Last checked at 12 Apr 2023 17:10
NEXT plc
For immediate release
12 April 2023
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 53,543 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6463.3322 pence per Share.
The highest price paid per Share was 6496p and the lowest price paid per Share was 6434p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 128,590,221 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 | 22,835 | 6463.77 |
CHIX | 19,581 | 6463.83 |
BATE | 8,698 | 6461.64 |
AQUIS | 2,429 | 6461.28 |
Number of Shares | Price per Share (Pence) | Trading venue | Time of transaction |
65 1 2 9 40 109 103 95 65 38 39 55 8 30 6 27 14 83 3 74 74 23 84 72 52 59 37 9 59 55 156 39 74 104 245 56 39 153 126 105 70 43 102 23 76 108 101 68 30 27 70 16 30 50 109 110 114 29 63 4 25 74 114 30 92 96 108 92 45 7 90 114 84 33 12 9 41 54 1 76 37 110 80 73 97 102 29 39 69 114 70 95 98 107 111 109 102 13 80 123 82 59 95 50 48 1 7 51 38 13 2 61 105 93 92 108 8 17 22 95 40 74 3 15 34 14 14 9 101 62 42 40 72 80 15 94 80 70 79 8 57 46 49 51 92 104 93 109 104 116 43 46 68 101 3 50 43 65 42 106 50 59 98 9 101 56 99 46 46 50 103 110 85 22 32 50 48 94 134 101 113 1 27 60 8 111 135 55 101 109 97 36 100 11 61 106 113 105 103 98 110 188 74 39 13 49 5 102 103 100 94 95 102 79 13 106 106 104 102 98 62 50 52 33 81 114 109 95 108 107 95 204 15 43 20 13 43 31 23 7 100 50 3 42 97 103 28 64 17 10 82 107 1 24 25 105 99 87 10 58 90 22 22 48 41 68 9 92 90 35 93 32 102 103 61 114 99 94 90 7 31 67 45 59 85 13 94 102 26 70 36 59 41 22 5 15 10 97 1 106 113 130 68 7 18 11 107 87 45 59 87 51 97 145 99 97 113 43 59 111 24 98 60 49 82 30 24 28 52 52 50 139 104 110 95 93 103 170 72 38 111 51 45 10 47 4 101 106 92 113 39 105 94 113 98 42 18 44 65 40 173 98 92 99 96 101 11 100 19 89 98 93 59 50 147 97 12 94 8 84 93 20 94 97 14 86 17 93 107 107 60 8 96 106 111 104 100 2 92 94 22 78 110 28 97 43 2 12 98 15 91 42 56 29 66 101 98 113 105 65 44 51 56 99 109 17 33 6 92 22 43 40 98 99 111 43 70 114 28 76 12 112 102 51 34 70 107 4 93 21 126 100 131 28 34 109 8 88 8 40 99 102 114 100 2 46 50 6 95 111 17 42 99 106 100 109 104 10 9 1 12 54 28 16 17 16 45 30 11 13 31 19 70 61 30 23 51 5 33 13 15 36 33 15 18 42 6 15 44 19 19 94 24 14 21 55 21 103 69 92 37 72 15 13 13 15 37 72 92 104 10 46 46 1 112 24 114 53 69 12 26 29 12 98 113 87 25 105 9 94 33 20 45 111 109 27 70 107 102 97 63 33 107 4 100 41 96 111 38 58 114 37 70 29 12 10 12 29 10 27 29 28 70 32 77 12 102 121 18 91 60 52 15 2 107 56 48 10 94 92 21 106 70 131 92 26 112 62 58 13 53 20 21 134 252 8 45 113 112 92 108 57 55 109 109 83 26 36 107 13 14 28 31 57 31 94 10 109 97 122 76 12 6 94 30 62 20 94 19 111 100 8 107 102 70 41 69 26 27 50 26 99 110 20 83 1 78 114 15 109 100 9 26 51 28 104 93 108 99 103 96 108 92 109 93 69 12 97 37 6 99 94 79 96 1 17 107 53 60 97 6 100 93 26 83 20 47 12 15 25 57 25 19 111 23 69 100 100 64 45 91 5 54 108 114 1 8 37 56 51 15 113 103 105 113 112 104 17 1 107 104 95 50 59 99 109 24 23 51 94 99 103 1 93 95 113 108 105 107 24 28 41 111 104 1 50 44 16 37 44 51 8 45 100 109 98 98 104 103 95 108 97 105 8 112 62 101 110 105 29 51 36 61 51 97 5 101 77 24 114 103 22 88 97 114 111 50 59 43 43 100 46 26 29 8 98 111 97 94 20 90 74 31 103 114 115 96 122 112 35 72 8 170 | 6450 6450 6450 6450 6450 6452 6450 6450 6450 6450 6448 6448 6446 6446 6446 6446 6448 6448 6450 6450 6450 6450 6450 6444 6444 6444 6444 6442 6442 6442 6444 6442 6444 6440 6440 6434 6434 6434 6436 6436 6438 6438 6440 6442 6442 6442 6444 6444 6444 6444 6444 6446 6446 6446 6446 6446 6446 6442 6442 6444 6444 6444 6444 6444 6444 6440 6440 6442 6442 6442 6442 6442 6444 6444 6444 6442 6442 6442 6444 6444 6444 6444 6444 6444 6442 6442 6442 6442 6442 6442 6444 6444 6444 6444 6444 6446 6446 6446 6446 6446 6448 6448 6448 6448 6448 6450 6442 6442 6442 6442 6444 6440 6442 6442 6442 6442 6438 6438 6442 6440 6438 6438 6442 6442 6442 6442 6442 6442 6444 6448 6448 6448 6448 6448 6448 6448 6448 6448 6450 6446 6446 6446 6446 6446 6448 6448 6448 6448 6448 6448 6448 6448 6448 6442 6446 6446 6446 6450 6450 6450 6452 6452 6452 6452 6452 6454 6452 6454 6454 6454 6454 6454 6456 6456 6458 6454 6454 6454 6454 6454 6456 6458 6458 6458 6458 6458 6458 6460 6456 6452 6452 6454 6454 6454 6454 6454 6454 6454 6454 6454 6454 6456 6456 6456 6456 6456 6456 6450 6450 6452 6452 6452 6452 6452 6452 6452 6452 6452 6452 6454 6454 6448 6448 6450 6450 6452 6454 6454 6456 6456 6456 6456 6456 6456 6456 6452 6452 6452 6452 6452 6452 6454 6452 6454 6454 6454 6454 6454 6458 6458 6458 6456 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6458 6458 6456 6454 6452 6454 6458 6456 6456 6458 6458 6458 6458 6458 6458 6458 6458 6458 6458 6456 6456 6458 6458 6460 6460 6456 6456 6456 6456 6456 6456 6456 6456 6456 6456 6458 6458 6456 6456 6456 6462 6460 6462 6462 6462 6462 6462 6462 6462 6462 6462 6462 6464 6464 6466 6466 6464 6464 6464 6466 6466 6466 6466 6466 6466 6466 6466 6466 6466 6462 6462 6464 6464 6464 6464 6456 6458 6458 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6460 6452 6456 6456 6456 6458 6458 6458 6458 6456 6460 6460 6460 6460 6460 6460 6460 6460 6460 6462 6462 6462 6464 6464 6464 6464 6454 6458 6460 6462 6462 6462 6464 6464 6464 6464 6464 6464 6464 6464 6464 6464 6464 6464 6466 6466 6466 6464 6464 6464 6466 6466 6466 6466 6472 6472 6474 6474 6474 6474 6474 6474 6474 6476 6472 6472 6468 6468 6468 6468 6468 6468 6468 6468 6470 6470 6470 6472 6472 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6472 6472 6472 6472 6472 6472 6472 6472 6472 6472 6472 6472 6472 6474 6474 6474 6472 6472 6472 6472 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6474 6466 6466 6466 6466 6466 6466 6466 6466 6466 6466 6466 6466 6464 6464 6464 6464 6464 6464 6466 6466 6468 6468 6468 6468 6470 6470 6470 6470 6470 6470 6470 6470 6470 6470 6472 6472 6472 6462 6462 6462 6462 6462 6462 6464 6464 6464 6464 6468 6468 6468 6468 6468 6468 6462 6462 6464 6468 6468 6468 6468 6470 6468 6468 6468 6468 6484 6484 6484 6488 6484 6484 6484 6484 6486 6490 6490 6490 6490 6490 6492 6492 6492 6492 6492 6492 6492 6490 6484 6484 6484 6484 6486 6486 6486 6486 6486 6486 6486 6488 6488 6488 6488 6488 6490 6490 6492 6492 6486 6482 6482 6480 6482 6482 6482 6482 6482 6480 6480 6474 6476 6476 6476 6450 6452 6448 6448 6450 6450 6450 6452 6452 6452 6452 6454 6454 6454 6454 6454 6454 6454 6454 6456 6456 6460 6456 6456 6458 6458 6458 6458 6460 6460 6460 6460 6460 6448 6458 6458 6462 6462 6460 6460 6462 6462 6466 6466 6466 6464 6468 6466 6466 6468 6468 6468 6468 6468 6468 6468 6468 6468 6466 6464 6468 6470 6472 6470 6468 6468 6470 6470 6470 6468 6468 6470 6470 6470 6470 6470 6470 6472 6468 6468 6470 6466 6466 6470 6470 6470 6470 6472 6472 6472 6474 6474 6474 6474 6474 6474 6474 6474 6468 6468 6468 6474 6476 6476 6476 6476 6474 6474 6474 6474 6476 6476 6476 6474 6474 6474 6470 6474 6474 6474 6474 6474 6474 6466 6462 6466 6470 6470 6480 6484 6488 6488 6488 6488 6490 6490 6490 6480 6480 6482 6480 6482 6492 6490 6490 6488 6492 6490 6490 6490 6490 6488 6488 6488 6490 6492 6490 6492 6482 6488 6488 6478 6478 6480 6484 6484 6488 6488 6488 6490 6490 6494 6492 6494 6494 6494 6494 6494 6494 6486 6486 6486 6486 6486 6476 6482 6482 6492 6492 6496 6494 6496 6494 6496 6492 6478 6478 6478 6478 6482 6482 6476 6478 6478 6478 6482 6482 6482 6482 6482 6470 6468 6472 6472 6472 6472 6472 | LSE Aquis Aquis Aquis LSE LSE BATE CHIX LSE LSE CHIX CHIX Aquis Aquis Aquis Aquis LSE LSE LSE LSE LSE LSE LSE CHIX LSE LSE CHIX LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE BATE BATE CHIX Aquis Aquis LSE CHIX BATE BATE LSE LSE CHIX CHIX CHIX CHIX LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE CHIX BATE CHIX CHIX CHIX LSE BATE BATE BATE LSE LSE LSE Aquis Aquis Aquis LSE LSE LSE BATE LSE BATE BATE BATE CHIX LSE BATE BATE CHIX LSE BATE CHIX LSE LSE LSE CHIX CHIX CHIX LSE LSE CHIX LSE LSE LSE LSE CHIX LSE LSE CHIX CHIX LSE CHIX CHIX Aquis CHIX LSE LSE Aquis Aquis Aquis Aquis Aquis Aquis CHIX BATE BATE CHIX CHIX CHIX CHIX LSE LSE LSE LSE Aquis CHIX CHIX Aquis Aquis Aquis BATE BATE CHIX CHIX LSE LSE LSE LSE CHIX LSE LSE LSE CHIX CHIX BATE CHIX CHIX CHIX LSE LSE Aquis BATE Aquis CHIX CHIX CHIX LSE CHIX CHIX CHIX BATE BATE BATE CHIX LSE BATE CHIX CHIX CHIX CHIX CHIX LSE CHIX LSE BATE LSE Aquis LSE Aquis Aquis BATE CHIX CHIX CHIX CHIX LSE LSE LSE LSE CHIX CHIX CHIX CHIX LSE BATE BATE CHIX CHIX LSE LSE BATE CHIX LSE LSE LSE LSE CHIX CHIX CHIX CHIX CHIX CHIX LSE CHIX CHIX LSE LSE LSE LSE LSE CHIX CHIX CHIX CHIX LSE LSE Aquis LSE Aquis BATE BATE CHIX CHIX CHIX CHIX CHIX LSE Aquis Aquis Aquis BATE BATE CHIX CHIX Aquis LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE Aquis CHIX LSE Aquis BATE BATE CHIX LSE LSE LSE LSE LSE LSE BATE BATE CHIX LSE LSE LSE BATE BATE BATE BATE BATE BATE BATE CHIX LSE LSE CHIX LSE CHIX CHIX CHIX Aquis LSE Aquis LSE LSE LSE LSE CHIX LSE BATE CHIX LSE LSE LSE LSE LSE BATE LSE LSE CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX LSE CHIX CHIX CHIX CHIX LSE LSE BATE CHIX CHIX Aquis Aquis Aquis BATE BATE CHIX CHIX Aquis CHIX CHIX LSE BATE CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX LSE CHIX CHIX CHIX CHIX LSE CHIX CHIX CHIX CHIX CHIX CHIX CHIX LSE LSE CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX CHIX BATE CHIX CHIX LSE Aquis Aquis BATE CHIX CHIX CHIX LSE LSE BATE BATE BATE CHIX LSE LSE BATE BATE CHIX CHIX BATE CHIX BATE BATE CHIX CHIX CHIX CHIX LSE LSE LSE LSE BATE BATE CHIX CHIX CHIX LSE CHIX LSE BATE BATE BATE Aquis Aquis BATE CHIX LSE LSE CHIX CHIX CHIX CHIX LSE LSE LSE LSE LSE LSE LSE BATE BATE BATE BATE CHIX CHIX CHIX LSE LSE LSE BATE BATE Aquis BATE CHIX CHIX CHIX Aquis BATE BATE LSE LSE CHIX CHIX LSE LSE LSE LSE CHIX CHIX CHIX CHIX LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE CHIX LSE LSE LSE LSE CHIX LSE LSE LSE LSE LSE CHIX BATE BATE LSE LSE LSE LSE LSE LSE LSE LSE CHIX LSE LSE BATE BATE CHIX CHIX LSE LSE BATE BATE LSE LSE BATE CHIX CHIX LSE LSE LSE LSE LSE CHIX BATE BATE BATE BATE LSE LSE LSE CHIX LSE CHIX LSE LSE LSE CHIX CHIX LSE LSE BATE CHIX CHIX LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE BATE BATE BATE CHIX CHIX LSE LSE BATE BATE Aquis LSE LSE LSE LSE CHIX CHIX LSE LSE LSE CHIX CHIX CHIX LSE LSE CHIX CHIX CHIX CHIX LSE LSE LSE LSE LSE BATE LSE BATE BATE BATE BATE BATE CHIX CHIX BATE BATE CHIX BATE BATE BATE CHIX CHIX LSE LSE CHIX CHIX LSE BATE BATE BATE CHIX LSE LSE LSE CHIX CHIX LSE CHIX CHIX Aquis LSE CHIX CHIX BATE BATE LSE LSE LSE LSE CHIX LSE LSE Aquis Aquis LSE Aquis CHIX LSE LSE LSE LSE LSE LSE CHIX LSE CHIX CHIX BATE LSE CHIX CHIX LSE LSE LSE Aquis LSE Aquis BATE CHIX LSE CHIX CHIX LSE CHIX CHIX CHIX LSE LSE CHIX LSE LSE LSE LSE BATE BATE BATE BATE CHIX CHIX CHIX LSE CHIX CHIX LSE Aquis CHIX CHIX LSE LSE Aquis BATE CHIX Aquis CHIX CHIX CHIX Aquis CHIX LSE BATE BATE CHIX LSE CHIX CHIX CHIX CHIX LSE CHIX CHIX CHIX LSE CHIX BATE BATE BATE CHIX CHIX LSE LSE CHIX LSE CHIX LSE LSE BATE CHIX CHIX CHIX CHIX LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE CHIX CHIX LSE CHIX LSE LSE LSE LSE CHIX CHIX LSE LSE LSE CHIX CHIX LSE LSE LSE LSE LSE LSE BATE BATE CHIX CHIX LSE LSE CHIX CHIX CHIX LSE CHIX LSE LSE LSE LSE LSE CHIX CHIX CHIX CHIX CHIX LSE BATE CHIX LSE LSE Aquis Aquis BATE CHIX CHIX Aquis LSE BATE CHIX CHIX CHIX CHIX | 16:28:18 16:28:00 16:27:58 16:27:56 16:27:54 16:27:28 16:25:35 16:25:35 16:25:35 16:25:35 16:23:30 16:23:20 16:22:57 16:22:55 16:22:55 16:22:50 16:21:25 16:21:25 16:21:15 16:21:15 16:21:15 16:21:15 16:21:15 16:18:20 16:18:20 16:18:20 16:17:53 16:17:23 16:17:23 16:16:58 16:16:45 16:16:27 16:16:17 16:14:11 16:14:11 16:12:56 16:12:56 16:12:56 16:12:29 16:12:29 16:12:13 16:12:02 16:12:00 16:11:48 16:11:47 16:11:46 16:10:32 16:07:33 16:07:33 16:07:33 16:07:33 16:04:42 16:04:42 16:04:42 16:04:42 16:04:42 16:04:42 16:01:46 16:01:46 16:00:46 16:00:46 16:00:46 16:00:46 16:00:46 16:00:42 15:59:54 15:58:17 15:58:14 15:58:14 15:58:14 15:58:14 15:58:14 15:58:08 15:58:08 15:58:08 15:57:54 15:57:54 15:57:48 15:57:40 15:57:40 15:57:38 15:57:38 15:57:38 15:57:38 15:55:20 15:55:20 15:51:51 15:51:51 15:51:51 15:51:51 15:50:53 15:50:01 15:50:01 15:50:01 15:50:01 15:48:45 15:48:45 15:48:45 15:48:45 15:48:45 15:48:43 15:48:43 15:48:43 15:48:43 15:48:43 15:48:36 15:46:58 15:46:55 15:46:47 15:46:44 15:46:40 15:45:59 15:45:41 15:45:36 15:45:36 15:45:36 15:45:01 15:44:59 15:44:09 15:44:04 15:44:04 15:44:04 15:44:02 15:44:00 15:43:58 15:43:58 15:43:58 15:43:50 15:43:13 15:42:53 15:42:53 15:42:53 15:42:53 15:42:53 15:42:53 15:42:53 15:42:53 15:42:41 15:42:21 15:40:59 15:40:59 15:40:57 15:40:56 15:40:28 15:40:27 15:40:27 15:40:27 15:40:27 15:40:27 15:40:27 15:39:55 15:39:55 15:39:40 15:37:35 15:37:12 15:36:57 15:36:57 15:36:09 15:36:09 15:35:01 15:35:00 15:35:00 15:35:00 15:35:00 15:35:00 15:33:22 15:33:21 15:33:14 15:33:13 15:33:13 15:33:13 15:33:13 15:32:45 15:32:45 15:32:28 15:32:08 15:32:08 15:32:08 15:32:08 15:32:08 15:30:52 15:30:52 15:30:52 15:30:52 15:30:52 15:30:52 15:30:52 15:30:29 15:28:46 15:26:51 15:26:51 15:26:35 15:26:31 15:25:40 15:25:40 15:25:00 15:25:00 15:25:00 15:25:00 15:25:00 15:25:00 15:24:35 15:24:35 15:24:35 15:24:24 15:24:24 15:24:24 15:23:49 15:23:49 15:23:45 15:23:45 15:23:45 15:23:45 15:23:45 15:23:45 15:21:56 15:21:56 15:21:56 15:21:21 15:21:21 15:21:21 15:19:54 15:19:54 15:19:46 15:19:46 15:19:08 15:19:03 15:19:03 15:19:01 15:19:01 15:19:01 15:19:01 15:19:01 15:18:58 15:18:41 15:18:18 15:18:18 15:18:18 15:18:18 15:18:01 15:18:01 15:17:56 15:17:56 15:17:55 15:17:53 15:17:53 15:17:53 15:17:40 15:14:42 15:14:42 15:14:42 15:14:42 15:14:41 15:14:41 15:14:41 15:14:41 15:14:41 15:14:41 15:14:41 15:14:34 15:14:09 15:13:57 15:13:57 15:13:48 15:13:40 15:13:37 15:13:23 15:12:09 15:12:02 15:12:01 15:12:01 15:12:00 15:12:00 15:12:00 15:11:58 15:11:58 15:11:58 15:11:58 15:11:58 15:11:58 15:09:57 15:09:57 15:09:57 15:09:57 15:06:46 15:06:46 15:06:46 15:06:46 15:06:42 15:06:42 15:04:00 15:04:00 15:04:00 15:04:00 15:04:00 15:04:00 15:04:00 15:04:00 15:04:00 15:04:00 15:03:54 15:03:54 15:01:38 15:01:38 15:01:38 15:01:03 15:01:00 15:00:49 15:00:44 15:00:44 15:00:44 15:00:44 15:00:43 15:00:43 15:00:22 15:00:22 15:00:22 15:00:07 15:00:07 15:00:06 14:59:59 14:59:05 14:59:05 14:59:05 14:58:44 14:58:44 14:57:23 14:57:23 14:57:23 14:57:23 14:57:23 14:57:23 14:57:23 14:57:23 14:55:25 14:55:25 14:55:03 14:55:03 14:55:03 14:55:03 14:53:00 14:52:34 14:52:34 14:52:06 14:52:06 14:52:06 14:52:06 14:52:06 14:52:06 14:52:06 14:51:04 14:50:55 14:50:55 14:50:55 14:50:28 14:50:28 14:50:28 14:50:28 14:50:28 14:50:28 14:50:28 14:50:28 14:47:30 14:46:27 14:46:27 14:46:27 14:45:39 14:45:39 14:45:39 14:45:39 14:44:18 14:43:52 14:43:52 14:43:52 14:43:52 14:43:52 14:43:38 14:41:30 14:41:30 14:41:30 14:40:54 14:40:54 14:40:54 14:39:05 14:39:05 14:39:05 14:39:05 14:34:40 14:33:51 14:33:50 14:32:03 14:32:03 14:32:03 14:32:00 14:32:00 14:32:00 14:32:00 14:31:10 14:31:00 14:30:49 14:30:49 14:30:49 14:30:49 14:30:49 14:30:49 14:28:39 14:28:39 14:28:39 14:27:03 14:27:03 14:27:03 14:25:24 14:25:24 14:25:24 14:25:24 14:23:22 14:23:22 14:21:07 14:21:07 14:21:07 14:21:07 14:21:07 14:21:07 14:21:07 14:19:38 14:18:28 14:18:28 14:17:47 14:17:47 14:17:47 14:17:47 14:17:47 14:17:47 14:15:55 14:15:55 14:14:46 14:14:44 14:14:44 14:14:38 14:14:34 14:14:32 14:14:26 14:14:26 14:13:15 14:11:57 14:11:57 14:11:57 14:11:57 14:11:57 14:11:57 14:11:57 14:11:57 14:10:28 14:10:28 14:10:28 14:10:17 14:10:17 14:10:17 14:10:17 14:10:17 14:10:17 14:10:17 14:10:17 14:10:17 14:10:17 14:08:27 14:08:27 14:05:15 14:05:15 14:05:15 14:05:15 14:05:15 14:04:53 14:04:53 14:04:53 14:04:53 14:04:53 14:04:14 14:04:14 14:04:08 14:04:08 14:04:08 14:04:08 14:03:54 14:03:54 14:03:54 14:03:54 14:03:37 14:03:37 14:03:37 14:03:37 14:03:37 14:03:37 14:03:37 14:03:36 14:03:36 14:03:36 14:01:26 14:00:46 14:00:46 14:00:46 14:00:46 14:00:46 14:00:46 14:00:46 14:00:46 14:00:10 14:00:10 14:00:10 14:00:10 14:00:10 14:00:09 13:59:57 13:59:57 13:59:23 13:59:22 13:59:22 13:59:13 13:58:06 13:56:48 13:56:48 13:56:48 13:56:48 13:56:48 13:56:48 13:56:48 13:56:48 13:56:48 13:55:32 13:55:32 13:55:32 13:52:34 13:52:34 13:52:34 13:52:34 13:52:34 13:52:34 13:52:31 13:52:31 13:52:31 13:52:31 13:51:01 13:50:27 13:50:27 13:50:27 13:50:10 13:50:10 13:45:16 13:45:16 13:45:03 13:44:52 13:44:51 13:44:51 13:44:51 13:44:31 13:44:07 13:44:07 13:41:41 13:41:41 13:38:02 13:38:02 13:38:02 13:37:46 13:37:12 13:37:12 13:37:12 13:37:12 13:37:06 13:35:55 13:35:55 13:35:19 13:35:19 13:35:19 13:35:18 13:35:18 13:35:18 13:35:18 13:35:18 13:35:18 13:35:18 13:35:10 13:35:00 13:34:45 13:34:45 13:34:45 13:33:43 13:33:43 13:33:43 13:33:43 13:33:43 13:33:43 13:33:43 13:33:42 13:33:42 13:33:40 13:33:28 13:33:26 13:33:23 13:33:23 13:33:21 13:33:21 13:32:55 13:32:17 13:32:17 13:31:14 13:31:14 13:31:14 13:31:14 13:31:14 13:30:59 13:30:59 13:30:59 13:30:26 13:30:25 13:30:25 13:30:25 13:30:06 13:30:04 13:30:00 13:30:00 13:29:50 13:29:16 13:29:16 13:28:33 13:28:33 13:28:33 13:28:33 13:22:02 13:22:02 13:22:02 13:22:01 13:22:01 13:22:01 13:22:01 13:22:01 13:13:00 13:13:00 13:11:27 13:00:50 13:00:50 12:58:20 12:58:20 12:58:20 12:56:00 12:55:08 12:55:08 12:55:08 12:54:51 12:54:51 12:41:31 12:30:01 12:25:59 12:24:31 12:24:31 12:17:05 12:17:05 12:16:31 12:16:30 12:12:17 12:12:17 12:12:17 12:12:17 12:12:11 12:12:11 12:12:11 11:59:26 11:58:59 11:58:56 11:55:48 11:55:44 11:55:44 11:55:44 11:55:44 11:55:44 11:55:44 11:51:07 11:50:40 11:44:56 11:41:13 11:31:11 11:27:43 11:27:43 11:24:20 11:18:13 11:18:13 11:05:24 11:05:24 11:05:19 11:05:19 11:04:51 11:04:51 11:04:51 11:04:51 11:03:50 11:02:35 11:02:13 11:02:00 10:50:42 10:50:42 10:45:05 10:45:05 10:38:06 10:38:06 10:32:35 10:32:33 10:32:33 10:28:52 10:28:52 10:28:52 10:28:52 10:28:52 10:28:52 10:28:52 10:28:52 10:21:06 10:21:06 10:21:06 10:19:07 10:15:50 10:15:50 10:15:50 10:15:50 10:07:45 10:07:45 10:07:45 10:06:46 10:05:05 10:05:05 10:04:11 09:58:08 09:58:08 09:58:08 09:55:16 09:55:12 09:55:12 09:55:12 09:52:53 09:51:53 09:51:51 09:44:56 09:40:00 09:38:41 09:32:10 09:32:10 09:26:11 09:20:26 09:19:06 09:19:06 09:19:06 09:19:06 09:17:52 09:17:52 09:17:36 09:12:15 09:12:15 08:50:52 08:50:52 08:50:52 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:43:40 08:37:26 08:33:56 08:33:56 08:30:45 08:30:45 08:30:13 08:27:16 08:27:16 08:26:50 08:26:50 08:26:50 08:26:44 08:26:32 08:26:27 08:26:27 08:26:27 08:26:27 08:26:27 08:26:27 08:26:27 08:26:27 08:26:19 08:26:19 08:26:19 08:26:19 08:26:19 08:19:24 08:18:24 08:18:24 08:16:43 08:14:03 08:13:56 08:13:56 08:13:56 08:13:56 08:13:56 08:12:48 08:10:16 08:10:16 08:10:16 08:10:16 08:09:40 08:09:40 08:07:21 08:04:12 08:04:12 08:04:12 08:04:11 08:04:10 08:04:10 08:04:10 08:04:10 08:01:10 08:01:10 08:01:06 08:01:06 08:01:06 08:01:06 08:00:45 |