12:02:27
74	6046	LSE	12:02:27
68	6046	LSE	12:02:27
30	6046	LSE	12:02:27
19	6044	BATE	11:57:53
28	6042	CHIX	11:56:55
26	6038	CHIX	11:55:02
96	6038	LSE	11:55:02
19	6036	BATE	11:53:17
24	6036	CHIX	11:53:17
32	6036	LSE	11:53:17
63	6036	LSE	11:53:17
102	6036	LSE	11:52:31
23	6038	BATE	11:49:22
27	6038	CHIX	11:49:22
25	6038	CHIX	11:49:22
16	6038	CHIX	11:45:27
45	6038	LSE	11:45:27
29	6040	CHIX	11:43:30
29	6038	CHIX	11:41:56
20	6040	BATE	11:41:08
26	6040	CHIX	11:41:08
9	6040	LSE	11:41:08
109	6040	LSE	11:41:08
25	6040	CHIX	11:37:15
26	6040	CHIX	11:35:10
27	6040	CHIX	11:33:05
27	6044	CHIX	11:30:08
30	6040	CHIX	11:28:17
1	6040	CHIX	11:28:17
16	6042	BATE	11:28:08
19	6042	BATE	11:28:08
2	6042	LSE	11:28:08
85	6042	LSE	11:28:08
100	6042	LSE	11:28:08
26	6044	CHIX	11:27:34
28	6044	CHIX	11:27:34
16	6044	CHIX	11:27:08
24	6038	CHIX	11:23:35
17	6038	BATE	11:23:20
25	6040	CHIX	11:23:20
24	6040	CHIX	11:23:20
30	6038	LSE	11:23:20
63	6038	LSE	11:23:20
17	6040	BATE	11:22:44
29	6038	CHIX	11:22:44
47	6038	CHIX	11:17:47
9	6038	CHIX	11:17:45
27	6030	CHIX	11:13:30
25	6022	CHIX	11:06:31
29	6024	CHIX	11:06:31
16	6024	CHIX	11:06:31
19	6026	LSE	11:05:36
49	6026	LSE	11:05:36
35	6024	LSE	11:05:36
56	6026	LSE	11:05:36
48	6026	LSE	11:05:36
18	6024	BATE	11:02:36
28	6026	CHIX	11:02:34
25	6026	CHIX	11:02:34
1	6026	CHIX	11:02:28
27	6028	CHIX	11:02:14
25	6030	CHIX	11:01:05
18	6034	BATE	11:00:38
27	6034	CHIX	11:00:38
92	6034	LSE	11:00:38
70	6034	LSE	11:00:38
33	6034	LSE	11:00:38
24	6034	CHIX	10:58:30
17	6034	BATE	10:56:22
17	6036	BATE	10:56:10
27	6036	CHIX	10:56:10
96	6034	LSE	10:56:10
18	6036	BATE	10:46:42
20	6038	BATE	10:46:40
27	6038	CHIX	10:46:40
25	6038	CHIX	10:46:40
28	6040	CHIX	10:44:09
3	6042	CHIX	10:43:43
5	6042	CHIX	10:43:43
20	6042	CHIX	10:43:43
93	6042	LSE	10:43:43
26	6044	CHIX	10:43:24
19	6046	BATE	10:43:22
37	6046	CHIX	10:43:22
26	6046	CHIX	10:43:22
3	6046	CHIX	10:43:22
98	6046	LSE	10:43:22
28	6044	CHIX	10:40:09
29	6046	CHIX	10:36:08
18	6042	BATE	10:34:33
18	6046	BATE	10:34:28
3	6046	CHIX	10:34:28
22	6046	CHIX	10:34:28
28	6046	CHIX	10:34:28
89	6046	LSE	10:34:28
52	6050	LSE	10:33:18
49	6050	LSE	10:33:18
17	6052	BATE	10:33:11
2	6052	LSE	10:33:11
92	6052	LSE	10:33:11
114	6036	LSE	10:32:09
25	6034	CHIX	10:32:08
25	6034	CHIX	10:32:08
88	6036	LSE	10:32:08
41	6036	LSE	10:31:54
59	6036	LSE	10:31:54
5	6036	LSE	10:31:54
19	6030	CHIX	10:30:45
9	6030	CHIX	10:30:45
16	6032	BATE	10:30:43
93	6032	LSE	10:30:43
7	6032	LSE	10:30:43
24	6034	CHIX	10:30:20
28	6034	CHIX	10:30:20
18	6028	BATE	10:28:09
24	6028	CHIX	10:28:09
87	6030	LSE	10:27:51
27	6032	CHIX	10:26:56
94	6032	LSE	10:26:56
8	6034	BATE	10:24:56
26	6034	CHIX	10:23:56
51	6034	CHIX	10:23:56
25	6026	CHIX	10:18:24
29	6026	CHIX	10:16:28
97	6026	LSE	10:16:28
33	6028	CHIX	10:14:44
29	6028	CHIX	10:14:44
16	6020	BATE	10:13:54
25	6020	LSE	10:13:54
60	6020	LSE	10:13:54
84	6024	LSE	10:13:00
30	6024	CHIX	10:11:50
25	6024	CHIX	10:11:35
24	6024	CHIX	10:11:35
25	6016	CHIX	10:05:18
94	6014	LSE	10:05:18
8	6014	LSE	10:05:18
33	6018	CHIX	10:05:02
103	6018	LSE	10:05:02
17	6018	BATE	10:00:07
25	6018	CHIX	10:00:07
95	6018	LSE	10:00:07
4	6018	BATE	09:58:22
10	6018	BATE	09:58:00
8	6018	BATE	09:58:00
27	6020	CHIX	09:57:59
19	6022	BATE	09:57:37
29	6022	CHIX	09:57:37
94	6020	LSE	09:57:37
89	6024	LSE	09:55:44
5	6024	LSE	09:55:41
24	6022	CHIX	09:54:20
5	6024	CHIX	09:54:10
18	6022	CHIX	09:53:59
29	6016	CHIX	09:52:51
66	6016	LSE	09:52:51
34	6016	LSE	09:52:51
27	6018	CHIX	09:51:52
28	6018	CHIX	09:51:52
18	6020	BATE	09:49:54
29	6020	CHIX	09:49:54
93	6020	LSE	09:49:54
91	6010	LSE	09:45:46
28	6016	CHIX	09:44:48
93	6016	LSE	09:44:48
27	6016	CHIX	09:42:34
104	6016	LSE	09:42:34
25	6016	CHIX	09:41:24
25	6016	BATE	09:40:46
22	6014	BATE	09:40:46
25	6016	CHIX	09:40:46
87	6016	LSE	09:40:46
16	6020	BATE	09:39:23
26	6022	CHIX	09:38:47
29	6022	CHIX	09:38:47
97	6020	LSE	09:38:47
26	6024	CHIX	09:37:07
18	6020	BATE	09:35:12
28	6020	CHIX	09:35:12
24	6024	CHIX	09:35:12
96	6024	LSE	09:35:12
26	6028	CHIX	09:32:11
17	6028	BATE	09:30:02
29	6028	CHIX	09:30:02
24	6030	CHIX	09:30:02
28	6028	CHIX	09:30:02
26	6028	CHIX	09:30:02
27	6030	CHIX	09:30:02
51	6026	LSE	09:30:02
42	6026	LSE	09:30:02
28	6024	CHIX	09:28:25
21	6020	BATE	09:26:43
25	6020	CHIX	09:26:43
98	6018	LSE	09:26:43
25	6022	CHIX	09:24:56
27	6016	CHIX	09:24:16
29	6020	CHIX	09:24:16
19	6018	BATE	09:20:28
26	6020	CHIX	09:20:25
30	6020	CHIX	09:20:25
12	6020	LSE	09:20:25
91	6020	LSE	09:20:25
96	6020	LSE	09:20:25
27	6024	CHIX	09:20:03
37	6024	CHIX	09:20:03
33	6016	CHIX	09:16:47
17	6014	BATE	09:15:21
18	6016	CHIX	09:15:04
15	6016	CHIX	09:15:04
25	6018	CHIX	09:14:33
29	6018	CHIX	09:14:33
24	6014	CHIX	09:12:06
16	6018	BATE	09:11:27
24	6020	CHIX	09:11:27
29	6018	CHIX	09:11:27
27	6018	CHIX	09:11:27
91	6018	LSE	09:11:27
16	6012	BATE	09:07:46
24	6012	CHIX	09:07:46
28	6014	CHIX	09:07:44
6	6004	BATE	09:05:58
4	6004	BATE	09:05:56
11	6006	BATE	09:05:54
2	6006	BATE	09:05:54
6	6006	BATE	09:05:54
28	6012	CHIX	09:05:43
99	6012	LSE	09:05:09
26	6014	CHIX	09:04:48
25	6016	CHIX	09:04:48
16	6018	BATE	09:04:45
28	6018	CHIX	09:04:45
99	6018	LSE	09:04:45
17	6024	BATE	09:02:32
18	6024	BATE	09:02:32
27	6024	CHIX	09:02:32
15	6022	CHIX	09:01:50
13	6022	CHIX	09:01:50
44	6022	CHIX	09:01:50
18	6024	BATE	09:00:48
28	6020	CHIX	09:00:48
31	6022	CHIX	09:00:48
28	6026	CHIX	09:00:00
105	6026	LSE	09:00:00
27	6026	CHIX	08:58:41
85	6026	LSE	08:58:41
74	6028	CHIX	08:58:35
42	6022	CHIX	08:57:20
60	6022	CHIX	08:57:20
21	6014	BATE	08:56:27
98	6014	LSE	08:56:27
16	6016	BATE	08:56:23
100	6016	LSE	08:55:58
27	6020	CHIX	08:55:10
28	6018	CHIX	08:55:10
10	6018	CHIX	08:55:10
76	6020	CHIX	08:55:02
20	6006	BATE	08:53:09
27	6008	CHIX	08:53:09
98	6008	LSE	08:53:09
28	6010	CHIX	08:53:03
27	6008	CHIX	08:50:20
29	6010	CHIX	08:50:20
25	6006	CHIX	08:49:34
28	6006	CHIX	08:49:34
19	5998	BATE	08:46:17
18	5998	BATE	08:46:17
28	5998	CHIX	08:46:17
28	5998	CHIX	08:46:17
17	5996	BATE	08:44:18
24	6002	CHIX	08:42:21
19	6006	BATE	08:40:09
16	6006	BATE	08:40:09
27	6008	CHIX	08:38:40
18	6008	BATE	08:36:55
29	6008	BATE	08:36:55
28	6008	CHIX	08:36:39
70	6010	LSE	08:36:39
15	6010	LSE	08:36:39
101	6008	LSE	08:36:39
27	6002	CHIX	08:33:46
25	6006	CHIX	08:32:05
32	6006	CHIX	08:32:05
26	6012	CHIX	08:31:42
26	6022	CHIX	08:30:46
24	6030	CHIX	08:30:40
99	6024	LSE	08:30:40
25	6016	CHIX	08:26:04
17	6024	BATE	08:25:03
25	6022	CHIX	08:25:03
27	6028	CHIX	08:25:01
24	6028	CHIX	08:25:01
33	6028	LSE	08:25:01
70	6028	LSE	08:25:01
24	6030	CHIX	08:24:32
25	6030	CHIX	08:24:22
84	6030	LSE	08:24:22
18	6032	BATE	08:23:30
18	6032	BATE	08:23:30
27	6030	CHIX	08:23:20
18	6026	BATE	08:20:15
27	6028	CHIX	08:20:15
24	6028	CHIX	08:20:15
154	6028	CHIX	08:20:15
88	6024	LSE	08:20:15
29	6024	CHIX	08:19:47
17	6024	CHIX	08:19:47
19	6020	BATE	08:19:07
25	6020	CHIX	08:19:07
44	6022	CHIX	08:18:53
28	6022	CHIX	08:18:31
24	6034	CHIX	08:17:46
95	6032	LSE	08:17:46
19	6034	BATE	08:16:48
25	6036	CHIX	08:16:48
25	6036	CHIX	08:16:48
28	6034	CHIX	08:16:48
26	6034	CHIX	08:16:48
29	6036	CHIX	08:16:48
29	6036	CHIX	08:16:48
18	6038	BATE	08:16:39
16	6040	BATE	08:16:37
43	6038	CHIX	08:16:30
20	6036	CHIX	08:16:20
28	6034	CHIX	08:15:48
17	6030	BATE	08:15:03
25	6028	CHIX	08:15:03
26	6028	CHIX	08:14:16
25	6030	CHIX	08:14:16
95	6028	LSE	08:14:16
103	6028	LSE	08:14:16
36	6034	CHIX	08:14:02
20	6034	CHIX	08:14:02
18	6022	BATE	08:13:30
32	6022	CHIX	08:13:30
108	6022	LSE	08:13:30
17	6024	BATE	08:13:28
20	6022	BATE	08:12:21
67	6026	CHIX	08:12:15
88	6026	CHIX	08:12:15
17	6020	BATE	08:12:10
28	6016	CHIX	08:12:08
104	6012	LSE	08:12:08
30	6022	CHIX	08:11:40
25	6024	BATE	08:11:39
18	6028	BATE	08:11:39
24	6026	CHIX	08:11:39
29	6028	CHIX	08:11:39
96	6024	LSE	08:11:39
97	6026	LSE	08:11:39
91	6028	LSE	08:11:39
16	6030	BATE	08:11:33
26	6028	CHIX	08:11:33
24	6032	CHIX	08:11:33
65	6034	CHIX	08:11:27
99	6024	LSE	08:11:27
43	6026	CHIX	08:10:18
13	6026	CHIX	08:10:18
71	6026	CHIX	08:10:18
24	6022	CHIX	08:10:13
24	6018	CHIX	08:09:04
93	6018	LSE	08:09:04
18	6006	BATE	08:04:08
19	6006	BATE	08:04:08
29	6010	CHIX	08:03:48
101	6020	LSE	08:03:06
7	6022	CHIX	08:03:04
21	6022	CHIX	08:03:04
17	6024	BATE	08:03:03
9	6026	CHIX	08:03:02
19	6026	CHIX	08:03:02
25	6028	CHIX	08:02:52
92	6004	LSE	08:01:40

 

END

 

 

POSSSEFWLEESEFW