ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HMSO Hammerson Plc

29.78
1.26 (4.42%)
28 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Hammerson Plc LSE:HMSO London Ordinary Share GB00BK7YQK64 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  1.26 4.42% 29.78 29.64 29.70 29.70 28.12 28.40 21,385,263 16:35:13
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Real Estate Investment Trust 135.5M -51.4M -0.0103 -32.04 1.64B

Hammerson PLC Transaction in Own Shares (9855W)

07/08/2018 7:00am

UK Regulatory


Hammerson (LSE:HMSO)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Hammerson Charts.

TIDMHMSO

RNS Number : 9855W

Hammerson PLC

07 August 2018

Hammerson plc (the "Company")

Transaction in Own Shares

7 August 2018

The Company announces that on 6 August 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from Deutsche Bank AG, London Branch the following ordinary shares:

 
 No. of shares    Venue                     Highest       Lowest           VWAP 
                                           price paid    price paid    paid per share 
                                              (p)           (p)             (p) 
    423,733       London Stock Exchange    510.8000      504.2000        508.1430 
                 ----------------------  ------------  ------------  ---------------- 
     22,451       BATS Europe              510.8000      504.4000        508.4482 
                 ----------------------  ------------  ------------  ---------------- 
     18,474       Turquoise                510.8000      505.8000        508.1849 
                 ----------------------  ------------  ------------  ---------------- 
     12,161       Chi-X Europe             510.2000      505.8000        508.7367 
                 ----------------------  ------------  ------------  ---------------- 
 Total: 476,819                                                          508.1741 
                                                                     ---------------- 
 

These share purchases form part of the Company's share buyback programme (the "Programme"), which is expected to be completed over the period from 24 July 2018 to 19 July 2019, details of which were announced on 24 July 2018.

Following cancellation of the above shares repurchased, the Company will have 788,698,281 ordinary shares in issue.

In accordance with the Market Abuse Regulation 596/2014/EU, the schedule below contains detailed information about the purchases made as part of the Programme.

Verity Pickard

Assistant Company Secretary

+44 (0) 20 7887 1000

The announcement above has also been released on the SENS system of the Johannesburg Stock Exchange.

Transaction details - ordinary shares of 25 pence each:

Issuer name: Hammerson plc

Classification: 2.4. Acquisition or disposal of the issuer's own shares

LEI: 213800G1C9KKVVDN1A60

ISIN: GB0004065016

Intermediary name: Deutsche Bank AG, London Branch

Intermediary Code: DEUTGB2L

Timezone: GMT

Currency: GBP

Schedule of purchases - aggregated information:

Date of purchase: 6 August 2018

Number of ordinary shares purchased: 476,819

Volume weighted average price paid per share (p): 508.1741

Schedule of purchases - individual transactions:

 
 Transaction    Transaction   Volume   Price    Trading   Transaction Reference 
  date           Time                   (GBp)    Venue     Number 
-------------  ------------  -------  -------  --------  ---------------------- 
  06/08/2018     08:01:13      603      514      LONX       00543158311TRLO1 
  06/08/2018     08:02:14      278     512.2     LONX       00543158408TRLO1 
  06/08/2018     08:03:06       20     512.8     LONX       00543158521TRLO1 
  06/08/2018     08:03:06      569     514.6     LONX       00543158522TRLO1 
  06/08/2018     08:04:02      814      514      BTSC       00543158622TRLO1 
  06/08/2018     08:04:23      580     513.4     LONX       00543158674TRLO1 
  06/08/2018     08:05:09      760     512.6     LONX       00543158791TRLO1 
  06/08/2018     08:06:15      866      514      LONX       00543159054TRLO1 
  06/08/2018     08:06:15      503      514      LONX       00543159055TRLO1 
  06/08/2018     08:06:57      359      513      LONX       00543159153TRLO1 
  06/08/2018     08:06:57      253      513      TURX       00543159155TRLO1 
  06/08/2018     08:06:57      409      513      LONX       00543159154TRLO1 
  06/08/2018     08:06:57      281      513      LONX       00543159156TRLO1 
  06/08/2018     08:06:57      541     513.8     LONX       00543159157TRLO1 
  06/08/2018     08:07:52      325     513.8     LONX       00543159351TRLO1 
  06/08/2018     08:08:02      358     513.2     LONX       00543159422TRLO1 
  06/08/2018     08:08:02      252     513.2     TURX       00543159423TRLO1 
  06/08/2018     08:08:27      533     513.2     LONX       00543159569TRLO1 
  06/08/2018     08:15:02      409     512.8     BTSC       00543162050TRLO1 
  06/08/2018     08:15:02      409     512.8     BTSC       00543162051TRLO1 
  06/08/2018     08:15:02      346     512.4     LONX       00543162052TRLO1 
  06/08/2018     08:15:02      243     512.4     TURX       00543162053TRLO1 
  06/08/2018     08:15:02      523     512.4     LONX       00543162054TRLO1 
  06/08/2018     08:15:02      160     512.4     LONX       00543162055TRLO1 
  06/08/2018     08:15:07      530     512.2     LONX       00543162086TRLO1 
  06/08/2018     08:15:54      339     512.2     LONX       00543162318TRLO1 
  06/08/2018     08:15:54       45     512.2     LONX       00543162319TRLO1 
  06/08/2018     08:15:54      143     512.2     LONX       00543162320TRLO1 
  06/08/2018     08:16:29      546      512      BTSC       00543162507TRLO1 
  06/08/2018     08:22:33      341     511.6     LONX       00543164221TRLO1 
  06/08/2018     08:22:33      529     511.6     LONX       00543164220TRLO1 
  06/08/2018     08:24:07      158     511.6     LONX       00543164494TRLO1 
  06/08/2018     08:24:07      487     511.6     LONX       00543164498TRLO1 
  06/08/2018     08:24:07      351     511.6     TURX       00543164497TRLO1 
  06/08/2018     08:24:07      343     511.6     TURX       00543164499TRLO1 
  06/08/2018     08:24:07      112     511.6     LONX       00543164495TRLO1 
  06/08/2018     08:24:07      417     511.6     LONX       00543164496TRLO1 
  06/08/2018     08:25:08      536     511.4     LONX       00543164767TRLO1 
  06/08/2018     08:26:00      539     510.6     LONX       00543164933TRLO1 
  06/08/2018     08:27:16      401     510.8     LONX       00543165281TRLO1 
  06/08/2018     08:27:16      282     510.8     TURX       00543165282TRLO1 
  06/08/2018     08:27:16      171     510.8     LONX       00543165279TRLO1 
  06/08/2018     08:27:16      370     510.8     LONX       00543165280TRLO1 
  06/08/2018     08:29:21      543     510.4     LONX       00543165848TRLO1 
  06/08/2018     08:30:08      546      510      LONX       00543166041TRLO1 
  06/08/2018     08:33:38      391     510.2     BTSC       00543166789TRLO1 
  06/08/2018     08:34:27      733      510      LONX       00543166959TRLO1 
  06/08/2018     08:34:27      517      510      TURX       00543166960TRLO1 
  06/08/2018     08:34:27      294     509.8     LONX       00543166958TRLO1 
  06/08/2018     08:34:27      254     509.8     LONX       00543166961TRLO1 
  06/08/2018     08:34:27      265     509.8     LONX       00543166962TRLO1 
  06/08/2018     08:34:27      701     509.8     LONX       00543166963TRLO1 
  06/08/2018     08:37:12      553     509.2     LONX       00543167733TRLO1 
  06/08/2018     08:37:28      331      510      LONX       00543167795TRLO1 
  06/08/2018     08:37:30      293     510.2     LONX       00543167801TRLO1 
  06/08/2018     08:37:30      348     510.4     LONX       00543167803TRLO1 
  06/08/2018     08:37:30      208     510.4     LONX       00543167804TRLO1 
  06/08/2018     08:37:33      251     510.6     LONX       00543167812TRLO1 
  06/08/2018     08:37:34      556      510      LONX       00543167838TRLO1 
  06/08/2018     08:37:34      556      510      LONX       00543167842TRLO1 
  06/08/2018     08:39:10      198      510      LONX       00543168587TRLO1 
  06/08/2018     08:39:11      334     510.4     LONX       00543168589TRLO1 
  06/08/2018     08:39:11      776     510.4     LONX       00543168590TRLO1 
  06/08/2018     08:39:17       96     510.4     LONX       00543168627TRLO1 
  06/08/2018     08:39:40      438     510.2     LONX       00543168848TRLO1 
  06/08/2018     08:39:40      222     510.2     TURX       00543168849TRLO1 
  06/08/2018     08:39:40       86     510.2     TURX       00543168850TRLO1 
  06/08/2018     08:39:40      555     510.2     LONX       00543168847TRLO1 
  06/08/2018     08:39:41      750     509.6     LONX       00543168851TRLO1 
  06/08/2018     08:40:57      554     509.4     LONX       00543169510TRLO1 
  06/08/2018     08:41:30      554     508.2     LONX       00543169662TRLO1 
  06/08/2018     08:41:30      680      508      LONX       00543169665TRLO1 
  06/08/2018     08:42:08      680     508.8     LONX       00543170175TRLO1 
  06/08/2018     08:42:08      570     508.8     LONX       00543170176TRLO1 
  06/08/2018     08:42:08      560     508.8     LONX       00543170177TRLO1 
  06/08/2018     08:42:08       50     508.8     LONX       00543170178TRLO1 
  06/08/2018     08:42:09      556     508.4     LONX       00543170190TRLO1 
  06/08/2018     08:42:09       34     508.6     LONX       00543170191TRLO1 
  06/08/2018     08:42:09      230     508.8     LONX       00543170193TRLO1 
  06/08/2018     08:42:50      352     508.4     LONX       00543170373TRLO1 
  06/08/2018     08:43:14      556     508.2     LONX       00543170436TRLO1 
  06/08/2018     08:43:14      759     508.2     LONX       00543170437TRLO1 
  06/08/2018     08:43:19      558     508.4     LONX       00543170444TRLO1 
  06/08/2018     08:44:48      558     508.2     LONX       00543170760TRLO1 
  06/08/2018     08:45:50      367     507.6     LONX       00543171026TRLO1 
  06/08/2018     08:45:50      259     507.6     TURX       00543171027TRLO1 
  06/08/2018     08:45:50      559     507.8     LONX       00543171025TRLO1 
  06/08/2018     08:46:39      559      507      LONX       00543171310TRLO1 
  06/08/2018     08:46:41      602      507      LONX       00543171312TRLO1 
  06/08/2018     08:46:41      365     507.6     LONX       00543171313TRLO1 
  06/08/2018     08:46:41      591     508.2     LONX       00543171314TRLO1 
  06/08/2018     08:46:41      356      508      LONX       00543171315TRLO1 
  06/08/2018     08:46:41      555      508      LONX       00543171316TRLO1 
  06/08/2018     08:46:41      626     508.2     LONX       00543171317TRLO1 
  06/08/2018     08:46:41      564      508      LONX       00543171318TRLO1 
  06/08/2018     08:46:46      1030    508.2     LONX       00543171321TRLO1 
  06/08/2018     08:47:30      528     507.6     LONX       00543171556TRLO1 
  06/08/2018     08:47:30       39     507.6     LONX       00543171557TRLO1 
  06/08/2018     08:48:05      277     507.8     LONX       00543171686TRLO1 
  06/08/2018     08:50:14       27     507.2     LONX       00543171969TRLO1 
  06/08/2018     08:50:14      309     507.2     LONX       00543171970TRLO1 
  06/08/2018     08:50:14      237     507.2     TURX       00543171971TRLO1 
  06/08/2018     08:50:14      913     507.6     LONX       00543171967TRLO1 
  06/08/2018     08:50:14      156     507.6     LONX       00543171968TRLO1 
  06/08/2018     08:50:15      710     507.2     LONX       00543171972TRLO1 
  06/08/2018     08:51:50      343     506.8     LONX       00543172407TRLO1 
  06/08/2018     08:51:50      570      507      LONX       00543172406TRLO1 
  06/08/2018     08:51:50      220     506.8     LONX       00543172408TRLO1 
  06/08/2018     08:51:50      746     506.8     LONX       00543172409TRLO1 
  06/08/2018     08:51:52      990     507.2     LONX       00543172422TRLO1 
  06/08/2018     08:52:25      276     507.8     LONX       00543172566TRLO1 
  06/08/2018     08:52:25      389     507.8     LONX       00543172567TRLO1 
  06/08/2018     08:52:25      1057    507.8     LONX       00543172568TRLO1 
  06/08/2018     08:53:01      386     507.6     LONX       00543172711TRLO1 
  06/08/2018     08:53:01      271     507.6     TURX       00543172712TRLO1 
  06/08/2018     08:53:01      690     507.4     LONX       00543172713TRLO1 
  06/08/2018     08:53:27       19      508      LONX       00543172877TRLO1 
  06/08/2018     08:53:27      876      508      LONX       00543172878TRLO1 
  06/08/2018     08:54:22      614     507.6     LONX       00543173031TRLO1 
  06/08/2018     08:54:22      1154    507.8     LONX       00543173032TRLO1 
  06/08/2018     08:55:06      688     507.4     LONX       00543173138TRLO1 
  06/08/2018     08:55:42      187     507.4     LONX       00543173234TRLO1 
  06/08/2018     08:56:29      361     507.4     LONX       00543173363TRLO1 
  06/08/2018     08:56:29      180     507.4     LONX       00543173364TRLO1 
  06/08/2018     08:56:29      695     507.2     LONX       00543173365TRLO1 
  06/08/2018     08:58:12      468     506.6     LONX       00543173649TRLO1 
  06/08/2018     08:58:12      629     506.4     LONX       00543173651TRLO1 
  06/08/2018     08:58:12      329     506.6     TURX       00543173650TRLO1 
  06/08/2018     08:58:12      728     506.6     LONX       00543173648TRLO1 
  06/08/2018     08:59:36      190     507.2     LONX       00543173922TRLO1 
  06/08/2018     08:59:50      476     507.2     LONX       00543173966TRLO1 
  06/08/2018     08:59:50      706     507.2     LONX       00543173967TRLO1 
  06/08/2018     09:01:34      320     507.4     LONX       00543174368TRLO1 
  06/08/2018     09:01:34      361     507.4     LONX       00543174369TRLO1 
  06/08/2018     09:01:34      625     507.4     LONX       00543174370TRLO1 
  06/08/2018     09:02:00      681      507      LONX       00543174439TRLO1 
  06/08/2018     09:04:31      1250    507.4     LONX       00543174980TRLO1 
  06/08/2018     09:04:31      372     507.4     LONX       00543174981TRLO1 
  06/08/2018     09:05:26       92     507.4     LONX       00543175159TRLO1 
  06/08/2018     09:05:43      452     506.8     LONX       00543175198TRLO1 
  06/08/2018     09:05:43      319     506.8     TURX       00543175199TRLO1 
  06/08/2018     09:05:43      692      507      LONX       00543175197TRLO1 
  06/08/2018     09:06:15      649     506.4     LONX       00543175326TRLO1 
  06/08/2018     09:06:52      743      506      LONX       00543175469TRLO1 
  06/08/2018     09:08:33      438      506      LONX       00543175802TRLO1 
  06/08/2018     09:09:20      456     505.8     LONX       00543176002TRLO1 
  06/08/2018     09:09:20      321     505.8     TURX       00543176004TRLO1 
  06/08/2018     09:09:20      703     505.8     LONX       00543176003TRLO1 
  06/08/2018     09:09:20      1314    505.8     LONX       00543176005TRLO1 
  06/08/2018     09:11:15      500     505.8     LONX       00543176311TRLO1 
  06/08/2018     09:12:22      456     505.8     LONX       00543176504TRLO1 
  06/08/2018     09:12:22      321     505.8     TURX       00543176505TRLO1 
  06/08/2018     09:12:22      792     505.8     LONX       00543176503TRLO1 
  06/08/2018     09:13:56      1250     506      LONX       00543176733TRLO1 
  06/08/2018     09:13:56      401      506      LONX       00543176735TRLO1 
  06/08/2018     09:14:56       15     506.2     LONX       00543176914TRLO1 
  06/08/2018     09:16:25      1250    506.4     LONX       00543177104TRLO1 
  06/08/2018     09:16:25      320     506.4     LONX       00543177105TRLO1 
  06/08/2018     09:16:25      125     506.4     LONX       00543177106TRLO1 
  06/08/2018     09:16:37      1007    506.2     BTSC       00543177139TRLO1 
  06/08/2018     09:17:32      690     505.4     LONX       00543177263TRLO1 
  06/08/2018     09:19:12      1250    505.4     LONX       00543177629TRLO1 
  06/08/2018     09:19:12      142     505.4     LONX       00543177630TRLO1 
  06/08/2018     09:20:30      673     504.6     LONX       00543177797TRLO1 
  06/08/2018     09:21:05      760     504.4     LONX       00543177899TRLO1 
  06/08/2018     09:23:07      918     504.4     BTSC       00543178282TRLO1 
  06/08/2018     09:23:07      257     504.4     BTSC       00543178283TRLO1 
  06/08/2018     09:23:13      768     504.2     LONX       00543178297TRLO1 
  06/08/2018     09:23:13      1250    504.2     LONX       00543178298TRLO1 
  06/08/2018     09:23:13      282     504.2     LONX       00543178299TRLO1 
  06/08/2018     09:23:13      475     504.2     LONX       00543178300TRLO1 
  06/08/2018     09:23:13      469     504.2     LONX       00543178301TRLO1 
  06/08/2018     09:27:33      341     504.8     LONX       00543179061TRLO1 
  06/08/2018     09:27:33      688     504.8     LONX       00543179062TRLO1 
  06/08/2018     09:27:33      154     504.8     LONX       00543179063TRLO1 
  06/08/2018     09:28:11      976     505.2     BTSC       00543179177TRLO1 
  06/08/2018     09:29:00      370     505.4     LONX       00543179292TRLO1 
  06/08/2018     09:29:00      961     505.4     LONX       00543179293TRLO1 
  06/08/2018     09:31:07      1250    505.2     LONX       00543179677TRLO1 
  06/08/2018     09:31:07      355     505.2     LONX       00543179678TRLO1 
  06/08/2018     09:33:35      381      505      LONX       00543180286TRLO1 
  06/08/2018     09:33:35      1069     505      LONX       00543180287TRLO1 
  06/08/2018     09:33:35      276      505      LONX       00543180289TRLO1 
  06/08/2018     09:33:36      173     505.6     LONX       00543180296TRLO1 
  06/08/2018     09:33:44      1023    505.3     BTSC       00543180303TRLO1 
  06/08/2018     09:35:05      340     505.8     LONX       00543180552TRLO1 
  06/08/2018     09:36:32      583     505.6     LONX       00543180854TRLO1 
  06/08/2018     09:36:32      600     505.6     LONX       00543180855TRLO1 
  06/08/2018     09:36:32      217     505.6     LONX       00543180856TRLO1 
  06/08/2018     09:36:32      1250    505.8     LONX       00543180857TRLO1 
  06/08/2018     09:36:32      704     505.8     LONX       00543180858TRLO1 
  06/08/2018     09:36:32      258      506      LONX       00543180859TRLO1 
  06/08/2018     09:40:12      134     506.2     CHIX       00543181319TRLO1 
  06/08/2018     09:40:12       69     506.2     LONX       00543181320TRLO1 
  06/08/2018     09:40:12      354     506.2     LONX       00543181321TRLO1 
  06/08/2018     09:40:12      408     506.2     LONX       00543181322TRLO1 
  06/08/2018     09:40:12      1250    506.2     LONX       00543181317TRLO1 
  06/08/2018     09:40:12      371     506.2     LONX       00543181318TRLO1 
  06/08/2018     09:41:12      675     505.8     LONX       00543181513TRLO1 
  06/08/2018     09:43:44      1250    506.2     LONX       00543181975TRLO1 
  06/08/2018     09:43:44      374     506.2     LONX       00543181976TRLO1 
  06/08/2018     09:43:44       9      506.2     LONX       00543181977TRLO1 
  06/08/2018     09:44:43      687     505.8     LONX       00543182133TRLO1 
  06/08/2018     09:45:15      600     505.8     CHIX       00543182242TRLO1 
  06/08/2018     09:45:15      147     505.8     CHIX       00543182243TRLO1 
  06/08/2018     09:46:40      371     506.2     LONX       00543182468TRLO1 
  06/08/2018     09:46:40      348     506.2     LONX       00543182469TRLO1 
  06/08/2018     09:48:09      366     506.4     LONX       00543182726TRLO1 
  06/08/2018     09:48:09      1076    506.4     LONX       00543182727TRLO1 
  06/08/2018     09:48:14       42     506.4     CHIX       00543182816TRLO1 
  06/08/2018     09:48:14      147     506.4     CHIX       00543182817TRLO1 
  06/08/2018     09:49:35      385     506.6     LONX       00543182986TRLO1 
  06/08/2018     09:49:41       99     506.4     LONX       00543182997TRLO1 
  06/08/2018     09:50:06      1100    506.6     LONX       00543183074TRLO1 
  06/08/2018     09:50:06      443     506.8     LONX       00543183075TRLO1 
  06/08/2018     09:51:03      720     506.8     LONX       00543183290TRLO1 
  06/08/2018     09:54:36      1210    507.6     LONX       00543183932TRLO1 
  06/08/2018     09:54:44      819     507.4     LONX       00543183956TRLO1 
  06/08/2018     09:56:07      750     507.4     LONX       00543184153TRLO1 
  06/08/2018     09:56:07      1149    507.4     LONX       00543184154TRLO1 
  06/08/2018     09:56:07      410     507.4     LONX       00543184155TRLO1 
  06/08/2018     09:57:47      424     507.2     LONX       00543184423TRLO1 
  06/08/2018     09:57:47      299     507.2     TURX       00543184424TRLO1 
  06/08/2018     09:59:41      597      507      LONX       00543185379TRLO1 
  06/08/2018     09:59:41       20      507      LONX       00543185380TRLO1 
  06/08/2018     10:00:50      1202     507      LONX       00543185665TRLO1 
  06/08/2018     10:07:16       25     506.8     LONX       00543187299TRLO1 
  06/08/2018     10:07:16      383     506.8     LONX       00543187300TRLO1 
  06/08/2018     10:07:16      288     506.8     TURX       00543187302TRLO1 
  06/08/2018     10:07:16      618     506.8     LONX       00543187301TRLO1 
  06/08/2018     10:07:16      1100    506.8     LONX       00543187303TRLO1 
  06/08/2018     10:07:16       4      506.8     LONX       00543187304TRLO1 
  06/08/2018     10:07:16      619     506.8     LONX       00543187305TRLO1 
  06/08/2018     10:09:36      1238    507.4     LONX       00543187653TRLO1 
  06/08/2018     10:09:39      487     507.4     LONX       00543187667TRLO1 
  06/08/2018     10:09:39      343     507.4     TURX       00543187668TRLO1 
  06/08/2018     10:09:39      619     507.2     LONX       00543187669TRLO1 
  06/08/2018     10:09:54      731     507.2     LONX       00543187712TRLO1 
  06/08/2018     10:09:54      365      507      LONX       00543187713TRLO1 
  06/08/2018     10:09:54      254      507      LONX       00543187714TRLO1 
  06/08/2018     10:11:04      1250    507.2     LONX       00543187890TRLO1 
  06/08/2018     10:11:04      441     507.2     LONX       00543187891TRLO1 
  06/08/2018     10:11:41      464     506.8     LONX       00543187972TRLO1 
  06/08/2018     10:11:41      326     506.8     TURX       00543187973TRLO1 
  06/08/2018     10:11:41      677      507      LONX       00543187971TRLO1 
  06/08/2018     10:14:59      620     507.4     LONX       00543188456TRLO1 
  06/08/2018     10:14:59      389     507.4     LONX       00543188457TRLO1 
  06/08/2018     10:14:59      569     507.4     LONX       00543188458TRLO1 
  06/08/2018     10:14:59      277     507.4     LONX       00543188459TRLO1 
  06/08/2018     10:16:09      743     507.4     LONX       00543188644TRLO1 
  06/08/2018     10:17:41      741     507.2     LONX       00543188874TRLO1 
  06/08/2018     10:17:41       58     507.2     LONX       00543188875TRLO1 
  06/08/2018     10:17:41      642     507.2     LONX       00543188876TRLO1 
  06/08/2018     10:18:15      450      507      LONX       00543189027TRLO1 
  06/08/2018     10:18:15      186      507      TURX       00543189028TRLO1 
  06/08/2018     10:18:16      131      507      TURX       00543189030TRLO1 
  06/08/2018     10:18:16      327      507      TURX       00543189033TRLO1 
  06/08/2018     10:18:16      567      507      LONX       00543189031TRLO1 
  06/08/2018     10:18:16       64      507      LONX       00543189032TRLO1 
  06/08/2018     10:20:12      296     507.2     LONX       00543189352TRLO1 
  06/08/2018     10:20:12      723     507.2     LONX       00543189353TRLO1 
  06/08/2018     10:21:41      151     507.2     CHIX       00543189590TRLO1 
  06/08/2018     10:23:24      1125    507.2     BTSC       00543189902TRLO1 
  06/08/2018     10:23:24      1250    507.4     LONX       00543189903TRLO1 
  06/08/2018     10:23:24      321     507.4     LONX       00543189904TRLO1 
  06/08/2018     10:23:24      518     507.4     LONX       00543189905TRLO1 
  06/08/2018     10:25:52       53     507.4     LONX       00543190426TRLO1 
  06/08/2018     10:25:52      880     507.4     LONX       00543190427TRLO1 
  06/08/2018     10:25:52      379     507.4     LONX       00543190428TRLO1 
  06/08/2018     10:25:52       84     507.4     LONX       00543190429TRLO1 
  06/08/2018     10:26:46      800     506.8     LONX       00543190555TRLO1 
  06/08/2018     10:29:49      138     507.2     CHIX       00543191034TRLO1 
  06/08/2018     10:29:49      620     507.2     LONX       00543191035TRLO1 
  06/08/2018     10:29:49      461      507      LONX       00543191031TRLO1 
  06/08/2018     10:29:49      703      507      LONX       00543191032TRLO1 
  06/08/2018     10:29:49       33      507      LONX       00543191033TRLO1 
  06/08/2018     10:30:22      943     507.2     LONX       00543191129TRLO1 
  06/08/2018     10:30:22      105     507.2     LONX       00543191130TRLO1 
  06/08/2018     10:31:27      742     507.2     LONX       00543191318TRLO1 
  06/08/2018     10:32:52      500     507.2     LONX       00543191469TRLO1 
  06/08/2018     10:34:51      629     507.2     LONX       00543191692TRLO1 
  06/08/2018     10:35:31      850     506.6     LONX       00543191771TRLO1 
  06/08/2018     10:37:59      370     506.4     LONX       00543192119TRLO1 
  06/08/2018     10:37:59      260     506.4     TURX       00543192120TRLO1 
  06/08/2018     10:38:17      630     506.2     LONX       00543192156TRLO1 
  06/08/2018     10:39:08      505      506      LONX       00543192250TRLO1 
  06/08/2018     10:39:08      126      506      LONX       00543192251TRLO1 
  06/08/2018     10:41:43      306     506.2     LONX       00543192618TRLO1 
  06/08/2018     10:41:43      137     506.2     LONX       00543192620TRLO1 
  06/08/2018     10:41:43       49     506.2     TURX       00543192619TRLO1 
  06/08/2018     10:41:43      263     506.2     TURX       00543192621TRLO1 
  06/08/2018     10:41:43      1142    506.2     LONX       00543192622TRLO1 
  06/08/2018     10:41:43      120     506.2     LONX       00543192623TRLO1 
  06/08/2018     10:43:33      631      506      LONX       00543192989TRLO1 
  06/08/2018     10:43:41      971     506.6     LONX       00543193021TRLO1 
  06/08/2018     10:43:42      1121    506.6     LONX       00543193022TRLO1 
  06/08/2018     10:44:52      632     506.6     LONX       00543193215TRLO1 
  06/08/2018     10:50:14       29     507.4     CHIX       00543195100TRLO1 
  06/08/2018     10:50:14      410     507.4     LONX       00543195094TRLO1 
  06/08/2018     10:50:14      338     507.6     LONX       00543195101TRLO1 
  06/08/2018     10:50:14      296     507.6     LONX       00543195102TRLO1 
  06/08/2018     10:50:26      458      507      LONX       00543195252TRLO1 
  06/08/2018     10:50:26      322      507      TURX       00543195253TRLO1 
  06/08/2018     10:50:26      634     507.2     LONX       00543195251TRLO1 
  06/08/2018     10:50:26      786     507.2     LONX       00543195254TRLO1 
  06/08/2018     10:50:45      250      507      LONX       00543195353TRLO1 
  06/08/2018     10:50:45      383      507      LONX       00543195354TRLO1 
  06/08/2018     10:54:44      633     507.4     LONX       00543196930TRLO1 
  06/08/2018     10:55:28      769     507.4     LONX       00543197179TRLO1 
  06/08/2018     10:56:36      265     507.4     LONX       00543197525TRLO1 
  06/08/2018     10:59:49      428      507      LONX       00543198420TRLO1 
  06/08/2018     10:59:49      302      507      TURX       00543198422TRLO1 
  06/08/2018     10:59:49      633      507      LONX       00543198418TRLO1 
  06/08/2018     11:04:06      379     506.6     LONX       00543199196TRLO1 
  06/08/2018     11:04:06      266     506.6     TURX       00543199197TRLO1 
  06/08/2018     11:04:09      634     506.6     LONX       00543199201TRLO1 
  06/08/2018     11:04:09      277     506.6     LONX       00543199204TRLO1 
  06/08/2018     11:12:07      338     507.2     LONX       00543200804TRLO1 
  06/08/2018     11:12:07      930     507.2     LONX       00543200805TRLO1 
  06/08/2018     11:12:07      634      507      LONX       00543200806TRLO1 
  06/08/2018     11:12:10      1578    507.1     BTSC       00543200845TRLO1 
  06/08/2018     11:12:16      634      507      LONX       00543200899TRLO1 
  06/08/2018     11:12:32      295     506.8     LONX       00543200945TRLO1 
  06/08/2018     11:12:32      339     506.8     LONX       00543200946TRLO1 
  06/08/2018     11:12:32      1250     507      LONX       00543200949TRLO1 
  06/08/2018     11:12:33      450     506.8     LONX       00543200961TRLO1 
  06/08/2018     11:12:33      635     506.8     LONX       00543200962TRLO1 
  06/08/2018     11:12:36      635     506.6     LONX       00543200987TRLO1 
  06/08/2018     11:16:20      100     506.2     LONX       00543201739TRLO1 
  06/08/2018     11:16:20      618     506.2     LONX       00543201740TRLO1 
  06/08/2018     11:16:22      1000     506      LONX       00543201749TRLO1 
  06/08/2018     11:16:24      709     506.4     LONX       00543201751TRLO1 
  06/08/2018     11:16:24      402     506.4     LONX       00543201752TRLO1 
  06/08/2018     11:16:36      1055    506.6     LONX       00543201794TRLO1 
  06/08/2018     11:20:49      803     506.4     LONX       00543202538TRLO1 
  06/08/2018     11:20:49      637     506.4     LONX       00543202540TRLO1 
  06/08/2018     11:22:14      194     506.4     LONX       00543202817TRLO1 
  06/08/2018     11:22:55      338     506.8     LONX       00543202930TRLO1 
  06/08/2018     11:22:55      167     506.8     LONX       00543202931TRLO1 
  06/08/2018     11:22:55      1250     507      LONX       00543202932TRLO1 
  06/08/2018     11:22:55       28      507      LONX       00543202933TRLO1 
  06/08/2018     11:23:02      331      507      LONX       00543202938TRLO1 
  06/08/2018     11:23:02      308      507      LONX       00543202939TRLO1 
  06/08/2018     11:37:08      650     506.8     LONX       00543205273TRLO1 
  06/08/2018     11:37:08      1171    506.8     LONX       00543205272TRLO1 
  06/08/2018     11:41:45      449     506.6     LONX       00543206054TRLO1 
  06/08/2018     11:41:45      587     506.4     LONX       00543206056TRLO1 
  06/08/2018     11:41:45      316     506.6     TURX       00543206055TRLO1 
  06/08/2018     11:41:45      413     506.4     TURX       00543206057TRLO1 
  06/08/2018     11:41:45      640     506.6     LONX       00543206053TRLO1 
  06/08/2018     11:41:45      1250    506.8     LONX       00543206058TRLO1 
  06/08/2018     11:41:45      670     506.8     LONX       00543206059TRLO1 
  06/08/2018     11:42:10      320     507.2     LONX       00543206125TRLO1 
  06/08/2018     11:42:10      396     507.2     LONX       00543206126TRLO1 
  06/08/2018     11:42:10      122     507.2     LONX       00543206127TRLO1 
  06/08/2018     11:42:10      703     507.2     LONX       00543206128TRLO1 
  06/08/2018     11:42:10      950     507.4     LONX       00543206129TRLO1 
  06/08/2018     11:42:10      332     507.4     LONX       00543206130TRLO1 
  06/08/2018     11:42:11      206     507.2     LONX       00543206143TRLO1 
  06/08/2018     11:43:29      654     507.6     LONX       00543206366TRLO1 
  06/08/2018     11:43:29      461     507.6     TURX       00543206365TRLO1 
  06/08/2018     11:43:29      601     507.8     LONX       00543206363TRLO1 
  06/08/2018     11:43:29      499     507.8     LONX       00543206364TRLO1 
  06/08/2018     11:43:29      789     507.6     LONX       00543206367TRLO1 
  06/08/2018     11:43:29      1100    507.8     LONX       00543206368TRLO1 
  06/08/2018     11:43:29      184     507.8     LONX       00543206369TRLO1 
  06/08/2018     11:43:31      310      508      LONX       00543206418TRLO1 
  06/08/2018     11:43:31      281      508      LONX       00543206419TRLO1 
  06/08/2018     11:43:31      271      508      LONX       00543206420TRLO1 
  06/08/2018     11:43:32      643      508      LONX       00543206458TRLO1 
  06/08/2018     11:43:35      300      508      LONX       00543206488TRLO1 
  06/08/2018     11:43:35      343      508      LONX       00543206489TRLO1 
  06/08/2018     11:43:39      703     508.6     LONX       00543206493TRLO1 
  06/08/2018     11:43:39      497     508.6     LONX       00543206494TRLO1 
  06/08/2018     11:43:40      501     508.2     LONX       00543206507TRLO1 
  06/08/2018     11:44:50      767     507.6     LONX       00543206953TRLO1 
  06/08/2018     11:47:24      514     507.6     LONX       00543207519TRLO1 
  06/08/2018     11:47:56      652     507.6     LONX       00543207601TRLO1 
  06/08/2018     11:50:30      1250     508      LONX       00543207977TRLO1 
  06/08/2018     11:50:30      353      508      LONX       00543207978TRLO1 
  06/08/2018     11:50:30       43      508      LONX       00543207979TRLO1 
  06/08/2018     11:53:48      253      508      LONX       00543208685TRLO1 
  06/08/2018     11:53:48      762      508      LONX       00543208686TRLO1 
  06/08/2018     11:53:48      1250     508      LONX       00543208683TRLO1 
  06/08/2018     11:53:48      449      508      LONX       00543208684TRLO1 
  06/08/2018     11:58:10      876     508.2     LONX       00543209618TRLO1 
  06/08/2018     11:58:10      150     508.2     LONX       00543209619TRLO1 
  06/08/2018     11:58:10      527     508.2     LONX       00543209620TRLO1 
  06/08/2018     11:59:55      331     508.4     LONX       00543209979TRLO1 
  06/08/2018     11:59:55      1250    508.4     LONX       00543209980TRLO1 
  06/08/2018     11:59:55       77     508.4     LONX       00543209981TRLO1 
  06/08/2018     12:02:01      450     507.6     BTSC       00543210205TRLO1 
  06/08/2018     12:02:01      580     507.6     LONX       00543210203TRLO1 
  06/08/2018     12:02:01      408     507.6     TURX       00543210204TRLO1 
  06/08/2018     12:02:01      724     507.6     LONX       00543210202TRLO1 
  06/08/2018     12:02:45      721      508      LONX       00543210418TRLO1 
  06/08/2018     12:05:32      1250    507.4     LONX       00543210990TRLO1 
  06/08/2018     12:07:21      309      508      LONX       00543211380TRLO1 
  06/08/2018     12:07:22      440      508      LONX       00543211383TRLO1 
  06/08/2018     12:07:22      224      508      TURX       00543211382TRLO1 
  06/08/2018     12:07:22       86      508      TURX       00543211384TRLO1 
  06/08/2018     12:07:22      1216     508      LONX       00543211387TRLO1 
  06/08/2018     12:10:23      310      508      LONX       00543211739TRLO1 
  06/08/2018     12:10:23      292      508      LONX       00543211740TRLO1 
  06/08/2018     12:10:26      1041     508      LONX       00543211746TRLO1 
  06/08/2018     12:13:13       27     507.8     LONX       00543212099TRLO1 
  06/08/2018     12:13:55      1250    507.8     LONX       00543212179TRLO1 
  06/08/2018     12:13:55      386     507.8     LONX       00543212181TRLO1 
  06/08/2018     12:13:55      296      508      LONX       00543212182TRLO1 
  06/08/2018     12:13:55       62      508      LONX       00543212183TRLO1 
  06/08/2018     12:16:38      320     507.6     LONX       00543212635TRLO1 
  06/08/2018     12:16:38       93     507.6     LONX       00543212636TRLO1 
  06/08/2018     12:16:38      291     507.6     TURX       00543212637TRLO1 
  06/08/2018     12:17:22      553     507.8     LONX       00543212770TRLO1 
  06/08/2018     12:17:22      879     507.8     LONX       00543212771TRLO1 
  06/08/2018     12:17:22       35     507.8     LONX       00543212772TRLO1 
  06/08/2018     12:17:22      132     507.8     LONX       00543212773TRLO1 
  06/08/2018     12:21:20      1250    507.6     LONX       00543213428TRLO1 
  06/08/2018     12:21:20      702     507.6     LONX       00543213429TRLO1 
  06/08/2018     12:21:20       39     507.6     LONX       00543213430TRLO1 
  06/08/2018     12:24:26      454     507.2     LONX       00543213855TRLO1 
  06/08/2018     12:24:26      319     507.2     TURX       00543213856TRLO1 
  06/08/2018     12:24:26      789     507.2     LONX       00543213854TRLO1 
  06/08/2018     12:24:26      940     507.2     LONX       00543213857TRLO1 
  06/08/2018     12:26:23      859      507      LONX       00543214165TRLO1 
  06/08/2018     12:29:44      1250     507      LONX       00543214607TRLO1 
  06/08/2018     12:29:51      269     506.8     TURX       00543214620TRLO1 
  06/08/2018     12:30:50       21     507.4     LONX       00543214866TRLO1 
  06/08/2018     12:32:15      675     507.6     LONX       00543215092TRLO1 
  06/08/2018     12:32:15      335     507.6     LONX       00543215093TRLO1 
  06/08/2018     12:33:20      736     507.4     LONX       00543215235TRLO1 
  06/08/2018     12:33:20      674     507.4     LONX       00543215236TRLO1 
  06/08/2018     12:37:31      290     507.8     LONX       00543215854TRLO1 
  06/08/2018     12:37:31      320     507.8     LONX       00543215855TRLO1 
  06/08/2018     12:37:31      1416    507.8     LONX       00543215856TRLO1 
  06/08/2018     12:37:32      593     507.8     LONX       00543215857TRLO1 
  06/08/2018     12:37:32      581     507.8     LONX       00543215858TRLO1 
  06/08/2018     12:39:53      999      508      LONX       00543216131TRLO1 
  06/08/2018     12:40:01      427     507.6     LONX       00543216163TRLO1 
  06/08/2018     12:40:01      301     507.6     TURX       00543216162TRLO1 
  06/08/2018     12:43:58      372      508      LONX       00543216750TRLO1 
  06/08/2018     12:43:58      708      508      LONX       00543216751TRLO1 
  06/08/2018     12:43:58      879      508      LONX       00543216752TRLO1 
  06/08/2018     12:43:58      234      508      LONX       00543216753TRLO1 
  06/08/2018     12:47:12      347     507.6     LONX       00543217478TRLO1 
  06/08/2018     12:47:12       93     507.6     LONX       00543217479TRLO1 
  06/08/2018     12:48:34      1250    507.6     LONX       00543217627TRLO1 
  06/08/2018     12:48:40      932     507.4     LONX       00543217635TRLO1 
  06/08/2018     12:49:14      813     507.4     BTSC       00543217705TRLO1 
  06/08/2018     12:52:02      879     507.6     LONX       00543218146TRLO1 
  06/08/2018     12:52:02      725     507.6     LONX       00543218147TRLO1 
  06/08/2018     12:54:00      757     507.4     LONX       00543218433TRLO1 
  06/08/2018     12:54:00      675     507.4     LONX       00543218434TRLO1 
  06/08/2018     12:57:44      1250    507.6     LONX       00543219465TRLO1 
  06/08/2018     12:57:44      524     507.6     LONX       00543219466TRLO1 
  06/08/2018     12:59:00       49     507.2     TURX       00543219736TRLO1 
  06/08/2018     13:01:38      171     507.6     CHIX       00543220345TRLO1 
  06/08/2018     13:01:38      330     507.6     CHIX       00543220346TRLO1 
  06/08/2018     13:01:38      260     507.6     LONX       00543220347TRLO1 
  06/08/2018     13:01:38      400     507.6     LONX       00543220341TRLO1 
  06/08/2018     13:01:38      296     507.6     LONX       00543220342TRLO1 
  06/08/2018     13:01:38      770     507.6     LONX       00543220343TRLO1 
  06/08/2018     13:01:38      574     507.6     LONX       00543220344TRLO1 
  06/08/2018     13:01:39      910     507.6     BTSC       00543220357TRLO1 
  06/08/2018     13:04:43      1670    507.6     LONX       00543220853TRLO1 
  06/08/2018     13:04:50      468     507.4     LONX       00543220885TRLO1 
  06/08/2018     13:04:50      329     507.4     TURX       00543220886TRLO1 
  06/08/2018     13:07:48      429     507.2     LONX       00543221265TRLO1 
  06/08/2018     13:07:48      342     507.2     LONX       00543221266TRLO1 
  06/08/2018     13:10:47      324     507.4     LONX       00543221707TRLO1 
  06/08/2018     13:10:47      633     507.4     LONX       00543221708TRLO1 
  06/08/2018     13:10:47       96     507.4     LONX       00543221709TRLO1 
  06/08/2018     13:10:47      575     507.4     LONX       00543221710TRLO1 
  06/08/2018     13:10:50      118     507.4     LONX       00543221711TRLO1 
  06/08/2018     13:11:36      249     507.2     LONX       00543221781TRLO1 
  06/08/2018     13:13:46      2000    507.4     LONX       00543221999TRLO1 
  06/08/2018     13:13:46      286     507.4     LONX       00543222000TRLO1 
  06/08/2018     13:15:24      727     507.4     LONX       00543222438TRLO1 
  06/08/2018     13:18:05      417     507.2     LONX       00543222947TRLO1 
  06/08/2018     13:18:05      293     507.2     TURX       00543222948TRLO1 
  06/08/2018     13:18:05      435     507.2     LONX       00543222949TRLO1 
  06/08/2018     13:18:05      229     507.2     LONX       00543222950TRLO1 
  06/08/2018     13:18:05      1686    507.2     LONX       00543222951TRLO1 
  06/08/2018     13:18:05      314     507.2     LONX       00543222952TRLO1 
  06/08/2018     13:18:05      834     507.2     LONX       00543222953TRLO1 
  06/08/2018     13:24:58      368     507.4     LONX       00543224735TRLO1 
  06/08/2018     13:24:58      664     507.4     LONX       00543224736TRLO1 
  06/08/2018     13:24:58      527     507.4     LONX       00543224737TRLO1 
  06/08/2018     13:24:58      199     507.4     LONX       00543224738TRLO1 
  06/08/2018     13:28:03      686     507.4     LONX       00543225183TRLO1 
  06/08/2018     13:28:03       35     507.4     LONX       00543225184TRLO1 
  06/08/2018     13:28:03      726     507.2     LONX       00543225185TRLO1 
  06/08/2018     13:28:07      159     507.2     CHIX       00543225189TRLO1 
  06/08/2018     13:28:07      100     507.2     CHIX       00543225190TRLO1 
  06/08/2018     13:28:07      104     507.2     LONX       00543225191TRLO1 
  06/08/2018     13:30:03      1250    507.2     LONX       00543225416TRLO1 
  06/08/2018     13:30:03      325     507.2     LONX       00543225417TRLO1 
  06/08/2018     13:31:37      709     507.2     LONX       00543225604TRLO1 
  06/08/2018     13:31:37      780     507.2     LONX       00543225605TRLO1 
  06/08/2018     13:31:42      459      507      LONX       00543225618TRLO1 
  06/08/2018     13:31:42      324      507      TURX       00543225617TRLO1 
  06/08/2018     13:33:29       93      507      LONX       00543225851TRLO1 
  06/08/2018     13:33:51       11      507      LONX       00543225937TRLO1 
  06/08/2018     13:34:13      554     506.8     LONX       00543226012TRLO1 
  06/08/2018     13:34:13      173     506.8     LONX       00543226013TRLO1 
  06/08/2018     13:34:13       8      506.8     LONX       00543226014TRLO1 
  06/08/2018     13:34:46       13     506.8     LONX       00543226103TRLO1 
  06/08/2018     13:38:18      423     506.8     LONX       00543226579TRLO1 
  06/08/2018     13:38:18      297     506.8     TURX       00543226580TRLO1 
  06/08/2018     13:38:18      1079    506.8     LONX       00543226578TRLO1 
  06/08/2018     13:38:18      562      507      LONX       00543226581TRLO1 
  06/08/2018     13:38:18      900      507      LONX       00543226582TRLO1 
  06/08/2018     13:38:18      498      507      LONX       00543226583TRLO1 
  06/08/2018     13:38:18      532      507      LONX       00543226584TRLO1 
  06/08/2018     13:38:18      433      507      LONX       00543226585TRLO1 
  06/08/2018     13:38:18       78      507      LONX       00543226586TRLO1 
  06/08/2018     13:38:18      834      507      LONX       00543226587TRLO1 
  06/08/2018     13:43:24      694     507.2     LONX       00543227127TRLO1 
  06/08/2018     13:43:24      289     507.2     LONX       00543227128TRLO1 
  06/08/2018     13:43:24      680     507.2     LONX       00543227129TRLO1 
  06/08/2018     13:43:24      440     507.2     LONX       00543227130TRLO1 
  06/08/2018     13:43:24      300     507.2     LONX       00543227131TRLO1 
  06/08/2018     13:43:35      1693    507.2     BTSC       00543227157TRLO1 
  06/08/2018     13:45:45      257     507.2     LONX       00543227437TRLO1 
  06/08/2018     13:45:45       37     507.2     LONX       00543227438TRLO1 
  06/08/2018     13:45:45      200     507.2     LONX       00543227439TRLO1 
  06/08/2018     13:46:16      359     507.4     LONX       00543227506TRLO1 
  06/08/2018     13:46:16      507     507.4     LONX       00543227507TRLO1 
  06/08/2018     13:46:16      163     507.4     LONX       00543227508TRLO1 
  06/08/2018     13:46:43      599     507.2     LONX       00543227555TRLO1 
  06/08/2018     13:46:43      154     507.2     LONX       00543227556TRLO1 
  06/08/2018     13:49:38      1700    507.4     LONX       00543227932TRLO1 
  06/08/2018     13:49:38       90     507.4     LONX       00543227933TRLO1 
  06/08/2018     13:53:05      372     507.6     LONX       00543228398TRLO1 
  06/08/2018     13:53:05      1278    507.6     LONX       00543228399TRLO1 
  06/08/2018     13:53:05      1250    507.6     LONX       00543228400TRLO1 
  06/08/2018     13:53:08      1406    507.5     BTSC       00543228401TRLO1 
  06/08/2018     13:55:28      766     507.4     LONX       00543228683TRLO1 
  06/08/2018     13:57:24      1000    507.2     LONX       00543228899TRLO1 
  06/08/2018     13:59:17      161     507.8     CHIX       00543229197TRLO1 
  06/08/2018     13:59:17      287     507.8     LONX       00543229196TRLO1 
  06/08/2018     13:59:33      699     507.8     LONX       00543229235TRLO1 
  06/08/2018     13:59:33      487     507.8     TURX       00543229236TRLO1 
  06/08/2018     13:59:33       6      507.8     TURX       00543229237TRLO1 
  06/08/2018     13:59:36      1050    507.6     LONX       00543229239TRLO1 
  06/08/2018     14:01:02      359     507.8     LONX       00543229494TRLO1 
  06/08/2018     14:01:02      1202    507.8     LONX       00543229495TRLO1 
  06/08/2018     14:02:46      1584    507.8     LONX       00543229752TRLO1 
  06/08/2018     14:04:15       50     507.8     LONX       00543230043TRLO1 
  06/08/2018     14:04:15      341     507.8     LONX       00543230044TRLO1 
  06/08/2018     14:04:15      575     507.8     LONX       00543230045TRLO1 
  06/08/2018     14:07:03      299     508.2     LONX       00543230511TRLO1 
  06/08/2018     14:08:26      1250    508.4     LONX       00543230674TRLO1 
  06/08/2018     14:08:26      438     508.4     LONX       00543230675TRLO1 
  06/08/2018     14:08:34      645     508.4     LONX       00543230687TRLO1 
  06/08/2018     14:08:34      455     508.4     TURX       00543230688TRLO1 
  06/08/2018     14:08:34      713     508.2     LONX       00543230689TRLO1 
  06/08/2018     14:09:22      217      508      LONX       00543230768TRLO1 
  06/08/2018     14:09:22      445      508      LONX       00543230769TRLO1 
  06/08/2018     14:11:10      335      508      LONX       00543230968TRLO1 
  06/08/2018     14:11:10      683      508      LONX       00543230969TRLO1 
  06/08/2018     14:12:56      737      508      CHIX       00543231130TRLO1 
  06/08/2018     14:12:56      869      508      LONX       00543231131TRLO1 
  06/08/2018     14:13:43      166      508      LONX       00543231330TRLO1 
  06/08/2018     14:15:25      443     507.8     LONX       00543231538TRLO1 
  06/08/2018     14:15:25      667     507.8     LONX       00543231539TRLO1 
  06/08/2018     14:15:25      1250     508      LONX       00543231540TRLO1 
  06/08/2018     14:15:25      379      508      LONX       00543231541TRLO1 
  06/08/2018     14:15:25       85      508      LONX       00543231542TRLO1 
  06/08/2018     14:18:56      390     508.2     LONX       00543232046TRLO1 
  06/08/2018     14:18:56      576     508.2     LONX       00543232047TRLO1 
  06/08/2018     14:18:56       40     508.2     LONX       00543232048TRLO1 
  06/08/2018     14:18:56      664     508.2     LONX       00543232049TRLO1 
  06/08/2018     14:20:06       11     508.2     LONX       00543232175TRLO1 
  06/08/2018     14:20:06      647     508.2     LONX       00543232176TRLO1 
  06/08/2018     14:22:16      1282    508.2     LONX       00543232477TRLO1 
  06/08/2018     14:23:06      517     508.2     CHIX       00543232663TRLO1 
  06/08/2018     14:23:06      270     508.2     LONX       00543232661TRLO1 
  06/08/2018     14:23:06      402     508.2     LONX       00543232662TRLO1 
  06/08/2018     14:24:27       93     508.2     LONX       00543232960TRLO1 
  06/08/2018     14:24:27      710     508.2     LONX       00543232961TRLO1 
  06/08/2018     14:25:13      450      508      LONX       00543233115TRLO1 
  06/08/2018     14:25:13       88      508      TURX       00543233114TRLO1 
  06/08/2018     14:25:13      214      508      TURX       00543233116TRLO1 
  06/08/2018     14:25:13       15      508      TURX       00543233119TRLO1 
  06/08/2018     14:25:13      542      508      LONX       00543233117TRLO1 
  06/08/2018     14:25:13      253      508      LONX       00543233118TRLO1 
  06/08/2018     14:27:26      646     508.2     LONX       00543233456TRLO1 
  06/08/2018     14:27:26      408     508.2     LONX       00543233457TRLO1 
  06/08/2018     14:27:26      569     508.2     LONX       00543233458TRLO1 
  06/08/2018     14:29:00      264     508.2     LONX       00543233894TRLO1 
  06/08/2018     14:29:46      1250    508.2     LONX       00543234046TRLO1 
  06/08/2018     14:31:09      854     508.4     LONX       00543234443TRLO1 
  06/08/2018     14:31:09      340     508.4     LONX       00543234444TRLO1 
  06/08/2018     14:31:57      832     508.4     LONX       00543234722TRLO1 
  06/08/2018     14:32:26      514     508.6     LONX       00543234892TRLO1 
  06/08/2018     14:32:26      396     508.6     LONX       00543234893TRLO1 
  06/08/2018     14:32:26      766     508.6     LONX       00543234894TRLO1 
  06/08/2018     14:34:07      1600    508.6     LONX       00543235227TRLO1 
  06/08/2018     14:34:07      173     508.6     LONX       00543235228TRLO1 
  06/08/2018     14:34:07       76     508.6     LONX       00543235230TRLO1 
  06/08/2018     14:34:22      480     508.2     LONX       00543235275TRLO1 
  06/08/2018     14:34:22      338     508.2     TURX       00543235276TRLO1 
  06/08/2018     14:35:06      905     507.6     LONX       00543235545TRLO1 
  06/08/2018     14:35:22      459     507.6     LONX       00543235625TRLO1 
  06/08/2018     14:35:22      323     507.6     TURX       00543235626TRLO1 
  06/08/2018     14:36:37      1250    507.8     LONX       00543235987TRLO1 
  06/08/2018     14:36:37       63     507.8     LONX       00543235988TRLO1 
  06/08/2018     14:36:37      443     507.8     LONX       00543235989TRLO1 
  06/08/2018     14:38:20      332     507.6     LONX       00543236315TRLO1 
  06/08/2018     14:38:20      818     507.6     LONX       00543236316TRLO1 
  06/08/2018     14:39:23      125      508      CHIX       00543236503TRLO1 
  06/08/2018     14:39:23      654      508      CHIX       00543236504TRLO1 
  06/08/2018     14:39:23      311      508      LONX       00543236500TRLO1 
  06/08/2018     14:39:23      370      508      LONX       00543236501TRLO1 
  06/08/2018     14:39:23      569      508      LONX       00543236502TRLO1 
  06/08/2018     14:40:42      1250    508.2     LONX       00543236812TRLO1 
  06/08/2018     14:40:42      421     508.2     LONX       00543236813TRLO1 
  06/08/2018     14:40:42       9      508.2     LONX       00543236814TRLO1 
  06/08/2018     14:41:27      379     508.2     LONX       00543237129TRLO1 
  06/08/2018     14:41:27      367     508.2     LONX       00543237131TRLO1 
  06/08/2018     14:43:10      124     508.4     BTSC       00543237632TRLO1 
  06/08/2018     14:43:10      318     508.4     CHIX       00543237633TRLO1 
  06/08/2018     14:43:10      382     508.4     LONX       00543237634TRLO1 
  06/08/2018     14:43:10      152     508.4     LONX       00543237635TRLO1 
  06/08/2018     14:43:10      651     508.4     LONX       00543237627TRLO1 
  06/08/2018     14:43:10      903     508.4     LONX       00543237628TRLO1 
  06/08/2018     14:43:10      210     508.4     LONX       00543237629TRLO1 
  06/08/2018     14:44:45      328      508      LONX       00543237999TRLO1 
  06/08/2018     14:44:56      402     508.2     LONX       00543238122TRLO1 
  06/08/2018     14:44:56      710     508.2     LONX       00543238123TRLO1 
  06/08/2018     14:44:56      166     508.2     LONX       00543238124TRLO1 
  06/08/2018     14:46:03      1250    508.4     LONX       00543238315TRLO1 
  06/08/2018     14:47:08      513     508.6     LONX       00543238697TRLO1 
  06/08/2018     14:47:08      925     508.6     LONX       00543238698TRLO1 
  06/08/2018     14:47:41      733     508.6     LONX       00543238788TRLO1 
  06/08/2018     14:48:45      136     508.8     LONX       00543239044TRLO1 
  06/08/2018     14:49:11      715     508.8     LONX       00543239125TRLO1 
  06/08/2018     14:50:13       46     508.8     CHIX       00543239414TRLO1 
  06/08/2018     14:50:28      380      509      LONX       00543239481TRLO1 
  06/08/2018     14:50:28      549      509      LONX       00543239482TRLO1 
  06/08/2018     14:50:28      711      509      LONX       00543239483TRLO1 
  06/08/2018     14:50:34      101     508.4     TURX       00543239492TRLO1 
  06/08/2018     14:51:13      123     508.6     CHIX       00543239808TRLO1 
  06/08/2018     14:51:13      123     508.6     LONX       00543239809TRLO1 
  06/08/2018     14:52:21      309     508.8     LONX       00543240052TRLO1 
  06/08/2018     14:52:21      601     508.8     LONX       00543240053TRLO1 
  06/08/2018     14:53:08      601     508.8     LONX       00543240331TRLO1 
  06/08/2018     14:53:29      601     508.6     LONX       00543240395TRLO1 
  06/08/2018     14:53:29      427     508.6     LONX       00543240396TRLO1 
  06/08/2018     14:55:29      326     508.8     LONX       00543240790TRLO1 
  06/08/2018     14:55:49      1250     509      LONX       00543240941TRLO1 
  06/08/2018     14:55:49      362      509      LONX       00543240942TRLO1 
  06/08/2018     14:57:13      704     508.6     LONX       00543241181TRLO1 
  06/08/2018     14:57:13      980     508.6     LONX       00543241182TRLO1 
  06/08/2018     14:59:50      869     508.8     CHIX       00543241815TRLO1 
  06/08/2018     14:59:50      832     508.8     LONX       00543241813TRLO1 
  06/08/2018     14:59:50      543     508.8     LONX       00543241814TRLO1 
  06/08/2018     15:00:11      829     508.6     LONX       00543242072TRLO1 
  06/08/2018     15:01:02      752     508.4     LONX       00543242403TRLO1 
  06/08/2018     15:01:02      778     508.4     LONX       00543242404TRLO1 
  06/08/2018     15:02:05      452      508      LONX       00543242710TRLO1 
  06/08/2018     15:02:05      318      508      TURX       00543242708TRLO1 
  06/08/2018     15:02:05      759      508      LONX       00543242709TRLO1 
  06/08/2018     15:03:03      1250    507.8     LONX       00543243101TRLO1 
  06/08/2018     15:03:03      182     507.8     LONX       00543243102TRLO1 
  06/08/2018     15:04:44      561      508      LONX       00543243673TRLO1 
  06/08/2018     15:04:44       88      508      LONX       00543243674TRLO1 
  06/08/2018     15:05:24      1705    508.2     LONX       00543243863TRLO1 
  06/08/2018     15:06:49      325     508.4     LONX       00543244525TRLO1 
  06/08/2018     15:06:49      532     508.4     LONX       00543244526TRLO1 
  06/08/2018     15:06:49      592     508.4     LONX       00543244527TRLO1 
  06/08/2018     15:06:57      660     508.4     BTSC       00543244559TRLO1 
  06/08/2018     15:06:57      159     508.4     CHIX       00543244560TRLO1 
  06/08/2018     15:06:57      558     508.4     CHIX       00543244561TRLO1 
  06/08/2018     15:06:57       2      508.4     CHIX       00543244562TRLO1 
  06/08/2018     15:11:15      429     508.2     LONX       00543246059TRLO1 
  06/08/2018     15:11:15      302     508.2     TURX       00543246058TRLO1 
  06/08/2018     15:11:15      744     508.2     LONX       00543246057TRLO1 
  06/08/2018     15:11:15      657     508.2     LONX       00543246060TRLO1 
  06/08/2018     15:11:16      658     508.2     LONX       00543246061TRLO1 
  06/08/2018     15:11:17      367      508      LONX       00543246065TRLO1 
  06/08/2018     15:11:17      100      508      LONX       00543246066TRLO1 
  06/08/2018     15:11:17      329      508      TURX       00543246067TRLO1 
  06/08/2018     15:11:18      759     508.2     LONX       00543246068TRLO1 
  06/08/2018     15:11:18       34     508.2     LONX       00543246069TRLO1 
  06/08/2018     15:11:18      610     508.2     LONX       00543246070TRLO1 
  06/08/2018     15:11:26      135      508      LONX       00543246111TRLO1 
  06/08/2018     15:11:26      523      508      LONX       00543246112TRLO1 
  06/08/2018     15:14:48      1250    508.6     LONX       00543247328TRLO1 
  06/08/2018     15:14:48       66     508.6     LONX       00543247329TRLO1 
  06/08/2018     15:16:43       82     508.4     CHIX       00543248088TRLO1 
  06/08/2018     15:16:43      677     508.6     LONX       00543248089TRLO1 
  06/08/2018     15:16:43      639     508.6     LONX       00543248090TRLO1 
  06/08/2018     15:16:44      1250    508.6     LONX       00543248123TRLO1 
  06/08/2018     15:16:44       66     508.6     LONX       00543248124TRLO1 
  06/08/2018     15:16:49      658     508.6     LONX       00543248203TRLO1 
  06/08/2018     15:17:38      574      509      LONX       00543248477TRLO1 
  06/08/2018     15:17:38      310      509      LONX       00543248478TRLO1 
  06/08/2018     15:17:38      888      509      LONX       00543248479TRLO1 
  06/08/2018     15:19:01      439     508.8     LONX       00543248886TRLO1 
  06/08/2018     15:19:01      309     508.8     TURX       00543248884TRLO1 
  06/08/2018     15:19:01      474     508.8     LONX       00543248885TRLO1 
  06/08/2018     15:19:01      134     508.8     LONX       00543248887TRLO1 
  06/08/2018     15:19:01      114     508.8     LONX       00543248888TRLO1 
  06/08/2018     15:19:02      863     508.8     LONX       00543248893TRLO1 
  06/08/2018     15:19:02      171     508.8     LONX       00543248894TRLO1 
  06/08/2018     15:19:33      666     508.4     LONX       00543249046TRLO1 
  06/08/2018     15:21:18      448     508.4     LONX       00543249525TRLO1 
  06/08/2018     15:21:18      284     508.4     LONX       00543249526TRLO1 
  06/08/2018     15:21:18      854     508.4     LONX       00543249527TRLO1 
  06/08/2018     15:22:43      1137    508.6     LONX       00543249882TRLO1 
  06/08/2018     15:22:58      546     508.6     LONX       00543249909TRLO1 
  06/08/2018     15:23:44      387     508.4     LONX       00543250265TRLO1 
  06/08/2018     15:23:44      272     508.4     TURX       00543250264TRLO1 
  06/08/2018     15:23:44      699     508.4     LONX       00543250266TRLO1 
  06/08/2018     15:25:28      738     508.2     LONX       00543250728TRLO1 
  06/08/2018     15:25:28      1250    508.2     LONX       00543250729TRLO1 
  06/08/2018     15:25:28      200     508.4     LONX       00543250730TRLO1 
  06/08/2018     15:25:28      347     508.4     LONX       00543250731TRLO1 
  06/08/2018     15:25:28      1150    508.2     LONX       00543250733TRLO1 
  06/08/2018     15:29:19      560     508.8     LONX       00543251964TRLO1 
  06/08/2018     15:29:19      389     508.8     LONX       00543251965TRLO1 
  06/08/2018     15:29:19      378     508.8     LONX       00543251966TRLO1 
  06/08/2018     15:30:21      435      509      LONX       00543252192TRLO1 
  06/08/2018     15:30:21      558      509      LONX       00543252193TRLO1 
  06/08/2018     15:30:44      557     508.8     LONX       00543252352TRLO1 
  06/08/2018     15:30:44      477     508.6     LONX       00543252355TRLO1 
  06/08/2018     15:30:44      393     508.8     TURX       00543252351TRLO1 
  06/08/2018     15:30:44      1200    508.8     LONX       00543252353TRLO1 
  06/08/2018     15:30:44      269      509      LONX       00543252354TRLO1 
  06/08/2018     15:32:10      378      509      LONX       00543252818TRLO1 
  06/08/2018     15:32:28      613     509.2     LONX       00543252926TRLO1 
  06/08/2018     15:32:28      326     509.2     LONX       00543252927TRLO1 
  06/08/2018     15:33:08       17     509.2     LONX       00543253153TRLO1 
  06/08/2018     15:33:23      378     509.4     CHIX       00543253209TRLO1 
  06/08/2018     15:33:23      662     509.4     LONX       00543253210TRLO1 
  06/08/2018     15:33:23      376     509.4     LONX       00543253207TRLO1 
  06/08/2018     15:33:23      1391    509.4     LONX       00543253208TRLO1 
  06/08/2018     15:35:11      1500    509.6     LONX       00543253747TRLO1 
  06/08/2018     15:36:58      120     509.8     BTSC       00543254306TRLO1 
  06/08/2018     15:36:58      309     509.8     CHIX       00543254307TRLO1 
  06/08/2018     15:36:58      580     509.8     CHIX       00543254308TRLO1 
  06/08/2018     15:36:58       1      509.8     TURX       00543254309TRLO1 
  06/08/2018     15:36:58      388     509.8     LONX       00543254300TRLO1 
  06/08/2018     15:36:58      591     509.8     LONX       00543254301TRLO1 
  06/08/2018     15:36:58       93     509.8     LONX       00543254302TRLO1 
  06/08/2018     15:36:58      685     509.8     LONX       00543254303TRLO1 
  06/08/2018     15:36:58      549     509.8     LONX       00543254304TRLO1 
  06/08/2018     15:36:58      142     509.8     LONX       00543254305TRLO1 
  06/08/2018     15:37:51      228     509.8     LONX       00543254640TRLO1 
  06/08/2018     15:37:51      427     509.8     LONX       00543254641TRLO1 
  06/08/2018     15:37:51      183     509.8     LONX       00543254642TRLO1 
  06/08/2018     15:38:27      770     509.8     LONX       00543254763TRLO1 
  06/08/2018     15:39:54      700      510      CHIX       00543255383TRLO1 
  06/08/2018     15:39:54       20      510      CHIX       00543255385TRLO1 
  06/08/2018     15:39:54      1309     510      LONX       00543255384TRLO1 
  06/08/2018     15:41:07       87     509.8     LONX       00543255822TRLO1 
  06/08/2018     15:41:07      156     509.8     LONX       00543255823TRLO1 
  06/08/2018     15:41:07      172     509.8     LONX       00543255824TRLO1 
  06/08/2018     15:41:53      439      510      LONX       00543256025TRLO1 
  06/08/2018     15:41:53      156      510      LONX       00543256026TRLO1 
  06/08/2018     15:42:07      1284    509.8     LONX       00543256117TRLO1 
  06/08/2018     15:42:07       5      509.8     LONX       00543256118TRLO1 
  06/08/2018     15:42:55      381     509.6     LONX       00543256261TRLO1 
  06/08/2018     15:42:55       66     509.6     LONX       00543256262TRLO1 
  06/08/2018     15:42:55      219     509.6     TURX       00543256260TRLO1 
  06/08/2018     15:42:55       96     509.6     TURX       00543256263TRLO1 
  06/08/2018     15:42:55      728     509.6     LONX       00543256259TRLO1 
  06/08/2018     15:44:53      1250    509.8     LONX       00543256880TRLO1 
  06/08/2018     15:44:53      659     509.8     LONX       00543256881TRLO1 
  06/08/2018     15:44:53      128     509.8     LONX       00543256882TRLO1 
  06/08/2018     15:45:43      115     509.8     BTSC       00543257207TRLO1 
  06/08/2018     15:45:43      298     509.8     CHIX       00543257208TRLO1 
  06/08/2018     15:45:43      408     509.8     CHIX       00543257209TRLO1 
  06/08/2018     15:45:43      826     509.8     LONX       00543257206TRLO1 
  06/08/2018     15:46:23      776     509.4     LONX       00543257448TRLO1 
  06/08/2018     15:48:22      446     509.6     LONX       00543258222TRLO1 
  06/08/2018     15:48:22      557     509.6     LONX       00543258223TRLO1 
  06/08/2018     15:48:25      549     509.6     LONX       00543258235TRLO1 
  06/08/2018     15:49:02      1006    509.6     BTSC       00543258393TRLO1 
  06/08/2018     15:49:02      830     509.6     LONX       00543258392TRLO1 
  06/08/2018     15:49:08      860     509.4     LONX       00543258433TRLO1 
  06/08/2018     15:49:50      351     509.4     LONX       00543258733TRLO1 
  06/08/2018     15:50:48      1250    509.4     LONX       00543259085TRLO1 
  06/08/2018     15:51:22      667     509.4     LONX       00543259416TRLO1 
  06/08/2018     15:51:42      435     509.2     LONX       00543259605TRLO1 
  06/08/2018     15:51:42      307     509.2     TURX       00543259606TRLO1 
  06/08/2018     15:52:49      1250    509.4     LONX       00543260145TRLO1 
  06/08/2018     15:52:49      479     509.4     LONX       00543260146TRLO1 
  06/08/2018     15:54:04       59     509.4     LONX       00543260490TRLO1 
  06/08/2018     15:54:27      600     509.4     BTSC       00543260567TRLO1 
  06/08/2018     15:57:04      382     509.8     LONX       00543261363TRLO1 
  06/08/2018     15:57:04      942     509.8     LONX       00543261364TRLO1 
  06/08/2018     15:57:07      144     509.8     CHIX       00543261371TRLO1 
  06/08/2018     15:57:07      100     509.8     LONX       00543261370TRLO1 
  06/08/2018     15:59:00      700      510      CHIX       00543261895TRLO1 
  06/08/2018     15:59:00      737      510      LONX       00543261896TRLO1 
  06/08/2018     15:59:00      698     510.2     LONX       00543261897TRLO1 
  06/08/2018     15:59:00      679     510.2     LONX       00543261898TRLO1 
  06/08/2018     15:59:00       17     510.2     LONX       00543261899TRLO1 
  06/08/2018     15:59:00      206     510.2     LONX       00543261900TRLO1 
  06/08/2018     15:59:00      280     510.2     LONX       00543261901TRLO1 
  06/08/2018     15:59:02      662      510      LONX       00543261964TRLO1 
  06/08/2018     15:59:04      1300    509.8     LONX       00543261989TRLO1 
  06/08/2018     15:59:32      417     509.8     LONX       00543262170TRLO1 
  06/08/2018     15:59:32      251     509.8     LONX       00543262171TRLO1 
  06/08/2018     15:59:33      311     509.8     LONX       00543262176TRLO1 
  06/08/2018     15:59:33      352     509.8     LONX       00543262177TRLO1 
  06/08/2018     15:59:38       62     509.8     LONX       00543262220TRLO1 
  06/08/2018     16:02:11      446     509.8     LONX       00543262956TRLO1 
  06/08/2018     16:02:11      314     509.8     TURX       00543262955TRLO1 
  06/08/2018     16:02:11      1300    509.8     LONX       00543262957TRLO1 
  06/08/2018     16:02:11       26     509.8     LONX       00543262958TRLO1 
  06/08/2018     16:02:11      663     509.6     LONX       00543262959TRLO1 
  06/08/2018     16:02:17      471     509.4     LONX       00543262991TRLO1 
  06/08/2018     16:02:17      332     509.4     TURX       00543262992TRLO1 
  06/08/2018     16:02:17      1049    509.4     LONX       00543262990TRLO1 
  06/08/2018     16:02:18      754     509.2     LONX       00543262993TRLO1 
  06/08/2018     16:03:29      1250    509.8     LONX       00543263295TRLO1 
  06/08/2018     16:03:29       76     509.8     LONX       00543263296TRLO1 
  06/08/2018     16:09:13      123     509.8     BTSC       00543264608TRLO1 
  06/08/2018     16:09:13      1415    509.8     CHIX       00543264609TRLO1 
  06/08/2018     16:09:13      318     509.8     CHIX       00543264610TRLO1 
  06/08/2018     16:09:13       8      509.8     CHIX       00543264611TRLO1 
  06/08/2018     16:09:13      336      510      LONX       00543264612TRLO1 
  06/08/2018     16:09:13       26      510      LONX       00543264613TRLO1 
  06/08/2018     16:09:13      450     510.2     LONX       00543264614TRLO1 
  06/08/2018     16:09:13      1250    510.2     LONX       00543264615TRLO1 
  06/08/2018     16:09:13      289     510.2     LONX       00543264616TRLO1 
  06/08/2018     16:09:40      1300    510.2     LONX       00543264754TRLO1 
  06/08/2018     16:09:46      663     510.2     LONX       00543264777TRLO1 
  06/08/2018     16:11:04      974     510.5     BTSC       00543265028TRLO1 
  06/08/2018     16:11:07      750     510.4     LONX       00543265031TRLO1 
  06/08/2018     16:11:07      230     510.4     LONX       00543265032TRLO1 
  06/08/2018     16:11:07      664     510.4     LONX       00543265033TRLO1 
  06/08/2018     16:11:29      767     510.2     LONX       00543265186TRLO1 
  06/08/2018     16:11:29      882      510      LONX       00543265187TRLO1 
  06/08/2018     16:11:29      368      510      LONX       00543265188TRLO1 
  06/08/2018     16:11:32       79      510      LONX       00543265190TRLO1 
  06/08/2018     16:11:32      741     510.2     LONX       00543265191TRLO1 
  06/08/2018     16:11:32      508     510.2     LONX       00543265192TRLO1 
  06/08/2018     16:14:01       20      510      LONX       00543265699TRLO1 
  06/08/2018     16:15:18       29      510      LONX       00543266035TRLO1 
  06/08/2018     16:16:14      1250     510      LONX       00543266388TRLO1 
  06/08/2018     16:16:14      666      510      LONX       00543266394TRLO1 
  06/08/2018     16:16:16      647      510      LONX       00543266415TRLO1 
  06/08/2018     16:16:45      391     509.8     LONX       00543266643TRLO1 
  06/08/2018     16:16:45      276     509.8     TURX       00543266644TRLO1 
  06/08/2018     16:16:45      685     509.8     LONX       00543266645TRLO1 
  06/08/2018     16:20:46      120      510      BTSC       00543267879TRLO1 
  06/08/2018     16:20:46      387      510      BTSC       00543267880TRLO1 
  06/08/2018     16:20:46      1452     510      BTSC       00543267881TRLO1 
  06/08/2018     16:20:46      2007     510      LONX       00543267882TRLO1 
  06/08/2018     16:20:46      742     510.2     LONX       00543267883TRLO1 
  06/08/2018     16:20:46      356     510.4     LONX       00543267884TRLO1 
  06/08/2018     16:20:46      710     510.4     LONX       00543267885TRLO1 
  06/08/2018     16:20:46      1200    510.4     LONX       00543267886TRLO1 
  06/08/2018     16:20:46      414     510.4     LONX       00543267887TRLO1 
  06/08/2018     16:20:46      670     510.4     LONX       00543267888TRLO1 
  06/08/2018     16:20:47       26     510.2     LONX       00543267895TRLO1 
  06/08/2018     16:20:49      1250     510      LONX       00543267915TRLO1 
  06/08/2018     16:20:49       90     510.2     LONX       00543267916TRLO1 
  06/08/2018     16:20:49      675     510.2     LONX       00543267918TRLO1 
  06/08/2018     16:20:51      580     510.4     LONX       00543267924TRLO1 
  06/08/2018     16:20:51      841     510.4     LONX       00543267925TRLO1 
  06/08/2018     16:20:51      592     510.4     LONX       00543267926TRLO1 
  06/08/2018     16:20:51      671     510.4     LONX       00543267928TRLO1 
  06/08/2018     16:20:56      579     510.4     LONX       00543267941TRLO1 
  06/08/2018     16:20:56       92     510.4     LONX       00543267942TRLO1 
  06/08/2018     16:21:11      295     510.2     LONX       00543268043TRLO1 
  06/08/2018     16:21:40      603     510.8     LONX       00543268123TRLO1 
  06/08/2018     16:21:42      672     510.8     LONX       00543268126TRLO1 
  06/08/2018     16:21:48      295     510.8     LONX       00543268151TRLO1 
  06/08/2018     16:21:53      672     510.8     LONX       00543268183TRLO1 
  06/08/2018     16:22:07      295     510.8     LONX       00543268213TRLO1 
  06/08/2018     16:24:01      600     510.8     LONX       00543268629TRLO1 
  06/08/2018     16:24:01      130     510.8     LONX       00543268630TRLO1 
  06/08/2018     16:24:01      1025    510.8     LONX       00543268631TRLO1 
  06/08/2018     16:24:02      1495    510.8     BTSC       00543268636TRLO1 
  06/08/2018     16:24:07      1203    510.8     LONX       00543268682TRLO1 
  06/08/2018     16:25:07      447     510.6     LONX       00543269058TRLO1 
  06/08/2018     16:25:07      315     510.6     TURX       00543269059TRLO1 
  06/08/2018     16:25:07      674     510.6     LONX       00543269057TRLO1 
  06/08/2018     16:26:47       48     510.6     LONX       00543269470TRLO1 
  06/08/2018     16:26:47      626     510.6     LONX       00543269471TRLO1 
  06/08/2018     16:26:53      472     510.4     LONX       00543269515TRLO1 
  06/08/2018     16:26:53      674     510.6     LONX       00543269510TRLO1 
  06/08/2018     16:26:53      675     510.6     LONX       00543269511TRLO1 
  06/08/2018     16:26:55      675     510.4     LONX       00543269519TRLO1 
  06/08/2018     16:26:58      675      510      LONX       00543269528TRLO1 
  06/08/2018     16:27:47      448      510      LONX       00543269694TRLO1 
  06/08/2018     16:27:47      316      510      TURX       00543269693TRLO1 
  06/08/2018     16:27:50      1250     510      LONX       00543269700TRLO1 
  06/08/2018     16:28:24      461     510.2     LONX       00543269848TRLO1 
  06/08/2018     16:28:25      939     510.2     LONX       00543269853TRLO1 
  06/08/2018     16:29:15      102     510.2     CHIX       00543270096TRLO1 
  06/08/2018     16:29:15      672     510.2     LONX       00543270097TRLO1 
  06/08/2018     16:29:25      420     510.2     LONX       00543270141TRLO1 
  06/08/2018     16:29:25      256     510.2     LONX       00543270142TRLO1 
  06/08/2018     16:29:36      366     510.2     BTSC       00543270205TRLO1 
  06/08/2018     16:29:36      184     510.2     BTSC       00543270206TRLO1 
  06/08/2018     16:29:36      282     510.2     CHIX       00543270207TRLO1 
  06/08/2018     16:29:37      500     510.2     LONX       00543270214TRLO1 
  06/08/2018     16:29:50      676     509.8     LONX       00543270327TRLO1 
 
 

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 rns@lseg.com or visit www.rns.com.

END

POSUGUBPRUPRGMQ

(END) Dow Jones Newswires

August 07, 2018 02:00 ET (06:00 GMT)

1 Year Hammerson Chart

1 Year Hammerson Chart

1 Month Hammerson Chart

1 Month Hammerson Chart

Your Recent History

Delayed Upgrade Clock