Transaction in Own Shares

Next PLC

06 February 2024

 

NEXT plc

For immediate release

06 February 2024

Transaction in Own Shares

NEXT plc announces that today it purchased on market 59,644 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 8372.9823 pence per Share.

The highest price paid per Share was 8400p and the lowest price paid per Share was 8316p.

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

Following the purchase, the Company's registered share capital consists of 127,244,788 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.

I Blackwell

Company Secretary

NEXT plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	39,644	8372.38
CHIX	12,000	8374.04
BATE	5,000	8374.36
AQUIS	3,000	8374.42

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
4	8400	LSE	16:25:13
66	8398	LSE	16:24:33
50	8396	LSE	16:24:13
42	8396	LSE	16:24:13
33	8396	LSE	16:24:13
9	8396	LSE	16:24:13
1	8396	LSE	16:24:13
9	8396	LSE	16:24:13
35	8396	LSE	16:24:13
140	8396	LSE	16:24:13
161	8396	LSE	16:24:13
3	8396	LSE	16:24:13
36	8394	LSE	16:23:40
14	8396	LSE	16:23:28
43	8396	LSE	16:23:28
9	8396	LSE	16:23:28
42	8396	LSE	16:23:28
40	8396	LSE	16:23:28
78	8396	LSE	16:23:28
48	8396	LSE	16:23:28
82	8396	LSE	16:23:21
46	8396	LSE	16:23:20
119	8396	LSE	16:23:20
70	8394	LSE	16:22:32
68	8394	LSE	16:22:32
40	8394	LSE	16:22:32
78	8394	LSE	16:21:59
96	8394	LSE	16:21:59
70	8394	LSE	16:21:25
73	8394	LSE	16:21:25
26	8394	LSE	16:21:25
9	8394	LSE	16:21:25
2	8394	BATE	16:21:03
29	8394	CHIX	16:21:03
103	8394	CHIX	16:21:03
45	8394	CHIX	16:21:03
37	8394	CHIX	16:21:03
30	8394	LSE	16:21:03
9	8394	LSE	16:21:03
40	8394	LSE	16:21:03
68	8394	LSE	16:21:03
11	8394	LSE	16:21:03
82	8394	LSE	16:21:03
71	8394	LSE	16:21:03
80	8394	LSE	16:21:03
59	8394	LSE	16:21:03
11	8394	LSE	16:21:03
42	8394	BATE	16:20:50
47	8394	LSE	16:20:46
35	8394	LSE	16:20:32
297	8394	LSE	16:20:16
35	8394	LSE	16:20:16
14	8392	Aquis	16:19:33
90	8392	Aquis	16:19:33
13	8392	Aquis	16:19:33
104	8392	BATE	16:19:33
92	8392	CHIX	16:19:33
104	8392	CHIX	16:19:33
86	8390	LSE	16:19:33
92	8390	LSE	16:19:33
40	8390	LSE	16:18:57
83	8390	LSE	16:18:57
67	8390	LSE	16:18:57
83	8390	LSE	16:18:46
28	8390	LSE	16:18:46
30	8390	CHIX	16:18:33
25	8390	CHIX	16:18:33
12	8390	CHIX	16:18:33
33	8390	BATE	16:18:27
55	8390	LSE	16:18:22
21	8390	Aquis	16:17:28
67	8390	BATE	16:17:27
5	8390	BATE	16:17:27
45	8390	CHIX	16:17:27
86	8390	CHIX	16:17:27
68	8390	LSE	16:17:27
92	8390	LSE	16:17:27
16	8392	LSE	16:17:23
5	8392	LSE	16:17:23
4	8392	LSE	16:17:23
67	8392	LSE	16:17:23
47	8392	BATE	16:17:18
14	8392	BATE	16:17:18
36	8390	Aquis	16:17:16
139	8392	LSE	16:17:13
42	8392	LSE	16:17:13
168	8392	CHIX	16:17:12
13	8392	CHIX	16:17:12
5	8392	CHIX	16:17:12
28	8392	CHIX	16:17:12
22	8392	LSE	16:17:12
100	8392	LSE	16:17:12
9	8392	LSE	16:17:12
59	8392	LSE	16:17:12
55	8392	LSE	16:17:12
9	8392	LSE	16:17:12
78	8392	LSE	16:17:12
14	8390	LSE	16:16:40
9	8390	LSE	16:16:40
33	8390	BATE	16:16:25
59	8390	Aquis	16:16:24
12	8390	Aquis	16:16:24
31	8390	BATE	16:16:24
61	8390	CHIX	16:15:45
41	8390	CHIX	16:15:45
45	8390	CHIX	16:15:44
235	8390	LSE	16:15:44
6	8390	LSE	16:15:44
65	8390	LSE	16:15:44
71	8390	LSE	16:15:44
98	8386	LSE	16:14:37
32	8386	LSE	16:14:37
57	8386	LSE	16:14:37
93	8386	LSE	16:14:37
3	8388	Aquis	16:13:30
13	8388	Aquis	16:13:30
66	8388	BATE	16:13:30
97	8388	CHIX	16:13:30
67	8388	CHIX	16:13:30
10	8388	LSE	16:13:30
82	8388	LSE	16:13:30
9	8388	LSE	16:13:30
67	8388	LSE	16:13:30
33	8388	LSE	16:13:30
1	8388	LSE	16:13:30
1	8388	LSE	16:13:30
57	8388	LSE	16:13:30
33	8388	LSE	16:13:30
44	8388	Aquis	16:13:02
50	8390	BATE	16:13:00
21	8390	BATE	16:13:00
85	8388	LSE	16:13:00
30	8388	LSE	16:13:00
54	8388	LSE	16:13:00
27	8390	CHIX	16:12:43
27	8390	CHIX	16:12:43
36	8390	CHIX	16:12:43
54	8390	LSE	16:12:43
71	8390	LSE	16:12:30
5	8390	LSE	16:12:30
57	8390	LSE	16:12:30
10	8390	LSE	16:12:30
4	8390	LSE	16:12:30
9	8390	LSE	16:12:30
40	8390	LSE	16:12:30
100	8390	LSE	16:12:30
13	8390	LSE	16:12:30
42	8390	LSE	16:12:14
58	8390	BATE	16:12:09
35	8390	LSE	16:12:07
4	8390	LSE	16:11:54
2	8390	LSE	16:11:54
2	8390	LSE	16:11:54
15	8390	LSE	16:11:54
2	8390	LSE	16:11:54
68	8390	LSE	16:11:54
68	8390	CHIX	16:11:43
53	8390	LSE	16:11:42
40	8390	LSE	16:11:42
19	8390	LSE	16:11:41
2	8390	LSE	16:11:41
132	8390	LSE	16:11:41
38	8390	LSE	16:11:41
120	8390	LSE	16:11:41
68	8390	CHIX	16:11:32
7	8390	CHIX	16:11:32
3	8390	CHIX	16:11:32
43	8390	LSE	16:11:32
30	8390	LSE	16:10:20
68	8390	LSE	16:10:20
10	8390	LSE	16:10:20
59	8390	CHIX	16:10:03
2	8390	LSE	16:10:03
36	8390	LSE	16:10:02
17	8390	LSE	16:10:02
9	8392	BATE	16:09:41
6	8392	BATE	16:09:41
43	8392	BATE	16:09:41
36	8392	LSE	16:09:41
42	8392	LSE	16:09:41
89	8392	LSE	16:09:41
71	8394	CHIX	16:09:39
55	8394	LSE	16:09:39
9	8394	LSE	16:09:39
31	8394	LSE	16:09:39
9	8394	LSE	16:09:39
83	8394	LSE	16:09:39
86	8394	LSE	16:09:39
27	8396	Aquis	16:09:12
23	8396	Aquis	16:09:12
9	8396	LSE	16:09:12
52	8396	LSE	16:09:12
75	8396	LSE	16:09:12
17	8396	Aquis	16:09:06
21	8398	BATE	16:09:06
15	8398	BATE	16:09:06
96	8396	CHIX	16:09:06
16	8398	Aquis	16:08:50
42	8398	Aquis	16:08:50
45	8398	BATE	16:08:50
61	8398	BATE	16:08:50
42	8398	BATE	16:08:50
65	8398	CHIX	16:08:50
70	8398	CHIX	16:08:50
9	8398	LSE	16:08:50
40	8398	LSE	16:08:50
42	8398	LSE	16:08:50
45	8398	LSE	16:08:50
89	8398	LSE	16:08:50
101	8398	LSE	16:08:50
62	8396	LSE	16:07:45
26	8396	CHIX	16:07:43
62	8396	LSE	16:07:43
71	8396	LSE	16:07:43
34	8396	CHIX	16:07:42
5	8396	LSE	16:07:41
73	8396	LSE	16:07:41
2	8396	LSE	16:07:40
76	8396	LSE	16:07:40
82	8396	LSE	16:07:40
36	8396	CHIX	16:07:12
36	8396	Aquis	16:07:08
65	8396	LSE	16:07:08
9	8396	LSE	16:07:08
38	8396	LSE	16:07:08
30	8396	Aquis	16:07:07
8	8396	CHIX	16:07:07
1	8396	CHIX	16:07:07
28	8396	LSE	16:07:07
9	8396	LSE	16:07:07
87	8396	LSE	16:07:07
10	8396	CHIX	16:07:05
29	8396	CHIX	16:07:02
72	8394	LSE	16:07:02
9	8396	LSE	16:06:43
62	8396	LSE	16:06:43
9	8396	LSE	16:06:43
62	8396	LSE	16:06:43
25	8396	LSE	16:06:43
20	8396	LSE	16:06:43
17	8396	LSE	16:06:43
59	8394	CHIX	16:06:26
8	8394	CHIX	16:06:26
9	8394	LSE	16:06:03
40	8394	LSE	16:06:03
79	8394	LSE	16:06:03
38	8394	CHIX	16:06:02
110	8394	CHIX	16:06:02
36	8394	LSE	16:06:02
37	8394	LSE	16:06:02
75	8394	LSE	16:06:02
66	8394	LSE	16:06:02
40	8388	LSE	16:05:05
40	8388	LSE	16:05:05
58	8388	LSE	16:05:05
61	8388	LSE	16:05:05
42	8388	LSE	16:05:05
73	8388	LSE	16:05:05
66	8386	LSE	16:05:02
68	8386	LSE	16:04:47
26	8380	Aquis	16:04:02
2	8380	BATE	16:04:02
26	8380	BATE	16:04:02
96	8380	LSE	16:04:02
9	8380	LSE	16:04:02
30	8380	LSE	16:04:02
42	8380	Aquis	16:03:58
42	8380	BATE	16:03:53
8	8382	LSE	16:03:52
444	8382	LSE	16:03:52
39	8382	LSE	16:03:33
9	8382	LSE	16:03:33
90	8382	LSE	16:03:33
62	8382	BATE	16:03:27
69	8382	CHIX	16:03:27
41	8382	CHIX	16:03:27
27	8382	CHIX	16:03:27
75	8382	CHIX	16:03:27
23	8382	CHIX	16:03:27
8	8382	BATE	16:03:23
66	8382	BATE	16:03:23
8	8382	CHIX	16:03:23
1	8382	CHIX	16:03:23
75	8382	LSE	16:03:23
227	8382	LSE	16:03:23
52	8382	LSE	16:03:23
145	8382	LSE	16:03:23
26	8382	LSE	16:03:23
42	8382	CHIX	16:03:04
34	8380	LSE	16:01:01
61	8380	LSE	16:01:01
81	8380	LSE	16:01:01
69	8382	Aquis	16:00:52
82	8382	BATE	16:00:52
81	8382	CHIX	16:00:52
68	8382	CHIX	16:00:52
71	8382	CHIX	16:00:52
9	8382	LSE	16:00:52
96	8382	LSE	16:00:52
50	8382	CHIX	15:59:20
61	8382	CHIX	15:59:20
94	8382	LSE	15:59:20
4	8384	LSE	15:59:19
90	8384	LSE	15:59:19
284	8384	LSE	15:59:19
22	8384	LSE	15:59:19
56	8384	LSE	15:59:19
65	8378	BATE	15:58:18
84	8378	LSE	15:58:18
63	8378	LSE	15:58:18
29	8378	LSE	15:58:18
19	8376	CHIX	15:57:26
42	8376	CHIX	15:57:26
14	8378	Aquis	15:57:11
6	8378	Aquis	15:57:11
49	8378	Aquis	15:57:07
42	8378	BATE	15:57:07
6	8378	BATE	15:57:07
25	8378	BATE	15:57:07
67	8378	CHIX	15:57:07
77	8378	LSE	15:57:07
19	8378	LSE	15:57:07
42	8378	LSE	15:57:07
33	8378	LSE	15:57:07
3	8380	CHIX	15:56:58
104	8380	CHIX	15:56:58
50	8380	LSE	15:56:58
20	8380	LSE	15:56:58
75	8380	LSE	15:56:58
14	8380	LSE	15:56:58
9	8380	LSE	15:56:58
57	8380	CHIX	15:56:56
96	8380	LSE	15:56:23
84	8380	LSE	15:56:18
99	8380	LSE	15:56:18
100	8380	LSE	15:56:18
89	8380	LSE	15:56:18
21	8374	CHIX	15:56:02
23	8374	CHIX	15:56:02
20	8374	LSE	15:55:35
58	8374	LSE	15:55:35
56	8374	LSE	15:55:35
100	8374	LSE	15:55:35
6	8374	Aquis	15:55:33
53	8374	Aquis	15:55:33
36	8374	CHIX	15:55:33
11	8374	CHIX	15:55:19
10	8374	LSE	15:54:40
12	8374	LSE	15:54:40
11	8374	LSE	15:54:40
71	8368	BATE	15:54:00
81	8368	CHIX	15:54:00
100	8368	LSE	15:54:00
41	8370	LSE	15:52:51
39	8370	LSE	15:52:51
101	8370	LSE	15:52:51
61	8374	BATE	15:52:28
74	8374	CHIX	15:52:28
65	8374	CHIX	15:52:28
97	8374	LSE	15:52:28
35	8374	LSE	15:52:28
35	8374	LSE	15:52:28
82	8374	LSE	15:52:28
9	8378	LSE	15:52:13
40	8378	LSE	15:52:13
65	8378	LSE	15:52:13
26	8378	LSE	15:52:13
18	8378	LSE	15:52:13
4	8376	LSE	15:52:13
75	8376	LSE	15:52:13
225	8376	LSE	15:52:13
75	8376	LSE	15:52:13
45	8376	Aquis	15:51:13
65	8376	CHIX	15:51:13
94	8376	LSE	15:51:13
88	8376	LSE	15:51:13
25	8376	Aquis	15:51:02
21	8378	CHIX	15:50:22
42	8378	CHIX	15:50:17
19	8380	LSE	15:50:08
9	8380	LSE	15:50:08
56	8380	LSE	15:50:08
61	8380	LSE	15:50:08
87	8380	LSE	15:50:08
37	8380	LSE	15:50:08
25	8380	LSE	15:50:02
7	8382	BATE	15:49:35
14	8382	BATE	15:49:31
41	8382	BATE	15:49:31
57	8384	Aquis	15:49:29
26	8384	BATE	15:49:29
29	8384	BATE	15:49:29
5	8384	BATE	15:49:29
62	8384	CHIX	15:49:29
21	8384	CHIX	15:49:29
45	8384	CHIX	15:49:29
9	8384	LSE	15:49:29
111	8384	LSE	15:49:29
66	8384	CHIX	15:49:05
109	8386	LSE	15:48:49
95	8386	LSE	15:47:35
10	8388	CHIX	15:47:14
56	8388	CHIX	15:47:14
83	8388	LSE	15:47:14
84	8388	LSE	15:47:14
83	8388	LSE	15:47:14
40	8388	LSE	15:47:14
42	8388	LSE	15:47:12
68	8390	BATE	15:46:59
88	8390	LSE	15:46:59
59	8392	Aquis	15:46:33
28	8392	Aquis	15:46:33
78	8392	BATE	15:46:33
66	8392	CHIX	15:46:33
99	8392	LSE	15:46:33
42	8392	Aquis	15:46:32
61	8394	BATE	15:46:32
64	8394	CHIX	15:46:32
21	8394	CHIX	15:46:32
194	8394	CHIX	15:46:32
39	8394	CHIX	15:46:32
94	8394	LSE	15:46:32
40	8394	LSE	15:46:32
20	8394	LSE	15:46:32
463	8396	LSE	15:46:31
12	8392	LSE	15:45:04
67	8392	LSE	15:45:04
12	8392	LSE	15:45:04
88	8388	LSE	15:44:57
28	8388	LSE	15:44:33
65	8388	LSE	15:44:27
9	8388	LSE	15:44:27
15	8388	LSE	15:44:27
18	8388	LSE	15:44:27
9	8388	LSE	15:44:27
3	8388	LSE	15:44:27
39	8388	LSE	15:44:27
81	8386	LSE	15:44:02
7	8388	LSE	15:44:02
95	8388	LSE	15:44:02
407	8388	LSE	15:44:02
79	8388	LSE	15:44:02
61	8384	BATE	15:43:02
61	8384	CHIX	15:43:02
5	8384	CHIX	15:43:02
61	8384	CHIX	15:43:02
84	8384	LSE	15:43:02
31	8384	LSE	15:43:02
6	8384	CHIX	15:41:30
70	8384	LSE	15:41:03
27	8386	Aquis	15:40:07
36	8386	Aquis	15:40:07
68	8386	BATE	15:40:07
40	8386	CHIX	15:40:07
12	8386	CHIX	15:40:07
8	8386	CHIX	15:40:07
61	8386	CHIX	15:40:07
9	8386	LSE	15:40:07
78	8386	LSE	15:40:07
39	8386	LSE	15:40:07
90	8386	LSE	15:40:07
74	8386	LSE	15:40:05
92	8388	BATE	15:39:40
140	8388	LSE	15:39:40
49	8390	Aquis	15:39:29
13	8390	Aquis	15:39:29
69	8390	CHIX	15:39:29
71	8390	CHIX	15:39:29
48	8390	LSE	15:39:29
50	8390	LSE	15:39:29
9	8390	LSE	15:39:29
40	8390	LSE	15:39:29
42	8392	CHIX	15:39:13
26	8392	CHIX	15:39:13
7	8392	CHIX	15:39:02
83	8390	LSE	15:39:02
6	8390	CHIX	15:39:01
19	8390	LSE	15:39:01
17	8390	LSE	15:39:01
21	8390	LSE	15:39:01
17	8390	LSE	15:39:01
17	8390	LSE	15:39:01
21	8390	LSE	15:39:01
14	8384	CHIX	15:38:04
32	8384	CHIX	15:38:04
42	8384	CHIX	15:38:04
80	8384	LSE	15:38:04
185	8384	LSE	15:38:04
291	8384	LSE	15:38:04
82	8384	CHIX	15:38:03
42	8384	LSE	15:38:00
43	8378	CHIX	15:37:03
94	8378	LSE	15:37:02
2	8374	BATE	15:36:03
9	8376	LSE	15:36:03
48	8376	LSE	15:36:03
2	8376	LSE	15:36:03
48	8376	LSE	15:36:03
9	8376	LSE	15:36:03
36	8372	LSE	15:35:11
6	8372	LSE	15:35:11
49	8372	LSE	15:35:11
42	8372	LSE	15:35:04
54	8372	LSE	15:35:03
46	8374	LSE	15:35:02
47	8374	LSE	15:35:02
91	8374	LSE	15:35:02
42	8374	LSE	15:34:57
47	8374	LSE	15:34:56
5	8374	LSE	15:34:56
33	8374	LSE	15:34:56
1	8374	LSE	15:34:56
9	8374	LSE	15:34:56
26	8374	LSE	15:34:56
18	8370	Aquis	15:34:52
40	8370	Aquis	15:34:52
31	8370	BATE	15:34:52
32	8370	BATE	15:34:52
38	8370	CHIX	15:34:52
42	8370	CHIX	15:34:52
15	8370	LSE	15:34:52
35	8370	LSE	15:34:52
36	8370	LSE	15:34:52
10	8372	LSE	15:34:21
24	8372	LSE	15:34:21
10	8372	LSE	15:34:21
24	8372	LSE	15:34:21
9	8372	LSE	15:34:21
10	8372	LSE	15:34:21
24	8372	LSE	15:34:21
17	8372	LSE	15:34:21
61	8372	BATE	15:34:02
81	8372	LSE	15:34:02
87	8374	LSE	15:34:02
74	8374	LSE	15:34:02
107	8374	LSE	15:34:02
63	8374	CHIX	15:33:03
23	8376	Aquis	15:32:52
42	8376	Aquis	15:32:52
71	8376	BATE	15:32:52
35	8376	CHIX	15:32:52
28	8376	CHIX	15:32:52
71	8376	CHIX	15:32:52
40	8376	LSE	15:32:52
45	8376	LSE	15:32:52
7	8378	CHIX	15:32:41
61	8378	CHIX	15:32:41
17	8378	LSE	15:32:23
18	8378	LSE	15:32:23
18	8378	LSE	15:32:23
18	8378	LSE	15:32:23
19	8378	LSE	15:32:23
19	8378	LSE	15:31:53
19	8378	LSE	15:31:53
19	8378	LSE	15:31:53
19	8378	LSE	15:31:53
19	8378	LSE	15:31:53
19	8378	LSE	15:31:53
19	8378	LSE	15:31:47
19	8378	LSE	15:31:47
9	8376	LSE	15:31:08
50	8376	LSE	15:31:08
15	8376	LSE	15:31:08
58	8376	LSE	15:31:08
67	8376	LSE	15:31:08
42	8376	LSE	15:31:02
89	8376	LSE	15:31:02
35	8372	LSE	15:30:21
166	8372	LSE	15:30:21
82	8372	LSE	15:30:21
42	8372	LSE	15:30:06
8	8372	LSE	15:30:05
61	8376	CHIX	15:29:49
5	8376	CHIX	15:29:49
71	8376	CHIX	15:29:49
17	8376	LSE	15:29:49
114	8376	LSE	15:29:49
9	8378	LSE	15:29:11
136	8378	LSE	15:29:11
71	8378	BATE	15:29:04
64	8380	CHIX	15:28:12
126	8380	LSE	15:28:12
9	8380	LSE	15:28:12
31	8382	Aquis	15:28:08
32	8382	Aquis	15:28:08
67	8382	CHIX	15:28:08
79	8382	LSE	15:28:08
81	8382	LSE	15:28:08
9	8384	LSE	15:27:52
9	8384	LSE	15:27:52
9	8384	LSE	15:27:52
9	8384	LSE	15:27:52
9	8384	LSE	15:27:52
72	8384	Aquis	15:27:40
64	8384	BATE	15:27:40
64	8384	CHIX	15:27:40
65	8384	CHIX	15:27:40
48	8384	LSE	15:27:40
9	8384	LSE	15:27:40
114	8384	LSE	15:27:40
108	8384	LSE	15:27:40
7	8382	CHIX	15:26:37
85	8384	Aquis	15:25:24
61	8382	BATE	15:25:24
65	8384	CHIX	15:25:24
18	8384	LSE	15:25:24
9	8384	LSE	15:25:24
50	8384	LSE	15:25:24
88	8384	LSE	15:25:24
54	8384	BATE	15:24:38
10	8384	BATE	15:24:38
70	8384	CHIX	15:24:38
47	8384	CHIX	15:24:38
23	8384	CHIX	15:24:38
90	8384	LSE	15:24:38
78	8384	LSE	15:24:38
16	8386	LSE	15:24:20
6	8386	LSE	15:24:20
183	8386	LSE	15:24:20
10	8384	LSE	15:23:13
69	8382	CHIX	15:22:57
72	8382	LSE	15:22:57
12	8382	LSE	15:22:57
85	8382	LSE	15:22:57
59	8382	LSE	15:22:21
12	8382	LSE	15:22:21
9	8382	LSE	15:22:21
9	8382	LSE	15:22:21
34	8380	CHIX	15:22:13
36	8380	CHIX	15:22:13
67	8380	Aquis	15:20:31
29	8380	Aquis	15:20:31
18	8380	Aquis	15:20:31
13	8380	Aquis	15:20:31
6	8380	Aquis	15:20:31
61	8380	BATE	15:20:31
64	8380	CHIX	15:20:31
123	8380	LSE	15:20:31
47	8382	BATE	15:20:29
18	8382	BATE	15:20:29
12	8382	BATE	15:20:29
66	8382	BATE	15:20:29
9	8382	BATE	15:20:29
54	8382	BATE	15:20:29
75	8382	BATE	15:20:29
116	8382	CHIX	15:20:29
77	8382	CHIX	15:20:29
101	8382	CHIX	15:20:29
93	8382	LSE	15:20:12
11	8382	CHIX	15:18:20
76	8382	CHIX	15:18:20
200	8382	CHIX	15:18:20
89	8378	LSE	15:17:03
46	8378	LSE	15:17:03
68	8378	LSE	15:17:03
93	8374	LSE	15:14:32
42	8372	BATE	15:14:28
61	8376	BATE	15:13:33
64	8376	BATE	15:13:33
73	8376	CHIX	15:13:33
112	8376	LSE	15:13:33
70	8378	Aquis	15:13:09
66	8378	CHIX	15:13:09
41	8378	LSE	15:13:09
75	8378	LSE	15:13:09
76	8378	CHIX	15:12:46
17	8378	LSE	15:12:18
17	8378	LSE	15:12:18
12	8378	CHIX	15:12:02
40	8378	CHIX	15:12:02
15	8378	LSE	15:12:02
15	8378	LSE	15:12:02
9	8378	LSE	15:12:02
15	8378	LSE	15:12:02
13	8378	LSE	15:12:02
13	8378	LSE	15:12:02
9	8378	LSE	15:12:02
44	8378	LSE	15:12:02
42	8378	LSE	15:12:02
100	8378	LSE	15:11:49
40	8376	CHIX	15:10:29
42	8376	CHIX	15:10:29
9	8376	LSE	15:10:29
3	8378	Aquis	15:10:19
28	8378	Aquis	15:10:18
31	8378	Aquis	15:10:17
47	8378	BATE	15:10:17
21	8378	BATE	15:10:17
3	8378	CHIX	15:10:17
60	8378	CHIX	15:10:17
67	8378	CHIX	15:10:17
14	8378	LSE	15:10:17
76	8378	LSE	15:10:17
116	8380	LSE	15:09:43
117	8380	CHIX	15:09:39
16	8380	LSE	15:09:39
16	8380	LSE	15:09:39
16	8380	LSE	15:09:39
9	8380	LSE	15:09:39
9	8380	LSE	15:09:05
50	8380	LSE	15:09:05
228	8380	LSE	15:09:05
42	8380	LSE	15:09:05
19	8380	LSE	15:09:03
49	8376	Aquis	15:08:06
16	8376	Aquis	15:08:05
35	8376	BATE	15:08:05
36	8376	BATE	15:08:05
61	8376	BATE	15:08:05
64	8376	CHIX	15:08:05
59	8376	CHIX	15:08:05
84	8376	LSE	15:08:05
92	8378	CHIX	15:07:13
31	8378	CHIX	15:07:13
78	8378	LSE	15:07:13
13	8378	LSE	15:07:13
55	8378	LSE	15:07:06
20	8378	LSE	15:07:06
150	8376	LSE	15:07:06
4	8376	LSE	15:07:06
22	8376	LSE	15:07:06
27	8374	BATE	15:07:02
43	8374	BATE	15:06:41
10	8374	LSE	15:06:04
69	8374	LSE	15:06:04
230	8372	LSE	15:05:50
121	8372	LSE	15:05:49
36	8370	LSE	15:05:49
18	8370	LSE	15:05:49
5	8370	CHIX	15:04:53
22	8370	CHIX	15:04:49
5	8370	CHIX	15:04:49
3	8370	CHIX	15:04:49
75	8370	CHIX	15:04:49
64	8370	LSE	15:04:49
55	8370	LSE	15:04:49
15	8370	LSE	15:04:49
78	8370	LSE	15:04:49
9	8372	CHIX	15:04:28
62	8372	CHIX	15:04:28
13	8368	LSE	15:04:03
1	8368	LSE	15:04:03
9	8368	LSE	15:04:03
13	8368	LSE	15:04:03
69	8364	Aquis	15:03:15
61	8364	BATE	15:03:15
58	8364	CHIX	15:03:15
66	8364	CHIX	15:03:15
36	8364	LSE	15:03:15
9	8364	LSE	15:03:15
94	8364	LSE	15:03:15
61	8364	BATE	15:01:46
59	8364	CHIX	15:01:46
59	8364	CHIX	15:01:46
89	8364	LSE	15:01:46
168	8366	CHIX	15:01:40
64	8366	Aquis	15:00:40
64	8366	BATE	15:00:40
94	8366	LSE	15:00:40
9	8368	LSE	15:00:37
32	8368	LSE	15:00:37
26	8368	LSE	15:00:37
33	8368	LSE	15:00:37
70	8364	CHIX	15:00:00
5	8364	LSE	15:00:00
11	8364	LSE	15:00:00
39	8364	LSE	15:00:00
40	8364	LSE	15:00:00
84	8364	LSE	15:00:00
66	8364	Aquis	14:58:43
1	8364	BATE	14:58:43
62	8364	BATE	14:58:43
104	8364	CHIX	14:58:43
91	8364	LSE	14:58:43
63	8366	CHIX	14:58:17
18	8366	CHIX	14:58:17
96	8366	LSE	14:58:17
75	8370	BATE	14:56:42
74	8370	CHIX	14:56:42
97	8370	LSE	14:56:42
16	8372	Aquis	14:55:48
46	8372	Aquis	14:55:43
58	8374	BATE	14:55:37
5	8374	BATE	14:55:37
6	8374	BATE	14:55:37
69	8374	CHIX	14:55:37
49	8376	Aquis	14:55:35
5	8376	Aquis	14:55:35
14	8376	Aquis	14:55:35
65	8376	CHIX	14:55:35
83	8376	LSE	14:55:35
8	8376	LSE	14:55:35
41	8376	LSE	14:55:35
85	8376	LSE	14:55:35
32	8376	LSE	14:55:35
7	8376	LSE	14:55:35
16	8372	CHIX	14:54:31
45	8372	CHIX	14:54:31
67	8372	CHIX	14:54:31
75	8372	CHIX	14:54:31
62	8372	CHIX	14:54:31
8	8372	LSE	14:54:31
50	8372	LSE	14:54:31
75	8372	LSE	14:54:31
8	8372	LSE	14:54:31
42	8368	CHIX	14:52:56
56	8370	BATE	14:51:18
14	8370	BATE	14:51:18
79	8370	CHIX	14:51:18
85	8369	LSE	14:51:18
125	8370	LSE	14:51:18
8	8372	LSE	14:50:31
21	8372	LSE	14:50:31
40	8372	LSE	14:50:31
19	8372	LSE	14:50:31
19	8372	Aquis	14:50:04
42	8372	Aquis	14:50:03
58	8372	CHIX	14:50:03
60	8374	BATE	14:49:04
20	8374	CHIX	14:49:04
50	8374	CHIX	14:49:04
64	8374	LSE	14:49:04
15	8374	LSE	14:49:04
21	8374	LSE	14:49:04
62	8374	LSE	14:49:04
136	8376	LSE	14:48:30
11	8370	LSE	14:47:04
105	8370	LSE	14:47:04
64	8372	BATE	14:46:45
70	8372	CHIX	14:46:45
85	8372	LSE	14:46:45
40	8374	CHIX	14:46:42
70	8382	Aquis	14:45:49
69	8380	BATE	14:45:49
59	8382	BATE	14:45:49
12	8382	BATE	14:45:49
10	8380	CHIX	14:45:49
50	8380	CHIX	14:45:49
86	8380	CHIX	14:45:49
85	8380	LSE	14:45:49
22	8384	Aquis	14:45:48
15	8384	Aquis	14:45:48
29	8384	Aquis	14:45:48
30	8384	CHIX	14:45:48
29	8384	CHIX	14:45:48
10	8384	LSE	14:45:48
73	8384	LSE	14:45:48
9	8382	BATE	14:45:09
65	8382	BATE	14:45:09
83	8382	CHIX	14:45:09
82	8382	LSE	14:45:09
32	8384	CHIX	14:45:05
75	8384	CHIX	14:45:05
1	8384	CHIX	14:45:04
67	8376	Aquis	14:42:56
83	8376	BATE	14:42:56
70	8376	CHIX	14:42:56
70	8376	CHIX	14:42:56
75	8376	LSE	14:42:56
14	8376	LSE	14:42:56
7	8374	CHIX	14:41:23
7	8374	CHIX	14:41:23
7	8374	CHIX	14:41:23
7	8374	CHIX	14:41:23
7	8374	CHIX	14:41:23
7	8374	CHIX	14:41:23
4	8374	CHIX	14:41:23
2	8374	CHIX	14:41:23
5	8374	CHIX	14:41:23
21	8374	LSE	14:41:23
27	8374	LSE	14:41:23
10	8372	LSE	14:40:53
12	8372	LSE	14:40:53
28	8372	LSE	14:40:53
103	8370	LSE	14:40:43
161	8370	LSE	14:40:43
4	8370	LSE	14:40:04
150	8370	LSE	14:40:04
64	8370	Aquis	14:39:56
60	8370	BATE	14:39:56
87	8368	CHIX	14:39:56
61	8370	CHIX	14:39:56
66	8370	CHIX	14:39:56
383	8372	LSE	14:39:56
85	8370	LSE	14:39:56
72	8372	CHIX	14:39:09
90	8372	LSE	14:38:56
450	8372	LSE	14:38:56
179	8372	LSE	14:38:56
27	8364	LSE	14:37:54
13	8364	LSE	14:37:54
11	8364	LSE	14:37:54
31	8364	LSE	14:37:54
13	8364	LSE	14:37:54
11	8364	LSE	14:37:54
31	8364	LSE	14:37:54
11	8364	LSE	14:37:54
13	8364	LSE	14:37:54
31	8364	LSE	14:37:54
13	8364	LSE	14:37:54
11	8364	LSE	14:37:54
31	8364	LSE	14:37:54
13	8364	LSE	14:37:54
11	8364	LSE	14:37:54
1	8364	LSE	14:37:54
54	8364	LSE	14:37:54
11	8364	LSE	14:37:54
13	8364	LSE	14:37:54
30	8364	LSE	14:37:54
55	8364	LSE	14:37:54
94	8362	LSE	14:37:51
3	8362	LSE	14:37:47
11	8362	LSE	14:37:47
26	8362	LSE	14:37:47
70	8362	LSE	14:37:47
83	8362	LSE	14:37:47
186	8362	LSE	14:37:47
7	8362	LSE	14:37:47
81	8362	LSE	14:37:47
44	8358	Aquis	14:37:03
11	8358	LSE	14:37:03
95	8358	LSE	14:37:03
1	8358	Aquis	14:36:28
25	8358	Aquis	14:36:28
79	8358	LSE	14:36:28
252	8358	LSE	14:36:28
27	8358	Aquis	14:36:20
55	8358	Aquis	14:36:20
67	8358	BATE	14:36:20
82	8358	LSE	14:36:20
62	8360	BATE	14:36:18
65	8360	BATE	14:36:18
71	8360	CHIX	14:36:18
69	8360	CHIX	14:36:18
89	8360	LSE	14:36:18
270	8360	LSE	14:36:18
66	8360	CHIX	14:35:52
81	8360	LSE	14:35:52
18	8360	CHIX	14:35:45
5	8360	CHIX	14:35:45
79	8360	CHIX	14:35:45
12	8360	CHIX	14:35:45
22	8360	LSE	14:35:45
4	8358	LSE	14:35:02
375	8358	LSE	14:35:02
81	8358	BATE	14:34:50
33	8358	BATE	14:34:50
19	8358	BATE	14:34:50
27	8358	BATE	14:34:50
27	8358	BATE	14:34:50
20	8358	CHIX	14:34:50
105	8358	CHIX	14:34:50
40	8358	CHIX	14:34:50
42	8358	CHIX	14:34:50
32	8360	LSE	14:34:50
425	8360	LSE	14:34:50
4	8360	LSE	14:34:50
32	8360	LSE	14:34:50
16	8360	LSE	14:34:50
14	8360	LSE	14:34:50
39	8360	LSE	14:34:50
13	8360	LSE	14:34:50
11	8360	LSE	14:34:50
32	8360	LSE	14:34:50
19	8360	LSE	14:34:50
39	8360	LSE	14:34:50
4	8360	LSE	14:34:50
20	8360	LSE	14:34:50
39	8360	LSE	14:34:50
32	8360	LSE	14:34:50
39	8360	LSE	14:34:50
14	8360	LSE	14:34:50
16	8360	LSE	14:34:50
39	8360	LSE	14:34:50
32	8358	LSE	14:34:30
49	8358	LSE	14:34:30
180	8358	LSE	14:34:30
164	8358	LSE	14:34:30
340	8358	LSE	14:34:30
16	8352	CHIX	14:33:56
16	8352	CHIX	14:33:56
17	8352	LSE	14:33:56
60	8350	CHIX	14:33:15
24	8350	CHIX	14:33:02
7	8350	CHIX	14:33:02
16	8348	CHIX	14:32:52
16	8348	CHIX	14:32:52
39	8342	LSE	14:32:03
36	8342	Aquis	14:31:10
29	8342	Aquis	14:31:10
54	8342	CHIX	14:31:10
22	8342	CHIX	14:31:10
69	8344	LSE	14:30:41
21	8344	LSE	14:30:41
54	8344	LSE	14:30:41
32	8344	CHIX	14:30:36
5	8344	LSE	14:30:34
42	8344	LSE	14:30:32
7	8344	LSE	14:30:32
3	8344	LSE	14:30:32
150	8344	LSE	14:30:32
21	8344	LSE	14:30:32
10	8344	LSE	14:30:32
24	8344	LSE	14:30:32
14	8344	LSE	14:30:32
12	8344	LSE	14:30:32
34	8344	LSE	14:30:32
2	8338	LSE	14:30:13
4	8338	LSE	14:30:13
4	8338	LSE	14:30:12
30	8338	LSE	14:30:12
17	8338	LSE	14:30:12
10	8336	LSE	14:30:01
56	8336	LSE	14:30:01
4	8336	LSE	14:30:01
125	8336	LSE	14:30:01
55	8336	LSE	14:30:01
8	8336	LSE	14:29:47
75	8336	LSE	14:29:47
62	8336	LSE	14:29:47
84	8336	LSE	14:29:47
41	8336	LSE	14:29:47
806	8335	LSE	14:29:06
69	8336	CHIX	14:29:01
44	8336	LSE	14:29:01
130	8336	LSE	14:29:01
157	8338	LSE	14:28:47
64	8340	Aquis	14:28:45
19	8340	LSE	14:28:45
12	8340	LSE	14:28:45
15	8340	LSE	14:28:45
35	8340	LSE	14:28:45
67	8340	LSE	14:28:45
12	8340	LSE	14:28:45
15	8340	LSE	14:28:45
35	8340	LSE	14:28:45
67	8340	LSE	14:28:45
12	8340	LSE	14:28:45
15	8340	LSE	14:28:45
35	8340	LSE	14:28:45
67	8340	LSE	14:28:45
9	8340	LSE	14:28:45
20	8340	LSE	14:28:45
10	8340	LSE	14:28:45
9	8340	LSE	14:28:45
198	8340	LSE	14:28:45
93	8340	LSE	14:28:45
75	8340	LSE	14:28:45
75	8340	LSE	14:28:45
75	8340	LSE	14:28:45
60	8338	LSE	14:28:14
21	8340	BATE	14:28:12
40	8340	BATE	14:28:12
60	8340	BATE	14:28:12
71	8340	CHIX	14:28:12
63	8340	CHIX	14:28:12
40	8340	LSE	14:28:12
11	8340	LSE	14:28:12
39	8340	LSE	14:28:12
39	8340	LSE	14:28:12
78	8340	LSE	14:28:12
9	8340	LSE	14:28:12
19	8340	LSE	14:28:12
39	8340	LSE	14:28:12
51	8340	LSE	14:28:12
3	8340	LSE	14:28:12
9	8340	LSE	14:28:12
50	8340	LSE	14:28:12
21	8340	LSE	14:28:12
53	8340	LSE	14:28:12
328	8340	LSE	14:28:12
86	8340	LSE	14:28:12
68	8340	CHIX	14:27:36
21	8340	LSE	14:27:36
21	8340	LSE	14:27:36
21	8340	LSE	14:27:36
21	8340	LSE	14:27:36
45	8340	LSE	14:27:36
41	8340	LSE	14:27:17
144	8340	LSE	14:27:17
132	8340	LSE	14:27:14
12	8340	LSE	14:27:06
12	8340	LSE	14:27:06
12	8340	LSE	14:27:06
6	8340	LSE	14:27:06
40	8336	LSE	14:25:48
83	8336	LSE	14:25:40
61	8336	Aquis	14:25:32
5	8336	Aquis	14:25:32
47	8336	Aquis	14:25:32
25	8336	BATE	14:25:32
32	8336	BATE	14:25:32
70	8336	CHIX	14:25:32
87	8336	LSE	14:25:32
10	8338	LSE	14:25:23
25	8338	LSE	14:25:23
48	8338	LSE	14:25:23
22	8338	LSE	14:25:23
17	8338	LSE	14:25:23
15	8338	LSE	14:25:23
10	8338	LSE	14:25:23
11	8338	LSE	14:25:23
26	8338	LSE	14:25:23
50	8338	LSE	14:25:23
11	8338	LSE	14:25:23
10	8338	LSE	14:25:23
16	8338	LSE	14:25:23
51	8338	LSE	14:25:23
21	8338	BATE	14:25:19
98	8338	CHIX	14:25:19
65	8338	BATE	14:25:18
61	8338	BATE	14:24:18
60	8338	CHIX	14:24:18
6	8336	Aquis	14:23:24
7	8338	LSE	14:23:23
40	8338	LSE	14:23:23
42	8338	Aquis	14:23:18
6	8338	Aquis	14:23:18
3	8338	Aquis	14:23:18
5	8338	Aquis	14:23:18
6	8338	Aquis	14:23:18
67	8338	CHIX	14:23:18
6	8336	CHIX	14:22:12
17	8336	CHIX	14:22:12
31	8336	CHIX	14:22:12
37	8336	CHIX	14:22:12
116	8334	LSE	14:21:32
18	8336	LSE	14:21:31
82	8336	LSE	14:21:31
18	8336	LSE	14:21:31
20	8336	LSE	14:21:30
18	8336	LSE	14:21:30
14	8336	LSE	14:21:30
14	8336	LSE	14:21:30
14	8336	LSE	14:21:30
4	8336	LSE	14:21:30
55	8334	LSE	14:21:08
66	8334	LSE	14:21:08
38	8334	LSE	14:21:06
9	8334	LSE	14:21:06
18	8334	LSE	14:21:06
35	8334	LSE	14:21:06
42	8334	LSE	14:21:06
291	8334	LSE	14:21:06
4	8334	LSE	14:21:06
4	8334	LSE	14:21:06
21	8334	LSE	14:21:06
100	8330	LSE	14:20:35
63	8330	CHIX	14:20:04
47	8330	CHIX	14:20:04
17	8330	CHIX	14:20:04
131	8330	LSE	14:20:04
31	8328	LSE	14:18:40
56	8328	LSE	14:18:40
17	8328	LSE	14:18:40
87	8328	LSE	14:18:40
29	8328	LSE	14:18:40
20	8328	LSE	14:18:40
9	8330	LSE	14:18:40
1	8328	LSE	14:18:40
95	8328	LSE	14:18:40
9	8328	LSE	14:18:33
9	8328	LSE	14:18:33
9	8328	LSE	14:18:33
66	8326	Aquis	14:18:03
29	8326	BATE	14:18:03
33	8326	BATE	14:18:03
3	8326	BATE	14:18:03
34	8326	BATE	14:18:03
75	8326	BATE	14:18:03
17	8326	BATE	14:18:03
64	8326	CHIX	14:18:03
26	8326	CHIX	14:18:03
47	8326	CHIX	14:18:03
9	8326	LSE	14:18:03
14	8326	LSE	14:18:03
9	8326	LSE	14:18:03
45	8326	LSE	14:18:03
51	8326	LSE	14:18:03
61	8326	CHIX	14:17:14
10	8324	CHIX	14:15:45
100	8324	CHIX	14:15:45
43	8322	CHIX	14:12:17
23	8322	CHIX	14:12:17
80	8322	LSE	14:12:17
26	8324	CHIX	14:12:16
42	8324	CHIX	14:12:16
35	8324	LSE	14:12:16
84	8324	LSE	14:12:16
82	8316	CHIX	14:11:07

 

END