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

25th Feb 2022 07:00

RNS Number : 7760C

Kingfisher PLC

25 February 2022

KINGFISHER PLC

Transaction in own shares

25 February 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 24 February 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Barclays Capital Securities Limited ("Barclays") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	24 February 2022
Total number of shares purchased:	1,475,000
Volume Weighted Average price paid per share:	GBp 293.2378
Highest price paid per share:	GBp 293.2378
Lowest price paid per share:	GBp 293.2378

To date, Kingfisher has purchased 18,702,309 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.

A schedule of individual trades carried out by Barclays 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
London Stock Exchange	919,943	293.3254
BATS Europe	141,883	292.8839
Chi-X Europe	154,376	293.0671
Turquoise	124,678	292.5836
Aquis Exchange	134,120	292.6787

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 25 January 2022 (UTC)	Trading venue	Quantity	Transaction Reference Number
284.9	08:00:15	XLON	118	592101812319802000
284.9	08:00:15	XLON	115	592101812319802000
284.9	08:00:15	XLON	161	592101812319802000
284.9	08:00:15	XLON	105	592101812319802000
284.9	08:00:15	XLON	401	592101812319802000
284.9	08:00:15	XLON	351	592101812319802000
284.9	08:00:15	XLON	633	592101812319802000
284.9	08:00:15	XLON	275	592101812319802000
284.9	08:00:15	XLON	166	592101812319802000
284.9	08:00:15	XLON	627	592101812319802000
284.9	08:00:15	XLON	614	592101812319802000
284.9	08:00:15	XLON	75	592101812319802000
284.9	08:00:15	XLON	2	592101812319802000
284.9	08:00:15	XLON	22	592101812319802000
284.9	08:00:15	XLON	120	592101812319802000
284.9	08:00:15	XLON	526	592101812319802000
284.9	08:00:15	XLON	9	592101812319802000
284.9	08:00:15	XLON	276	592101812319802000
284.9	08:00:15	XLON	541	592101812319802000
284.9	08:00:15	XLON	298	592101812319802000
284.9	08:00:15	XLON	17	592101812319802000
284.9	08:00:15	XLON	2	592101812319802000
284.9	08:00:15	XLON	105	606175562787476000
284.9	08:00:15	XLON	2178	606175562787476000
285.6	08:01:37	CHIX	655	592101812319832000
285.5	08:01:37	CHIX	781	592101812319832000
285.5	08:01:37	TRQX	655	606175562787504000
285.6	08:01:37	XLON	1456	606175562787504000
285.6	08:01:37	AQXE	2	606175562787504000
285.6	08:01:37	AQXE	653	606175562787504000
285.6	08:01:37	XLON	788	592101812319832000
285.4	08:01:37	XLON	845	606175562787504000
285.5	08:01:38	AQXE	1310	592101812319833000
285.4	08:02:06	XLON	611	606175562787513000
285.4	08:02:06	CHIX	655	592101812319841000
285.4	08:02:07	AQXE	655	606175562787513000
285.4	08:02:07	XLON	1063	592101812319841000
286.4	08:05:24	TRQX	655	592101812319925000
286.3	08:05:24	XLON	655	592101812319925000
286.4	08:05:24	XLON	1456	606175562787593000
286.3	08:05:24	CHIX	520	606175562787593000
286.3	08:05:24	CHIX	188	606175562787593000
286.4	08:05:38	BATE	801	592101812319931000
286.4	08:05:38	XLON	1310	606175562787600000
286.4	08:05:38	CHIX	655	606175562787600000
286.3	08:05:38	XLON	1245	606175562787600000
286.4	08:05:38	AQXE	655	606175562787600000
286.4	08:05:38	TRQX	607	606175562787600000
286.4	08:05:38	TRQX	155	592101812319931000
285.8	08:07:31	XLON	1456	592101812319988000
285.8	08:07:31	CHIX	655	606175562787655000
285.8	08:09:54	AQXE	298	592101812320064000
285.8	08:10:00	XLON	1310	592101812320067000
285.8	08:10:00	CHIX	655	606175562787732000
285.8	08:10:01	AQXE	357	592101812320067000
285.8	08:10:01	AQXE	587	592101812320067000
285.8	08:10:01	XLON	471	606175562787732000
285.8	08:10:04	AQXE	50	592101812320070000
286.9	08:10:56	TRQX	655	592101812320100000
286.9	08:10:56	XLON	801	592101812320100000
286.9	08:10:56	BATE	655	606175562787764000
286.8	08:11:00	BATE	1083	592101812320102000
286.8	08:11:00	CHIX	655	606175562787766000
286.9	08:11:00	XLON	655	606175562787766000
286.9	08:11:00	XLON	115	592101812320102000
286.7	08:11:00	TRQX	869	606175562787766000
285.5	08:11:40	XLON	1456	592101812320130000
285.5	08:11:40	CHIX	655	606175562787793000
286.1	08:12:32	CHIX	638	592101812320162000
286.1	08:12:32	XLON	1456	606175562787824000
286.2	08:13:05	XLON	1564	592101812320179000
286.2	08:13:05	XLON	547	592101812320179000
286.2	08:13:05	CHIX	563	606175562787841000
286.2	08:13:05	CHIX	92	606175562787841000
286.2	08:13:05	TRQX	401	592101812320179000
286.2	08:13:05	TRQX	601	592101812320179000
286.1	08:13:05	CHIX	17	592101812320179000
286.2	08:13:05	BATE	655	606175562787841000
286.1	08:14:29	CHIX	916	606175562787884000
286.1	08:14:29	AQXE	655	606175562787884000
286.1	08:14:29	XLON	639	592101812320223000
289.5	08:17:42	TRQX	565	606175562787976000
289.5	08:17:42	XLON	2111	592101812320318000
289.5	08:17:42	TRQX	90	606175562787976000
289.5	08:17:42	XLON	712	592101812320318000
289.5	08:17:42	BATE	651	606175562787976000
290.9	08:19:58	XLON	505	606175562788054000
290.9	08:19:58	CHIX	1358	592101812320398000
290.9	08:19:58	CHIX	1050	592101812320398000
291.8	08:20:43	XLON	571	606175562788080000
291.8	08:20:43	CHIX	655	592101812320426000
291.8	08:20:43	XLON	885	606175562788080000
291.8	08:20:43	AQXE	655	606175562788080000
291.8	08:20:48	XLON	1192	592101812320428000
291.8	08:20:48	XLON	723	592101812320428000
291.7	08:20:48	XLON	1177	606175562788082000
291.7	08:20:51	AQXE	655	592101812320429000
291.7	08:23:20	BATE	655	592101812320528000
291.7	08:23:20	CHIX	655	606175562788179000
291.7	08:23:20	XLON	1456	606175562788179000
291.7	08:23:20	TRQX	655	592101812320528000
291.7	08:23:20	XLON	840	606175562788180000
291.7	08:23:20	AQXE	655	606175562788180000
292.6	08:26:00	BATE	440	592101812320618000
292.6	08:26:00	BATE	215	592101812320618000
292.6	08:26:00	TRQX	256	592101812320618000
292.6	08:26:00	TRQX	545	592101812320618000
292.6	08:26:00	CHIX	655	606175562788267000
292.6	08:26:01	XLON	87	592101812320618000
292.6	08:26:01	XLON	300	606175562788267000
292.6	08:26:01	XLON	200	606175562788267000
292.6	08:26:01	XLON	155	606175562788267000
292.6	08:26:01	XLON	45	592101812320619000
292.6	08:26:01	XLON	200	606175562788267000
292.6	08:26:01	XLON	300	606175562788267000
292.6	08:26:01	XLON	200	606175562788268000
293	08:27:52	XLON	1310	592101812320676000
293	08:27:52	AQXE	381	592101812320676000
293	08:27:52	BATE	801	606175562788323000
293	08:28:02	AQXE	274	592101812320681000
293	08:28:02	XLON	1865	592101812320681000
292.9	08:28:15	CHIX	655	606175562788335000
292.9	08:28:15	AQXE	713	592101812320689000
292.9	08:28:15	AQXE	476	592101812320689000
292.7	08:28:37	TRQX	655	606175562788345000
292.7	08:28:39	CHIX	296	592101812320699000
292.7	08:28:39	CHIX	1160	592101812320699000
292.7	08:28:39	BATE	655	606175562788346000
292.7	08:28:39	XLON	542	606175562788346000
291.3	08:31:08	TRQX	655	592101812320776000
291.3	08:31:08	XLON	1456	592101812320776000
291.3	08:31:08	BATE	655	606175562788420000
291.3	08:31:08	XLON	750	592101812320776000
291.3	08:31:08	XLON	703	592101812320776000
291.3	08:31:08	AQXE	655	606175562788420000
292.6	08:35:30	CHIX	413	592101812320912000
292.6	08:35:30	XLON	655	592101812320912000
292.6	08:35:30	CHIX	242	592101812320912000
292.6	08:35:30	BATE	429	606175562788551000
292.6	08:35:30	BATE	257	606175562788551000
292.6	08:35:30	BATE	115	606175562788551000
292.5	08:35:31	XLON	1669	592101812320913000
292.5	08:35:31	CHIX	655	606175562788552000
292.6	08:35:31	AQXE	655	606175562788552000
292.6	08:35:31	XLON	1655	606175562788552000
292.6	08:35:31	CHIX	655	592101812320913000
292	08:38:12	CHIX	801	592101812321007000
292	08:38:12	XLON	801	606175562788643000
292	08:38:12	XLON	509	606175562788643000
292	08:38:12	AQXE	429	606175562788643000
292	08:38:12	AQXE	226	606175562788643000
292	08:38:12	XLON	993	606175562788643000
292.3	08:38:49	AQXE	655	592101812321034000
292.3	08:38:49	XLON	903	592101812321034000
292.3	08:38:49	XLON	553	592101812321034000
292.3	08:38:49	CHIX	655	606175562788668000
292.3	08:38:49	BATE	266	592101812321034000
292.3	08:38:49	BATE	728	592101812321034000
292	08:40:34	AQXE	801	606175562788716000
292	08:40:34	BATE	655	606175562788716000
292	08:40:34	TRQX	655	592101812321083000
292	08:40:34	XLON	655	592101812321083000
292	08:40:34	XLON	655	606175562788716000
292	08:40:34	BATE	486	592101812321083000
292	08:40:34	BATE	229	592101812321083000
292	08:40:35	AQXE	655	606175562788716000
291.1	08:42:09	CHIX	655	592101812321130000
291.1	08:42:09	AQXE	655	606175562788761000
291.1	08:42:09	XLON	1456	606175562788761000
291.1	08:42:12	XLON	1522	592101812321132000
293.4	08:45:01	CHIX	655	606175562788844000
293.4	08:45:01	XLON	1456	592101812321215000
293.4	08:45:01	AQXE	655	592101812321215000
293.4	08:45:01	XLON	421	606175562788844000
293.4	08:45:12	XLON	1263	606175562788850000
293.3	08:45:18	XLON	1273	592101812321224000
294.3	08:48:09	XLON	490	606175562788930000
294.3	08:48:09	XLON	820	606175562788930000
294.3	08:48:09	BATE	801	592101812321304000
294.3	08:48:09	CHIX	655	606175562788930000
294.3	08:48:09	XLON	1707	592101812321304000
294.2	08:48:12	BATE	655	592101812321305000
294.2	08:48:12	TRQX	655	606175562788931000
294.2	08:48:12	XLON	1456	606175562788931000
294.2	08:48:12	XLON	353	592101812321305000
292.5	08:51:29	CHIX	655	592101812321413000
292.5	08:51:29	AQXE	200	606175562789036000
293.7	08:53:35	BATE	419	606175562789096000
293.7	08:53:35	BATE	236	606175562789096000
293.7	08:53:35	TRQX	801	592101812321475000
293.7	08:53:35	XLON	1310	592101812321475000
293.6	08:53:35	CHIX	655	592101812321475000
293.6	08:53:35	TRQX	173	606175562789096000
293.6	08:53:35	TRQX	228	606175562789096000
293.6	08:53:35	CHIX	655	606175562789096000
293.7	08:53:35	BATE	686	592101812321475000
293.7	08:54:04	BATE	184	592101812321490000
293.7	08:54:04	AQXE	655	592101812321490000
293.6	08:54:17	CHIX	1337	592101812321497000
293.6	08:54:17	BATE	655	606175562789118000
293.6	08:54:17	TRQX	349	606175562789118000
293.6	08:54:17	AQXE	655	592101812321498000
293.6	08:54:17	AQXE	655	606175562789118000
293.5	08:54:17	CHIX	54	606175562789118000
293.5	08:54:17	CHIX	282	606175562789118000
293.5	08:54:17	CHIX	631	606175562789118000
294.6	08:58:34	BATE	12	592101812321634000
294.7	08:58:35	TRQX	650	606175562789249000
294.7	08:58:35	BATE	260	606175562789249000
294.6	08:59:01	CHIX	655	592101812321645000
294.6	08:59:01	TRQX	655	606175562789259000
294.6	08:59:01	XLON	1456	606175562789259000
294.6	08:59:01	XLON	533	592101812321645000
294.6	08:59:01	XLON	344	592101812321645000
294.4	08:59:19	BATE	355	592101812321654000
294.4	08:59:19	BATE	300	592101812321654000
294.4	08:59:24	AQXE	625	592101812321656000
294.4	08:59:24	XLON	2111	606175562789270000
294.4	08:59:24	CHIX	998	606175562789270000
294.4	08:59:24	XLON	655	606175562789270000
294.4	08:59:24	AQXE	30	592101812321656000
294.4	08:59:24	AQXE	690	592101812321656000
294.4	08:59:24	XLON	147	606175562789270000
294.3	08:59:28	XLON	153	592101812321658000
294.3	08:59:28	AQXE	1310	606175562789272000
294.6	09:01:35	CHIX	655	592101812321718000
294.6	09:01:35	XLON	1310	592101812321718000
294.6	09:01:35	BATE	801	606175562789329000
294.6	09:01:35	CHIX	801	592101812321718000
294.6	09:01:35	XLON	1310	606175562789329000
294.6	09:01:35	TRQX	655	606175562789329000
294.6	09:01:35	XLON	1310	592101812321718000
294.6	09:01:35	CHIX	684	606175562789329000
294.6	09:01:35	TRQX	655	592101812321718000
296.3	09:05:18	XLON	183	592101812321827000
296.3	09:05:18	XLON	112	592101812321827000
296.3	09:05:18	AQXE	972	606175562789434000
296.4	09:05:23	CHIX	792	592101812321829000
296.4	09:05:23	CHIX	825	592101812321829000
296.4	09:05:23	CHIX	372	592101812321829000
296.4	09:05:23	XLON	117	606175562789436000
296.4	09:05:23	BATE	270	606175562789436000
297.1	09:05:43	XLON	750	592101812321838000
297.1	09:05:43	XLON	560	592101812321838000
297.1	09:05:43	AQXE	1500	606175562789445000
297.1	09:05:43	AQXE	99	606175562789445000
296.1	09:06:13	XLON	1456	606175562789458000
296.1	09:06:13	BATE	655	592101812321851000
296.1	09:06:13	CHIX	655	606175562789457000
296.1	09:06:13	XLON	863	592101812321851000
296.1	09:06:14	AQXE	655	606175562789458000
297.8	09:09:09	CHIX	51	592101812321949000
297.8	09:09:09	XLON	31	606175562789553000
297.8	09:09:09	XLON	1001	606175562789553000
297.6	09:09:14	XLON	1310	606175562789556000
297.6	09:09:14	TRQX	801	592101812321952000
297.6	09:09:14	AQXE	655	606175562789556000
297.5	09:09:14	CHIX	58	606175562789556000
297.5	09:09:14	CHIX	1013	606175562789556000
297.6	09:09:14	CHIX	463	592101812321952000
297.6	09:09:14	CHIX	33	592101812321952000
297.1	09:10:17	XLON	1456	592101812321982000
297.1	09:10:17	CHIX	655	592101812321982000
297.1	09:10:17	BATE	655	606175562789585000
297.1	09:10:17	XLON	905	606175562789585000
296.4	09:12:42	XLON	1310	592101812322042000
296.4	09:12:42	CHIX	655	592101812322042000
296.4	09:12:42	BATE	801	606175562789644000
296.4	09:13:07	AQXE	1035	592101812322055000
296.3	09:13:10	CHIX	1166	606175562789658000
295.7	09:13:43	BATE	761	592101812322079000
295.7	09:13:43	BATE	40	592101812322079000
295.7	09:13:43	XLON	1310	606175562789679000
295.7	09:13:43	CHIX	655	606175562789679000
295.6	09:13:43	XLON	750	606175562789679000
295.7	09:13:43	XLON	350	606175562789679000
295.7	09:13:43	XLON	57	606175562789679000
295.5	09:16:26	XLON	2111	606175562789751000
295.5	09:16:26	BATE	655	592101812322153000
295.5	09:18:00	TRQX	1045	606175562789788000
296.2	09:19:15	BATE	655	592101812322225000
296.2	09:19:15	CHIX	655	606175562789821000
296.2	09:19:15	XLON	1134	606175562789821000
296.2	09:19:15	XLON	322	606175562789821000
296.2	09:19:15	CHIX	1173	592101812322225000
296.2	09:19:15	AQXE	655	606175562789821000
295.4	09:21:51	BATE	1456	592101812322280000
295.4	09:21:51	TRQX	75	592101812322280000
295.4	09:21:51	TRQX	326	592101812322280000
295.4	09:21:51	CHIX	655	606175562789874000
295.4	09:21:53	TRQX	254	592101812322280000
295.4	09:21:53	XLON	257	606175562789875000
295.4	09:21:53	XLON	925	606175562789875000
295.8	09:24:02	TRQX	655	592101812322331000
295.8	09:24:02	BATE	655	592101812322331000
295.8	09:24:02	CHIX	1456	606175562789923000
295.7	09:24:02	XLON	750	606175562789923000
295.8	09:24:02	XLON	277	606175562789923000
294.7	09:25:23	XLON	1456	592101812322365000
294.7	09:25:23	CHIX	655	606175562789956000
294.7	09:25:23	AQXE	350	592101812322365000
294.7	09:25:35	AQXE	305	592101812322369000
294.7	09:25:35	XLON	750	606175562789961000
294.7	09:25:35	CHIX	655	592101812322369000
294.7	09:25:35	XLON	255	606175562789961000
294.7	09:25:35	XLON	367	606175562789961000
293.6	09:29:43	XLON	801	592101812322466000
293.6	09:29:43	CHIX	655	592101812322466000
293.6	09:29:43	BATE	655	606175562790055000
294.3	09:33:03	BATE	655	592101812322549000
294.3	09:33:03	XLON	263	606175562790135000
294.3	09:33:03	XLON	1193	606175562790135000
294.4	09:34:29	XLON	1777	592101812322588000
294.4	09:34:29	BATE	655	606175562790173000
294.3	09:34:29	XLON	863	606175562790173000
294.3	09:34:29	XLON	750	606175562790173000
294.3	09:34:29	XLON	655	592101812322588000
294.3	09:34:29	TRQX	298	606175562790173000
293.1	09:36:02	CHIX	655	592101812322625000
293.1	09:36:02	XLON	655	592101812322625000
293.1	09:36:02	BATE	655	606175562790208000
293.1	09:36:39	AQXE	801	606175562790220000
293.1	09:36:39	XLON	1650	606175562790220000
293.1	09:36:40	CHIX	74	592101812322638000
293.1	09:36:40	CHIX	581	592101812322638000
293.7	09:39:01	TRQX	655	592101812322690000
293.7	09:39:01	XLON	655	592101812322690000
293.7	09:39:01	BATE	1456	606175562790271000
294.5	09:40:56	CHIX	655	592101812322743000
294.5	09:40:56	BATE	655	606175562790323000
294.5	09:40:56	XLON	801	592101812322743000
294.5	09:40:56	TRQX	218	606175562790323000
294.5	09:40:56	TRQX	437	606175562790323000
294.5	09:41:08	AQXE	1009	606175562790328000
294.4	09:41:09	XLON	655	606175562790329000
294.4	09:41:09	AQXE	1127	592101812322749000
293.1	09:47:37	TRQX	655	592101812322922000
293.1	09:47:37	XLON	1456	592101812322922000
293.1	09:47:37	BATE	655	606175562790497000
293.1	09:47:37	TRQX	136	606175562790497000
293.1	09:47:37	TRQX	519	606175562790497000
293.1	09:47:37	CHIX	655	592101812322922000
293.1	09:47:37	XLON	1134	606175562790497000
293.2	09:51:01	AQXE	655	592101812323013000
293.2	09:51:01	BATE	801	592101812323013000
293.2	09:51:01	XLON	655	606175562790584000
293.2	09:51:01	CHIX	655	606175562790584000
293.2	09:51:01	XLON	536	606175562790584000
293.2	09:51:01	XLON	119	606175562790584000
293.2	09:51:29	AQXE	749	592101812323026000
292.9	09:51:57	BATE	655	592101812323038000
292.9	09:51:57	XLON	1456	606175562790609000
292.9	09:51:57	TRQX	280	606175562790609000
292.9	09:51:57	TRQX	375	606175562790609000
292.9	09:51:57	XLON	373	592101812323038000
292.9	09:51:57	XLON	779	592101812323038000
292.9	09:51:57	AQXE	118	606175562790609000
292.9	09:51:57	AQXE	445	606175562790609000
292.9	09:51:57	XLON	92	592101812323039000
291.3	09:57:35	XLON	1456	592101812323189000
291.3	09:57:35	CHIX	655	606175562790756000
291.3	09:57:35	AQXE	163	592101812323189000
291.5	09:58:37	TRQX	655	592101812323216000
291.5	09:58:37	XLON	801	606175562790781000
291.5	09:58:37	BATE	655	592101812323216000
291.5	09:58:37	CHIX	451	606175562790781000
291.5	09:58:37	CHIX	204	606175562790781000
291.5	09:58:37	XLON	1540	606175562790781000
291.5	09:58:37	BATE	617	592101812323216000
291.5	09:58:37	BATE	38	592101812323216000
291.4	09:59:59	TRQX	655	592101812323248000
291.4	09:59:59	XLON	1136	592101812323248000
291.4	09:59:59	XLON	977	592101812323248000
291.4	09:59:59	BATE	655	606175562790813000
291.3	09:59:59	XLON	919	606175562790813000
291.3	10:00:47	TRQX	655	592101812323267000
290.9	10:02:15	XLON	1456	592101812323305000
290.9	10:02:15	CHIX	655	606175562790867000
290.9	10:02:18	AQXE	655	592101812323306000
290.9	10:02:18	XLON	1065	592101812323306000
290.8	10:02:19	XLON	1000	606175562790869000
291.2	10:07:03	TRQX	655	592101812323417000
291.2	10:07:03	BATE	655	592101812323417000
291.2	10:07:03	CHIX	1456	606175562790975000
291.2	10:07:03	XLON	996	606175562790975000
291.5	10:09:20	XLON	1456	606175562791024000
291.5	10:09:20	CHIX	655	592101812323466000
291.5	10:09:23	AQXE	655	606175562791025000
291.5	10:09:23	XLON	1457	606175562791025000
291.4	10:09:25	XLON	1748	606175562791026000
290.7	10:12:19	CHIX	1121	592101812323538000
290.7	10:12:19	CHIX	140	592101812323538000
290.7	10:12:19	BATE	634	606175562791094000
290.7	10:12:19	TRQX	401	606175562791094000
290.7	10:12:20	CHIX	195	592101812323539000
290.7	10:12:20	TRQX	254	606175562791094000
290.7	10:12:20	BATE	21	606175562791094000
290.7	10:12:20	XLON	928	592101812323539000
290.7	10:12:20	XLON	161	592101812323539000
290.6	10:12:29	TRQX	921	606175562791098000
290.6	10:12:39	XLON	1310	592101812323547000
290.6	10:12:39	BATE	51	606175562791102000
290.6	10:12:39	BATE	750	606175562791102000
290.6	10:12:39	AQXE	655	592101812323547000
290.6	10:12:39	XLON	910	606175562791102000
290.6	10:12:39	XLON	905	606175562791102000
290.6	10:12:41	AQXE	655	592101812323548000
289.7	10:20:14	CHIX	655	592101812323730000
289.7	10:20:14	XLON	1456	592101812323730000
289.7	10:21:15	XLON	1965	592101812323757000
289.7	10:21:19	CHIX	597	606175562791308000
289.7	10:21:19	CHIX	204	606175562791308000
289.7	10:21:19	BATE	655	606175562791308000
289.7	10:21:19	XLON	1310	606175562791308000
289.7	10:21:19	CHIX	135	592101812323759000
289.7	10:21:19	CHIX	60	592101812323759000
289.7	10:21:39	CHIX	606	592101812323767000
289.7	10:21:39	XLON	922	592101812323767000
289.7	10:21:39	XLON	208	592101812323767000
289.7	10:21:39	AQXE	9	606175562791315000
289.7	10:21:39	AQXE	646	606175562791315000
289.7	10:21:39	XLON	182	606175562791315000
289.6	10:21:41	BATE	608	592101812323768000
289.6	10:21:41	CHIX	862	606175562791316000
289.6	10:21:41	CHIX	594	606175562791316000
289.6	10:21:41	BATE	47	592101812323768000
289.6	10:21:41	AQXE	655	592101812323768000
289.6	10:21:41	AQXE	957	592101812323768000
289.6	10:27:56	CHIX	494	592101812323927000
289.6	10:27:56	BATE	110	606175562791471000
289.6	10:27:56	TRQX	175	606175562791471000
289.6	10:27:56	BATE	59	606175562791471000
289.6	10:27:56	BATE	44	606175562791471000
289.6	10:27:56	BATE	93	606175562791471000
289.6	10:27:56	BATE	318	606175562791471000
289.6	10:27:56	TRQX	192	606175562791471000
289.5	10:27:56	TRQX	623	592101812323927000
289.6	10:27:56	TRQX	288	606175562791471000
289.6	10:27:56	AQXE	655	592101812323927000
289.6	10:27:56	CHIX	307	592101812323927000
289.6	10:27:56	BATE	31	606175562791471000
289.6	10:28:31	XLON	1234	592101812323939000
289.5	10:28:38	XLON	970	592101812323941000
289.5	10:28:38	TRQX	32	592101812323941000
289.5	10:28:38	BATE	655	606175562791484000
289.5	10:28:39	XLON	1935	606175562791484000
289.5	10:28:39	AQXE	655	592101812323942000
289.4	10:29:07	XLON	655	606175562791495000
289.4	10:29:07	AQXE	879	592101812323952000
290.6	10:34:59	BATE	2	592101812324084000
290.6	10:34:59	XLON	473	606175562791621000
290.6	10:34:59	XLON	919	606175562791621000
290.6	10:34:59	CHIX	6	606175562791621000
290.2	10:35:43	TRQX	655	592101812324102000
290.2	10:35:43	CHIX	1310	592101812324102000
290.2	10:35:43	TRQX	655	606175562791639000
290.2	10:35:43	BATE	1310	606175562791639000
290.2	10:35:43	BATE	801	606175562791639000
290.2	10:35:43	AQXE	562	606175562791639000
290.2	10:35:43	AQXE	239	606175562791639000
290.2	10:35:43	AQXE	324	606175562791639000
290.2	10:35:43	XLON	1493	606175562791639000
290.2	10:35:43	XLON	50	606175562791639000
290.8	10:40:46	CHIX	93	606175562791747000
291	10:40:49	XLON	386	592101812324216000
291	10:40:49	XLON	750	592101812324216000
290.9	10:40:58	TRQX	655	592101812324220000
290.9	10:40:58	BATE	655	606175562791752000
290.9	10:40:58	AQXE	1456	606175562791752000
290.9	10:40:58	TRQX	395	592101812324220000
290.6	10:41:21	CHIX	1310	592101812324227000
290.5	10:41:21	BATE	688	592101812324227000
290.6	10:41:21	BATE	1456	606175562791760000
290.6	10:41:21	XLON	750	606175562791760000
290.6	10:41:21	XLON	176	606175562791760000
290.5	10:44:32	XLON	2111	592101812324293000
290.5	10:44:32	BATE	655	606175562791823000
290.5	10:44:32	XLON	1508	592101812324293000
291.3	10:47:55	TRQX	655	592101812324373000
291.3	10:47:55	BATE	1456	592101812324373000
291.3	10:47:55	CHIX	655	606175562791900000
291.2	10:47:55	TRQX	23	592101812324373000
291.2	10:47:55	TRQX	164	592101812324373000
291.2	10:47:55	TRQX	930	592101812324373000
291.2	10:47:55	TRQX	42	592101812324373000
291.3	10:47:55	XLON	750	606175562791900000
291.3	10:47:55	XLON	393	606175562791900000
291.3	10:47:55	XLON	331	606175562791900000
291.2	10:47:55	TRQX	90	592101812324373000
290.6	10:50:44	BATE	655	592101812324447000
290.6	10:50:44	TRQX	655	606175562791971000
290.6	10:50:44	XLON	801	606175562791971000
290.6	10:50:44	AQXE	655	592101812324447000
290.6	10:50:44	XLON	565	592101812324447000
290.6	10:50:44	XLON	750	592101812324447000
290.6	10:50:44	XLON	120	592101812324447000
290.6	10:50:44	CHIX	565	606175562791971000
290.6	10:50:44	CHIX	90	606175562791971000
289.9	10:53:48	BATE	655	592101812324517000
289.9	10:53:48	XLON	1456	606175562792039000
289.9	10:53:48	TRQX	24	606175562792039000
289.9	10:53:48	TRQX	631	606175562792039000
289.9	10:53:48	XLON	1135	592101812324517000
290	10:55:15	CHIX	655	592101812324551000
290	10:55:15	XLON	1456	606175562792072000
290	10:55:15	AQXE	655	606175562792072000
290	10:55:15	XLON	628	592101812324551000
290.3	10:58:04	XLON	801	592101812324614000
290.3	10:58:47	BATE	655	606175562792150000
290.3	10:58:56	AQXE	1253	592101812324635000
290.3	10:58:57	AQXE	57	592101812324635000
290.7	11:01:44	BATE	1310	592101812324703000
290.7	11:01:44	TRQX	655	606175562792218000
290.7	11:01:44	XLON	801	606175562792218000
290.6	11:01:44	XLON	831	592101812324703000
290.7	11:01:44	XLON	585	606175562792218000
290.7	11:01:44	XLON	750	606175562792218000
290.7	11:01:44	XLON	1	606175562792218000
291.8	11:06:56	XLON	2582	592101812324831000
291.8	11:06:56	XLON	565	592101812324831000
291.8	11:06:56	XLON	392	592101812324831000
291.8	11:06:56	CHIX	699	592101812324831000
291.8	11:06:56	AQXE	615	606175562792342000
291.6	11:07:12	BATE	530	592101812324838000
291.6	11:07:12	BATE	125	592101812324838000
291.6	11:07:12	TRQX	655	606175562792349000
291.6	11:07:21	AQXE	619	592101812324843000
291.6	11:07:21	AQXE	837	592101812324843000
291.6	11:07:21	XLON	655	606175562792353000
291.6	11:07:21	CHIX	214	592101812324843000
291.6	11:07:21	CHIX	664	592101812324843000
291.3	11:08:14	BATE	30	592101812324868000
291.3	11:08:14	XLON	1310	606175562792378000
291.3	11:08:14	CHIX	655	606175562792378000
291.3	11:08:14	BATE	771	592101812324868000
291.3	11:08:16	TRQX	65	606175562792380000
291.3	11:08:16	TRQX	464	606175562792380000
290.8	11:11:43	XLON	655	592101812324964000
290.8	11:11:43	TRQX	655	592101812324964000
290.8	11:11:43	BATE	801	606175562792471000
290.7	11:11:43	XLON	884	606175562792471000
290.8	11:11:43	AQXE	655	606175562792472000
290.8	11:11:43	XLON	579	592101812324965000
290.8	11:11:43	XLON	658	592101812324965000
290.5	11:15:52	XLON	1456	592101812325079000
290.5	11:15:52	TRQX	308	592101812325079000
290.5	11:15:52	TRQX	347	592101812325079000
290.5	11:15:52	BATE	655	606175562792582000
290.4	11:16:16	TRQX	655	592101812325091000
290.4	11:16:16	XLON	837	606175562792594000
290.5	11:16:16	XLON	599	592101812325091000
290.5	11:16:16	XLON	94	592101812325091000
289.8	11:19:02	BATE	655	592101812325158000
289.8	11:19:02	TRQX	655	606175562792659000
289.8	11:19:02	XLON	1456	606175562792659000
289.75	11:19:02	CHIX	700	592101812325158000
289.8	11:19:02	XLON	389	606175562792659000
289.8	11:19:02	XLON	266	606175562792659000
289.8	11:19:28	AQXE	59	606175562792669000
289.8	11:19:33	AQXE	1251	606175562792670000
290.7	11:23:37	CHIX	655	592101812325269000
290.7	11:23:37	XLON	1456	592101812325269000
290.7	11:23:37	BATE	655	606175562792767000
290.7	11:23:37	TRQX	554	606175562792767000
290.7	11:23:37	TRQX	101	606175562792767000
290.7	11:24:02	AQXE	1514	592101812325280000
290.8	11:26:48	TRQX	655	592101812325353000
290.8	11:26:48	XLON	1456	592101812325353000
290.8	11:26:48	BATE	507	606175562792848000
290.8	11:26:48	BATE	148	606175562792848000
290.8	11:26:48	AQXE	621	606175562792848000
290.4	11:27:18	TRQX	655	592101812325365000
290.4	11:27:18	XLON	2111	606175562792860000
290.4	11:27:18	XLON	906	592101812325365000
290.4	11:27:18	XLON	60	592101812325365000
290.4	11:27:18	CHIX	233	606175562792860000
290.4	11:27:18	CHIX	422	606175562792860000
290.2	11:32:18	XLON	1456	592101812325485000
290.2	11:32:18	TRQX	655	606175562792976000
290.9	11:34:41	TRQX	75	592101812325542000
290.9	11:34:41	TRQX	726	592101812325542000
290.9	11:34:41	XLON	655	592101812325542000
290.9	11:34:41	BATE	143	606175562793032000
290.9	11:34:41	BATE	512	606175562793032000
290.9	11:34:41	AQXE	655	606175562793032000
290.9	11:34:41	TRQX	650	592101812325542000
290.9	11:34:41	BATE	492	606175562793032000
290.9	11:34:41	AQXE	812	606175562793032000
290.9	11:34:41	BATE	163	606175562793032000
290.9	11:34:41	TRQX	5	592101812325542000
291	11:37:04	TRQX	655	592101812325605000
291	11:37:04	XLON	1456	592101812325605000
291	11:37:04	BATE	655	606175562793094000
291	11:37:04	CHIX	456	606175562793094000
291	11:37:04	CHIX	209	606175562793094000
291	11:37:04	CHIX	121	606175562793094000
291	11:37:04	AQXE	655	592101812325605000
293	11:42:22	TRQX	157	592101812325728000
293	11:42:22	XLON	166	606175562793213000
293	11:42:22	CHIX	445	606175562793213000
293	11:42:22	CHIX	412	606175562793213000
293	11:42:22	CHIX	18	606175562793213000
293.4	11:44:29	TRQX	3	606175562793266000
293.4	11:44:29	BATE	3	606175562793266000
293.4	11:44:29	XLON	65	592101812325784000
293.4	11:44:29	CHIX	741	592101812325784000
293.4	11:44:29	BATE	26	592101812325784000
293.4	11:44:29	BATE	24	592101812325784000
293.8	11:44:35	XLON	593	592101812325786000
293.8	11:44:35	XLON	500	592101812325786000
293.8	11:44:35	XLON	297	592101812325786000
293.8	11:44:35	CHIX	1175	592101812325786000
293.8	11:44:35	CHIX	223	592101812325786000
293.8	11:44:35	AQXE	570	606175562793268000
293.8	11:44:59	XLON	1632	592101812325796000
293.8	11:45:01	AQXE	171	606175562793279000
293.8	11:45:02	CHIX	655	592101812325797000
293.8	11:45:02	XLON	1456	606175562793279000
293.8	11:45:02	AQXE	484	606175562793279000
293.8	11:45:02	XLON	135	606175562793279000
293.4	11:45:04	TRQX	655	606175562793281000
293.4	11:45:04	XLON	526	592101812325799000
293.4	11:45:04	XLON	319	592101812325799000
293	11:49:21	CHIX	1345	592101812325910000
293	11:49:21	CHIX	111	592101812325910000
293	11:49:21	TRQX	655	606175562793388000
293	11:49:21	BATE	655	606175562793388000
292.9	11:49:21	TRQX	896	606175562793388000
293	11:49:21	XLON	599	606175562793388000
293	11:49:21	XLON	56	606175562793388000
293	11:49:21	AQXE	576	592101812325910000
293	11:49:21	AQXE	124	592101812325910000
293	11:49:21	AQXE	125	592101812325911000
292.9	11:53:14	TRQX	655	606175562793485000
292.9	11:53:14	XLON	2111	592101812326010000
292.9	11:56:50	XLON	801	606175562793571000
292.9	11:56:50	TRQX	655	592101812326099000
292.9	11:56:50	CHIX	655	606175562793571000
292.9	11:56:50	BATE	164	592101812326099000
292.9	11:56:50	BATE	70	592101812326099000
292.9	11:56:50	BATE	406	592101812326099000
292.9	11:56:59	AQXE	1246	592101812326105000
292.9	11:56:59	BATE	15	592101812326105000
292.9	11:56:59	XLON	1283	606175562793576000
292.7	12:00:42	XLON	1310	592101812326218000
292.7	12:00:42	TRQX	655	606175562793686000
292.7	12:00:42	XLON	1155	606175562793686000
292.7	12:00:42	XLON	750	606175562793686000
292.7	12:00:43	XLON	801	592101812326218000
292.7	12:00:43	XLON	27	592101812326218000
292.6	12:00:44	BATE	64	592101812326219000
292.6	12:00:44	BATE	291	592101812326219000
292.6	12:00:44	BATE	946	592101812326219000
292.6	12:00:44	TRQX	655	606175562793687000
292.4	12:02:00	TRQX	607	592101812326246000
292.4	12:02:00	TRQX	48	592101812326246000
292.4	12:02:00	XLON	1310	606175562793714000
292.4	12:02:03	AQXE	801	606175562793715000
292.4	12:02:03	XLON	750	606175562793715000
292.4	12:02:03	XLON	233	606175562793715000
292	12:06:32	TRQX	487	592101812326369000
292	12:06:32	TRQX	168	592101812326369000
292	12:06:32	XLON	1456	606175562793833000
291.9	12:07:52	XLON	1456	592101812326402000
291.9	12:07:52	CHIX	655	606175562793864000
292	12:07:56	AQXE	167	606175562793866000
292	12:08:11	AQXE	224	606175562793873000
291.9	12:08:11	XLON	737	606175562793874000
291.9	12:08:11	XLON	38	606175562793874000
291.9	12:08:11	XLON	610	606175562793874000
291.9	12:08:11	XLON	496	606175562793874000
291.9	12:08:11	XLON	678	592101812326412000
291.9	12:08:11	XLON	19	592101812326412000
292	12:08:11	CHIX	610	606175562793874000
291.9	12:08:11	XLON	502	606175562793874000
292	12:08:11	XLON	108	606175562793874000
291.9	12:08:11	XLON	655	592101812326412000
291.9	12:08:11	XLON	624	592101812326412000
292	12:08:11	XLON	54	606175562793874000
291.9	12:08:11	XLON	264	606175562793874000
292	12:18:49	TRQX	655	592101812326671000
292	12:18:49	XLON	999	592101812326671000
292	12:18:49	XLON	1456	606175562794123000
292	12:18:49	AQXE	84	606175562794123000
292	12:18:50	AQXE	571	606175562794123000
292	12:18:50	AQXE	35	606175562794123000
292	12:18:50	CHIX	51	592101812326672000
292.3	12:19:54	BATE	655	592101812326694000
292.3	12:19:54	XLON	108	606175562794144000
292.3	12:19:54	TRQX	655	606175562794144000
292.3	12:19:54	XLON	1348	606175562794144000
292.3	12:19:54	XLON	1925	592101812326694000
292.2	12:20:05	XLON	1133	592101812326698000
292.2	12:20:05	BATE	655	606175562794149000
292	12:24:36	XLON	801	592101812326797000
292	12:24:36	CHIX	655	592101812326797000
292	12:24:36	TRQX	655	606175562794242000
292	12:24:36	BATE	655	606175562794242000
292	12:24:36	XLON	621	592101812326797000
292	12:24:36	XLON	689	592101812326797000
292	12:24:36	XLON	276	592101812326797000
292	12:24:36	AQXE	1456	606175562794243000
291.9	12:30:27	XLON	801	606175562794371000
291.9	12:30:27	BATE	655	592101812326930000
291.9	12:30:27	CHIX	655	606175562794371000
291.9	12:30:27	AQXE	655	592101812326930000
291.9	12:30:27	XLON	1544	606175562794371000
291.9	12:30:27	CHIX	655	592101812326930000
291.7	12:33:54	TRQX	655	592101812327015000
291.7	12:33:54	BATE	655	592101812327015000
291.7	12:33:54	XLON	801	606175562794452000
291.7	12:33:54	CHIX	655	606175562794452000
291.7	12:33:54	CHIX	670	592101812327015000
291.7	12:33:54	XLON	655	606175562794452000
291.7	12:37:57	AQXE	71	606175562794547000
291.7	12:38:36	AQXE	154	606175562794566000
291.7	12:39:57	AQXE	155	606175562794596000
291.7	12:39:59	AQXE	262	606175562794597000
291.7	12:40:22	XLON	801	592101812327175000
291.7	12:40:22	TRQX	655	592101812327175000
291.7	12:40:22	BATE	655	606175562794605000
291.7	12:40:22	AQXE	13	606175562794605000
291.7	12:40:22	XLON	1438	606175562794605000
291.7	12:40:22	AQXE	655	592101812327175000
291.4	12:42:45	XLON	1310	592101812327233000
291.4	12:42:45	TRQX	655	606175562794660000
291.4	12:42:45	AQXE	801	592101812327233000
291.4	12:42:45	XLON	1104	592101812327233000
291.4	12:42:45	XLON	226	592101812327233000
291.3	12:42:47	XLON	1118	592101812327233000
291	12:48:07	BATE	655	592101812327362000
291	12:48:07	TRQX	655	606175562794785000
291	12:48:07	XLON	655	606175562794785000
290.9	12:48:07	XLON	870	606175562794785000
291	12:48:07	AQXE	801	592101812327362000
291	12:48:07	XLON	655	592101812327362000
291	12:48:07	CHIX	427	606175562794785000
291	12:48:07	CHIX	260	606175562794785000
291.2	12:52:43	XLON	801	592101812327475000
291.2	12:53:27	CHIX	655	592101812327493000
291.2	12:53:27	TRQX	655	606175562794911000
291.2	12:53:27	BATE	655	606175562794911000
291.1	12:53:27	TRQX	276	606175562794911000
291.1	12:53:27	TRQX	15	606175562794911000
291.2	12:53:27	XLON	454	592101812327493000
291.2	12:53:27	XLON	750	592101812327493000
291.2	12:53:27	XLON	643	592101812327493000
291.2	12:53:27	AQXE	655	606175562794911000
291.1	12:53:27	TRQX	957	606175562794911000
290.9	12:54:15	TRQX	655	592101812327519000
290.9	12:54:15	XLON	1456	592101812327519000
290.9	12:54:15	BATE	655	606175562794936000
290.9	12:54:15	CHIX	1301	606175562794936000
290.8	12:54:44	TRQX	865	592101812327533000
291.4	13:01:54	CHIX	801	592101812327710000
291.4	13:01:54	XLON	1310	592101812327710000
291.4	13:01:54	BATE	655	606175562795119000
291.4	13:01:54	BATE	215	606175562795119000
291.4	13:01:54	TRQX	655	606175562795119000
291.4	13:01:54	BATE	490	606175562795119000
291.4	13:01:54	AQXE	655	592101812327710000
291.4	13:01:54	XLON	601	606175562795119000
291.3	13:01:58	BATE	980	592101812327711000
291.3	13:01:58	TRQX	1310	606175562795121000
291.1	13:03:18	TRQX	655	592101812327742000
291.1	13:03:18	BATE	1402	592101812327742000
291.1	13:03:18	CHIX	655	606175562795150000
291	13:03:18	TRQX	176	606175562795150000
291	13:03:18	TRQX	344	606175562795150000
291	13:03:20	TRQX	16	606175562795151000
291	13:03:20	TRQX	170	606175562795151000
291.3	13:06:02	XLON	1456	592101812327804000
291.3	13:06:02	BATE	655	606175562795211000
291.3	13:06:02	TRQX	655	592101812327804000
291.3	13:06:02	XLON	629	592101812327804000
291.3	13:06:02	XLON	26	592101812327804000
291.3	13:06:02	AQXE	1588	606175562795211000
291.5	13:13:41	AQXE	1500	592101812327974000
291.5	13:13:41	AQXE	1500	592101812327974000
291.5	13:13:41	AQXE	701	592101812327974000
291.5	13:13:41	XLON	207	606175562795375000
291.3	13:13:41	BATE	643	592101812327974000
291.3	13:13:41	BATE	12	592101812327974000
291.3	13:13:41	TRQX	217	606175562795375000
291.3	13:13:41	TRQX	438	606175562795375000
291.3	13:13:41	XLON	1456	606175562795375000
291.3	13:13:41	XLON	655	592101812327974000
291.3	13:13:41	AQXE	184	606175562795375000
291.3	13:13:52	AQXE	675	606175562795379000
290.7	13:19:16	XLON	836	592101812328154000
290.7	13:19:24	XLON	1067	592101812328159000
290.7	13:19:24	XLON	208	592101812328159000
290.7	13:20:49	AQXE	655	606175562795599000
290.7	13:20:49	XLON	1918	606175562795599000
290.7	13:20:50	XLON	655	606175562795600000
290.6	13:21:21	XLON	1319	592101812328223000
290.6	13:22:16	XLON	515	592101812328252000
290.6	13:22:16	XLON	801	592101812328252000
290.6	13:22:16	TRQX	655	606175562795646000
290.5	13:22:16	TRQX	655	606175562795646000
290.5	13:22:16	XLON	895	606175562795646000
290.5	13:22:16	BATE	127	592101812328252000
290.5	13:22:16	BATE	299	592101812328252000
290.5	13:22:16	BATE	229	592101812328252000
290.6	13:22:16	XLON	663	592101812328252000
290.6	13:22:16	AQXE	191	592101812328252000
290.6	13:22:18	AQXE	655	592101812328254000
290.6	13:22:18	XLON	464	606175562795648000
291.2	13:29:27	XLON	484	592101812328468000
291.2	13:29:27	XLON	484	592101812328468000
291.2	13:29:27	BATE	499	592101812328468000
291.2	13:29:27	XLON	695	592101812328468000
291.2	13:29:27	BATE	156	592101812328468000
291.2	13:29:27	XLON	750	592101812328468000
291.2	13:29:27	XLON	207	592101812328468000
291.2	13:29:27	CHIX	508	606175562795856000
291.2	13:29:27	CHIX	332	606175562795856000
291.2	13:29:27	AQXE	655	606175562795856000
290.9	13:30:16	BATE	655	592101812328494000
290.9	13:30:16	CHIX	101	606175562795881000
290.9	13:30:16	CHIX	554	606175562795881000
290.9	13:30:16	TRQX	655	592101812328494000
290.9	13:30:16	XLON	801	606175562795881000
290.9	13:30:16	AQXE	860	592101812328494000
290.9	13:30:16	AQXE	116	592101812328494000
290.8	13:31:02	TRQX	80	592101812328519000
290.8	13:31:02	TRQX	575	592101812328519000
290.8	13:31:02	XLON	1141	606175562795905000
290.8	13:31:02	XLON	970	606175562795905000
290.8	13:31:02	XLON	1205	592101812328519000
290.8	13:31:02	XLON	626	592101812328519000
291.6	13:38:48	CHIX	39	592101812328749000
291.6	13:38:48	CHIX	427	592101812328749000
291.55	13:38:48	TRQX	352	606175562796126000
291.6	13:38:48	TRQX	16	606175562796126000
291.6	13:38:48	TRQX	3	606175562796126000
291.7	13:38:53	CHIX	226	606175562796127000
291.8	13:38:57	XLON	455	606175562796129000
291.8	13:38:57	XLON	183	606175562796129000
291.8	13:38:57	XLON	750	606175562796129000
291.8	13:38:57	BATE	220	592101812328753000
291.8	13:38:57	CHIX	245	606175562796129000
291.8	13:39:32	BATE	655	592101812328768000
291.8	13:39:32	TRQX	60	606175562796144000
291.8	13:39:32	TRQX	341	606175562796144000
291.8	13:39:32	AQXE	4	592101812328768000
291.8	13:39:32	TRQX	179	606175562796144000
291.8	13:39:32	XLON	655	606175562796144000
291.8	13:39:32	TRQX	75	606175562796144000
291.7	13:39:32	TRQX	612	606175562796144000
291.8	13:39:32	XLON	1300	592101812328768000
291.8	13:39:32	XLON	468	592101812328768000
291.7	13:39:57	CHIX	655	592101812328781000
291.8	13:39:57	AQXE	797	592101812328781000
291.7	13:39:57	TRQX	43	606175562796157000
291.7	13:39:57	BATE	1456	606175562796157000
291.7	13:39:57	TRQX	354	606175562796157000
291.6	13:41:27	XLON	199	606175562796199000
291.6	13:41:27	TRQX	801	606175562796199000
291.6	13:41:27	XLON	1111	606175562796199000
291.6	13:41:27	BATE	655	592101812328825000
291.6	13:41:27	XLON	655	592101812328825000
292.5	13:47:26	BATE	270	606175562796353000
292.5	13:47:26	BATE	324	606175562796353000
292.5	13:47:26	BATE	61	606175562796353000
292.5	13:47:26	XLON	224	592101812328985000
292.5	13:47:26	XLON	193	592101812328985000
292.5	13:47:26	XLON	656	592101812328985000
292.35	13:47:26	CHIX	371	592101812328985000
292.5	13:47:26	XLON	66	592101812328985000
292.5	13:47:26	CHIX	598	592101812328985000
292.5	13:47:26	XLON	171	592101812328985000
292.5	13:47:26	CHIX	292	592101812328985000
292.5	13:47:26	CHIX	91	592101812328985000
292.5	13:47:26	CHIX	31	592101812328985000
292.5	13:47:26	CHIX	131	592101812328985000
292.5	13:47:26	CHIX	6	592101812328985000
292.5	13:47:26	CHIX	447	592101812328985000
292.5	13:47:26	CHIX	3	592101812328985000
292.5	13:47:26	CHIX	13	592101812328985000
292.5	13:47:26	CHIX	104	592101812328985000
292.5	13:47:26	CHIX	392	592101812328985000
293.1	13:49:52	BATE	1008	592101812329065000
293.1	13:49:52	BATE	302	592101812329065000
293.1	13:49:52	TRQX	468	606175562796430000
293.1	13:49:52	XLON	801	606175562796430000
293.1	13:49:52	TRQX	187	606175562796430000
293.1	13:49:52	TRQX	650	592101812329065000
293.1	13:49:52	CHIX	376	592101812329065000
293.1	13:49:52	XLON	655	592101812329065000
293.1	13:49:52	CHIX	702	606175562796430000
293.1	13:49:52	AQXE	655	592101812329065000
293	13:50:28	BATE	1587	592101812329084000
293	13:50:28	TRQX	655	606175562796448000
293	13:50:28	XLON	2464	606175562796448000
292.9	13:50:45	TRQX	41	592101812329093000
292.9	13:50:45	TRQX	633	592101812329093000
292.9	13:50:45	TRQX	360	592101812329093000
292.9	13:50:45	TRQX	20	592101812329093000
293.4	13:55:03	BATE	801	592101812329224000
293.4	13:55:03	XLON	1310	606175562796583000
293.4	13:55:03	AQXE	655	606175562796583000
293.4	13:55:03	XLON	1123	592101812329224000
293.3	13:55:03	BATE	813	592101812329224000
293.3	13:55:03	TRQX	575	606175562796583000
293.3	13:55:03	TRQX	80	606175562796583000
292.8	13:57:06	BATE	801	592101812329290000
292.8	13:57:06	TRQX	31	606175562796646000
292.8	13:57:06	XLON	1310	606175562796646000
292.8	13:57:06	TRQX	327	606175562796646000
292.8	13:57:06	TRQX	297	606175562796646000
292.7	13:57:06	TRQX	95	592101812329290000
292.8	13:57:06	AQXE	1086	606175562796646000
292.7	13:57:06	TRQX	1086	592101812329290000
292.5	14:03:05	CHIX	3	592101812329492000
292.5	14:03:05	CHIX	17	592101812329492000
292.5	14:03:05	TRQX	4	606175562796840000
292.6	14:03:10	XLON	656	592101812329495000
292.6	14:03:10	BATE	223	592101812329495000
292.6	14:03:10	BATE	432	592101812329495000
292.6	14:03:10	XLON	297	592101812329495000
292.6	14:03:10	XLON	568	592101812329495000
292.6	14:03:10	CHIX	739	606175562796843000
292.6	14:03:10	AQXE	655	606175562796843000
292.6	14:03:10	CHIX	571	606175562796843000
292.2	14:04:36	BATE	232	592101812329536000
292.2	14:04:36	BATE	124	592101812329536000
292.2	14:04:36	BATE	234	592101812329536000
292.2	14:04:36	BATE	272	592101812329536000
292.2	14:04:36	BATE	92	592101812329536000
292.3	14:04:36	CHIX	462	606175562796883000
292.3	14:04:36	XLON	701	606175562796883000
292.3	14:04:36	CHIX	288	606175562796883000
292.2	14:04:36	BATE	356	592101812329536000
292.2	14:04:36	AQXE	364	606175562796883000
292.2	14:04:36	AQXE	1092	606175562796883000
292.2	14:04:36	XLON	247	592101812329536000
292.1	14:06:47	AQXE	655	592101812329602000
292.1	14:06:47	CHIX	631	592101812329602000
292.1	14:06:47	CHIX	170	592101812329602000
292.1	14:06:47	BATE	391	606175562796946000
292.1	14:06:47	BATE	264	606175562796946000
292.1	14:06:49	TRQX	156	606175562796947000
292.1	14:06:49	XLON	494	606175562796947000
292.1	14:06:49	XLON	589	606175562796947000
292.1	14:06:49	TRQX	499	606175562796947000
292.1	14:06:51	XLON	1207	592101812329604000
292	14:06:55	AQXE	1310	606175562796950000
292	14:06:57	CHIX	712	592101812329607000
292	14:06:57	CHIX	456	592101812329607000
292	14:07:17	BATE	655	606175562796959000
292	14:07:17	BATE	801	606175562796959000
292	14:07:45	CHIX	199	592101812329628000
292	14:08:55	CHIX	818	606175562797001000
292	14:08:56	TRQX	655	606175562797002000
291.9	14:09:03	CHIX	707	592101812329663000
291.9	14:09:03	BATE	655	606175562797005000
291.9	14:09:05	TRQX	655	606175562797006000
291.3	14:09:28	AQXE	655	606175562797018000
291.3	14:09:30	XLON	36	606175562797019000
291.3	14:09:30	CHIX	655	592101812329678000
291.3	14:09:31	XLON	1420	606175562797020000
291.3	14:09:33	XLON	1858	606175562797020000
291.3	14:12:45	BATE	655	592101812329777000
291.3	14:12:45	AQXE	1310	592101812329777000
291.3	14:12:45	TRQX	801	606175562797114000
291.3	14:12:45	XLON	972	606175562797114000
291.2	14:12:46	CHIX	245	592101812329777000
291.2	14:12:46	CHIX	856	592101812329777000
291.3	14:18:02	XLON	413	606175562797269000
291.3	14:18:02	XLON	388	606175562797269000
291.3	14:18:02	BATE	113	606175562797269000
291.3	14:18:02	CHIX	655	592101812329938000
291.3	14:18:02	TRQX	588	592101812329938000
291.3	14:18:02	TRQX	67	592101812329938000
291.3	14:18:02	BATE	542	606175562797269000
291.3	14:18:02	AQXE	363	606175562797269000
291.3	14:18:04	AQXE	683	606175562797269000
291.3	14:18:04	AQXE	410	606175562797269000
291.3	14:18:04	AQXE	681	606175562797269000
291.3	14:18:04	AQXE	629	606175562797269000
291.3	14:18:04	XLON	1102	606175562797269000
291.3	14:18:06	XLON	595	592101812329939000
291.3	14:19:57	AQXE	194	606175562797328000
291.3	14:20:32	AQXE	22	606175562797345000
291.3	14:22:20	TRQX	655	592101812330064000
291.3	14:22:20	BATE	655	606175562797391000
291.3	14:22:20	AQXE	317	606175562797391000
291.3	14:22:20	AQXE	923	606175562797391000
291.2	14:22:20	XLON	1292	592101812330064000
291.2	14:22:20	XLON	750	592101812330064000
291.3	14:22:20	XLON	188	592101812330064000
291	14:22:38	AQXE	173	606175562797400000
291.5	14:25:33	TRQX	650	592101812330160000
291.5	14:25:33	CHIX	935	606175562797482000
291.5	14:25:33	CHIX	42	606175562797482000
291.4	14:26:08	BATE	655	592101812330179000
291.4	14:26:08	TRQX	655	592101812330179000
291.4	14:26:08	CHIX	801	606175562797500000
291.4	14:26:08	XLON	927	606175562797500000
291.5	14:28:24	BATE	369	592101812330258000
291.5	14:28:24	BATE	172	592101812330258000
291.5	14:28:24	BATE	150	592101812330258000
291.5	14:28:24	BATE	171	592101812330258000
291.5	14:28:24	TRQX	403	606175562797576000
291.5	14:28:26	BATE	448	592101812330259000
291.5	14:28:26	TRQX	1053	606175562797577000
291.5	14:28:26	TRQX	650	592101812330259000
291.5	14:28:26	XLON	794	606175562797577000
291.4	14:28:27	AQXE	179	606175562797578000
291.6	14:28:31	XLON	1300	592101812330262000
291.6	14:28:31	XLON	132	592101812330262000
291.6	14:28:31	AQXE	19	606175562797580000
291.6	14:28:31	AQXE	10	606175562797580000
291.6	14:28:31	AQXE	495	606175562797580000
291.4	14:29:26	BATE	66	592101812330293000
291.4	14:29:26	BATE	67	592101812330293000
291.4	14:29:26	BATE	553	592101812330293000
291.4	14:29:26	BATE	488	592101812330293000
291.4	14:29:26	TRQX	655	606175562797610000
291.4	14:29:26	AQXE	476	606175562797610000
291.4	14:30:39	BATE	655	606175562797660000
291.4	14:30:39	AQXE	1656	592101812330345000
292.4	14:31:51	TRQX	228	592101812330405000
292.4	14:31:51	AQXE	493	606175562797718000
292.4	14:31:51	AQXE	705	606175562797718000
292.5	14:32:34	TRQX	1546	606175562797753000
292.6	14:32:34	TRQX	2	606175562797753000
292.6	14:32:34	XLON	133	592101812330442000
292.6	14:32:34	BATE	2	606175562797753000
292.8	14:33:11	BATE	3	592101812330470000
292.8	14:33:11	BATE	3	592101812330470000
292.8	14:33:11	BATE	13	592101812330470000
292.8	14:33:11	BATE	12	592101812330470000
292.8	14:33:11	TRQX	220	606175562797780000
293	14:33:14	AQXE	701	606175562797783000
293	14:33:14	AQXE	467	606175562797783000
293	14:33:14	XLON	656	592101812330473000
293	14:33:14	XLON	148	592101812330473000
293	14:33:14	XLON	553	592101812330473000
293	14:33:14	BATE	111	592101812330473000
293	14:33:14	XLON	463	592101812330473000
293	14:33:14	BATE	276	592101812330473000
293	14:33:14	XLON	28	592101812330473000
293	14:33:14	BATE	246	592101812330473000
293	14:33:14	BATE	753	592101812330473000
293	14:33:14	BATE	270	592101812330473000
293	14:33:14	XLON	438	592101812330473000
293	14:33:14	XLON	114	592101812330473000
292.6	14:34:14	AQXE	550	592101812330522000
292.6	14:34:14	CHIX	801	592101812330522000
292.6	14:34:14	TRQX	655	606175562797829000
292.6	14:34:14	BATE	655	606175562797829000
292.6	14:34:14	TRQX	800	592101812330522000
292.6	14:34:14	AQXE	5	592101812330522000
292.8	14:35:36	XLON	16	592101812330581000
292.8	14:35:36	BATE	500	592101812330581000
292.8	14:35:36	TRQX	650	606175562797886000
292.8	14:35:36	CHIX	700	606175562797886000
292.8	14:35:36	AQXE	492	606175562797886000
293.3	14:36:25	AQXE	655	606175562797923000
293.3	14:36:25	TRQX	655	592101812330620000
293.3	14:36:25	BATE	1456	606175562797923000
293.3	14:36:25	XLON	1374	606175562797923000
293.3	14:36:25	XLON	910	606175562797923000
293.3	14:36:25	CHIX	894	592101812330620000
293.2	14:36:25	BATE	662	592101812330620000
293.2	14:36:25	BATE	107	592101812330620000
293.3	14:36:25	AQXE	655	606175562797923000
293.2	14:36:25	TRQX	655	606175562797923000
293.1	14:36:48	AQXE	67	592101812330637000
294.5	14:38:43	CHIX	23	592101812330725000
294.5	14:38:43	XLON	363	606175562798024000
294.5	14:38:43	XLON	186	606175562798024000
294.5	14:38:43	BATE	10	606175562798024000
294.5	14:38:43	BATE	11	592101812330725000
294.5	14:38:43	BATE	18	592101812330725000
294.5	14:38:43	BATE	19	592101812330725000
294.5	14:38:43	BATE	19	592101812330725000
294.6	14:38:47	CHIX	1126	592101812330728000
294.6	14:38:47	CHIX	1313	592101812330728000
294.6	14:38:47	CHIX	528	592101812330728000
294.6	14:38:47	XLON	1965	606175562798027000
294.9	14:40:31	XLON	1281	606175562798118000
294.9	14:40:31	TRQX	655	606175562798118000
294.9	14:40:31	XLON	175	606175562798118000
294.9	14:40:31	BATE	655	592101812330823000
294.9	14:40:31	XLON	655	592101812330823000
294.9	14:40:31	AQXE	405	606175562798118000
294.9	14:40:31	AQXE	238	606175562798118000
294.9	14:40:31	XLON	6	592101812330824000
294.9	14:40:31	XLON	120	592101812330824000
295	14:40:32	AQXE	129	592101812330825000
295	14:40:32	XLON	1300	606175562798120000
295	14:40:32	XLON	607	606175562798120000
295	14:40:32	XLON	650	606175562798120000
295	14:40:32	CHIX	485	606175562798120000
294.9	14:40:38	XLON	138	592101812330829000
294.6	14:40:58	TRQX	655	592101812330844000
294.6	14:40:58	XLON	1456	606175562798138000
294.6	14:40:58	AQXE	655	606175562798138000
294.55	14:40:58	CHIX	550	592101812330844000
294.6	14:40:58	XLON	407	606175562798138000
294.6	14:40:58	XLON	1085	606175562798138000
294.6	14:41:33	CHIX	105	592101812330869000
294.6	14:42:57	XLON	1456	592101812330926000
294.6	14:42:57	TRQX	655	592101812330926000
294.6	14:42:57	BATE	655	606175562798217000
294.6	14:42:57	TRQX	655	592101812330926000
294.6	14:42:57	XLON	750	606175562798217000
294.6	14:42:57	XLON	538	606175562798217000
294.6	14:42:57	XLON	119	606175562798217000
294.1	14:45:41	XLON	655	592101812331054000
294.1	14:45:41	TRQX	801	592101812331054000
294.1	14:45:41	BATE	655	606175562798339000
294.1	14:45:41	AQXE	655	606175562798339000
294.1	14:45:41	XLON	1312	592101812331054000
294	14:45:47	TRQX	945	606175562798345000
294.2	14:47:07	BATE	801	592101812331117000
294.2	14:47:07	XLON	1310	606175562798400000
294.2	14:47:07	CHIX	655	606175562798400000
294.2	14:47:07	XLON	684	592101812331117000
294.2	14:47:07	AQXE	655	606175562798400000
294.1	14:47:10	TRQX	144	592101812331120000
294.1	14:47:10	TRQX	511	592101812331120000
294.1	14:47:10	BATE	1085	606175562798402000
294.1	14:47:10	BATE	38	606175562798402000
294.8	14:50:11	CHIX	231	606175562798524000
294.8	14:50:11	CHIX	251	606175562798524000
294.9	14:50:15	XLON	732	592101812331249000
294.9	14:50:15	XLON	148	592101812331249000
294.9	14:50:15	XLON	2163	592101812331249000
294.9	14:50:15	CHIX	264	592101812331249000
294.9	14:50:15	CHIX	249	592101812331249000
294.9	14:50:15	CHIX	142	592101812331249000
294.9	14:50:15	AQXE	705	606175562798526000
294.9	14:50:15	AQXE	392	606175562798526000
294.7	14:51:32	TRQX	655	592101812331301000
294.7	14:51:32	BATE	655	592101812331301000
294.7	14:51:32	CHIX	1456	606175562798575000
294.7	14:51:32	XLON	363	606175562798575000
294.6	14:52:04	BATE	676	592101812331320000
294.6	14:52:04	BATE	125	592101812331320000
294.6	14:52:04	CHIX	655	606175562798594000
294.6	14:52:04	XLON	1310	606175562798594000
294.6	14:52:05	XLON	655	606175562798594000
294.6	14:52:05	AQXE	540	592101812331321000
294.6	14:52:05	AQXE	303	592101812331321000
294.6	14:52:05	AQXE	44	592101812331321000
294.4	14:53:55	XLON	1302	592101812331390000
294.4	14:53:55	XLON	154	592101812331390000
294.4	14:53:55	CHIX	655	592101812331390000
294.4	14:53:55	BATE	572	606175562798661000
294.4	14:53:55	BATE	83	606175562798661000
294.4	14:53:55	XLON	1648	592101812331390000
294.4	14:53:55	TRQX	655	606175562798661000
294	14:54:44	BATE	655	592101812331424000
294	14:54:44	TRQX	421	606175562798694000
294	14:54:44	TRQX	234	606175562798694000
294	14:54:44	XLON	1456	606175562798694000
294	14:54:44	XLON	980	606175562798694000
293.9	14:54:47	XLON	1192	592101812331427000
293.5	14:56:44	XLON	1322	592101812331510000
293.5	14:56:44	XLON	789	592101812331510000
293.5	14:56:44	AQXE	655	606175562798777000
293.5	14:56:44	TRQX	151	606175562798777000
293.5	14:56:44	TRQX	128	606175562798777000
293.5	14:56:44	TRQX	501	606175562798777000
293.4	14:58:04	XLON	801	592101812331561000
293.4	14:58:04	TRQX	1110	592101812331561000
293.4	14:58:04	CHIX	1310	592101812331561000
293.4	14:58:04	BATE	655	606175562798825000
293.4	14:58:04	XLON	127	606175562798825000
293.3	14:58:04	XLON	1219	592101812331561000
293.3	14:59:59	TRQX	655	592101812331638000
293.3	14:59:59	XLON	2111	606175562798899000
293.2	14:59:59	XLON	506	592101812331638000
293.2	14:59:59	XLON	580	592101812331638000
293.3	14:59:59	XLON	438	592101812331638000
293.3	14:59:59	XLON	233	592101812331638000
293.1	15:00:44	TRQX	636	592101812331669000
293.1	15:00:44	BATE	655	592101812331669000
293.1	15:00:44	CHIX	655	606175562798929000
293.1	15:00:44	XLON	801	606175562798929000
293.1	15:00:44	TRQX	19	592101812331669000
293.1	15:00:44	XLON	513	606175562798929000
293.1	15:00:52	XLON	1310	592101812331675000
293.1	15:01:17	TRQX	655	592101812331693000
293.1	15:01:17	CHIX	655	592101812331693000
293.1	15:01:17	XLON	2111	606175562798951000
293	15:01:17	TRQX	783	606175562798951000
293.1	15:01:17	BATE	128	606175562798951000
293.1	15:01:17	BATE	673	606175562798951000
293.1	15:01:17	XLON	1291	606175562798951000
293.1	15:01:30	AQXE	1036	592101812331701000
293	15:01:51	TRQX	52	606175562798972000
292.6	15:03:41	AQXE	1456	606175562799038000
292.6	15:03:41	BATE	655	606175562799038000
292.6	15:03:49	TRQX	655	592101812331788000
292.6	15:03:51	AQXE	655	606175562799044000
292.6	15:03:51	XLON	922	606175562799044000
292.6	15:03:53	XLON	1819	592101812331790000
293.7	15:05:28	BATE	655	592101812331869000
293.7	15:05:28	CHIX	801	606175562799120000
293.7	15:05:28	TRQX	655	592101812331869000
293.7	15:05:34	AQXE	277	606175562799124000
293.7	15:05:34	XLON	378	606175562799124000
293.7	15:05:34	XLON	1300	592101812331874000
293.7	15:05:34	CHIX	655	592101812331874000
293.7	15:05:34	BATE	550	606175562799124000
293.7	15:05:34	BATE	251	606175562799124000
293.7	15:05:34	XLON	10	592101812331874000
293.7	15:05:34	XLON	1300	592101812331874000
293.7	15:05:34	BATE	801	606175562799124000
293.7	15:05:37	XLON	10	592101812331876000
293.7	15:05:37	XLON	395	606175562799127000
293.7	15:05:37	XLON	260	606175562799127000
293.7	15:05:37	XLON	789	592101812331876000
293.6	15:06:00	BATE	801	606175562799142000
293.6	15:06:00	TRQX	655	592101812331892000
293.6	15:06:00	XLON	655	606175562799142000
293.6	15:06:00	CHIX	655	592101812331892000
293.6	15:06:01	XLON	933	592101812331893000
293.7	15:07:49	BATE	332	592101812331978000
293.7	15:07:49	AQXE	646	592101812331978000
293.7	15:07:49	BATE	323	592101812331978000
293.7	15:07:49	CHIX	655	606175562799225000
293.6	15:07:51	TRQX	572	592101812331980000
293.6	15:07:51	TRQX	83	592101812331980000
293.7	15:07:51	AQXE	810	592101812331980000
293.7	15:07:51	XLON	561	606175562799226000
294	15:09:04	XLON	2092	592101812332033000
294	15:09:04	BATE	655	606175562799277000
294	15:09:04	XLON	19	592101812332033000
294	15:09:04	XLON	1804	606175562799277000
294.1	15:10:17	XLON	943	606175562799327000
294.1	15:10:17	CHIX	801	592101812332085000
294.1	15:10:17	XLON	367	606175562799327000
294.1	15:10:17	AQXE	655	606175562799327000
294.1	15:10:17	XLON	1277	592101812332085000
294	15:10:27	AQXE	105	606175562799334000
294	15:10:27	AQXE	562	606175562799334000
294	15:10:27	AQXE	267	606175562799334000
294.1	15:12:42	CHIX	655	592101812332191000
294.1	15:12:42	XLON	801	592101812332191000
294.1	15:12:42	BATE	655	606175562799429000
294.1	15:12:42	TRQX	655	606175562799429000
294.1	15:12:42	XLON	1112	606175562799429000
294.5	15:14:37	XLON	655	606175562799514000
294.5	15:14:37	AQXE	1062	592101812332280000
294.3	15:15:02	TRQX	655	592101812332299000
294.3	15:15:02	BATE	425	592101812332299000
294.3	15:15:02	BATE	230	592101812332299000
294.3	15:15:02	CHIX	549	606175562799533000
294.3	15:15:02	CHIX	106	606175562799533000
294.3	15:15:03	AQXE	344	606175562799533000
294.3	15:15:16	AQXE	392	606175562799544000
294.2	15:15:20	BATE	655	592101812332314000
294.2	15:15:20	XLON	1456	606175562799546000
294.2	15:15:20	TRQX	655	606175562799546000
294.2	15:15:20	TRQX	650	592101812332314000
294.2	15:15:20	XLON	1059	606175562799546000
294.2	15:15:21	AQXE	859	592101812332314000
294.7	15:19:10	CHIX	232	592101812332497000
294.7	15:19:10	XLON	502	606175562799722000
294.9	15:19:16	XLON	4340	592101812332503000
294.7	15:19:26	TRQX	778	606175562799734000
295.2	15:21:18	XLON	253	592101812332599000
295.2	15:21:18	XLON	750	592101812332599000
295.2	15:21:18	BATE	377	592101812332599000
295.2	15:21:18	BATE	933	592101812332599000
295.2	15:21:18	TRQX	488	606175562799820000
295.2	15:21:18	CHIX	140	606175562799820000
295.2	15:21:18	CHIX	519	606175562799820000
295.2	15:21:18	CHIX	651	606175562799820000
295.2	15:21:18	AQXE	355	606175562799820000
295.2	15:21:18	AQXE	303	606175562799820000
295	15:22:30	XLON	1584	592101812332667000
295	15:22:30	XLON	527	592101812332667000
295	15:22:30	BATE	655	606175562799885000
295	15:22:30	XLON	1678	592101812332668000
294.9	15:22:53	CHIX	714	592101812332689000
294.9	15:22:53	TRQX	655	606175562799906000
294.9	15:22:55	BATE	655	606175562799908000
295	15:22:55	XLON	201	592101812332691000
295	15:22:55	XLON	454	592101812332691000
294.9	15:23:00	XLON	655	592101812332696000
294.4	15:23:28	TRQX	655	592101812332724000
294.4	15:23:28	XLON	1310	606175562799939000
294.4	15:23:28	BATE	650	606175562799939000
294.4	15:23:28	XLON	801	592101812332724000
294.4	15:23:28	BATE	212	592101812332724000
294.4	15:23:28	BATE	27	592101812332724000
294.4	15:23:28	BATE	332	592101812332724000
294.4	15:23:28	BATE	109	592101812332724000
294.4	15:23:28	XLON	1300	606175562799939000
294.4	15:23:28	XLON	10	606175562799939000
294.4	15:23:28	CHIX	650	606175562799939000
294.4	15:23:28	CHIX	5	606175562799939000
294.1	15:26:11	XLON	1456	592101812332862000
294.1	15:26:11	TRQX	655	592101812332862000
294.1	15:26:11	CHIX	655	606175562800070000
294.1	15:26:42	XLON	1499	592101812332883000
294.1	15:26:42	CHIX	105	606175562800090000
294.1	15:26:42	CHIX	66	606175562800090000
294.1	15:26:42	CHIX	484	606175562800090000
294.1	15:27:39	XLON	801	606175562800130000
294.1	15:27:39	TRQX	655	592101812332926000
294.1	15:27:39	CHIX	655	606175562800130000
294.1	15:27:39	BATE	655	592101812332926000
294.1	15:27:39	XLON	872	592101812332926000
294	15:27:39	TRQX	438	606175562800130000
294	15:27:39	TRQX	217	606175562800130000
294	15:27:41	AQXE	252	592101812332928000
294	15:30:06	XLON	2111	592101812333029000
294	15:30:06	CHIX	655	606175562800228000
294	15:30:06	CHIX	690	606175562800228000
294	15:30:06	TRQX	655	592101812333029000
294	15:30:07	AQXE	243	592101812333029000
294	15:30:08	AQXE	211	592101812333030000
294	15:30:13	AQXE	283	592101812333036000
293.8	15:30:31	XLON	1456	592101812333052000
293.8	15:30:37	CHIX	655	606175562800254000
293.8	15:30:37	XLON	1499	592101812333056000
293.8	15:30:37	XLON	47	606175562800254000
293.8	15:30:37	XLON	608	592101812333056000
293.7	15:30:38	BATE	114	606175562800255000
293.7	15:30:38	BATE	572	606175562800255000
293.7	15:30:38	BATE	272	606175562800255000
294.5	15:32:34	XLON	1310	592101812333149000
294.5	15:32:34	AQXE	530	592101812333149000
294.5	15:32:34	BATE	801	606175562800343000
294.5	15:32:34	AQXE	125	592101812333149000
294.5	15:32:34	XLON	884	606175562800343000
294.5	15:32:34	XLON	84	606175562800343000
294.4	15:32:54	XLON	1194	592101812333162000
294.5	15:35:19	XLON	801	606175562800459000
294.5	15:35:19	TRQX	655	606175562800459000
294.5	15:35:19	BATE	1310	592101812333269000
294.5	15:35:22	XLON	1009	592101812333271000
294.5	15:35:22	TRQX	1046	592101812333271000
294.5	15:35:22	XLON	1069	592101812333271000
294.5	15:35:27	CHIX	100	606175562800464000
294.5	15:35:27	CHIX	178	606175562800464000
294.5	15:35:27	CHIX	377	606175562800464000
294.4	15:35:27	TRQX	655	606175562800464000
294.4	15:35:27	CHIX	369	592101812333275000
294.4	15:35:27	BATE	581	606175562800464000
294.4	15:35:27	BATE	74	606175562800464000
294.4	15:35:27	CHIX	586	592101812333275000
294.6	15:38:35	TRQX	655	592101812333415000
294.6	15:38:35	XLON	1456	592101812333415000
294.6	15:38:35	BATE	655	606175562800599000
294.6	15:38:35	CHIX	655	606175562800599000
294.6	15:38:35	XLON	1456	606175562800599000
294.6	15:38:35	BATE	655	592101812333415000
294.6	15:38:41	CHIX	755	592101812333419000
294.5	15:39:10	XLON	655	592101812333437000
294.5	15:39:10	XLON	655	606175562800621000
294.5	15:39:10	TRQX	655	592101812333437000
294.5	15:39:10	CHIX	210	592101812333437000
294.5	15:39:10	CHIX	663	592101812333437000
294.5	15:39:10	AQXE	114	606175562800621000
294.5	15:39:10	BATE	655	606175562800621000
294.5	15:39:10	XLON	687	606175562800621000
294.5	15:39:10	XLON	365	592101812333437000
293.8	15:42:22	CHIX	655	606175562800765000
293.8	15:42:22	XLON	1456	592101812333587000
293.8	15:42:27	AQXE	580	592101812333592000
293.8	15:42:30	AQXE	75	592101812333594000
293.8	15:42:30	XLON	1861	592101812333594000
293.7	15:42:41	TRQX	655	592101812333602000
293.7	15:42:41	XLON	1456	592101812333602000
293.7	15:42:41	BATE	202	606175562800780000
293.7	15:42:41	BATE	453	606175562800780000
293.7	15:42:41	XLON	42	606175562800780000
294	15:44:43	XLON	655	592101812333701000
294	15:44:45	CHIX	655	592101812333703000
294	15:44:45	BATE	655	606175562800878000
294	15:44:45	BATE	440	606175562800878000
294	15:44:45	AQXE	119	606175562800878000
294	15:44:46	XLON	414	606175562800879000
294	15:45:05	AQXE	41	606175562800893000
294.5	15:46:29	CHIX	106	606175562800960000
294.5	15:47:11	BATE	655	592101812333825000
294.5	15:47:11	CHIX	655	606175562800995000
294.5	15:47:11	TRQX	801	592101812333825000
294.5	15:47:11	AQXE	2	606175562800995000
294.4	15:47:13	BATE	1456	592101812333828000
294.5	15:47:13	AQXE	653	606175562800998000
294.4	15:47:13	CHIX	655	606175562800998000
294.4	15:47:13	TRQX	655	592101812333828000
294.5	15:47:13	AQXE	655	592101812333828000
294.5	15:47:13	XLON	1300	606175562800998000
294.5	15:47:13	XLON	146	606175562800998000
294.4	15:47:16	XLON	33	606175562801000000
294.3	15:47:17	XLON	1300	592101812333832000
294.3	15:47:17	XLON	10	592101812333832000
294.3	15:47:17	CHIX	169	592101812333832000
294.3	15:47:17	BATE	472	606175562801001000
294.3	15:47:17	BATE	168	606175562801001000
294.3	15:47:17	BATE	161	606175562801001000
294.3	15:47:19	CHIX	486	592101812333833000
294.3	15:47:19	XLON	2250	592101812333833000
294.4	15:50:48	CHIX	24	592101812333984000
294.4	15:50:48	CHIX	631	592101812333984000
294.4	15:50:48	BATE	11	606175562801147000
294.4	15:50:48	TRQX	1456	606175562801147000
295.5	15:51:48	XLON	750	592101812334028000
295.5	15:51:48	CHIX	600	592101812334029000
295.5	15:51:48	AQXE	1500	606175562801190000
295.5	15:51:48	AQXE	488	606175562801190000
295.2	15:52:05	TRQX	655	592101812334041000
295.2	15:52:05	BATE	655	592101812334041000
295.2	15:52:05	XLON	655	606175562801202000
295.2	15:52:05	CHIX	801	606175562801202000
295.3	15:52:46	XLON	1456	606175562801235000
295.3	15:52:46	AQXE	349	592101812334074000
295.3	15:52:46	AQXE	567	592101812334074000
295.3	15:52:46	AQXE	394	592101812334075000
295.3	15:52:46	XLON	413	592101812334075000
295.3	15:52:46	XLON	1061	592101812334075000
295.3	15:52:46	CHIX	136	606175562801235000
295.3	15:52:46	CHIX	519	606175562801235000
295.2	15:52:54	CHIX	429	606175562801242000
295.2	15:52:54	CHIX	414	606175562801242000
295.6	15:54:08	TRQX	655	592101812334139000
295.6	15:54:08	BATE	655	592101812334139000
295.6	15:54:08	CHIX	1456	606175562801297000
295.6	15:54:08	AQXE	1547	592101812334139000
295.6	15:54:08	XLON	655	606175562801297000
296.5	15:57:24	BATE	103	592101812334273000
296.5	15:57:32	BATE	552	592101812334278000
296.5	15:57:32	XLON	2111	606175562801429000
296.5	15:57:32	AQXE	628	606175562801429000
296.5	15:57:32	AQXE	869	606175562801429000
296.4	15:57:39	TRQX	1310	592101812334283000
296.4	15:57:39	CHIX	553	606175562801434000
296.4	15:57:39	CHIX	576	606175562801434000
297	15:58:56	XLON	297	592101812334342000
297	15:58:56	XLON	2273	592101812334342000
297	15:58:56	XLON	846	592101812334342000
296.8	15:58:59	BATE	242	592101812334344000
296.8	15:58:59	BATE	71	592101812334344000
296.8	15:58:59	BATE	342	592101812334344000
296.8	15:58:59	XLON	843	606175562801492000
296.8	15:58:59	XLON	613	606175562801492000
296.8	15:58:59	CHIX	750	606175562801492000
296.8	15:58:59	CHIX	115	606175562801492000
296.8	15:58:59	CHIX	506	592101812334344000
296.8	15:59:21	XLON	149	606175562801508000
296.6	16:00:02	XLON	1456	592101812334389000
296.6	16:00:02	TRQX	655	592101812334389000
296.6	16:00:02	CHIX	655	606175562801536000
296.6	16:00:02	XLON	452	606175562801536000
296.6	16:00:02	XLON	1806	606175562801536000
296.6	16:00:02	XLON	294	606175562801536000
297.3	16:02:05	CHIX	655	592101812334504000
297.3	16:02:05	XLON	356	592101812334504000
297.3	16:02:05	XLON	1100	592101812334504000
297.2	16:02:05	TRQX	655	592101812334504000
297.2	16:02:05	XLON	569	592101812334504000
297.2	16:02:05	XLON	515	592101812334504000
297.3	16:02:05	BATE	655	606175562801647000
297.2	16:02:05	BATE	655	606175562801647000
297.3	16:02:05	XLON	750	592101812334504000
297.3	16:02:05	XLON	517	592101812334504000
297.3	16:02:05	XLON	56	592101812334504000
297.3	16:02:05	CHIX	439	606175562801647000
297.3	16:02:05	CHIX	216	606175562801647000
296.8	16:02:32	XLON	1889	592101812334527000
296.8	16:02:41	XLON	222	592101812334534000
296.8	16:02:42	BATE	101	606175562801675000
296.8	16:02:42	BATE	41	606175562801675000
296.8	16:02:42	BATE	164	606175562801675000
296.8	16:02:42	BATE	35	606175562801675000
296.8	16:02:42	BATE	28	606175562801675000
296.8	16:02:42	BATE	49	606175562801675000
296.8	16:02:42	BATE	148	606175562801675000
296.8	16:02:42	BATE	89	606175562801675000
296.8	16:02:42	CHIX	573	606175562801675000
296.8	16:02:46	BATE	835	592101812334537000
296.8	16:02:46	AQXE	99	592101812334537000
296.8	16:02:47	CHIX	82	606175562801679000
296.8	16:02:47	BATE	40	592101812334538000
296.8	16:02:47	AQXE	139	592101812334538000
296.8	16:02:47	AQXE	417	592101812334538000
296.1	16:04:27	AQXE	509	592101812334618000
296.1	16:04:27	XLON	1310	592101812334618000
296.1	16:04:27	TRQX	261	606175562801756000
296.1	16:04:27	TRQX	40	606175562801756000
296.1	16:04:27	TRQX	38	606175562801756000
296.1	16:04:27	AQXE	146	592101812334618000
296.1	16:04:27	TRQX	462	606175562801756000
296.1	16:04:27	XLON	655	592101812334618000
296.1	16:04:27	AQXE	448	592101812334618000
296.1	16:04:27	CHIX	747	606175562801756000
296.1	16:04:27	AQXE	207	592101812334618000
296	16:07:26	XLON	545	592101812334767000
296	16:07:26	XLON	1046	592101812334767000
296	16:07:26	XLON	453	592101812334767000
296	16:07:26	BATE	864	592101812334767000
296	16:07:26	CHIX	17	606175562801899000
296	16:07:26	CHIX	500	606175562801899000
296	16:07:26	CHIX	504	606175562801899000
296	16:07:26	AQXE	487	606175562801899000
296	16:07:26	AQXE	56	606175562801899000
296.3	16:08:42	AQXE	1500	606175562801962000
296.3	16:08:42	AQXE	487	606175562801962000
296.3	16:08:42	AQXE	228	606175562801962000
296.3	16:08:42	XLON	484	592101812334833000
296.3	16:08:42	XLON	221	592101812334833000
296.2	16:08:42	CHIX	1260	606175562801962000
296.2	16:10:11	TRQX	9	592101812334902000
296.1	16:10:11	CHIX	1504	592101812334902000
296.2	16:10:11	XLON	24	606175562802030000
296.2	16:10:11	XLON	101	606175562802030000
296.2	16:10:11	XLON	337	606175562802030000
296.2	16:10:11	BATE	12	606175562802030000
296.2	16:10:11	BATE	11	606175562802030000
296.2	16:10:11	XLON	184	606175562802030000
296.2	16:10:11	BATE	37	592101812334902000
296.1	16:10:11	CHIX	1082	606175562802030000
296.2	16:10:11	XLON	124	606175562802030000
296.2	16:10:11	AQXE	130	592101812334902000
296.1	16:10:11	CHIX	1016	606175562802030000
296.2	16:10:11	CHIX	150	606175562802030000
296.2	16:10:11	CHIX	107	606175562802030000
296	16:10:11	XLON	2111	606175562802030000
296	16:10:11	XLON	655	592101812334903000
296	16:10:11	XLON	1522	592101812334903000
295.2	16:12:12	CHIX	1456	592101812334995000
295.2	16:12:12	AQXE	1224	606175562802119000
295.2	16:12:21	AQXE	86	606175562802127000
295.2	16:12:21	XLON	1273	606175562802127000
295.1	16:12:27	XLON	1151	606175562802132000
295.1	16:12:27	XLON	305	606175562802132000
295.1	16:12:27	BATE	655	592101812335009000
295.1	16:12:27	TRQX	655	606175562802132000
295.1	16:12:27	XLON	1242	592101812335009000
295.1	16:12:27	AQXE	1074	592101812335009000
295	16:12:30	XLON	416	592101812335011000
295	16:12:57	XLON	657	592101812335029000
294.9	16:14:12	XLON	2111	592101812335092000
294.9	16:14:12	BATE	655	606175562802211000
294.9	16:14:16	AQXE	590	592101812335095000
294.9	16:14:19	AQXE	484	592101812335098000
294.9	16:14:27	AQXE	134	592101812335105000
294.8	16:15:29	TRQX	18	606175562802278000
294.8	16:15:29	TRQX	383	606175562802278000
294.8	16:15:29	XLON	1363	606175562802278000
294.8	16:15:29	TRQX	55	606175562802278000
294.8	16:15:29	TRQX	346	606175562802278000
294.8	16:15:31	TRQX	267	606175562802280000
294.8	16:15:36	AQXE	200	592101812335167000
294.8	16:15:36	AQXE	383	592101812335168000
294.8	16:15:36	AQXE	339	592101812335168000
294.8	16:15:40	AQXE	196	592101812335170000
294.8	16:15:54	XLON	1310	592101812335183000
294.8	16:15:54	CHIX	655	606175562802299000
294.8	16:15:56	AQXE	192	592101812335185000
294.8	16:15:56	AQXE	801	592101812335185000
294.8	16:15:56	CHIX	655	592101812335185000
294.8	16:15:56	XLON	1523	606175562802300000
294.7	16:15:57	BATE	111	606175562802301000
294.7	16:15:57	BATE	884	606175562802301000
294.7	16:15:57	BATE	136	606175562802301000
294.7	16:15:57	BATE	2	606175562802301000
294.5	16:17:36	XLON	801	592101812335281000
294.5	16:17:36	CHIX	655	592101812335281000
294.5	16:17:36	TRQX	655	606175562802393000
294.5	16:17:36	BATE	641	606175562802393000
294.5	16:17:36	BATE	14	606175562802393000
294.5	16:17:36	XLON	750	592101812335281000
294.5	16:17:36	XLON	655	606175562802393000
294.5	16:17:36	CHIX	740	592101812335281000
294.4	16:19:01	BATE	655	606175562802473000
294.4	16:19:21	BATE	136	606175562802492000
294.4	16:19:23	BATE	665	606175562802494000
294.8	16:20:23	XLON	801	592101812335443000
294.8	16:20:24	CHIX	655	592101812335444000
294.8	16:20:24	BATE	600	606175562802550000
294.8	16:20:24	BATE	55	606175562802550000
294.8	16:20:24	TRQX	347	606175562802550000
294.8	16:20:24	TRQX	308	606175562802550000
294.8	16:20:24	XLON	338	592101812335444000
294.7	16:20:29	AQXE	159	606175562802555000
294.7	16:20:33	XLON	370	592101812335453000
294.7	16:20:33	TRQX	655	592101812335453000
294.7	16:20:33	XLON	431	592101812335453000
294.7	16:20:33	BATE	655	606175562802559000
294.7	16:20:33	AQXE	445	606175562802559000
294.7	16:20:34	XLON	51	606175562802560000
294.7	16:20:34	XLON	655	592101812335455000
294.7	16:20:43	AQXE	632	606175562802568000
294.7	16:20:47	AQXE	193	606175562802572000
294.7	16:20:47	AQXE	74	606175562802572000
294.5	16:21:09	BATE	342	606175562802593000
294.5	16:21:12	TRQX	48	592101812335492000
294.5	16:21:12	XLON	801	592101812335492000
294.5	16:21:12	BATE	313	606175562802596000
294.5	16:21:12	TRQX	607	592101812335492000
294.5	16:21:12	XLON	655	606175562802596000
294.5	16:21:12	XLON	750	592101812335492000
294.5	16:21:12	XLON	874	592101812335492000
294.5	16:21:12	CHIX	209	606175562802596000
294.5	16:21:20	CHIX	446	606175562802603000
294.4	16:22:39	TRQX	1310	592101812335573000
294.4	16:22:39	XLON	801	592101812335573000
294.4	16:22:39	BATE	655	606175562802673000
294.4	16:22:39	TRQX	353	592101812335573000
294.4	16:22:39	TRQX	639	592101812335573000
294.35	16:22:39	BATE	427	606175562802673000
294.4	16:22:39	BATE	228	606175562802673000
294.4	16:22:39	XLON	346	606175562802673000
294.4	16:22:39	XLON	309	606175562802673000
294.2	16:23:42	BATE	43	606175562802735000
294.2	16:23:45	BATE	785	606175562802738000
294.2	16:23:45	XLON	801	592101812335641000
294.2	16:23:45	CHIX	655	592101812335641000
294.2	16:23:45	BATE	337	606175562802738000
294.2	16:23:45	BATE	130	606175562802738000
294.2	16:23:46	BATE	15	606175562802739000
294.2	16:23:48	XLON	1007	606175562802741000
294.1	16:23:57	AQXE	1236	606175562802749000
294.2	16:25:02	AQXE	286	592101812335714000
294.2	16:25:04	AQXE	169	592101812335716000
294.2	16:25:04	XLON	1456	606175562802811000
294.2	16:25:04	XLON	750	606175562802811000
294.2	16:25:04	XLON	855	592101812335716000
294.2	16:25:04	AQXE	377	606175562802811000
294.1	16:25:05	BATE	505	606175562802812000
294.1	16:25:14	BATE	350	606175562802819000
294.1	16:25:14	BATE	227	606175562802820000
294.1	16:25:14	BATE	6	606175562802820000
294.4	16:27:21	XLON	438	592101812335829000
294.4	16:27:21	XLON	655	592101812335829000
294.4	16:27:21	XLON	68	592101812335829000
294.4	16:27:21	XLON	1143	592101812335829000
294.4	16:27:21	XLON	97	592101812335829000
294.4	16:27:21	XLON	2	592101812335829000
294.4	16:27:21	CHIX	313	606175562802918000
294.4	16:27:21	CHIX	939	606175562802918000
294.4	16:27:21	CHIX	285	606175562802918000
294.4	16:27:21	CHIX	215	606175562802918000
294.4	16:27:21	CHIX	594	606175562802918000
294.4	16:27:21	CHIX	274	606175562802918000
294.3	16:27:29	XLON	2111	592101812335835000
294.3	16:28:05	XLON	1186	606175562802947000
294.3	16:28:06	XLON	925	606175562802948000
294.3	16:28:52	BATE	217	592101812335893000
294.3	16:28:52	BATE	102	592101812335893000
294.3	16:28:52	BATE	336	592101812335893000
294.3	16:28:52	XLON	750	606175562802979000
294.3	16:28:52	XLON	314	606175562802979000
294.3	16:28:56	XLON	2111	606175562802982000
294.3	16:28:56	BATE	537	592101812335896000
294.3	16:28:59	BATE	118	592101812335898000
294.3	16:28:59	XLON	864	592101812335898000
294.3	16:28:59	AQXE	418	606175562802984000
294.3	16:28:59	CHIX	230	592101812335899000
294.3	16:29:02	XLON	237	606175562802986000
294.3	16:29:02	XLON	1874	606175562802986000
294.3	16:29:02	XLON	372	592101812335901000
294.2	16:29:24	XLON	744	606175562802998000
294.2	16:29:29	AQXE	456	592101812335916000
294.2	16:29:36	AQXE	585	592101812335921000
294	16:35:29	XLON	110013	606175562803048000
294	16:35:29	XLON	10716	606175562803048000
294	16:35:29	XLON	259	606175562803048000
294	16:35:29	XLON	4457	606175562803048000
294	16:35:29	XLON	1750	606175562803048000
294	16:35:29	XLON	12536	606175562803048000
294	16:35:29	XLON	54996	606175562803048000
294	16:35:29	XLON	41469	606175562803048000
294	16:35:29	XLON	7204	606175562803048000
294	16:35:29	XLON	9145	606175562803048000
294	16:35:29	XLON	149513	606175562803048000
294	16:35:29	XLON	31951	606175562803048000
294	16:35:29	XLON	2316	606175562803048000
Contacts:	Tel:		Email:
Company Secretary	+44 (0) 7768 806248		[email protected]
Investor Relations	+44 (0) 20 7644 1082		[email protected]
Treasury	+44 (0) 20 7644 1170		[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

POSEAXALAALAEFA

Related Shares:

FTSE 100 Latest

Value8,307.01

Change31.35