Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Transaction in Own Shares

15th Jul 2025 07:00

RNS Number : 9980Q

Kingfisher PLC

15 July 2025

KINGFISHER PLC

Transaction in own shares

15 July 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 14 July 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas SA, Intermediary Code: R0MUWSFPU8MPRO8K5P83 ("BNP Paribas SA") as part of its £300 million capital return programme announced on 25 March 2025 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas SA as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.

Date of purchase:	14 July 2025
Total number of shares purchased:	1,350,000
Volume Weighted Average price paid per share:	GBp 279.9700
Highest price paid per share:	GBp 281.8000
Lowest price paid per share:	GBp 276.6000

To date, Kingfisher has purchased 10,890,797 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with the second tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from Goldman Sachs International in connection with its execution of the first tranche of the Programme.

A schedule of individual trades carried out by BNP Paribas SA as principal in connection with the above purchases is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share GBp
AQXE	101,577	GBp 280.1414
BATE	443,708	GBp 279.8825
CHIX	247,449	GBp 280.1155
TRQX	55,550	GBp 280.0812
XLON	501,716	GBp 279.9286

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 14 July 2025 (BST)	Trading venue	Quantity	Transaction Reference Number
276.9	07:00:53	XLON	886	20250714131736906
276.9	07:00:53	BATE	891	20250714131736908
276.8	07:00:53	CHIX	915	20250714131736910
276.7	07:01:00	XLON	1,154	20250714131737052
276.6	07:01:00	TRQX	918	20250714131737054
276.6	07:01:00	BATE	1,210	20250714131737056
277.4	07:03:10	XLON	951	20250714131738592
277.4	07:03:10	BATE	328	20250714131738594
277.4	07:03:10	BATE	839	20250714131738596
277.4	07:03:13	XLON	1,046	20250714131738608
277.3	07:03:13	BATE	1,002	20250714131738610
277.3	07:03:13	CHIX	1,105	20250714131738612
277.3	07:03:13	AQXE	1,057	20250714131738614
277.2	07:03:56	BATE	1,035	20250714131739297
277.7	07:05:44	CHIX	795	20250714131740041
277.7	07:05:44	CHIX	52	20250714131740043
277.6	07:05:44	XLON	1,014	20250714131740045
277.6	07:05:44	AQXE	1,022	20250714131740047
277.4	07:05:45	TRQX	933	20250714131740049
277.4	07:05:45	BATE	999	20250714131740051
277.2	07:06:04	BATE	1,163	20250714131740156
277.1	07:06:05	XLON	1,061	20250714131740158
277.1	07:06:05	CHIX	991	20250714131740160
277.1	07:06:05	BATE	1,139	20250714131740162
277.2	07:06:26	XLON	1,037	20250714131740414
277.2	07:07:03	XLON	1,075	20250714131740707
277.2	07:07:03	BATE	992	20250714131740709
277.1	07:08:54	AQXE	271	20250714131741692
278.0	07:10:25	XLON	369	20250714131742814
278.0	07:10:25	XLON	363	20250714131742816
277.9	07:10:40	XLON	1,307	20250714131742860
277.9	07:10:40	XLON	367	20250714131742862
277.9	07:10:40	XLON	366	20250714131742864
277.9	07:10:40	XLON	310	20250714131742866
277.9	07:10:40	XLON	533	20250714131742868
277.9	07:10:40	XLON	535	20250714131742870
277.9	07:10:43	XLON	438	20250714131742882
277.9	07:10:43	XLON	428	20250714131742884
277.9	07:10:46	XLON	388	20250714131742902
277.9	07:10:46	XLON	376	20250714131742904
278.0	07:15:28	TRQX	969	20250714131744352
278.0	07:15:28	XLON	1,127	20250714131744354
278.0	07:15:28	BATE	1,269	20250714131744356
278.0	07:15:28	CHIX	1,030	20250714131744358
278.0	07:15:28	AQXE	1,129	20250714131744360
278.3	07:16:20	XLON	1,116	20250714131744592
278.3	07:16:20	BATE	1,149	20250714131744594
278.4	07:16:20	BATE	124	20250714131744596
278.2	07:17:02	XLON	1,095	20250714131744694
278.1	07:17:02	TRQX	962	20250714131744696
278.2	07:17:02	BATE	961	20250714131744698
278.2	07:17:02	CHIX	1,283	20250714131744700
278.2	07:17:02	AQXE	1,216	20250714131744702
278.1	07:17:11	BATE	119	20250714131744862
278.1	07:17:11	BATE	111	20250714131744864
278.1	07:17:11	BATE	406	20250714131744866
278.1	07:17:13	XLON	1,176	20250714131744870
278.1	07:17:19	XLON	427	20250714131744888
278.1	07:17:19	XLON	374	20250714131744890
278.1	07:17:22	XLON	448	20250714131744892
278.1	07:17:22	XLON	376	20250714131744894
278.1	07:17:25	XLON	401	20250714131744900
278.1	07:17:25	XLON	447	20250714131744902
278.1	07:17:25	XLON	1,396	20250714131744904
278.1	07:18:20	BATE	118	20250714131745186
278.1	07:18:23	BATE	102	20250714131745196
278.1	07:18:23	BATE	110	20250714131745198
278.1	07:18:26	BATE	107	20250714131745206
278.1	07:18:26	BATE	109	20250714131745208
278.1	07:18:29	BATE	115	20250714131745216
278.1	07:18:29	BATE	101	20250714131745218
278.1	07:18:32	BATE	114	20250714131745220
278.1	07:18:32	BATE	111	20250714131745222
278.1	07:18:35	BATE	116	20250714131745230
278.1	07:18:35	BATE	115	20250714131745232
278.1	07:18:38	BATE	113	20250714131745234
278.1	07:18:38	BATE	113	20250714131745236
278.1	07:18:41	BATE	102	20250714131745240
278.1	07:18:41	BATE	115	20250714131745242
278.1	07:18:44	BATE	113	20250714131745258
278.1	07:18:44	BATE	115	20250714131745260
278.1	07:18:47	BATE	107	20250714131745312
278.1	07:18:47	BATE	119	20250714131745314
278.1	07:18:50	BATE	114	20250714131745420
278.1	07:18:50	BATE	115	20250714131745422
278.1	07:18:53	BATE	101	20250714131745430
278.1	07:18:53	BATE	102	20250714131745432
277.9	07:18:56	CHIX	1,327	20250714131745434
278.1	07:18:56	BATE	111	20250714131745436
278.1	07:18:56	BATE	103	20250714131745438
278.1	07:19:26	BATE	105	20250714131745560
278.1	07:19:26	BATE	102	20250714131745562
278.1	07:19:26	BATE	6	20250714131745564
278.1	07:19:26	BATE	113	20250714131745566
278.1	07:19:26	BATE	109	20250714131745568
278.1	07:19:29	BATE	114	20250714131745570
278.1	07:19:29	BATE	117	20250714131745572
278.1	07:19:32	BATE	117	20250714131745574
278.1	07:19:32	BATE	110	20250714131745576
278.1	07:19:35	BATE	120	20250714131745582
278.1	07:19:35	BATE	120	20250714131745584
278.1	07:19:38	BATE	112	20250714131745610
278.1	07:19:38	BATE	118	20250714131745612
277.9	07:19:40	XLON	1,002	20250714131745614
277.9	07:19:40	BATE	1,337	20250714131745616
277.9	07:19:40	CHIX	1,133	20250714131745618
277.9	07:19:40	XLON	358	20250714131745722
277.9	07:19:40	XLON	2,106	20250714131745724
278.0	07:19:51	BATE	1,474	20250714131745756
278.0	07:19:51	BATE	6	20250714131745758
278.0	07:19:51	BATE	6	20250714131745760
278.0	07:19:51	BATE	6	20250714131745762
278.0	07:19:54	BATE	1,001	20250714131745780
278.0	07:19:54	BATE	121	20250714131745782
278.0	07:19:54	BATE	6	20250714131745784
278.0	07:19:54	BATE	6	20250714131745786
278.0	07:19:54	BATE	114	20250714131745788
278.0	07:19:54	BATE	6	20250714131745790
278.0	07:19:54	BATE	41	20250714131745792
278.0	07:19:57	BATE	115	20250714131745804
278.0	07:19:57	BATE	104	20250714131745806
278.0	07:19:57	BATE	1,368	20250714131745808
278.0	07:19:57	BATE	6	20250714131745810
278.0	07:19:57	BATE	6	20250714131745812
278.0	07:19:57	BATE	102	20250714131745814
278.0	07:19:57	BATE	100	20250714131745816
278.0	07:20:00	BATE	102	20250714131745820
278.0	07:20:00	BATE	119	20250714131745822
278.0	07:20:03	BATE	114	20250714131745838
278.0	07:20:03	BATE	115	20250714131745840
278.0	07:20:06	BATE	113	20250714131745844
278.0	07:20:06	BATE	121	20250714131745846
278.0	07:20:09	BATE	99	20250714131745850
278.0	07:20:09	BATE	99	20250714131745852
278.0	07:20:12	BATE	111	20250714131745858
278.0	07:20:12	BATE	120	20250714131745860
278.0	07:20:15	BATE	108	20250714131745862
278.0	07:20:15	BATE	100	20250714131745864
278.0	07:20:18	BATE	122	20250714131745870
278.0	07:20:18	BATE	101	20250714131745872
278.0	07:20:21	BATE	114	20250714131745884
278.0	07:20:21	BATE	101	20250714131745886
278.0	07:20:24	BATE	107	20250714131745896
278.0	07:20:24	BATE	103	20250714131745898
278.0	07:20:24	BATE	70	20250714131745900
278.0	07:20:24	BATE	111	20250714131745902
278.0	07:20:24	BATE	1	20250714131745904
278.0	07:20:24	BATE	116	20250714131745906
278.0	07:20:24	BATE	69	20250714131745908
278.0	07:20:24	BATE	115	20250714131745910
278.0	07:20:24	BATE	2	20250714131745912
278.0	07:20:24	BATE	68	20250714131745914
278.0	07:20:24	BATE	3	20250714131745916
278.0	07:20:24	BATE	68	20250714131745918
278.0	07:20:24	BATE	3	20250714131746020
278.0	07:20:24	BATE	67	20250714131746022
278.0	07:20:24	BATE	4	20250714131746024
278.0	07:20:24	BATE	67	20250714131746026
278.0	07:20:24	BATE	4	20250714131746028
278.0	07:20:24	BATE	116	20250714131746030
278.0	07:20:24	BATE	66	20250714131746032
278.0	07:20:24	BATE	5	20250714131746034
278.0	07:20:27	BATE	122	20250714131746044
278.0	07:20:27	BATE	112	20250714131746046
278.0	07:20:30	BATE	111	20250714131746058
278.0	07:20:30	BATE	119	20250714131746060
278.0	07:20:33	BATE	116	20250714131746084
278.0	07:20:33	BATE	103	20250714131746086
278.0	07:20:36	BATE	108	20250714131746128
278.0	07:20:36	BATE	117	20250714131746130
278.0	07:20:39	BATE	114	20250714131746154
278.0	07:20:39	BATE	120	20250714131746156
278.0	07:20:42	BATE	99	20250714131746188
278.0	07:20:42	BATE	101	20250714131746190
278.0	07:20:45	BATE	106	20250714131746200
278.0	07:20:45	BATE	108	20250714131746202
278.0	07:20:48	BATE	107	20250714131746206
278.0	07:20:48	BATE	102	20250714131746208
278.0	07:20:51	BATE	110	20250714131746210
278.0	07:20:51	BATE	113	20250714131746212
278.0	07:20:54	BATE	115	20250714131746332
278.0	07:20:54	BATE	100	20250714131746334
277.8	07:20:57	BATE	652	20250714131746336
277.8	07:20:57	CHIX	1,296	20250714131746338
277.8	07:20:57	XLON	1,318	20250714131746340
277.8	07:20:57	AQXE	1,142	20250714131746342
277.8	07:20:57	BATE	385	20250714131746344
277.8	07:21:21	BATE	953	20250714131746428
277.6	07:23:29	TRQX	1,138	20250714131747014
277.6	07:23:29	AQXE	1,156	20250714131747016
277.6	07:23:29	BATE	1,473	20250714131747018
277.6	07:23:29	CHIX	1,097	20250714131747020
277.6	07:23:29	XLON	1,270	20250714131747022
277.5	07:23:29	XLON	2,108	20250714131747024
277.6	07:23:30	BATE	2,039	20250714131747026
277.6	07:23:30	CHIX	3	20250714131747028
277.6	07:23:30	CHIX	157	20250714131747030
277.4	07:23:41	CHIX	608	20250714131747078
277.6	07:23:44	XLON	390	20250714131747086
277.6	07:23:44	XLON	388	20250714131747088
277.6	07:23:44	XLON	1,225	20250714131747090
277.6	07:23:44	XLON	944	20250714131747092
277.6	07:23:44	XLON	419	20250714131747094
277.6	07:23:44	XLON	447	20250714131747096
277.6	07:23:44	XLON	436	20250714131747098
277.5	07:23:44	BATE	1,063	20250714131747100
277.6	07:23:44	BATE	124	20250714131747102
277.6	07:23:44	BATE	112	20250714131747104
277.5	07:24:44	BATE	1,123	20250714131747376
277.5	07:24:45	BATE	6,160	20250714131747378
277.5	07:24:45	CHIX	321	20250714131747380
277.5	07:24:45	CHIX	320	20250714131747382
277.5	07:24:45	CHIX	1	20250714131747384
277.5	07:24:45	CHIX	159	20250714131747386
277.4	07:25:15	CHIX	1,156	20250714131747602
277.4	07:25:15	XLON	1,398	20250714131747604
277.4	07:25:17	XLON	1,137	20250714131747606
277.4	07:25:17	XLON	467	20250714131747608
277.4	07:25:17	XLON	464	20250714131747610
277.4	07:25:29	XLON	1,356	20250714131747626
277.4	07:25:29	XLON	440	20250714131747628
277.4	07:25:32	XLON	390	20250714131747640
277.4	07:26:01	XLON	474	20250714131747824
277.4	07:26:01	XLON	1,198	20250714131747826
277.4	07:26:01	XLON	1,954	20250714131747828
277.4	07:26:01	XLON	4,736	20250714131747830
277.4	07:28:44	XLON	1,716	20250714131748286
277.4	07:28:45	XLON	1,031	20250714131748296
278.1	07:35:23	AQXE	2,057	20250714131749493
278.1	07:35:23	XLON	2,317	20250714131749495
278.1	07:35:23	BATE	9,378	20250714131749497
278.1	07:35:27	CHIX	344	20250714131749619
278.1	07:35:27	CHIX	373	20250714131749621
278.1	07:35:29	XLON	463	20250714131749627
278.1	07:35:29	XLON	479	20250714131749629
278.1	07:35:29	XLON	297	20250714131749631
278.1	07:35:30	CHIX	317	20250714131749635
278.1	07:35:30	CHIX	348	20250714131749637
278.2	07:35:56	BATE	53	20250714131749662
278.2	07:36:10	BATE	271	20250714131749709
278.3	07:39:25	BATE	358	20250714131750378
278.3	07:39:25	BATE	398	20250714131750380
278.3	07:39:25	BATE	399	20250714131750382
278.3	07:39:25	BATE	365	20250714131750384
278.3	07:39:25	BATE	135	20250714131750386
278.3	07:39:25	BATE	544	20250714131750388
278.3	07:39:25	BATE	1,208	20250714131750390
278.3	07:39:25	BATE	4,539	20250714131750392
278.2	07:40:20	AQXE	2,181	20250714131750700
278.2	07:40:20	BATE	2,297	20250714131750802
278.1	07:40:20	XLON	703	20250714131750804
278.1	07:40:20	XLON	1,689	20250714131750806
278.1	07:40:20	CHIX	2,421	20250714131750808
278.1	07:40:20	TRQX	2,401	20250714131750810
278.1	07:40:20	BATE	2,350	20250714131750812
278.1	07:40:20	BATE	143	20250714131750814
278.1	07:40:20	XLON	428	20250714131750816
278.1	07:40:20	XLON	455	20250714131750818
278.0	07:41:11	XLON	2,715	20250714131750919
278.1	07:41:42	CHIX	2,030	20250714131750959
278.1	07:41:51	CHIX	948	20250714131750973
278.1	07:43:00	CHIX	1,159	20250714131751181
278.0	07:43:10	CHIX	406	20250714131751185
278.0	07:43:10	BATE	1,344	20250714131751187
278.0	07:43:10	XLON	2,136	20250714131751189
278.0	07:43:10	CHIX	2,315	20250714131751191
278.1	07:43:50	XLON	1,484	20250714131751253
278.4	07:48:48	XLON	277	20250714131752751
278.6	07:54:32	CHIX	9,479	20250714131754524
278.6	07:54:32	BATE	12,607	20250714131754526
278.6	07:54:33	XLON	1,900	20250714131754528
278.6	07:54:33	XLON	333	20250714131754530
278.6	07:54:33	XLON	474	20250714131754532
278.6	07:54:33	XLON	419	20250714131754534
278.6	07:54:36	XLON	500	20250714131754544
278.6	07:54:36	XLON	423	20250714131754546
278.6	07:54:36	XLON	333	20250714131754548
278.6	07:54:39	XLON	450	20250714131754550
278.6	07:54:39	XLON	506	20250714131754552
278.6	07:54:39	XLON	333	20250714131754554
278.6	07:54:42	XLON	418	20250714131754560
278.6	07:54:42	XLON	457	20250714131754562
279.3	07:57:40	XLON	2,642	20250714131755302
279.3	07:57:40	AQXE	2,299	20250714131755304
279.3	07:59:05	CHIX	2,050	20250714131755492
279.3	07:59:05	BATE	6,988	20250714131755494
279.3	07:59:05	CHIX	1,058	20250714131755596
279.2	07:59:10	XLON	2,276	20250714131755619
279.1	07:59:58	XLON	191	20250714131755737
279.1	07:59:58	XLON	2,204	20250714131755739
279.1	07:59:58	BATE	1,851	20250714131755741
279.1	07:59:58	AQXE	12	20250714131755743
279.1	07:59:59	XLON	1,055	20250714131755745
279.1	07:59:59	XLON	2,181	20250714131755747
279.1	08:00:00	AQXE	309	20250714131755757
279.1	08:00:01	XLON	1,771	20250714131755761
279.1	08:00:07	AQXE	2,126	20250714131755895
279.1	08:00:10	XLON	1,198	20250714131755919
279.1	08:00:10	XLON	373	20250714131755921
279.1	08:00:10	XLON	838	20250714131755923
279.1	08:00:10	XLON	509	20250714131755925
279.1	08:00:10	XLON	509	20250714131755927
279.1	08:00:13	XLON	422	20250714131755935
279.1	08:00:13	XLON	509	20250714131755937
279.1	08:00:20	XLON	606	20250714131755949
279.1	08:00:20	XLON	74	20250714131755951
279.1	08:00:20	XLON	4,716	20250714131755953
279.1	08:00:20	XLON	1,996	20250714131755955
279.0	08:00:32	BATE	1,097	20250714131756001
279.0	08:00:40	TRQX	1,478	20250714131756025
279.0	08:00:40	CHIX	2,911	20250714131756027
279.0	08:00:40	TRQX	38	20250714131756029
279.0	08:00:40	TRQX	1,247	20250714131756031
278.8	08:02:45	XLON	1,388	20250714131756506
278.8	08:03:38	BATE	1,268	20250714131756600
278.9	08:05:13	XLON	1,534	20250714131756851
278.9	08:05:13	XLON	1,295	20250714131756853
278.9	08:05:13	BATE	2,889	20250714131756855
278.8	08:05:27	XLON	946	20250714131756861
278.8	08:05:48	XLON	901	20250714131756883
278.8	08:05:58	XLON	990	20250714131756895
278.8	08:06:44	BATE	2,660	20250714131756943
278.8	08:06:44	XLON	1,224	20250714131756945
278.7	08:09:11	XLON	6	20250714131757409
278.7	08:09:11	BATE	1,662	20250714131757411
278.7	08:09:11	CHIX	1,343	20250714131757413
278.7	08:09:11	XLON	1,314	20250714131757415
278.7	08:09:11	AQXE	2,981	20250714131757417
278.7	08:10:12	BATE	997	20250714131757579
278.7	08:10:15	XLON	2,584	20250714131757583
278.7	08:10:37	CHIX	2,893	20250714131757727
278.7	08:10:37	BATE	544	20250714131757729
278.8	08:11:30	XLON	1,498	20250714131757787
278.8	08:11:30	XLON	560	20250714131757789
278.7	08:12:01	BATE	1,371	20250714131757867
278.7	08:12:01	CHIX	2,397	20250714131757869
279.2	08:15:30	XLON	950	20250714131758320
279.2	08:15:30	XLON	1,380	20250714131758322
279.1	08:16:46	BATE	2,098	20250714131758472
279.1	08:16:46	AQXE	2,722	20250714131758474
279.0	08:17:26	XLON	910	20250714131758612
279.0	08:17:26	XLON	1,350	20250714131758614
279.0	08:17:26	BATE	2,223	20250714131758616
278.9	08:17:30	TRQX	982	20250714131758622
279.2	08:21:25	XLON	263	20250714131759316
279.2	08:21:25	XLON	116	20250714131759318
279.2	08:21:25	XLON	1,886	20250714131759320
279.1	08:22:10	CHIX	2,362	20250714131759344
279.1	08:22:10	XLON	2,140	20250714131759346
279.0	08:25:07	XLON	2,024	20250714131759805
279.0	08:25:07	CHIX	132	20250714131759807
279.0	08:25:07	BATE	7,144	20250714131759809
279.0	08:26:00	BATE	1,399	20250714131759863
279.0	08:26:00	CHIX	2,370	20250714131759865
279.0	08:26:00	XLON	1,898	20250714131759867
279.0	08:26:00	BATE	1,189	20250714131759869
279.0	08:30:28	BATE	1,116	20250714131760268
279.0	08:30:28	XLON	7,561	20250714131760270
279.0	08:30:29	BATE	436	20250714131760272
279.0	08:30:30	BATE	874	20250714131760274
279.0	08:32:00	BATE	169	20250714131760474
279.0	08:32:06	BATE	727	20250714131760496
279.0	08:34:09	BATE	2,551	20250714131760760
279.0	08:34:11	BATE	268	20250714131760762
279.0	08:34:14	XLON	1,610	20250714131760776
279.0	08:34:14	AQXE	2,736	20250714131760778
279.0	08:34:14	BATE	1,483	20250714131760780
279.1	08:36:35	CHIX	338	20250714131761062
279.6	08:37:46	XLON	469	20250714131761296
279.6	08:37:46	BATE	120	20250714131761298
279.6	08:37:46	XLON	515	20250714131761300
279.6	08:37:46	BATE	129	20250714131761302
279.6	08:37:46	XLON	6,442	20250714131761304
279.6	08:37:46	BATE	966	20250714131761306
279.6	08:37:46	BATE	6,147	20250714131761308
279.7	08:38:35	CHIX	188	20250714131761380
279.7	08:38:59	CHIX	524	20250714131761426
279.7	08:39:00	CHIX	67	20250714131761428
279.7	08:39:57	CHIX	1,663	20250714131761608
279.7	08:40:52	CHIX	651	20250714131761702
279.7	08:40:52	CHIX	1,779	20250714131761704
279.6	08:41:25	BATE	258	20250714131761898
279.6	08:41:25	XLON	2,930	20250714131761900
279.6	08:41:25	BATE	296	20250714131761902
279.6	08:42:35	TRQX	3,044	20250714131761976
279.6	08:42:35	BATE	39	20250714131761978
279.5	08:42:35	XLON	1,918	20250714131761980
279.6	08:42:35	BATE	2,297	20250714131761982
279.6	08:48:17	BATE	4,995	20250714131763097
279.6	08:48:17	BATE	1,400	20250714131763099
279.6	08:48:18	BATE	33	20250714131763103
279.7	08:48:19	XLON	1,184	20250714131763115
279.7	08:48:19	XLON	325	20250714131763117
279.7	08:48:19	XLON	240	20250714131763119
279.7	08:48:19	XLON	458	20250714131763121
279.7	08:48:19	XLON	476	20250714131763123
279.7	08:48:19	XLON	1,184	20250714131763125
279.7	08:48:19	XLON	530	20250714131763127
279.7	08:48:19	XLON	485	20250714131763129
279.6	08:48:29	BATE	100	20250714131763173
279.6	08:48:35	BATE	100	20250714131763211
279.7	08:50:49	XLON	1,455	20250714131763789
279.7	08:50:49	XLON	507	20250714131763791
279.7	08:50:49	AQXE	2,353	20250714131763793
279.7	08:50:49	CHIX	772	20250714131763795
279.7	08:50:49	CHIX	1,719	20250714131763797
279.7	08:51:05	BATE	138	20250714131763829
279.7	08:51:05	BATE	724	20250714131763831
279.7	08:51:05	BATE	116	20250714131763833
279.7	08:51:05	BATE	268	20250714131763835
279.6	08:51:14	BATE	100	20250714131763979
279.6	08:51:41	BATE	2,006	20250714131764047
279.6	08:51:41	XLON	2,014	20250714131764049
279.6	08:52:33	CHIX	59	20250714131764125
279.6	08:52:33	CHIX	629	20250714131764127
279.6	08:52:37	CHIX	1,439	20250714131764135
279.6	08:52:37	XLON	2,193	20250714131764137
279.6	08:52:37	BATE	2,241	20250714131764139
279.7	08:57:05	CHIX	2,568	20250714131765201
279.7	08:57:05	BATE	40	20250714131765203
279.7	08:57:05	XLON	484	20250714131765205
279.7	08:57:05	XLON	1,903	20250714131765207
279.7	08:57:05	BATE	2,340	20250714131765209
279.7	08:57:06	BATE	123	20250714131765211
279.6	08:57:56	XLON	2,232	20250714131765665
279.6	08:57:56	CHIX	2,240	20250714131765667
279.6	08:57:56	BATE	1,999	20250714131765669
279.6	08:57:56	AQXE	2,192	20250714131765671
279.5	08:57:56	TRQX	430	20250714131765673
279.5	08:59:39	XLON	1,409	20250714131766076
279.5	08:59:39	TRQX	1,373	20250714131766078
279.5	08:59:39	XLON	605	20250714131766080
279.5	08:59:39	BATE	1,710	20250714131766082
279.4	09:00:23	XLON	2,062	20250714131766130
279.4	09:00:23	BATE	1,882	20250714131766132
279.4	09:00:23	CHIX	1,775	20250714131766134
279.8	09:06:25	XLON	117	20250714131767125
279.8	09:06:25	XLON	133	20250714131767127
279.8	09:06:25	XLON	133	20250714131767129
279.8	09:06:25	XLON	94	20250714131767131
279.8	09:06:25	XLON	133	20250714131767133
279.8	09:06:25	XLON	133	20250714131767135
279.8	09:06:25	XLON	133	20250714131767137
279.8	09:06:25	XLON	133	20250714131767139
279.8	09:06:25	XLON	133	20250714131767141
279.8	09:06:25	XLON	133	20250714131767143
279.8	09:06:25	XLON	133	20250714131767145
279.8	09:06:25	XLON	133	20250714131767147
279.8	09:06:25	XLON	133	20250714131767149
279.8	09:06:25	XLON	133	20250714131767151
279.8	09:06:25	XLON	133	20250714131767153
279.8	09:06:25	XLON	133	20250714131767155
279.8	09:06:25	XLON	155	20250714131767157
279.8	09:06:25	XLON	172	20250714131767259
279.9	09:06:30	XLON	4,831	20250714131767261
279.9	09:06:56	BATE	119	20250714131767362
279.9	09:06:56	BATE	143	20250714131767364
279.9	09:06:56	BATE	724	20250714131767366
279.8	09:07:07	CHIX	287	20250714131767368
279.9	09:07:57	BATE	579	20250714131767618
279.9	09:08:36	BATE	579	20250714131767678
279.9	09:09:01	BATE	579	20250714131767750
279.9	09:09:01	BATE	24	20250714131767752
279.9	09:09:01	BATE	579	20250714131767754
279.9	09:09:01	BATE	6,323	20250714131767756
279.8	09:09:29	XLON	1,794	20250714131767915
279.8	09:09:29	CHIX	1,880	20250714131767917
279.9	09:19:08	XLON	2,005	20250714131769442
279.9	09:19:08	XLON	177	20250714131769444
279.9	09:19:08	XLON	1,495	20250714131769446
279.9	09:19:08	XLON	1,495	20250714131769448
279.9	09:19:08	XLON	2,005	20250714131769450
279.9	09:19:08	XLON	432	20250714131769452
279.9	09:19:09	BATE	164	20250714131769454
279.9	09:19:09	BATE	142	20250714131769456
279.9	09:19:09	BATE	123	20250714131769458
280.0	09:19:12	BATE	141	20250714131769464
280.0	09:19:12	BATE	138	20250714131769466
280.0	09:19:12	BATE	578	20250714131769468
280.0	09:19:12	BATE	578	20250714131769470
280.0	09:19:12	BATE	134	20250714131769472
280.0	09:19:12	BATE	122	20250714131769474
279.9	09:19:13	BATE	1,800	20250714131769476
279.9	09:19:13	CHIX	1,754	20250714131769478
279.9	09:19:13	TRQX	1,725	20250714131769480
279.9	09:19:13	AQXE	2,192	20250714131769482
279.8	09:20:05	XLON	2,124	20250714131769540
279.8	09:20:05	CHIX	1,844	20250714131769542
279.8	09:20:05	BATE	1,786	20250714131769544
279.9	09:23:09	BATE	123	20250714131769991
279.9	09:23:09	BATE	144	20250714131769993
279.9	09:23:12	BATE	123	20250714131769997
279.9	09:23:12	BATE	142	20250714131769999
279.9	09:23:15	BATE	135	20250714131770013
279.9	09:23:15	BATE	135	20250714131770015
279.9	09:23:15	BATE	7,534	20250714131770017
279.8	09:24:05	AQXE	20	20250714131770139
279.8	09:24:05	AQXE	24	20250714131770141
279.9	09:27:37	XLON	1,958	20250714131770612
279.9	09:27:37	XLON	492	20250714131770614
279.9	09:27:37	XLON	504	20250714131770616
279.9	09:27:37	XLON	514	20250714131770618
280.0	09:28:34	XLON	1,821	20250714131770691
280.0	09:28:34	XLON	467	20250714131770693
280.0	09:28:34	XLON	1,495	20250714131770695
280.0	09:28:34	XLON	474	20250714131770697
280.0	09:28:34	XLON	568	20250714131770699
280.0	09:28:34	XLON	1,992	20250714131770701
279.9	09:30:50	TRQX	281	20250714131770936
279.9	09:30:50	CHIX	2,241	20250714131770938
279.9	09:30:50	TRQX	230	20250714131770940
279.9	09:30:50	XLON	1,705	20250714131770942
279.9	09:34:10	CHIX	630	20250714131771456
280.0	09:35:54	XLON	1,495	20250714131771747
280.0	09:35:54	XLON	2,336	20250714131771749
280.0	09:35:54	XLON	114	20250714131771751
280.0	09:35:54	XLON	331	20250714131771753
280.0	09:35:54	XLON	27	20250714131771755
280.0	09:37:46	CHIX	1,091	20250714131774136
280.0	09:37:46	CHIX	403	20250714131774138
280.0	09:37:46	CHIX	561	20250714131774140
280.1	09:39:00	XLON	1,419	20250714131774286
280.1	09:39:00	XLON	399	20250714131774288
280.1	09:39:00	CHIX	1,925	20250714131774290
280.1	09:39:06	BATE	134	20250714131774292
280.1	09:39:06	BATE	123	20250714131774294
280.1	09:42:04	XLON	2,716	20250714131775776
280.1	09:42:04	XLON	1,255	20250714131775778
280.1	09:42:04	XLON	3,638	20250714131775780
280.1	09:42:06	BATE	141	20250714131775786
280.1	09:42:06	BATE	148	20250714131775788
280.1	09:42:06	BATE	27	20250714131775790
280.1	09:42:09	BATE	122	20250714131775796
280.1	09:42:09	BATE	135	20250714131775798
280.1	09:42:12	BATE	24	20250714131775800
280.1	09:42:12	BATE	148	20250714131775802
280.1	09:42:15	BATE	147	20250714131775808
280.1	09:42:15	BATE	138	20250714131775810
280.1	09:42:18	BATE	21	20250714131775812
280.1	09:42:18	BATE	127	20250714131775814
280.1	09:42:18	BATE	121	20250714131775816
280.1	09:42:21	BATE	24	20250714131775818
280.1	09:42:21	BATE	133	20250714131775820
280.1	09:42:21	BATE	127	20250714131775822
280.1	09:42:24	BATE	128	20250714131775824
280.1	09:42:24	BATE	133	20250714131775826
280.1	09:42:27	BATE	146	20250714131775828
280.1	09:42:27	BATE	144	20250714131775830
280.1	09:42:30	BATE	121	20250714131775848
280.1	09:42:30	BATE	135	20250714131775850
280.1	09:42:33	BATE	138	20250714131775854
280.1	09:42:33	BATE	139	20250714131775856
280.1	09:42:39	BATE	147	20250714131775864
280.1	09:42:39	BATE	124	20250714131775866
280.1	09:42:39	BATE	16	20250714131775868
280.1	09:42:42	BATE	126	20250714131775874
280.1	09:42:42	BATE	136	20250714131775876
280.1	09:42:45	BATE	145	20250714131775930
280.1	09:42:45	BATE	145	20250714131775932
280.1	09:42:48	BATE	134	20250714131775934
280.1	09:42:48	BATE	143	20250714131775936
280.1	09:42:54	BATE	141	20250714131775938
280.1	09:42:54	BATE	139	20250714131775940
280.1	09:42:57	BATE	141	20250714131776046
280.1	09:42:57	BATE	127	20250714131776048
280.1	09:43:00	BATE	127	20250714131776050
280.1	09:43:00	BATE	140	20250714131776052
280.1	09:43:03	BATE	139	20250714131777130
280.1	09:43:03	BATE	143	20250714131777132
280.1	09:43:06	BATE	124	20250714131777134
280.1	09:43:06	BATE	141	20250714131777136
280.1	09:43:09	BATE	147	20250714131777246
280.1	09:43:09	BATE	139	20250714131777248
280.1	09:43:12	BATE	123	20250714131777250
280.1	09:43:12	BATE	122	20250714131777252
280.1	09:43:15	BATE	143	20250714131777254
280.1	09:43:15	BATE	135	20250714131777256
280.1	09:43:18	BATE	121	20250714131777258
280.1	09:43:18	BATE	143	20250714131777260
280.1	09:43:21	BATE	141	20250714131777262
280.1	09:43:21	BATE	146	20250714131777264
280.1	09:43:24	BATE	133	20250714131777266
280.1	09:43:24	BATE	121	20250714131777268
280.1	09:43:27	BATE	129	20250714131777270
280.1	09:43:27	BATE	121	20250714131777272
280.1	09:43:30	BATE	125	20250714131777274
280.1	09:43:30	BATE	121	20250714131777276
280.1	09:43:33	BATE	140	20250714131777278
280.1	09:43:33	BATE	121	20250714131777280
280.1	09:43:36	BATE	143	20250714131777296
280.1	09:43:36	BATE	132	20250714131777298
280.1	09:43:39	BATE	136	20250714131777622
280.1	09:43:39	BATE	121	20250714131777624
280.1	09:43:42	BATE	124	20250714131777717
280.1	09:43:42	BATE	122	20250714131777719
280.1	09:43:45	BATE	145	20250714131777841
280.1	09:43:45	BATE	146	20250714131777843
280.1	09:43:48	BATE	136	20250714131777855
280.1	09:43:48	BATE	146	20250714131777857
280.1	09:43:51	BATE	129	20250714131777861
280.1	09:43:51	BATE	125	20250714131777863
280.1	09:43:51	BATE	578	20250714131777865
280.1	09:43:54	BATE	124	20250714131777879
280.1	09:43:54	BATE	578	20250714131777881
280.1	09:43:54	BATE	142	20250714131777883
280.1	09:43:57	BATE	578	20250714131777893
280.1	09:43:57	BATE	144	20250714131777895
280.1	09:43:57	BATE	130	20250714131777897
280.1	09:44:00	BATE	125	20250714131777905
280.1	09:44:00	BATE	578	20250714131777907
280.1	09:44:00	BATE	128	20250714131777909
280.1	09:44:03	BATE	578	20250714131777931
280.1	09:44:03	BATE	141	20250714131777933
280.1	09:44:03	BATE	126	20250714131777935
280.1	09:44:03	BATE	578	20250714131777937
280.1	09:44:03	BATE	138	20250714131777939
280.1	09:44:03	BATE	148	20250714131777941
280.3	09:45:40	CHIX	20	20250714131778197
280.3	09:45:40	CHIX	5	20250714131778199
280.3	09:45:40	CHIX	1,703	20250714131778201
280.3	09:46:05	BATE	578	20250714131778235
280.3	09:46:05	BATE	148	20250714131778237
280.3	09:46:05	BATE	131	20250714131778239
280.3	09:46:05	BATE	6,823	20250714131778241
280.2	09:46:54	AQXE	100	20250714131778269
280.4	09:52:11	XLON	5,000	20250714131779088
280.4	09:52:11	XLON	192	20250714131779090
280.4	09:52:11	XLON	8	20250714131779092
280.4	09:52:30	CHIX	1,864	20250714131779110
280.6	09:56:33	XLON	7,849	20250714131780972
280.6	09:59:00	CHIX	1,721	20250714131781282
280.6	09:59:00	BATE	955	20250714131781284
280.6	09:59:00	AQXE	1,907	20250714131781286
280.6	09:59:00	BATE	9,753	20250714131781288
280.6	09:59:16	BATE	122	20250714131781442
280.6	09:59:16	BATE	146	20250714131781444
280.6	09:59:16	BATE	701	20250714131781446
280.6	09:59:52	XLON	1,285	20250714131781537
280.6	10:02:30	AQXE	246	20250714131782045
280.6	10:02:30	AQXE	726	20250714131782047
280.6	10:02:30	AQXE	269	20250714131782049
280.6	10:02:30	CHIX	324	20250714131782051
280.6	10:02:30	CHIX	385	20250714131782053
280.6	10:02:30	CHIX	428	20250714131782055
280.5	10:02:56	TRQX	2,002	20250714131782069
280.5	10:02:56	XLON	2,275	20250714131782071
280.5	10:02:56	CHIX	2,020	20250714131782073
280.5	10:02:56	BATE	2,209	20250714131782075
280.5	10:02:56	AQXE	1,770	20250714131782077
280.5	10:09:17	CHIX	1,020	20250714131783717
280.6	10:11:19	XLON	1,024	20250714131783921
280.6	10:11:19	XLON	2,399	20250714131783923
280.6	10:11:19	XLON	351	20250714131783925
280.6	10:11:19	XLON	562	20250714131783927
280.6	10:11:19	XLON	570	20250714131783929
280.8	10:15:05	XLON	1,892	20250714131784455
280.8	10:15:05	CHIX	396	20250714131784457
280.8	10:15:05	BATE	4,455	20250714131784459
280.8	10:15:40	CHIX	111	20250714131784525
280.8	10:15:40	XLON	1,679	20250714131784527
280.8	10:15:40	CHIX	1,157	20250714131784529
280.8	10:15:40	XLON	300	20250714131784531
280.8	10:15:40	BATE	2,222	20250714131784533
280.7	10:15:40	TRQX	1,709	20250714131784535
280.7	10:15:54	CHIX	210	20250714131784547
280.7	10:15:54	CHIX	398	20250714131784549
280.7	10:15:54	CHIX	1,020	20250714131784551
280.7	10:18:04	XLON	1,655	20250714131784793
280.6	10:18:56	CHIX	2,077	20250714131784835
280.6	10:18:56	XLON	1,882	20250714131784837
280.6	10:18:56	BATE	1,890	20250714131784839
280.6	10:18:56	BATE	168	20250714131784841
280.6	10:18:59	AQXE	1,400	20250714131784843
280.6	10:19:49	BATE	886	20250714131784891
280.6	10:20:06	BATE	750	20250714131784909
280.6	10:21:18	BATE	111	20250714131785103
280.6	10:21:28	AQXE	45	20250714131785117
280.6	10:22:01	AQXE	472	20250714131785136
280.5	10:22:02	TRQX	1,924	20250714131785142
280.5	10:22:02	CHIX	1,906	20250714131785144
280.5	10:22:02	XLON	1,525	20250714131785146
280.5	10:22:02	BATE	1,514	20250714131785148
280.5	10:22:02	AQXE	1,692	20250714131785150
280.3	10:22:25	BATE	218	20250714131785168
280.6	10:26:35	AQXE	100	20250714131786245
280.6	10:30:11	CHIX	37	20250714131786643
280.6	10:30:13	CHIX	1,458	20250714131786653
280.6	10:30:13	CHIX	363	20250714131786655
280.6	10:30:13	AQXE	934	20250714131786657
280.6	10:30:13	AQXE	27	20250714131786659
280.6	10:30:13	AQXE	211	20250714131786661
280.6	10:30:13	AQXE	289	20250714131786663
280.6	10:30:13	AQXE	363	20250714131786665
280.5	10:32:31	CHIX	1,703	20250714131787197
280.5	10:32:31	XLON	1,844	20250714131787199
280.5	10:32:31	BATE	1,597	20250714131787201
280.5	10:32:31	AQXE	1,483	20250714131787203
280.4	10:33:12	XLON	1,783	20250714131787273
280.4	10:33:12	CHIX	2,032	20250714131787275
280.4	10:33:12	BATE	1,763	20250714131787277
280.2	10:33:15	XLON	1,712	20250714131787281
280.2	10:33:15	BATE	1,463	20250714131787283
280.2	10:33:15	CHIX	1,406	20250714131787285
280.0	10:33:24	XLON	385	20250714131787293
280.0	10:33:33	XLON	1,419	20250714131787311
280.0	10:33:33	BATE	1,684	20250714131787313
279.8	10:46:43	CHIX	863	20250714131788767
279.8	10:49:04	AQXE	1,617	20250714131789267
279.8	10:49:04	CHIX	488	20250714131789269
279.8	10:49:04	XLON	6,891	20250714131789271
279.8	10:49:04	CHIX	32	20250714131789273
279.8	10:52:18	AQXE	1,363	20250714131789902
279.8	10:53:45	BATE	577	20250714131790022
279.8	10:53:45	BATE	577	20250714131790024
279.8	10:53:57	BATE	1,356	20250714131790136
279.8	10:56:00	CHIX	1,864	20250714131790322
279.8	10:56:18	BATE	137	20250714131790434
279.8	10:56:18	BATE	152	20250714131790436
279.8	10:56:24	BATE	133	20250714131790448
279.8	10:56:24	BATE	153	20250714131790450
279.8	10:56:24	BATE	577	20250714131790452
279.8	10:56:27	BATE	138	20250714131790458
279.8	10:56:27	BATE	139	20250714131790460
279.8	10:56:27	BATE	577	20250714131790462
279.8	10:56:30	BATE	144	20250714131790464
279.8	10:56:30	BATE	140	20250714131790466
279.8	10:56:33	BATE	134	20250714131790476
279.8	10:56:33	BATE	147	20250714131790478
279.8	10:56:43	BATE	126	20250714131790484
279.8	10:56:43	BATE	130	20250714131790486
279.8	10:56:43	BATE	577	20250714131790488
279.8	10:56:49	XLON	12	20250714131790490
279.8	10:56:49	XLON	519	20250714131790492
279.8	10:56:49	XLON	1,081	20250714131790494
279.8	10:56:49	XLON	198	20250714131790496
279.8	10:56:49	XLON	509	20250714131790498
279.8	10:56:49	XLON	11	20250714131790500
279.8	10:56:49	XLON	1,139	20250714131790502
279.8	10:56:49	XLON	4,178	20250714131790504
279.7	11:00:50	TRQX	349	20250714131791101
279.7	11:00:50	BATE	1,373	20250714131791103
279.7	11:00:50	TRQX	1,464	20250714131791105
279.7	11:00:50	CHIX	1,162	20250714131791107
279.7	11:00:50	XLON	1,430	20250714131791109
279.7	11:00:50	CHIX	354	20250714131791111
279.8	11:01:14	BATE	699	20250714131791125
279.8	11:03:40	BATE	1,900	20250714131791453
279.8	11:04:13	BATE	3,700	20250714131791523
279.8	11:04:13	BATE	937	20250714131791525
279.8	11:04:13	CHIX	364	20250714131791627
279.8	11:04:13	CHIX	404	20250714131791629
279.8	11:04:13	CHIX	102	20250714131791631
279.8	11:04:13	CHIX	1,129	20250714131791633
279.8	11:09:47	CHIX	134	20250714131792301
279.7	11:09:47	TRQX	1,642	20250714131792303
279.7	11:09:47	XLON	1,581	20250714131792305
279.8	11:09:47	CHIX	956	20250714131792307
279.7	11:09:47	CHIX	1,615	20250714131792309
279.7	11:09:47	BATE	1,705	20250714131792311
279.7	11:09:47	AQXE	1,818	20250714131792313
279.6	11:09:56	AQXE	2,176	20250714131792317
279.6	11:09:56	CHIX	2,036	20250714131792319
279.6	11:09:56	BATE	2,126	20250714131792321
279.6	11:09:56	XLON	1,708	20250714131792323
280.2	11:18:24	XLON	2,464	20250714131793009
280.2	11:18:24	XLON	1,255	20250714131793011
280.4	11:23:14	BATE	3,513	20250714131793493
280.4	11:23:14	CHIX	1,984	20250714131793495
280.4	11:23:14	BATE	1,456	20250714131793497
280.4	11:23:14	BATE	810	20250714131793499
280.4	11:23:20	BATE	1,159	20250714131793503
280.5	11:25:17	XLON	5,016	20250714131793731
280.5	11:25:17	XLON	1,426	20250714131793733
280.5	11:25:17	XLON	1,490	20250714131793735
280.5	11:32:14	CHIX	786	20250714131794399
280.6	11:38:41	XLON	27	20250714131795029
280.7	11:38:50	XLON	174	20250714131795039
280.7	11:38:50	XLON	1,381	20250714131795041
280.7	11:38:50	XLON	574	20250714131795043
280.7	11:38:50	XLON	483	20250714131795045
280.7	11:38:50	XLON	1,381	20250714131795047
280.7	11:38:50	XLON	86	20250714131795049
280.7	11:38:50	XLON	61	20250714131795051
280.7	11:38:50	XLON	1,381	20250714131795053
280.7	11:38:50	XLON	89	20250714131795055
280.7	11:38:50	XLON	169	20250714131795057
280.7	11:38:50	XLON	169	20250714131795059
280.7	11:38:50	XLON	169	20250714131795061
280.7	11:38:50	XLON	169	20250714131795063
280.7	11:38:50	XLON	169	20250714131795065
280.7	11:38:50	XLON	169	20250714131795067
280.7	11:38:50	XLON	169	20250714131795069
280.7	11:38:50	XLON	169	20250714131795071
280.7	11:38:50	XLON	100	20250714131795073
280.7	11:38:50	XLON	317	20250714131795075
280.7	11:38:51	CHIX	89	20250714131795083
280.7	11:38:51	CHIX	379	20250714131795085
280.7	11:38:51	CHIX	449	20250714131795087
280.7	11:42:23	BATE	7,278	20250714131795609
280.6	11:43:48	BATE	542	20250714131795701
280.6	11:44:01	BATE	270	20250714131795705
280.6	11:44:01	BATE	19	20250714131795707
280.6	11:44:01	BATE	8	20250714131795709
280.6	11:44:59	AQXE	2,147	20250714131795879
280.6	11:44:59	BATE	6	20250714131795881
280.6	11:44:59	BATE	1,024	20250714131795883
280.6	11:45:00	CHIX	60	20250714131795887
280.6	11:45:03	CHIX	1,341	20250714131795889
280.6	11:45:03	CHIX	450	20250714131795891
280.6	11:45:03	CHIX	425	20250714131795893
280.6	11:45:03	CHIX	717	20250714131795895
280.6	11:45:03	CHIX	926	20250714131795897
280.5	11:45:16	XLON	1,245	20250714131795905
280.5	11:45:16	TRQX	1,874	20250714131795907
280.5	11:45:16	AQXE	1,714	20250714131795909
280.5	11:45:16	BATE	1,828	20250714131795911
280.5	11:45:16	CHIX	1,431	20250714131795913
280.4	11:45:56	XLON	1,772	20250714131795933
280.4	11:45:56	CHIX	211	20250714131795935
280.4	11:45:56	CHIX	1,728	20250714131795937
280.3	11:45:56	TRQX	1,456	20250714131795939
280.2	11:46:42	XLON	1,508	20250714131795979
280.3	11:49:46	CHIX	2,090	20250714131796466
280.2	11:50:03	XLON	1,364	20250714131796476
280.2	11:50:32	BATE	207	20250714131796502
280.2	11:53:23	BATE	1,692	20250714131796795
280.1	11:53:38	CHIX	22	20250714131796817
280.1	11:54:16	XLON	1,434	20250714131796863
280.1	11:54:16	CHIX	2,101	20250714131796865
280.1	11:54:16	BATE	1,729	20250714131796867
280.0	11:58:54	CHIX	259	20250714131797332
280.0	11:58:55	AQXE	45	20250714131797334
280.0	11:59:01	CHIX	1,500	20250714131797336
280.0	11:59:13	BATE	330	20250714131797348
280.0	12:00:04	AQXE	1,983	20250714131797410
280.0	12:00:04	BATE	1,231	20250714131797412
280.0	12:00:04	XLON	1,679	20250714131797414
279.9	12:00:18	CHIX	2,000	20250714131797434
279.9	12:00:18	BATE	1,784	20250714131797436
279.9	12:00:18	XLON	1,754	20250714131797438
279.8	12:00:27	XLON	1,902	20250714131797446
280.0	12:03:09	BATE	800	20250714131797684
280.0	12:03:28	BATE	542	20250714131797696
280.1	12:05:48	XLON	348	20250714131797958
280.1	12:05:48	XLON	570	20250714131797960
280.1	12:05:48	XLON	376	20250714131797962
280.0	12:06:11	XLON	2,010	20250714131797982
280.0	12:06:11	BATE	1,726	20250714131797984
279.9	12:08:11	CHIX	249	20250714131798104
279.9	12:08:22	BATE	1,969	20250714131798108
279.9	12:08:22	CHIX	930	20250714131798110
279.9	12:08:22	XLON	1,674	20250714131798112
279.9	12:08:22	CHIX	933	20250714131798114
279.8	12:11:15	XLON	2,285	20250714131798530
279.8	12:11:15	BATE	1,971	20250714131798532
279.7	12:11:15	TRQX	184	20250714131798534
279.7	12:11:31	TRQX	974	20250714131798563
279.7	12:11:31	XLON	1,959	20250714131798565
279.7	12:11:31	CHIX	1,950	20250714131798567
279.7	12:11:31	TRQX	459	20250714131798569
279.7	12:11:31	BATE	1,813	20250714131798571
279.7	12:11:31	AQXE	2,089	20250714131798573
279.6	12:11:35	XLON	2,279	20250714131798601
279.6	12:11:35	BATE	1,824	20250714131798603
280.0	12:20:19	BATE	7,660	20250714131799851
280.0	12:20:19	XLON	7,681	20250714131799853
280.0	12:20:19	BATE	1,146	20250714131799855
279.9	12:22:00	CHIX	1,619	20250714131800118
279.9	12:22:00	BATE	1,541	20250714131800120
279.9	12:23:20	CHIX	1,679	20250714131800204
280.5	12:27:05	XLON	700	20250714131800732
280.5	12:27:05	XLON	480	20250714131800734
280.6	12:27:45	XLON	7,116	20250714131800756
280.5	12:30:30	BATE	699	20250714131801072
280.5	12:30:30	BATE	7,168	20250714131801074
280.4	12:31:41	BATE	1,479	20250714131801360
280.7	12:33:17	XLON	1,938	20250714131801548
280.7	12:33:17	BATE	2,042	20250714131801550
280.7	12:33:17	CHIX	1,699	20250714131801552
280.6	12:33:17	AQXE	1,326	20250714131801554
280.6	12:33:17	AQXE	99	20250714131801556
280.6	12:33:17	AQXE	90	20250714131801558
280.6	12:33:18	AQXE	567	20250714131801568
280.5	12:34:49	XLON	427	20250714131801837
280.5	12:34:49	XLON	1,674	20250714131801839
280.5	12:37:15	XLON	411	20250714131802167
280.5	12:37:15	XLON	1,295	20250714131802169
280.5	12:37:15	XLON	29	20250714131802171
280.5	12:37:15	XLON	2,517	20250714131802173
280.5	12:37:15	XLON	149	20250714131802175
280.5	12:37:15	XLON	240	20250714131802177
280.5	12:37:15	XLON	214	20250714131802179
280.5	12:37:15	XLON	214	20250714131802181
280.5	12:37:15	XLON	214	20250714131802183
280.5	12:37:15	XLON	214	20250714131802185
280.5	12:37:15	XLON	257	20250714131802187
280.5	12:37:15	XLON	73	20250714131802189
280.6	12:38:40	BATE	678	20250714131802439
280.6	12:38:40	BATE	678	20250714131802441
280.5	12:40:54	BATE	1,094	20250714131803142
280.5	12:40:59	BATE	888	20250714131803154
280.5	12:40:59	BATE	5,647	20250714131803156
280.5	12:40:59	CHIX	1,864	20250714131803158
280.5	12:40:59	CHIX	800	20250714131803160
280.5	12:40:59	CHIX	391	20250714131803162
280.5	12:40:59	CHIX	134	20250714131803164
280.5	12:40:59	CHIX	405	20250714131803166
280.4	12:41:14	CHIX	1,711	20250714131803191
280.4	12:41:14	XLON	2,102	20250714131803193
280.4	12:41:14	AQXE	1,254	20250714131803195
280.4	12:41:14	TRQX	1,869	20250714131803197
280.4	12:41:14	AQXE	485	20250714131803199
280.5	12:48:31	XLON	1,500	20250714131805151
281.0	12:48:52	XLON	5,000	20250714131805165
281.0	12:48:52	XLON	194	20250714131805167
281.0	12:48:54	BATE	577	20250714131805175
281.0	12:48:54	BATE	131	20250714131805177
281.0	12:48:54	BATE	143	20250714131805179
281.0	12:48:54	BATE	577	20250714131805181
281.0	12:48:54	BATE	577	20250714131805183
281.0	12:48:54	BATE	134	20250714131805185
281.0	12:48:54	BATE	154	20250714131805187
281.0	12:48:54	BATE	577	20250714131805189
281.0	12:48:55	XLON	511	20250714131805191
281.0	12:48:55	XLON	528	20250714131805193
281.0	12:48:55	XLON	1,127	20250714131805195
281.0	12:48:55	XLON	1,295	20250714131805197
281.0	12:48:55	XLON	306	20250714131805199
281.0	12:48:55	XLON	444	20250714131805201
280.9	12:49:07	XLON	1,794	20250714131805225
280.9	12:49:07	AQXE	1,714	20250714131805227
280.9	12:49:08	CHIX	1,667	20250714131805235
280.9	12:49:08	BATE	1,886	20250714131805237
280.8	12:49:24	BATE	515	20250714131805243
280.8	12:49:25	TRQX	1,701	20250714131805245
280.8	12:49:25	BATE	1,339	20250714131805247
280.7	12:49:25	XLON	393	20250714131805249
280.7	12:49:36	XLON	957	20250714131805269
280.7	12:49:36	XLON	704	20250714131805271
280.6	12:49:36	CHIX	2,025	20250714131805273
280.6	12:49:36	BATE	2,029	20250714131805275
280.3	12:50:12	CHIX	1,682	20250714131805523
280.3	12:50:12	BATE	2,013	20250714131805525
280.4	12:57:13	XLON	7,557	20250714131806795
280.4	12:57:41	XLON	1,743	20250714131806950
280.4	12:57:41	BATE	7,662	20250714131806952
280.3	12:59:55	AQXE	170	20250714131807512
280.3	12:59:55	BATE	919	20250714131807514
280.4	13:02:50	XLON	1,139	20250714131808184
280.4	13:02:50	XLON	57	20250714131808186
280.4	13:02:50	XLON	286	20250714131808188
280.4	13:02:50	XLON	1,280	20250714131808190
280.4	13:02:50	XLON	274	20250714131808192
280.4	13:02:50	XLON	4,604	20250714131808194
280.4	13:03:04	BATE	144	20250714131808222
280.4	13:03:04	BATE	148	20250714131808224
280.4	13:03:04	BATE	577	20250714131808226
280.4	13:03:35	BATE	132	20250714131808438
280.4	13:03:35	BATE	142	20250714131808440
280.4	13:03:35	BATE	577	20250714131808442
280.3	13:03:50	XLON	1,199	20250714131808474
280.3	13:03:50	XLON	308	20250714131808476
280.4	13:04:05	BATE	144	20250714131808504
280.4	13:04:05	BATE	150	20250714131808506
280.3	13:04:07	CHIX	433	20250714131808514
280.3	13:04:22	CHIX	5	20250714131808576
280.3	13:04:31	CHIX	5	20250714131808590
280.4	13:04:36	BATE	132	20250714131808716
280.4	13:04:36	BATE	144	20250714131808718
280.4	13:04:36	BATE	577	20250714131808720
280.4	13:04:36	BATE	28	20250714131808722
280.4	13:04:36	BATE	29	20250714131808724
280.4	13:04:36	BATE	29	20250714131808726
280.4	13:04:36	BATE	159	20250714131808728
280.4	13:04:36	BATE	153	20250714131808730
280.4	13:05:37	BATE	152	20250714131809120
280.4	13:05:37	BATE	137	20250714131809122
280.4	13:05:37	BATE	577	20250714131809124
280.4	13:05:37	BATE	577	20250714131809126
280.4	13:05:37	BATE	28	20250714131809128
280.4	13:05:37	BATE	29	20250714131809130
280.4	13:05:37	BATE	28	20250714131809132
280.4	13:05:37	BATE	577	20250714131809134
280.4	13:05:37	BATE	148	20250714131809136
280.4	13:05:37	BATE	134	20250714131809138
280.4	13:05:37	BATE	577	20250714131809140
280.4	13:05:37	BATE	69	20250714131809142
280.4	13:05:37	BATE	29	20250714131809144
280.4	13:05:37	BATE	28	20250714131809146
280.4	13:05:37	BATE	141	20250714131809148
280.4	13:05:37	BATE	131	20250714131809150
280.4	13:05:37	BATE	29	20250714131809152
280.4	13:05:37	BATE	28	20250714131809154
280.4	13:07:00	CHIX	453	20250714131809406
280.4	13:07:00	CHIX	428	20250714131809408
280.4	13:07:00	CHIX	1,063	20250714131809410
280.3	13:07:16	XLON	929	20250714131809478
280.4	13:08:09	BATE	138	20250714131809666
280.4	13:08:09	BATE	149	20250714131809668
280.4	13:08:09	BATE	717	20250714131809670
280.4	13:09:10	BATE	152	20250714131809746
280.4	13:09:10	BATE	158	20250714131809748
280.4	13:09:13	BATE	138	20250714131809750
280.4	13:09:13	BATE	154	20250714131809752
280.4	13:09:15	CHIX	660	20250714131809758
280.4	13:09:15	CHIX	463	20250714131809760
280.4	13:09:15	CHIX	481	20250714131809762
280.4	13:09:15	CHIX	368	20250714131809764
280.4	13:09:41	BATE	147	20250714131809934
280.4	13:09:41	BATE	142	20250714131809936
280.4	13:09:44	BATE	135	20250714131809940
280.4	13:09:44	BATE	152	20250714131809942
280.4	13:10:11	BATE	158	20250714131810014
280.4	13:10:11	BATE	139	20250714131810016
280.4	13:10:14	BATE	137	20250714131810018
280.4	13:10:14	BATE	143	20250714131810020
280.4	13:10:27	XLON	509	20250714131810038
280.4	13:10:27	XLON	515	20250714131810040
280.4	13:11:54	BATE	154	20250714131810216
280.4	13:11:54	BATE	141	20250714131810218
280.4	13:11:54	BATE	577	20250714131810220
280.4	13:11:55	XLON	500	20250714131810222
280.4	13:11:55	XLON	563	20250714131810224
280.4	13:11:55	XLON	1,214	20250714131810226
280.4	13:11:57	BATE	151	20250714131810228
280.4	13:11:57	BATE	141	20250714131810230
280.4	13:11:57	BATE	577	20250714131810232
280.4	13:11:57	BATE	577	20250714131810234
280.4	13:11:57	BATE	21	20250714131810236
280.4	13:11:57	BATE	62	20250714131810238
280.4	13:11:57	BATE	21	20250714131810240
280.4	13:11:57	BATE	577	20250714131810242
280.4	13:11:57	BATE	136	20250714131810244
280.4	13:11:57	BATE	147	20250714131810246
280.4	13:13:00	XLON	501	20250714131810330
280.4	13:13:00	XLON	516	20250714131810332
280.4	13:13:00	XLON	1,214	20250714131810334
280.4	13:13:00	XLON	2,682	20250714131810336
280.4	13:13:00	XLON	346	20250714131810338
280.4	13:13:14	BATE	1,435	20250714131810356
280.4	13:13:14	BATE	1,139	20250714131810358
280.4	13:16:05	CHIX	1,864	20250714131810851
280.4	13:16:05	CHIX	430	20250714131810853
280.4	13:16:05	CHIX	392	20250714131810855
280.4	13:16:05	CHIX	1,404	20250714131810857
280.4	13:16:05	CHIX	446	20250714131810859
280.4	13:16:07	AQXE	259	20250714131810863
280.4	13:16:07	AQXE	290	20250714131810865
280.4	13:16:07	AQXE	638	20250714131810867
280.4	13:16:07	AQXE	1,014	20250714131810869
280.4	13:16:19	BATE	577	20250714131810925
280.4	13:17:04	XLON	31	20250714131810953
280.4	13:17:04	XLON	475	20250714131810955
280.4	13:17:04	XLON	161	20250714131810957
280.4	13:17:04	XLON	1,214	20250714131810959
280.4	13:17:20	BATE	138	20250714131810987
280.4	13:17:20	BATE	162	20250714131810989
280.4	13:17:23	BATE	146	20250714131810995
280.4	13:17:23	BATE	136	20250714131810997
280.4	13:17:26	BATE	145	20250714131811103
280.4	13:17:26	BATE	133	20250714131811105
280.4	13:17:29	BATE	159	20250714131811107
280.4	13:17:29	BATE	137	20250714131811109
280.4	13:17:35	BATE	158	20250714131811113
280.4	13:17:35	BATE	135	20250714131811115
280.4	13:17:38	BATE	146	20250714131811117
280.4	13:17:38	BATE	142	20250714131811119
280.4	13:17:44	BATE	134	20250714131811129
280.4	13:17:44	BATE	137	20250714131811131
280.4	13:17:50	BATE	143	20250714131811133
280.4	13:17:50	BATE	146	20250714131811135
280.4	13:17:53	BATE	139	20250714131811139
280.4	13:17:53	BATE	138	20250714131811141
280.4	13:17:59	BATE	157	20250714131811157
280.4	13:17:59	BATE	160	20250714131811159
280.4	13:18:19	BATE	138	20250714131811211
280.4	13:18:19	BATE	156	20250714131811213
280.4	13:18:19	BATE	577	20250714131811215
280.4	13:18:19	BATE	577	20250714131811217
280.4	13:18:19	BATE	577	20250714131811219
280.4	13:18:35	XLON	605	20250714131811225
280.4	13:18:35	XLON	535	20250714131811227
280.4	13:18:35	XLON	1,214	20250714131811229
280.4	13:19:51	BATE	133	20250714131811505
280.4	13:19:51	BATE	150	20250714131811507
280.4	13:20:04	XLON	511	20250714131811551
280.4	13:20:04	XLON	813	20250714131811553
280.5	13:22:59	CHIX	352	20250714131812315
280.5	13:22:59	CHIX	1,002	20250714131812317
280.5	13:22:59	CHIX	1,357	20250714131812319
280.5	13:29:09	XLON	1,413	20250714131813266
280.6	13:29:09	AQXE	1,248	20250714131813268
280.6	13:29:09	AQXE	275	20250714131813270
280.6	13:29:09	AQXE	1,191	20250714131813272
280.6	13:29:09	AQXE	155	20250714131813274
280.6	13:29:10	BATE	155	20250714131813280
280.6	13:29:10	BATE	157	20250714131813282
280.6	13:29:11	CHIX	5,047	20250714131813284
280.6	13:29:13	BATE	1,110	20250714131813292
280.6	13:29:13	BATE	140	20250714131813294
280.6	13:29:13	BATE	160	20250714131813296
280.5	13:29:29	CHIX	1,367	20250714131813310
280.5	13:29:29	TRQX	1,696	20250714131813312
280.5	13:29:29	XLON	1,825	20250714131813314
280.5	13:29:29	BATE	811	20250714131813316
280.5	13:29:29	BATE	535	20250714131813318
280.5	13:29:29	XLON	1,541	20250714131813320
280.5	13:30:14	CHIX	12	20250714131813680
280.7	13:31:43	XLON	1,179	20250714131814787
280.7	13:31:43	CHIX	2,260	20250714131814789
280.7	13:31:43	XLON	1,328	20250714131814791
281.1	13:32:45	BATE	98	20250714131815041
281.2	13:32:45	BATE	830	20250714131815043
281.2	13:32:45	BATE	1,359	20250714131815045
281.2	13:32:45	BATE	595	20250714131815047
281.2	13:32:45	BATE	984	20250714131815049
281.2	13:32:45	BATE	595	20250714131815051
281.2	13:32:45	BATE	595	20250714131815053
281.2	13:32:45	BATE	595	20250714131815055
281.2	13:32:45	BATE	595	20250714131815057
281.2	13:32:45	BATE	20	20250714131815059
281.2	13:32:45	BATE	595	20250714131815061
281.2	13:32:45	BATE	595	20250714131815063
281.2	13:32:45	BATE	20	20250714131815065
281.1	13:32:45	XLON	1,862	20250714131815067
281.2	13:32:45	BATE	595	20250714131815069
281.1	13:32:45	BATE	20	20250714131815071
281.2	13:32:45	BATE	371	20250714131815073
281.1	13:32:46	XLON	2,210	20250714131815077
281.1	13:32:46	TRQX	1,795	20250714131815079
281.1	13:32:47	AQXE	2,071	20250714131815081
281.0	13:32:54	XLON	1,843	20250714131815105
281.0	13:32:54	TRQX	1,910	20250714131815107
280.9	13:33:02	CHIX	1,449	20250714131815145
280.9	13:33:02	AQXE	1,879	20250714131815147
280.9	13:33:02	CHIX	306	20250714131815149
280.9	13:33:03	AQXE	346	20250714131815151
281.0	13:35:49	AQXE	100	20250714131815897
281.0	13:36:15	AQXE	200	20250714131815945
281.0	13:36:19	AQXE	100	20250714131815953
281.0	13:36:56	BATE	121	20250714131816043
281.0	13:37:07	AQXE	1,914	20250714131816077
281.0	13:37:07	BATE	1,653	20250714131816079
281.0	13:37:07	CHIX	1,936	20250714131816081
281.0	13:37:07	TRQX	2,023	20250714131816083
281.0	13:37:07	XLON	2,135	20250714131816085
281.1	13:37:29	BATE	845	20250714131816232
281.4	13:40:17	XLON	949	20250714131816876
281.4	13:40:17	XLON	1,140	20250714131816878
281.5	13:42:37	CHIX	4,040	20250714131817728
281.5	13:42:37	XLON	6,634	20250714131817730
281.5	13:42:37	CHIX	2,317	20250714131817732
281.5	13:42:37	BATE	595	20250714131817734
281.5	13:42:37	BATE	145	20250714131817736
281.5	13:42:37	BATE	1,028	20250714131817738
281.5	13:45:37	BATE	831	20250714131818388
281.5	13:45:37	CHIX	103	20250714131818390
281.5	13:45:37	AQXE	2,024	20250714131818392
281.5	13:45:37	CHIX	1,636	20250714131818394
281.8	13:49:21	AQXE	1,673	20250714131819547
281.8	13:49:21	BATE	8,774	20250714131819549
281.8	13:49:21	XLON	4,000	20250714131819551
281.8	13:49:21	XLON	1,400	20250714131819553
281.8	13:49:21	XLON	1,000	20250714131819555
281.8	13:49:21	XLON	2,698	20250714131819557
281.7	13:49:21	CHIX	2,214	20250714131819559
281.6	13:49:50	TRQX	1,926	20250714131819657
281.6	13:49:50	BATE	2,055	20250714131819659
281.6	13:49:51	AQXE	2,376	20250714131819661
281.6	13:51:09	XLON	1,744	20250714131820233
281.5	13:52:20	XLON	1,371	20250714131820825
281.5	13:52:20	CHIX	2,140	20250714131820827
281.4	13:52:20	BATE	1,630	20250714131820829
281.5	13:52:24	CHIX	1,029	20250714131820839
281.5	13:52:24	CHIX	1,113	20250714131820841
281.5	13:54:05	XLON	892	20250714131821581
281.5	13:54:05	XLON	1,015	20250714131821583
281.5	13:55:26	XLON	1,241	20250714131822201
281.5	13:55:26	XLON	71	20250714131822203
281.4	13:57:37	CHIX	1,606	20250714131823516
281.4	13:58:26	XLON	647	20250714131823728
281.4	13:58:26	XLON	1,089	20250714131823730
281.4	13:58:29	CHIX	70	20250714131823766
281.4	13:58:29	BATE	1,636	20250714131823768
281.4	13:58:29	XLON	1,890	20250714131823770
281.3	13:59:04	AQXE	2,311	20250714131824035
281.3	13:59:04	CHIX	1,704	20250714131824037
281.3	13:59:04	TRQX	1,930	20250714131824039
281.3	13:59:04	BATE	1,581	20250714131824041
281.6	13:59:41	BATE	968	20250714131824141
281.6	13:59:41	CHIX	1,705	20250714131824143
281.6	14:00:00	BATE	592	20250714131824319
281.6	14:02:05	BATE	596	20250714131825473
281.6	14:03:00	BATE	2,549	20250714131825659
281.5	14:03:02	CHIX	318	20250714131825663
281.5	14:03:31	CHIX	1,248	20250714131825919
281.5	14:03:31	BATE	1,635	20250714131825921
281.5	14:03:31	XLON	1,443	20250714131825923
281.4	14:03:48	BATE	1,864	20250714131826191
281.4	14:03:48	CHIX	1,569	20250714131826193
281.4	14:03:48	XLON	1,926	20250714131826195
281.4	14:03:48	AQXE	1,590	20250714131826197
281.3	14:03:51	XLON	1,111	20250714131826199
281.4	14:08:22	XLON	3,972	20250714131827907
281.3	14:08:24	XLON	67	20250714131827929
281.3	14:08:35	XLON	639	20250714131827933
281.3	14:10:24	XLON	318	20250714131828537
281.3	14:10:49	CHIX	6,992	20250714131828899
281.3	14:10:49	AQXE	1,815	20250714131828901
281.3	14:10:49	XLON	2,051	20250714131828903
281.3	14:10:49	TRQX	2,032	20250714131828905
281.3	14:10:49	BATE	1,375	20250714131828907
281.1	14:10:50	XLON	967	20250714131828909
281.1	14:10:50	XLON	1,119	20250714131828911
281.1	14:10:52	BATE	872	20250714131828916
281.1	14:10:53	XLON	1,448	20250714131828918
281.1	14:10:53	BATE	887	20250714131828920
281.1	14:10:53	CHIX	2,046	20250714131828922
281.2	14:13:35	CHIX	1,572	20250714131829724
281.2	14:13:35	BATE	1,712	20250714131829726
281.2	14:13:35	XLON	1,921	20250714131829728
281.4	14:17:27	BATE	2,761	20250714131832982
281.4	14:17:27	BATE	1,432	20250714131832984
281.4	14:17:27	BATE	125	20250714131832986
281.4	14:17:28	BATE	991	20250714131832988
281.4	14:17:28	BATE	1,405	20250714131832994
281.4	14:19:11	XLON	2,893	20250714131833608
281.4	14:19:11	XLON	4,006	20250714131833610
281.3	14:19:13	AQXE	2,290	20250714131833612
281.3	14:19:13	BATE	1,272	20250714131833614
281.3	14:19:13	CHIX	82	20250714131833616
281.3	14:19:13	TRQX	1,909	20250714131833618
281.3	14:19:13	CHIX	2,755	20250714131833620
281.2	14:19:20	CHIX	2,189	20250714131833646
281.2	14:19:20	BATE	1,605	20250714131833648
281.5	14:22:30	CHIX	1,485	20250714131834584
281.5	14:22:30	CHIX	377	20250714131834586
281.5	14:22:30	XLON	2,455	20250714131834588
281.5	14:22:35	AQXE	1,894	20250714131834594
281.5	14:22:35	BATE	1,205	20250714131834596
281.5	14:22:35	BATE	484	20250714131834598
281.4	14:23:09	CHIX	1,753	20250714131834812
281.4	14:23:09	XLON	2,239	20250714131834814
281.3	14:25:16	BATE	1,359	20250714131835693
281.2	14:27:35	BATE	2,111	20250714131836396
281.2	14:27:35	AQXE	2,354	20250714131836398
281.2	14:27:35	CHIX	1,337	20250714131836400
281.2	14:27:35	XLON	947	20250714131836402
281.2	14:30:13	XLON	428	20250714131837206
281.2	14:30:13	XLON	46	20250714131837208
281.2	14:30:13	XLON	1,574	20250714131837210
281.2	14:30:13	XLON	2,000	20250714131837212
281.1	14:30:16	TRQX	1,988	20250714131837254
281.1	14:30:16	XLON	2,573	20250714131837256
281.1	14:30:16	CHIX	2,481	20250714131837258
281.1	14:30:16	BATE	1,963	20250714131837260
281.2	14:34:46	XLON	217	20250714131838405
281.2	14:34:46	CHIX	1,772	20250714131838407
281.2	14:34:46	XLON	2,874	20250714131838409
281.3	14:35:08	BATE	170	20250714131838485
281.3	14:35:08	BATE	155	20250714131838487
281.3	14:35:08	BATE	522	20250714131838489
281.3	14:35:08	BATE	182	20250714131838491
281.3	14:35:08	BATE	4,416	20250714131838493
281.3	14:35:08	BATE	93	20250714131838495
281.3	14:35:08	BATE	1,119	20250714131838497
281.2	14:35:12	XLON	2,100	20250714131838509
281.2	14:35:47	XLON	1,482	20250714131839013
281.2	14:35:47	BATE	533	20250714131839015
281.2	14:35:47	XLON	560	20250714131839017
281.2	14:35:47	AQXE	1,254	20250714131839019
281.2	14:35:47	CHIX	966	20250714131839021
281.2	14:35:47	AQXE	898	20250714131839023
281.2	14:35:47	BATE	737	20250714131839025
281.2	14:37:43	AQXE	2,490	20250714131839349
281.1	14:39:37	XLON	1,418	20250714131839721
281.1	14:39:37	BATE	1,424	20250714131839723
281.1	14:39:37	CHIX	7,875	20250714131839725
281.0	14:41:05	TRQX	1,971	20250714131840215
281.0	14:41:05	BATE	2,332	20250714131840217
281.0	14:41:05	XLON	2,528	20250714131840219
281.0	14:41:05	CHIX	1,771	20250714131840221
280.9	14:44:21	BATE	1,579	20250714131840863
280.9	14:44:21	CHIX	1,560	20250714131840865
280.9	14:44:21	XLON	27	20250714131840867
280.9	14:44:21	XLON	909	20250714131840869
280.9	14:44:21	XLON	1,129	20250714131840871
280.9	14:46:46	TRQX	614	20250714131842106
280.9	14:46:46	XLON	2,456	20250714131842108
280.9	14:46:46	XLON	4,549	20250714131842110
280.8	14:48:14	AQXE	1,289	20250714131842592
280.9	14:48:51	BATE	930	20250714131842876
280.9	14:48:51	BATE	1,493	20250714131842878
280.9	14:48:51	BATE	717	20250714131842880
280.9	14:48:51	BATE	930	20250714131842882
280.9	14:48:51	BATE	3,377	20250714131842884
280.9	14:48:51	BATE	92	20250714131842886
280.9	14:48:51	BATE	339	20250714131842888
280.9	14:51:34	XLON	653	20250714131844502
280.9	14:51:34	XLON	612	20250714131844504
280.9	14:51:34	XLON	407	20250714131844506
280.9	14:51:34	XLON	1,783	20250714131844508
280.9	14:51:34	XLON	1,080	20250714131844510
280.8	14:52:02	AQXE	231	20250714131844798
280.8	14:52:02	CHIX	7,574	20250714131844800
280.8	14:52:02	XLON	1,794	20250714131844802
280.8	14:52:02	BATE	1,518	20250714131844804
280.7	14:53:14	CHIX	1,682	20250714131845274
280.7	14:53:14	XLON	1,605	20250714131845276
280.7	14:53:14	BATE	1,236	20250714131845278
280.6	14:53:27	XLON	2,017	20250714131845408
280.6	14:54:20	AQXE	718	20250714131845902
280.6	14:54:20	AQXE	802	20250714131845904
280.5	14:58:27	BATE	1,587	20250714131847387
280.2	14:59:26	XLON	1,783	20250714131847807
280.2	14:59:26	XLON	553	20250714131847809
280.2	14:59:26	XLON	49	20250714131847811
280.2	14:59:26	XLON	495	20250714131847813
280.2	14:59:26	XLON	2,931	20250714131847815
280.2	14:59:26	XLON	787	20250714131847817
280.2	14:59:26	XLON	787	20250714131847819
280.3	14:59:26	XLON	170	20250714131847821

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 77 6880 6248	[email protected]
Investor Relations	+44 (0) 20 7644 1082	[email protected]
Treasury	+44 (0) 20 7372 8008	[email protected]

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

END

POSEAKXLFELSEFA

Related Shares:

FTSE 100 Latest

Value8,992.12

Change19.48