Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

2nd Feb 2024 07:00

RNS Number : 7825B

Kerry Group PLC

02 February 2024

2 February 2024

LEI: 635400TLVVBNXLFHWC59

KERRY GROUP PLC

Regulatory Announcement

TRANSACTION IN OWN SHARES

Kerry Group plc ("Kerry" or the "Company") announces that on 1 February 2024 it purchased the following number of its A ordinary shares of ?0.125 each (the "Ordinary Shares") on the London Stock Exchange from Goldman Sachs International. The Ordinary Shares purchased will be cancelled.


		London Stock Exchange
Number of Ordinary Shares purchased:		55,198
Highest price paid per Ordinary Share:		?83.0200
Lowest price paid per Ordinary Share:		?81.7600
Volume weighted average price paid per Ordinary Share:		?82.5017

The Ordinary Shares purchased form part of Kerry's intention to buyback Ordinary Shares of a total value of up to ?300 million in the period up to 30 April 2024 ("Buyback Programme"). This Buyback Programme was announced on 1 November 2023 and formally commenced on that date.

Following settlement of the above transactions and subsequent share cancellation Kerry will have 174,993,687 Ordinary Shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the "Market Abuse Regulation") (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made by Goldman Sachs International as riskless principal on behalf of Kerry on Euronext Dublin as part of the Buyback Programme for subsequent repurchase by the Company on the London Stock Exchange is scheduled to this announcement.
	CONTACT INFORMATION

	Group Secretary
	Ronan Deasy
	+353 66 7182000 \| [email protected]

	Website
	www.kerry.com

Issuer name:	Kerry Group plc
LEI	635400TLVVBNXLFHWC59
ISIN:	IE0004906560
Intermediary name:	Goldman Sachs International
Intermediary code:	GSILGB2XXXX
Time zone:	GMT
Currency:	EUR

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	82.5017	55,198

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchID
79	82.94	XMSM	08:00:39	1ZUPMYFA9
64	82.94	XMSM	08:01:08	1ZUPMYFAB
125	83.02	XMSM	08:05:02	1ZUPMYFH7
74	83.02	XMSM	08:05:04	1ZUPMYFH8
69	83.00	XMSM	08:05:17	1ZUPMYFHR
94	82.96	XMSM	08:06:08	1ZUPMYFK9
86	82.96	XMSM	08:06:39	1ZUPMYFL0
106	82.96	XMSM	08:06:39	1ZUPMYFL1
27	82.94	XMSM	08:06:54	1ZUPMYFL5
90	82.94	XMSM	08:06:54	1ZUPMYFL4
154	82.86	XMSM	08:07:30	1ZUPMYFLQ
106	82.86	XMSM	08:07:36	1ZUPMYFMJ
111	82.78	XMSM	08:08:05	1ZUPMYFN7
100	82.80	XMSM	08:08:57	1ZUPMYFOT
73	82.80	XMSM	08:08:57	1ZUPMYFOU
2	82.78	XMSM	08:09:53	1ZUPMYFP8
70	82.78	XMSM	08:09:53	1ZUPMYFP6
35	82.78	XMSM	08:09:53	1ZUPMYFP7
65	82.68	XMSM	08:10:04	1ZUPMYFQJ
102	82.78	XMSM	08:15:08	1ZUPMYFZE
69	82.78	XMSM	08:15:45	1ZUPMYFZI
4	82.98	XMSM	08:18:57	1ZUPMYG33
90	82.98	XMSM	08:18:57	1ZUPMYG32
125	82.96	XMSM	08:21:05	1ZUPMYG72
118	82.96	XMSM	08:21:05	1ZUPMYG73
23	82.96	XMSM	08:47:07	1ZUPMYGUH
33	82.96	XMSM	08:47:07	1ZUPMYGUJ
90	82.96	XMSM	08:47:07	1ZUPMYGUG
36	82.96	XMSM	08:47:07	1ZUPMYGUI
175	82.94	XMSM	08:47:26	1ZUPMYGV4
105	82.94	XMSM	08:47:29	1ZUPMYGV5
117	82.94	XMSM	08:48:26	1ZUPMYGVK
29	82.94	XMSM	08:48:26	1ZUPMYGVL
56	82.94	XMSM	08:49:13	1ZUPMYGVN
90	82.94	XMSM	08:49:13	1ZUPMYGVM
33	82.94	XMSM	08:49:15	1ZUPMYGVQ
32	82.94	XMSM	08:49:15	1ZUPMYGVP
35	82.94	XMSM	08:52:12	1ZUPMYGYU
33	82.94	XMSM	08:52:12	1ZUPMYGYT
35	82.96	XMSM	08:52:17	1ZUPMYGYX
9	82.96	XMSM	08:52:17	1ZUPMYGYW
23	82.94	XMSM	08:52:19	1ZUPMYH05
125	82.94	XMSM	08:52:19	1ZUPMYH06
85	82.94	XMSM	08:52:19	1ZUPMYH07
210	82.94	XMSM	08:54:19	1ZUPMYH0W
40	82.94	XMSM	08:54:19	1ZUPMYH08
47	82.94	XMSM	08:54:47	1ZUPMYH11
18	82.92	XMSM	08:54:47	1ZUPMYH10
168	82.92	XMSM	08:54:47	1ZUPMYH0Z
18	82.94	XMSM	08:54:50	1ZUPMYH14
31	82.92	XMSM	08:55:20	1ZUPMYH1G
90	82.92	XMSM	08:55:20	1ZUPMYH1F
262	82.94	XMSM	09:00:24	1ZUPMYH61
125	82.96	XMSM	09:01:36	1ZUPMYH83
64	82.96	XMSM	09:01:36	1ZUPMYH82
42	82.96	XMSM	09:01:59	1ZUPMYH86
31	82.96	XMSM	09:01:59	1ZUPMYH87
62	82.96	XMSM	09:01:59	1ZUPMYH9I
90	82.96	XMSM	09:01:59	1ZUPMYH85
9	82.96	XMSM	09:01:59	1ZUPMYH9J
125	82.96	XMSM	09:02:04	1ZUPMYHDU
94	82.96	XMSM	09:02:04	1ZUPMYHDV
72	82.96	XMSM	09:04:37	1ZUPMYHDZ
33	82.96	XMSM	09:04:37	1ZUPMYHDX
144	82.96	XMSM	09:04:37	1ZUPMYHDY
96	82.88	XMSM	09:04:39	1ZUPMYHFR
125	82.88	XMSM	09:04:39	1ZUPMYHFQ
21	82.92	XMSM	09:04:39	1ZUPMYHE0
90	82.92	XMSM	09:04:39	1ZUPMYHE1
108	82.92	XMSM	09:04:39	1ZUPMYHE2
52	82.92	XMSM	09:04:40	1ZUPMYHE3
22	82.90	XMSM	09:08:40	1ZUPMYHI8
31	82.90	XMSM	09:08:40	1ZUPMYHI9
71	82.90	XMSM	09:09:04	1ZUPMYHJB
18	82.90	XMSM	09:09:04	1ZUPMYHJC
33	82.88	XMSM	09:13:49	1ZUPMYHNW
21	82.86	XMSM	09:15:15	1ZUPMYHOZ
46	82.90	XMSM	09:17:38	1ZUPMYHT5
83	82.90	XMSM	09:17:38	1ZUPMYHT4
125	82.90	XMSM	09:17:38	1ZUPMYHT6
62	82.90	XMSM	09:18:35	1ZUPMYHU7
75	82.90	XMSM	09:18:35	1ZUPMYHU6
7	82.90	XMSM	09:19:34	1ZUPMYHUS
32	82.90	XMSM	09:19:34	1ZUPMYHU8
130	82.90	XMSM	09:19:34	1ZUPMYHW9
48	82.88	XMSM	09:22:56	1ZUPMYI3T
23	82.88	XMSM	09:22:56	1ZUPMYI3S
166	82.90	XMSM	09:29:29	1ZUPMYIAN
10	82.90	XMSM	09:29:29	1ZUPMYIAO
160	82.90	XMSM	09:34:30	1ZUPMYIAR
66	82.88	XMSM	09:34:30	1ZUPMYICZ
21	82.86	XMSM	09:36:00	1ZUPMYID5
44	82.88	XMSM	09:36:00	1ZUPMYID6
100	82.84	XMSM	09:36:00	1ZUPMYIDF
151	82.84	XMSM	09:36:00	1ZUPMYIDI
90	82.84	XMSM	09:36:01	1ZUPMYIDU
58	82.84	XMSM	09:36:01	1ZUPMYIDV
87	82.80	XMSM	09:36:07	1ZUPMYIDZ
135	82.80	XMSM	09:36:07	1ZUPMYIE5
35	82.80	XMSM	09:36:07	1ZUPMYIE4
1	82.80	XMSM	09:36:21	1ZUPMYIEF
139	82.80	XMSM	09:36:21	1ZUPMYIEE
57	82.80	XMSM	09:36:21	1ZUPMYIE6
130	82.78	XMSM	09:36:36	1ZUPMYII5
25	82.78	XMSM	09:36:36	1ZUPMYIIP
15	82.78	XMSM	09:36:36	1ZUPMYII6
36	82.78	XMSM	09:39:44	1ZUPMYIJT
95	82.78	XMSM	09:39:44	1ZUPMYIJU
196	82.78	XMSM	09:40:17	1ZUPMYIK9
139	82.78	XMSM	09:40:22	1ZUPMYIKH
61	82.78	XMSM	09:40:25	1ZUPMYIMH
168	82.78	XMSM	09:40:25	1ZUPMYIMG
104	82.78	XMSM	09:42:19	1ZUPMYIMS
7	82.80	XMSM	09:43:45	1ZUPMYIO3
49	82.82	XMSM	09:43:47	1ZUPMYIO9
49	82.84	XMSM	09:43:54	1ZUPMYION
200	82.86	XMSM	09:44:22	1ZUPMYIP7
179	82.86	XMSM	09:46:35	1ZUPMYIT6
55	82.88	XMSM	09:47:53	1ZUPMYIT7
52	82.90	XMSM	09:48:42	1ZUPMYIUF
72	82.98	XMSM	09:49:13	1ZUPMYIUZ
252	82.98	XMSM	09:49:26	1ZUPMYIV0
50	82.98	XMSM	09:49:26	1ZUPMYIV2
163	82.98	XMSM	09:49:26	1ZUPMYIV1
74	82.98	XMSM	09:49:35	1ZUPMYIV4
45	82.98	XMSM	09:49:35	1ZUPMYIV3
32	82.98	XMSM	09:49:54	1ZUPMYIVK
33	82.98	XMSM	09:52:19	1ZUPMYIXQ
13	82.98	XMSM	09:52:58	1ZUPMYIXY
11	82.98	XMSM	09:53:34	1ZUPMYIYE
42	82.98	XMSM	09:54:10	1ZUPMYIZ7
19	82.98	XMSM	10:01:22	1ZUPMYJ4P
10	82.98	XMSM	10:01:27	1ZUPMYJ4R
77	83.00	XMSM	10:03:05	1ZUPMYJ7J
125	83.00	XMSM	10:03:05	1ZUPMYJ7I
32	83.00	XMSM	10:03:05	1ZUPMYJ7H
39	83.00	XMSM	10:05:36	1ZUPMYJ8H
90	82.98	XMSM	10:05:36	1ZUPMYJ8E
41	83.00	XMSM	10:05:36	1ZUPMYJ8G
51	83.00	XMSM	10:05:36	1ZUPMYJ8F
42	83.00	XMSM	10:05:58	1ZUPMYJ8N
39	83.00	XMSM	10:05:58	1ZUPMYJ8O
232	82.96	XMSM	10:06:00	1ZUPMYJAE
42	83.00	XMSM	10:06:49	1ZUPMYJ9B
42	83.00	XMSM	10:07:26	1ZUPMYJ9O
84	83.00	XMSM	10:08:32	1ZUPMYJAD
68	82.96	XMSM	10:08:32	1ZUPMYJAQ
167	82.96	XMSM	10:09:00	1ZUPMYJAU
85	82.92	XMSM	10:09:00	1ZUPMYJCO
125	82.92	XMSM	10:09:00	1ZUPMYJCN
64	82.90	XMSM	10:11:00	1ZUPMYJDH
10	82.86	XMSM	10:12:00	1ZUPMYJIU
83	82.86	XMSM	10:12:00	1ZUPMYJJT
115	82.80	XMSM	10:26:16	1ZUPMYJVA
95	82.82	XMSM	10:36:20	1ZUPMYK0M
271	82.80	XMSM	10:36:33	1ZUPMYK2V
39	82.82	XMSM	10:38:04	1ZUPMYK2X
34	82.82	XMSM	10:38:04	1ZUPMYK2W
90	82.78	XMSM	10:38:13	1ZUPMYK34
47	82.80	XMSM	10:39:10	1ZUPMYK3O
170	82.80	XMSM	10:39:10	1ZUPMYK3P
74	82.78	XMSM	10:39:55	1ZUPMYK3Q
47	82.78	XMSM	10:39:55	1ZUPMYK3R
4	82.78	XMSM	10:41:26	1ZUPMYK8V
28	82.80	XMSM	10:49:13	1ZUPMYKAP
36	82.80	XMSM	10:49:13	1ZUPMYKAQ
104	82.80	XMSM	10:49:18	1ZUPMYKAR
1	82.80	XMSM	10:49:20	1ZUPMYKAT
86	82.80	XMSM	10:49:20	1ZUPMYKAU
26	82.74	XMSM	10:49:23	1ZUPMYKAX
47	82.74	XMSM	10:49:23	1ZUPMYKAY
169	82.60	XMSM	10:57:46	1ZUPMYKHN
20	82.60	XMSM	10:57:46	1ZUPMYKHK
85	82.60	XMSM	10:59:33	1ZUPMYKIR
40	82.62	XMSM	10:59:53	1ZUPMYKMI
49	82.62	XMSM	10:59:53	1ZUPMYKMK
93	82.62	XMSM	10:59:53	1ZUPMYKMJ
42	82.64	XMSM	11:00:26	1ZUPMYKJK
32	82.64	XMSM	11:00:31	1ZUPMYKJN
8	82.64	XMSM	11:00:34	1ZUPMYKJO
130	82.60	XMSM	11:03:55	1ZUPMYKNA
27	82.60	XMSM	11:03:55	1ZUPMYKN8
28	82.60	XMSM	11:03:55	1ZUPMYKN7
1	82.62	XMSM	11:03:57	1ZUPMYKN6
45	82.56	XMSM	11:04:26	1ZUPMYKNV
74	82.60	XMSM	11:04:53	1ZUPMYKOF
74	82.60	XMSM	11:04:53	1ZUPMYKOD
58	82.60	XMSM	11:04:53	1ZUPMYKOH
74	82.60	XMSM	11:04:53	1ZUPMYKOE
11	82.60	XMSM	11:04:54	1ZUPMYKP4
83	82.60	XMSM	11:04:54	1ZUPMYKOI
93	82.60	XMSM	11:04:54	1ZUPMYKOJ
93	82.60	XMSM	11:04:54	1ZUPMYKOK
284	82.60	XMSM	11:05:27	1ZUPMYKP5
84	82.62	XMSM	11:06:18	1ZUPMYKPM
42	82.62	XMSM	11:06:23	1ZUPMYKPQ
70	82.64	XMSM	11:06:47	1ZUPMYKQG
42	82.64	XMSM	11:06:47	1ZUPMYKQF
39	82.64	XMSM	11:06:52	1ZUPMYKQH
1	82.62	XMSM	11:07:46	1ZUPMYKR2
29	82.62	XMSM	11:08:00	1ZUPMYKR6
226	82.62	XMSM	11:09:50	1ZUPMYKW8
112	82.62	XMSM	11:11:26	1ZUPMYKX9
167	82.62	XMSM	11:11:26	1ZUPMYKX8
241	82.62	XMSM	11:12:19	1ZUPMYKXC
147	82.60	XMSM	11:12:19	1ZUPMYL06
72	82.60	XMSM	11:12:19	1ZUPMYL08
58	82.60	XMSM	11:12:19	1ZUPMYL07
78	82.62	XMSM	11:14:59	1ZUPMYL0A
127	82.62	XMSM	11:15:00	1ZUPMYL0G
12	82.62	XMSM	11:15:00	1ZUPMYL0F
36	82.62	XMSM	11:15:03	1ZUPMYL0J
13	82.64	XMSM	11:15:07	1ZUPMYL0U
57	82.64	XMSM	11:15:07	1ZUPMYL0V
39	82.64	XMSM	11:15:11	1ZUPMYL12
135	82.64	XMSM	11:15:11	1ZUPMYL13
33	82.64	XMSM	11:15:11	1ZUPMYL18
90	82.64	XMSM	11:15:11	1ZUPMYL19
2	82.62	XMSM	11:15:14	1ZUPMYL1C
27	82.60	XMSM	11:15:17	1ZUPMYL1I
28	82.60	XMSM	11:15:17	1ZUPMYL1H
47	82.60	XMSM	11:15:17	1ZUPMYL1J
57	82.64	XMSM	11:15:23	1ZUPMYL1L
230	82.64	XMSM	11:15:37	1ZUPMYL3J
8	82.64	XMSM	11:15:37	1ZUPMYL3I
45	82.64	XMSM	11:16:59	1ZUPMYL3K
27	82.64	XMSM	11:17:02	1ZUPMYL3L
95	82.66	XMSM	11:18:38	1ZUPMYL6E
107	82.62	XMSM	11:18:38	1ZUPMYLAJ
77	82.56	XMSM	11:30:59	1ZUPMYLHI
90	82.54	XMSM	11:34:24	1ZUPMYLHJ
21	82.48	XMSM	11:35:01	1ZUPMYLI4
42	82.52	XMSM	11:40:41	1ZUPMYLMV
10	82.54	XMSM	11:41:24	1ZUPMYLOD
22	82.54	XMSM	11:41:24	1ZUPMYLOE
2	82.54	XMSM	11:41:46	1ZUPMYLOR
20	82.54	XMSM	11:42:44	1ZUPMYLPO
20	82.54	XMSM	11:43:01	1ZUPMYLPU
90	82.48	XMSM	11:44:22	1ZUPMYLR1
53	82.48	XMSM	11:44:22	1ZUPMYLR2
8	82.50	XMSM	11:44:59	1ZUPMYLR9
8	82.50	XMSM	11:45:07	1ZUPMYLRG
7	82.50	XMSM	11:45:07	1ZUPMYLRH
339	82.58	XMSM	11:45:34	1ZUPMYLRT
45	82.54	XMSM	11:45:37	1ZUPMYLRU
32	82.54	XMSM	11:45:37	1ZUPMYLRW
35	82.54	XMSM	11:45:37	1ZUPMYLRV
33	82.54	XMSM	11:45:37	1ZUPMYLRX
81	82.58	XMSM	11:45:45	1ZUPMYLS1
240	82.52	XMSM	11:45:50	1ZUPMYLS9
8	82.56	XMSM	11:45:54	1ZUPMYLS5
296	82.56	XMSM	11:45:58	1ZUPMYLS6
203	82.52	XMSM	11:46:09	1ZUPMYLSA
163	82.48	XMSM	11:46:09	1ZUPMYLSS
182	82.46	XMSM	11:47:12	1ZUPMYLVJ
69	82.50	XMSM	11:47:13	1ZUPMYLSW
6	82.50	XMSM	11:47:18	1ZUPMYLT2
7	82.50	XMSM	11:47:39	1ZUPMYLTA
23	82.50	XMSM	11:48:59	1ZUPMYLTO
28	82.46	XMSM	11:52:08	1ZUPMYLVY
1	82.46	XMSM	11:52:08	1ZUPMYLVX
50	82.44	XMSM	11:52:09	1ZUPMYLXS
184	82.44	XMSM	11:52:09	1ZUPMYLXT
90	82.54	XMSM	12:26:17	1ZUPMYMIE
10	82.54	XMSM	12:27:22	1ZUPMYMIW
21	82.54	XMSM	12:27:22	1ZUPMYMIU
45	82.54	XMSM	12:27:22	1ZUPMYMIV
27	82.54	XMSM	12:27:22	1ZUPMYMIX
37	82.50	XMSM	12:27:22	1ZUPMYMJ7
53	82.50	XMSM	12:27:22	1ZUPMYMJ8
185	82.46	XMSM	12:28:02	1ZUPMYMK6
90	82.56	XMSM	12:42:21	1ZUPMYMRF
19	82.70	XMSM	12:42:21	1ZUPMYMRX
90	82.70	XMSM	12:42:21	1ZUPMYMRW
19	82.66	XMSM	12:42:22	1ZUPMYMS5
90	82.66	XMSM	12:42:22	1ZUPMYMS4
19	82.66	XMSM	12:42:24	1ZUPMYMS8
80	82.66	XMSM	12:42:24	1ZUPMYMS7
90	82.66	XMSM	12:42:24	1ZUPMYMS6
74	82.64	XMSM	12:42:24	1ZUPMYMSA
5	82.64	XMSM	12:42:24	1ZUPMYMSB
80	82.64	XMSM	12:42:25	1ZUPMYMSG
19	82.64	XMSM	12:42:26	1ZUPMYMSH
19	82.64	XMSM	12:42:27	1ZUPMYMSI
19	82.64	XMSM	12:42:29	1ZUPMYMSN
70	82.64	XMSM	12:42:29	1ZUPMYMSO
73	82.58	XMSM	12:42:29	1ZUPMYMSR
59	82.58	XMSM	12:42:29	1ZUPMYMSQ
19	82.62	XMSM	12:42:30	1ZUPMYMSU
90	82.62	XMSM	12:42:30	1ZUPMYMST
142	82.58	XMSM	12:42:30	1ZUPMYMSW
60	82.58	XMSM	12:42:31	1ZUPMYMSY
19	82.60	XMSM	12:43:00	1ZUPMYMTC
80	82.60	XMSM	12:43:00	1ZUPMYMTB
56	82.52	XMSM	12:45:22	1ZUPMYMUZ
18	82.52	XMSM	12:45:22	1ZUPMYMV1
49	82.52	XMSM	12:45:22	1ZUPMYMUY
253	82.52	XMSM	12:45:35	1ZUPMYMV3
169	82.52	XMSM	12:45:36	1ZUPMYMV4
32	82.56	XMSM	12:45:47	1ZUPMYMVA
95	82.56	XMSM	12:45:47	1ZUPMYMV9
32	82.56	XMSM	12:45:47	1ZUPMYMVB
1	82.56	XMSM	12:45:52	1ZUPMYMVD
1	82.54	XMSM	12:46:00	1ZUPMYMX6
229	82.54	XMSM	12:46:00	1ZUPMYMX7
16	82.54	XMSM	12:46:00	1ZUPMYMX1
43	82.56	XMSM	12:46:22	1ZUPMYMVK
110	82.56	XMSM	12:47:07	1ZUPMYMWN
107	82.56	XMSM	12:47:07	1ZUPMYMWM
37	82.58	XMSM	12:47:07	1ZUPMYMWO
93	82.58	XMSM	12:47:12	1ZUPMYMWU
44	82.56	XMSM	12:47:22	1ZUPMYMWV
17	82.54	XMSM	12:48:13	1ZUPMYMXH
12	82.54	XMSM	12:48:13	1ZUPMYMXO
1	82.54	XMSM	12:48:13	1ZUPMYMXK
28	82.54	XMSM	12:48:13	1ZUPMYMXC
12	82.54	XMSM	12:48:13	1ZUPMYMYD
11	82.54	XMSM	12:50:43	1ZUPMYMYM
22	82.54	XMSM	12:50:43	1ZUPMYMYE
12	82.72	XMSM	12:56:17	1ZUPMYN7J
180	82.70	XMSM	12:56:17	1ZUPMYN7E
25	82.72	XMSM	12:56:17	1ZUPMYN7I
39	82.70	XMSM	12:56:17	1ZUPMYN7F
55	82.72	XMSM	12:56:17	1ZUPMYN7G
142	82.72	XMSM	12:56:17	1ZUPMYN7H
135	82.72	XMSM	12:56:18	1ZUPMYN7L
70	82.72	XMSM	12:56:18	1ZUPMYN7M
14	82.72	XMSM	12:56:18	1ZUPMYN7P
70	82.72	XMSM	12:56:18	1ZUPMYN7O
87	82.66	XMSM	12:56:19	1ZUPMYN85
70	82.70	XMSM	12:56:19	1ZUPMYN7R
30	82.70	XMSM	12:56:19	1ZUPMYN7S
21	82.70	XMSM	12:56:19	1ZUPMYN7Q
55	82.70	XMSM	12:56:19	1ZUPMYN7T
21	82.70	XMSM	12:56:20	1ZUPMYN7U
4	82.70	XMSM	12:56:20	1ZUPMYN7X
70	82.70	XMSM	12:56:20	1ZUPMYN7W
70	82.70	XMSM	12:56:20	1ZUPMYN7V
55	82.70	XMSM	12:56:21	1ZUPMYN7Y
70	82.70	XMSM	12:56:21	1ZUPMYN80
4	82.70	XMSM	12:56:21	1ZUPMYN7Z
70	82.70	XMSM	12:56:21	1ZUPMYN81
20	82.70	XMSM	12:56:21	1ZUPMYN82
2	82.70	XMSM	12:56:21	1ZUPMYN83
144	82.66	XMSM	12:56:23	1ZUPMYN87
64	82.68	XMSM	12:56:26	1ZUPMYN8G
8	82.62	XMSM	12:56:28	1ZUPMYN8P
208	82.62	XMSM	12:56:28	1ZUPMYN8Q
102	82.62	XMSM	12:57:14	1ZUPMYN8R
248	82.44	XMSM	13:03:00	1ZUPMYNC2
98	82.40	XMSM	13:03:02	1ZUPMYNC7
110	82.38	XMSM	13:11:41	1ZUPMYNJY
43	82.32	XMSM	13:23:23	1ZUPMYNR6
93	82.30	XMSM	13:25:04	1ZUPMYNSB
10	82.32	XMSM	13:25:04	1ZUPMYNSC
21	82.32	XMSM	13:25:04	1ZUPMYNSD
145	82.22	XMSM	13:25:14	1ZUPMYNSK
43	82.34	XMSM	13:32:30	1ZUPMYNXO
26	82.34	XMSM	13:32:30	1ZUPMYNXP
2	82.34	XMSM	13:33:26	1ZUPMYNYD
25	82.42	XMSM	13:36:06	1ZUPMYO08
21	82.46	XMSM	13:36:18	1ZUPMYO0F
187	82.46	XMSM	13:36:20	1ZUPMYO1B
191	82.46	XMSM	13:37:10	1ZUPMYO1D
150	82.46	XMSM	13:37:17	1ZUPMYO1X
13	82.44	XMSM	13:38:19	1ZUPMYO2G
29	82.44	XMSM	13:38:19	1ZUPMYO2H
23	82.44	XMSM	13:40:21	1ZUPMYO3G
99	82.44	XMSM	13:40:21	1ZUPMYO3H
116	82.38	XMSM	13:41:00	1ZUPMYO3K
95	82.42	XMSM	13:48:50	1ZUPMYOAT
79	82.42	XMSM	13:49:51	1ZUPMYOB9
17	82.42	XMSM	13:49:51	1ZUPMYOBA
24	82.42	XMSM	13:49:51	1ZUPMYOBB
12	82.48	XMSM	13:55:22	1ZUPMYOCU
10	82.48	XMSM	13:56:03	1ZUPMYODW
42	82.48	XMSM	13:56:11	1ZUPMYODX
32	82.52	XMSM	14:00:25	1ZUPMYOH9
186	82.52	XMSM	14:00:57	1ZUPMYOIK
186	82.52	XMSM	14:02:15	1ZUPMYOIN
30	82.52	XMSM	14:02:36	1ZUPMYOJ0
33	82.52	XMSM	14:02:36	1ZUPMYOIX
74	82.52	XMSM	14:02:36	1ZUPMYOIZ
90	82.52	XMSM	14:02:36	1ZUPMYOIV
6	82.52	XMSM	14:02:36	1ZUPMYOIY
26	82.52	XMSM	14:02:36	1ZUPMYOIW
45	82.52	XMSM	14:02:36	1ZUPMYOJ1
25	82.52	XMSM	14:02:41	1ZUPMYOJ3
55	82.52	XMSM	14:02:41	1ZUPMYOJ2
13	82.52	XMSM	14:02:46	1ZUPMYOJ4
267	82.52	XMSM	14:04:01	1ZUPMYOKO
27	82.54	XMSM	14:05:13	1ZUPMYOKR
21	82.54	XMSM	14:05:13	1ZUPMYOKP
120	82.54	XMSM	14:05:13	1ZUPMYOKS
79	82.54	XMSM	14:05:13	1ZUPMYOKT
90	82.54	XMSM	14:05:13	1ZUPMYOKQ
10	82.54	XMSM	14:05:13	1ZUPMYOKU
70	82.52	XMSM	14:05:18	1ZUPMYOKV
43	82.52	XMSM	14:05:41	1ZUPMYOL5
10	82.52	XMSM	14:05:41	1ZUPMYOL4
13	82.52	XMSM	14:06:10	1ZUPMYOLF
45	82.52	XMSM	14:06:41	1ZUPMYOLV
45	82.52	XMSM	14:08:41	1ZUPMYONK
13	82.52	XMSM	14:09:09	1ZUPMYONQ
17	82.52	XMSM	14:09:26	1ZUPMYOO7
124	82.52	XMSM	14:09:31	1ZUPMYOON
33	82.52	XMSM	14:10:43	1ZUPMYOPB
32	82.52	XMSM	14:10:43	1ZUPMYOPC
58	82.48	XMSM	14:11:59	1ZUPMYOQB
30	82.48	XMSM	14:11:59	1ZUPMYOQC
4	82.48	XMSM	14:12:02	1ZUPMYOQJ
1	82.48	XMSM	14:12:02	1ZUPMYOQK
52	82.48	XMSM	14:12:02	1ZUPMYOQE
10	82.48	XMSM	14:12:02	1ZUPMYOQI
18	82.48	XMSM	14:12:02	1ZUPMYOQF
52	82.48	XMSM	14:12:19	1ZUPMYOQQ
6	82.48	XMSM	14:12:19	1ZUPMYOQP
43	82.52	XMSM	14:12:41	1ZUPMYOR4
47	82.52	XMSM	14:12:43	1ZUPMYOR5
11	82.52	XMSM	14:12:56	1ZUPMYORB
1	82.52	XMSM	14:13:23	1ZUPMYORR
11	82.52	XMSM	14:13:35	1ZUPMYORS
238	82.52	XMSM	14:13:37	1ZUPMYOT8
104	82.52	XMSM	14:14:51	1ZUPMYOT9
48	82.52	XMSM	14:15:21	1ZUPMYOTM
34	82.52	XMSM	14:15:26	1ZUPMYOTN
154	82.54	XMSM	14:18:44	1ZUPMYOX2
89	82.54	XMSM	14:18:44	1ZUPMYOX3
8	82.54	XMSM	14:18:44	1ZUPMYOX1
41	82.58	XMSM	14:18:49	1ZUPMYOWL
12	82.58	XMSM	14:19:02	1ZUPMYOWO
41	82.56	XMSM	14:19:33	1ZUPMYOWW
21	82.50	XMSM	14:20:07	1ZUPMYOXE
83	82.50	XMSM	14:20:07	1ZUPMYOXF
90	82.48	XMSM	14:20:07	1ZUPMYOXD
111	82.46	XMSM	14:20:07	1ZUPMYOXI
40	82.48	XMSM	14:20:09	1ZUPMYOXK
45	82.48	XMSM	14:20:09	1ZUPMYOXJ
43	82.48	XMSM	14:20:34	1ZUPMYOXL
59	82.48	XMSM	14:20:49	1ZUPMYOXM
10	82.48	XMSM	14:21:10	1ZUPMYOXY
3	82.48	XMSM	14:21:15	1ZUPMYOY2
56	82.48	XMSM	14:21:15	1ZUPMYOY3
45	82.48	XMSM	14:21:41	1ZUPMYOYH
38	82.48	XMSM	14:21:52	1ZUPMYOYN
21	82.48	XMSM	14:22:04	1ZUPMYOYX
1	82.48	XMSM	14:22:08	1ZUPMYOYY
5	82.48	XMSM	14:22:10	1ZUPMYOZ7
59	82.46	XMSM	14:23:15	1ZUPMYP39
68	82.46	XMSM	14:23:15	1ZUPMYP3B
125	82.46	XMSM	14:23:15	1ZUPMYP3A
22	82.48	XMSM	14:26:28	1ZUPMYP2M
10	82.48	XMSM	14:26:28	1ZUPMYP2K
42	82.48	XMSM	14:26:28	1ZUPMYP2L
42	82.48	XMSM	14:26:41	1ZUPMYP2N
180	82.46	XMSM	14:27:45	1ZUPMYP70
101	82.46	XMSM	14:27:45	1ZUPMYP71
15	82.50	XMSM	14:27:48	1ZUPMYP3L
11	82.50	XMSM	14:28:21	1ZUPMYP4D
46	82.50	XMSM	14:28:41	1ZUPMYP4Z
11	82.50	XMSM	14:29:00	1ZUPMYP56
32	82.50	XMSM	14:29:15	1ZUPMYP5L
11	82.50	XMSM	14:29:39	1ZUPMYP5R
63	82.50	XMSM	14:30:07	1ZUPMYP6E
55	82.50	XMSM	14:30:17	1ZUPMYP6G
27	82.50	XMSM	14:30:22	1ZUPMYP6N
11	82.50	XMSM	14:30:22	1ZUPMYP6M
40	82.48	XMSM	14:30:25	1ZUPMYP77
47	82.48	XMSM	14:30:25	1ZUPMYP76
56	82.48	XMSM	14:30:27	1ZUPMYP7E
46	82.48	XMSM	14:30:27	1ZUPMYP7C
50	82.48	XMSM	14:30:27	1ZUPMYP7D
278	82.44	XMSM	14:30:27	1ZUPMYPAD
26	82.48	XMSM	14:30:28	1ZUPMYP7G
36	82.48	XMSM	14:30:28	1ZUPMYP7F
38	82.48	XMSM	14:31:16	1ZUPMYP9B
24	82.48	XMSM	14:31:18	1ZUPMYP9E
24	82.48	XMSM	14:31:19	1ZUPMYP9F
11	82.48	XMSM	14:31:35	1ZUPMYP9T
42	82.48	XMSM	14:31:41	1ZUPMYPAB
87	82.42	XMSM	14:31:43	1ZUPMYPAJ
3	82.34	XMSM	14:31:45	1ZUPMYPAS
17	82.34	XMSM	14:31:45	1ZUPMYPAQ
7	82.34	XMSM	14:31:45	1ZUPMYPAR
60	82.34	XMSM	14:31:45	1ZUPMYPAP
39	82.42	XMSM	14:32:35	1ZUPMYPDV
37	82.42	XMSM	14:32:51	1ZUPMYPEN
181	82.42	XMSM	14:32:51	1ZUPMYPEM
34	82.42	XMSM	14:32:51	1ZUPMYPEW
42	82.46	XMSM	14:34:11	1ZUPMYPGG
11	82.46	XMSM	14:34:39	1ZUPMYPH4
43	82.46	XMSM	14:34:44	1ZUPMYPH5
76	82.50	XMSM	14:34:56	1ZUPMYPHK
288	82.48	XMSM	14:35:04	1ZUPMYPHS
119	82.44	XMSM	14:35:07	1ZUPMYPLW
40	82.46	XMSM	14:36:41	1ZUPMYPM1
90	82.46	XMSM	14:36:41	1ZUPMYPM0
82	82.40	XMSM	14:36:55	1ZUPMYPND
70	82.40	XMSM	14:36:55	1ZUPMYPNF
41	82.40	XMSM	14:36:55	1ZUPMYPNE
44	82.40	XMSM	14:36:55	1ZUPMYPNC
33	82.32	XMSM	14:38:29	1ZUPMYPRZ
90	82.32	XMSM	14:38:29	1ZUPMYPRY
42	82.28	XMSM	14:39:05	1ZUPMYPT1
85	82.38	XMSM	14:45:22	1ZUPMYQ1R
21	82.38	XMSM	14:45:30	1ZUPMYQ1W
4	82.38	XMSM	14:45:30	1ZUPMYQ3C
6	82.40	XMSM	14:47:24	1ZUPMYQ4L
90	82.40	XMSM	14:47:24	1ZUPMYQ4K
90	82.40	XMSM	14:47:29	1ZUPMYQ4R
90	82.40	XMSM	14:47:31	1ZUPMYQ4S
44	82.40	XMSM	14:48:41	1ZUPMYQ6D
12	82.40	XMSM	14:49:15	1ZUPMYQ6W
1	82.40	XMSM	14:49:24	1ZUPMYQ72
46	82.40	XMSM	14:49:29	1ZUPMYQ73
11	82.40	XMSM	14:49:34	1ZUPMYQ78
9	82.40	XMSM	14:49:41	1ZUPMYQ7I
14	82.40	XMSM	14:49:46	1ZUPMYQ7K
1	82.40	XMSM	14:49:51	1ZUPMYQ7P
12	82.40	XMSM	14:50:31	1ZUPMYQ8W
250	82.40	XMSM	14:50:31	1ZUPMYQ8V
125	82.40	XMSM	14:50:50	1ZUPMYQ8X
125	82.40	XMSM	14:50:50	1ZUPMYQ8Y
12	82.40	XMSM	14:50:50	1ZUPMYQ8Z
167	82.40	XMSM	14:50:51	1ZUPMYQ9A
1	82.40	XMSM	14:50:51	1ZUPMYQ9E
2	82.40	XMSM	14:50:51	1ZUPMYQ9B
83	82.40	XMSM	14:51:06	1ZUPMYQ9G
90	82.40	XMSM	14:51:06	1ZUPMYQ9F
37	82.40	XMSM	14:51:23	1ZUPMYQ9S
21	82.40	XMSM	14:51:28	1ZUPMYQ9V
6	82.42	XMSM	14:52:48	1ZUPMYQBD
6	82.42	XMSM	14:52:48	1ZUPMYQBE
19	82.42	XMSM	14:52:48	1ZUPMYQBF
19	82.42	XMSM	14:52:48	1ZUPMYQBG
12	82.42	XMSM	14:52:49	1ZUPMYQBS
33	82.42	XMSM	14:52:50	1ZUPMYQBT
52	82.42	XMSM	14:52:50	1ZUPMYQBU
7	82.42	XMSM	14:52:50	1ZUPMYQCK
19	82.42	XMSM	14:52:50	1ZUPMYQCL
3	82.42	XMSM	14:52:50	1ZUPMYQCU
8	82.42	XMSM	14:52:50	1ZUPMYQCT
57	82.42	XMSM	14:53:31	1ZUPMYQD4
125	82.42	XMSM	14:53:31	1ZUPMYQD2
90	82.42	XMSM	14:53:31	1ZUPMYQD3
48	82.42	XMSM	14:53:42	1ZUPMYQD7
68	82.42	XMSM	14:53:42	1ZUPMYQD9
37	82.42	XMSM	14:53:42	1ZUPMYQD8
90	82.42	XMSM	14:53:43	1ZUPMYQDA
189	82.42	XMSM	14:53:43	1ZUPMYQDB
125	82.40	XMSM	14:53:44	1ZUPMYQFG
36	82.42	XMSM	14:53:47	1ZUPMYQDC
42	82.42	XMSM	14:54:26	1ZUPMYQF8
69	82.40	XMSM	14:54:50	1ZUPMYQFN
90	82.40	XMSM	14:54:50	1ZUPMYQFL
35	82.40	XMSM	14:54:50	1ZUPMYQFM
12	82.40	XMSM	14:54:55	1ZUPMYQFQ
98	82.40	XMSM	14:54:55	1ZUPMYQFP
10	82.40	XMSM	14:54:55	1ZUPMYQFO
1	82.36	XMSM	14:54:57	1ZUPMYQGZ
22	82.36	XMSM	14:54:57	1ZUPMYQGY
1	82.36	XMSM	14:54:57	1ZUPMYQGX
222	82.36	XMSM	14:54:57	1ZUPMYQGT
23	82.36	XMSM	14:54:57	1ZUPMYQGW
37	82.40	XMSM	14:55:48	1ZUPMYQGV
90	82.40	XMSM	14:55:48	1ZUPMYQGU
224	82.36	XMSM	14:55:49	1ZUPMYQH5
47	82.36	XMSM	14:55:49	1ZUPMYQH4
8	82.36	XMSM	14:55:49	1ZUPMYQH6
90	82.36	XMSM	14:55:50	1ZUPMYQH7
15	82.38	XMSM	14:56:11	1ZUPMYQHU
98	82.36	XMSM	14:56:13	1ZUPMYQLD
107	82.36	XMSM	14:56:13	1ZUPMYQLF
85	82.36	XMSM	14:56:13	1ZUPMYQLE
36	82.38	XMSM	14:56:24	1ZUPMYQIG
42	82.38	XMSM	14:56:29	1ZUPMYQIL
261	82.36	XMSM	14:58:05	1ZUPMYQLN
28	82.36	XMSM	14:58:05	1ZUPMYQLO
51	82.36	XMSM	14:58:27	1ZUPMYQLU
110	82.36	XMSM	14:58:27	1ZUPMYQLT
90	82.38	XMSM	15:00:00	1ZUPMYQOM
62	82.38	XMSM	15:00:02	1ZUPMYQOT
123	82.40	XMSM	15:04:13	1ZUPMYQUO
67	82.40	XMSM	15:04:13	1ZUPMYQUP
148	82.40	XMSM	15:04:20	1ZUPMYQUR
42	82.40	XMSM	15:04:20	1ZUPMYQUQ
32	82.42	XMSM	15:04:46	1ZUPMYQWF
11	82.42	XMSM	15:04:46	1ZUPMYQWE
75	82.42	XMSM	15:04:49	1ZUPMYQYB
107	82.42	XMSM	15:04:49	1ZUPMYQYC
115	82.44	XMSM	15:06:16	1ZUPMYQZA
101	82.44	XMSM	15:06:16	1ZUPMYQZB
50	82.44	XMSM	15:06:19	1ZUPMYQZD
103	82.44	XMSM	15:06:19	1ZUPMYQZE
12	82.46	XMSM	15:07:04	1ZUPMYR0T
11	82.46	XMSM	15:07:04	1ZUPMYR0S
34	82.46	XMSM	15:07:07	1ZUPMYR1C
166	82.52	XMSM	15:08:41	1ZUPMYRA0
70	82.52	XMSM	15:08:41	1ZUPMYR9Z
13	82.52	XMSM	15:10:28	1ZUPMYRA4
68	82.52	XMSM	15:10:28	1ZUPMYRA3
47	82.52	XMSM	15:10:28	1ZUPMYRA7
62	82.52	XMSM	15:10:28	1ZUPMYRA2
36	82.52	XMSM	15:10:28	1ZUPMYRA1
41	82.56	XMSM	15:12:29	1ZUPMYRC4
45	82.56	XMSM	15:12:34	1ZUPMYRC9
36	82.56	XMSM	15:12:34	1ZUPMYRCA
45	82.56	XMSM	15:12:34	1ZUPMYRCB
90	82.56	XMSM	15:12:43	1ZUPMYRCM
90	82.56	XMSM	15:12:46	1ZUPMYRCO
28	82.56	XMSM	15:12:46	1ZUPMYRCP
90	82.56	XMSM	15:13:12	1ZUPMYRD5
34	82.56	XMSM	15:13:17	1ZUPMYRDA
90	82.56	XMSM	15:13:17	1ZUPMYRD9
90	82.56	XMSM	15:13:21	1ZUPMYRDB
25	82.56	XMSM	15:14:04	1ZUPMYRE6
14	82.56	XMSM	15:14:09	1ZUPMYREH
43	82.56	XMSM	15:14:09	1ZUPMYREI
34	82.56	XMSM	15:14:16	1ZUPMYREW
266	82.54	XMSM	15:14:41	1ZUPMYRLQ
11	82.56	XMSM	15:14:52	1ZUPMYRGC
11	82.56	XMSM	15:15:28	1ZUPMYRH2
11	82.56	XMSM	15:16:20	1ZUPMYRI2
32	82.56	XMSM	15:16:27	1ZUPMYRI3
10	82.56	XMSM	15:16:55	1ZUPMYRIG
34	82.56	XMSM	15:17:00	1ZUPMYRIL
8	82.56	XMSM	15:17:05	1ZUPMYRIN
15	82.56	XMSM	15:17:25	1ZUPMYRIZ
11	82.56	XMSM	15:18:04	1ZUPMYRK5
11	82.56	XMSM	15:18:43	1ZUPMYRKL
44	82.56	XMSM	15:18:55	1ZUPMYRKO
11	82.56	XMSM	15:19:21	1ZUPMYRKX
34	82.56	XMSM	15:19:39	1ZUPMYRLE
11	82.56	XMSM	15:20:00	1ZUPMYRLO
169	82.54	XMSM	15:20:06	1ZUPMYRLU
90	82.54	XMSM	15:20:06	1ZUPMYRLT
45	82.54	XMSM	15:20:06	1ZUPMYRLV
42	82.54	XMSM	15:20:08	1ZUPMYRLW
9	82.54	XMSM	15:20:10	1ZUPMYRLX
44	82.54	XMSM	15:20:26	1ZUPMYRMD
11	82.54	XMSM	15:20:39	1ZUPMYRMO
39	82.54	XMSM	15:20:44	1ZUPMYRMP
57	82.54	XMSM	15:21:02	1ZUPMYRN6
39	82.54	XMSM	15:21:11	1ZUPMYRN9
115	82.50	XMSM	15:21:56	1ZUPMYRO9
58	82.52	XMSM	15:21:56	1ZUPMYROD
59	82.50	XMSM	15:21:56	1ZUPMYROA
44	82.50	XMSM	15:21:56	1ZUPMYROB
33	82.52	XMSM	15:21:56	1ZUPMYROE
90	82.52	XMSM	15:21:56	1ZUPMYROC
18	82.44	XMSM	15:21:57	1ZUPMYROL
5	82.44	XMSM	15:21:57	1ZUPMYROM
85	82.44	XMSM	15:21:57	1ZUPMYROI
45	82.44	XMSM	15:21:57	1ZUPMYROK
115	82.44	XMSM	15:21:57	1ZUPMYROH
3	82.44	XMSM	15:21:57	1ZUPMYROJ
3	82.44	XMSM	15:21:57	1ZUPMYRON
145	82.44	XMSM	15:22:02	1ZUPMYROO
33	82.48	XMSM	15:22:12	1ZUPMYROT
77	82.48	XMSM	15:22:15	1ZUPMYROZ
104	82.48	XMSM	15:22:15	1ZUPMYRP0
29	82.46	XMSM	15:22:17	1ZUPMYRPC
48	82.46	XMSM	15:22:17	1ZUPMYRPA
89	82.46	XMSM	15:22:17	1ZUPMYRP9
65	82.46	XMSM	15:22:17	1ZUPMYRPB
1	82.48	XMSM	15:22:18	1ZUPMYRP1
42	82.48	XMSM	15:22:26	1ZUPMYRP3
13	82.46	XMSM	15:22:53	1ZUPMYRPD
102	82.52	XMSM	15:23:41	1ZUPMYRY0
186	82.52	XMSM	15:23:41	1ZUPMYRXZ
42	82.52	XMSM	15:28:35	1ZUPMYRYM
42	82.52	XMSM	15:28:39	1ZUPMYRYN
45	82.52	XMSM	15:28:39	1ZUPMYRYO
50	82.52	XMSM	15:28:39	1ZUPMYRYP
40	82.52	XMSM	15:28:46	1ZUPMYRYS
68	82.52	XMSM	15:29:14	1ZUPMYS0V
194	82.52	XMSM	15:29:14	1ZUPMYS0W
3	82.54	XMSM	15:29:14	1ZUPMYRZV
143	82.54	XMSM	15:29:14	1ZUPMYRZS
12	82.54	XMSM	15:29:14	1ZUPMYRZU
152	82.54	XMSM	15:29:14	1ZUPMYRZT
70	82.54	XMSM	15:29:26	1ZUPMYRZY
11	82.54	XMSM	15:29:53	1ZUPMYS05
36	82.54	XMSM	15:30:03	1ZUPMYS0C
104	82.54	XMSM	15:30:08	1ZUPMYS0K
32	82.54	XMSM	15:30:08	1ZUPMYS0L
31	82.54	XMSM	15:30:08	1ZUPMYS0J
36	82.54	XMSM	15:30:13	1ZUPMYS0S
111	82.52	XMSM	15:30:21	1ZUPMYS0Y
90	82.52	XMSM	15:30:21	1ZUPMYS0X
17	82.40	XMSM	15:32:07	1ZUPMYS2Q
45	82.40	XMSM	15:32:07	1ZUPMYS2P
71	82.38	XMSM	15:34:43	1ZUPMYS5I
212	82.38	XMSM	15:34:43	1ZUPMYS5J
5	82.40	XMSM	15:34:45	1ZUPMYS5F
90	82.38	XMSM	15:34:45	1ZUPMYS5L
8	82.40	XMSM	15:35:33	1ZUPMYS6I
50	82.40	XMSM	15:35:33	1ZUPMYS6H
45	82.40	XMSM	15:35:55	1ZUPMYS6S
11	82.40	XMSM	15:35:55	1ZUPMYS6T
134	82.36	XMSM	15:35:57	1ZUPMYS8S
113	82.36	XMSM	15:35:57	1ZUPMYS8T
22	82.36	XMSM	15:38:22	1ZUPMYS8V
150	82.36	XMSM	15:38:22	1ZUPMYS8U
68	82.34	XMSM	15:38:23	1ZUPMYS91
155	82.34	XMSM	15:38:23	1ZUPMYS90
71	82.26	XMSM	15:38:41	1ZUPMYS9M
63	82.24	XMSM	15:38:55	1ZUPMYSAF
53	82.22	XMSM	15:40:24	1ZUPMYSAN
136	82.22	XMSM	15:40:24	1ZUPMYSAM
121	82.22	XMSM	15:42:00	1ZUPMYSBX
73	82.20	XMSM	15:42:02	1ZUPMYSC3
73	82.20	XMSM	15:42:05	1ZUPMYSCB
83	82.18	XMSM	15:42:17	1ZUPMYSCZ
60	82.18	XMSM	15:42:55	1ZUPMYSDF
121	82.16	XMSM	15:44:07	1ZUPMYSEJ
151	82.18	XMSM	15:44:26	1ZUPMYSF4
208	82.16	XMSM	15:45:22	1ZUPMYSH8
175	82.16	XMSM	15:46:25	1ZUPMYSHU
164	82.10	XMSM	15:47:18	1ZUPMYSIR
38	82.02	XMSM	15:47:42	1ZUPMYSJI
18	82.02	XMSM	15:47:42	1ZUPMYSJJ
102	82.02	XMSM	15:48:27	1ZUPMYSKD
280	82.02	XMSM	15:50:04	1ZUPMYSM2
121	81.98	XMSM	15:52:52	1ZUPMYSQD
48	81.98	XMSM	15:52:52	1ZUPMYSQC
43	81.98	XMSM	15:52:55	1ZUPMYSQF
121	81.98	XMSM	15:52:55	1ZUPMYSQG
14	81.98	XMSM	15:52:55	1ZUPMYSQE
73	81.94	XMSM	15:52:57	1ZUPMYSQX
120	81.92	XMSM	15:53:15	1ZUPMYSR1
76	81.92	XMSM	15:53:28	1ZUPMYSRM
134	81.90	XMSM	15:54:00	1ZUPMYSRV
60	81.84	XMSM	15:54:21	1ZUPMYSSL
68	81.90	XMSM	15:54:39	1ZUPMYSTA
84	81.90	XMSM	15:54:39	1ZUPMYSTB
142	81.90	XMSM	15:54:52	1ZUPMYSTE
159	81.98	XMSM	15:56:09	1ZUPMYSWE
11	82.02	XMSM	15:57:07	1ZUPMYSX5
268	82.00	XMSM	15:57:09	1ZUPMYSXN
43	82.02	XMSM	15:57:26	1ZUPMYSXB
32	82.02	XMSM	15:57:26	1ZUPMYSXC
51	82.02	XMSM	15:57:42	1ZUPMYSXF
51	82.02	XMSM	15:57:47	1ZUPMYSXK
11	82.02	XMSM	15:57:47	1ZUPMYSXL
38	82.02	XMSM	15:57:47	1ZUPMYSXM
81	81.94	XMSM	15:59:27	1ZUPMYSZS
64	81.94	XMSM	15:59:28	1ZUPMYSZW
9	81.94	XMSM	16:00:38	1ZUPMYT1Z
49	81.94	XMSM	16:00:38	1ZUPMYT1Y
22	81.94	XMSM	16:01:01	1ZUPMYT2C
36	81.94	XMSM	16:01:01	1ZUPMYT2D
10	81.94	XMSM	16:01:24	1ZUPMYT2K
49	81.94	XMSM	16:01:24	1ZUPMYT2L
59	81.94	XMSM	16:01:47	1ZUPMYT2U
151	81.92	XMSM	16:01:49	1ZUPMYT34
74	81.92	XMSM	16:02:03	1ZUPMYT35
79	81.90	XMSM	16:02:10	1ZUPMYT3I
89	81.88	XMSM	16:02:35	1ZUPMYT4W
83	81.86	XMSM	16:03:14	1ZUPMYT5L
65	81.82	XMSM	16:03:31	1ZUPMYT6A
59	81.80	XMSM	16:03:57	1ZUPMYT6M
21	81.80	XMSM	16:04:23	1ZUPMYT6Y
36	81.76	XMSM	16:05:03	1ZUPMYT7X
137	81.76	XMSM	16:05:03	1ZUPMYT91
116	81.86	XMSM	16:06:38	1ZUPMYTAN
124	81.92	XMSM	16:07:43	1ZUPMYTCS
131	81.92	XMSM	16:07:43	1ZUPMYTCR
11	81.94	XMSM	16:07:55	1ZUPMYTB7
11	81.94	XMSM	16:08:25	1ZUPMYTBZ
51	81.94	XMSM	16:08:30	1ZUPMYTC1
35	81.94	XMSM	16:08:30	1ZUPMYTC0
50	81.94	XMSM	16:09:04	1ZUPMYTCU
11	81.94	XMSM	16:09:04	1ZUPMYTCT
5	81.94	XMSM	16:10:35	1ZUPMYTH4
32	81.94	XMSM	16:10:35	1ZUPMYTH3
49	81.94	XMSM	16:10:45	1ZUPMYTHB
4	81.96	XMSM	16:11:16	1ZUPMYTI7
7	81.94	XMSM	16:11:16	1ZUPMYTI5
64	81.96	XMSM	16:11:16	1ZUPMYTI6
43	81.96	XMSM	16:11:22	1ZUPMYTIK
24	81.96	XMSM	16:11:22	1ZUPMYTIJ
58	81.96	XMSM	16:11:39	1ZUPMYTIP
174	81.98	XMSM	16:11:59	1ZUPMYTK0
41	81.96	XMSM	16:13:03	1ZUPMYTL3
90	81.96	XMSM	16:13:03	1ZUPMYTL2
132	81.82	XMSM	16:13:26	1ZUPMYTMQ
82	81.82	XMSM	16:13:26	1ZUPMYTMP
172	81.84	XMSM	16:14:08	1ZUPMYTN9
69	81.84	XMSM	16:14:26	1ZUPMYTNA
33	81.82	XMSM	16:15:24	1ZUPMYTQ1
53	81.82	XMSM	16:15:24	1ZUPMYTQ0
36	81.86	XMSM	16:16:39	1ZUPMYTRM
13	81.86	XMSM	16:16:39	1ZUPMYTRN
36	81.86	XMSM	16:16:39	1ZUPMYTRL
2	81.86	XMSM	16:16:39	1ZUPMYTRW
4	81.86	XMSM	16:16:39	1ZUPMYTRV
90	81.86	XMSM	16:16:44	1ZUPMYTRX
11	81.86	XMSM	16:17:13	1ZUPMYTSN
45	81.86	XMSM	16:17:26	1ZUPMYTSW
35	81.86	XMSM	16:17:31	1ZUPMYTT0
11	81.86	XMSM	16:18:11	1ZUPMYTU2
11	81.86	XMSM	16:18:50	1ZUPMYTV7
31	81.86	XMSM	16:19:07	1ZUPMYTVJ
11	81.86	XMSM	16:19:29	1ZUPMYTVV
90	81.84	XMSM	16:20:42	1ZUPMYTX2
221	81.88	XMSM	16:21:15	1ZUPMYTYK
47	81.88	XMSM	16:21:15	1ZUPMYTYL
17	81.88	XMSM	16:21:16	1ZUPMYTYQ
46	81.94	XMSM	16:21:45	1ZUPMYU0B
48	81.94	XMSM	16:21:45	1ZUPMYU0C
268	81.92	XMSM	16:21:52	1ZUPMYU0S
11	81.94	XMSM	16:22:00	1ZUPMYU0M
49	81.92	XMSM	16:22:01	1ZUPMYU15
201	81.92	XMSM	16:22:01	1ZUPMYU16
66	81.92	XMSM	16:22:26	1ZUPMYU18
26	81.92	XMSM	16:22:26	1ZUPMYU19
90	81.92	XMSM	16:22:26	1ZUPMYU17
63	81.92	XMSM	16:22:26	1ZUPMYU1A
63	81.90	XMSM	16:22:26	1ZUPMYU1C
163	81.88	XMSM	16:22:44	1ZUPMYU1N
52	81.86	XMSM	16:22:52	1ZUPMYU4B
27	81.86	XMSM	16:22:52	1ZUPMYU4A
9	81.86	XMSM	16:24:07	1ZUPMYU4T
74	81.86	XMSM	16:24:07	1ZUPMYU4I
1	81.86	XMSM	16:24:07	1ZUPMYU4V
47	81.86	XMSM	16:24:07	1ZUPMYU4S
3	81.86	XMSM	16:24:07	1ZUPMYU4U
51	81.86	XMSM	16:24:49	1ZUPMYU75
109	81.86	XMSM	16:24:49	1ZUPMYU6B
5	81.86	XMSM	16:24:49	1ZUPMYU6A
171	81.86	XMSM	16:26:00	1ZUPMYU9I
46	81.86	XMSM	16:26:00	1ZUPMYU84
8	81.86	XMSM	16:26:00	1ZUPMYU8M
33	81.88	XMSM	16:26:22	1ZUPMYU7Y
49	81.88	XMSM	16:26:22	1ZUPMYU80
60	81.88	XMSM	16:26:22	1ZUPMYU7Z
65	81.88	XMSM	16:26:22	1ZUPMYU7X
15	81.88	XMSM	16:27:15	1ZUPMYU9V
44	81.88	XMSM	16:27:26	1ZUPMYU9Z
70	81.88	XMSM	16:27:31	1ZUPMYUA3
1	81.88	XMSM	16:27:31	1ZUPMYUA2
53	81.90	XMSM	16:27:46	1ZUPMYUAE
104	81.90	XMSM	16:27:46	1ZUPMYUAF
7	81.88	XMSM	16:27:46	1ZUPMYUAD

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSTBMPTMTAMBMI

Related Shares:

FTSE 100 Latest

Value9,717.25

Change-42.81