Kingfisher Regulatory News (KGF)

Kingfisher Information

Buy KGF Shares
Add KGF to Watchlist
Add KGF to Alert

Share Price Information for Kingfisher (KGF)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 248.90

Bid: 248.60

Ask: 248.70

Change: 1.90 (0.77%)

Spread: 0.10 (0.04%)

Open: 248.10

High: 249.40

Low: 247.30

Prev. Close: 247.00

Last checked at -

Transaction in Own Shares

9 Feb 2022 07:00

RNS Number : 0772B

Kingfisher PLC

09 February 2022

KINGFISHER PLC

Transaction in own shares

09 February 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 08 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:	08 February 2022
Total number of shares purchased:	1,300,000
Volume Weighted Average price paid per share:	GBp 307.1000
Highest price paid per share:	GBp 307.1000
Lowest price paid per share:	GBp 307.1000

To date, Kingfisher has purchased 10,149,257 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	846,285	308.1541
BATS Europe	111,538	309.7178
Chi-X Europe	106,983	310.2450
Turquoise	112,955	309.2275
Aquis Exchange	122,239	309.1670

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 25 January 2022 (UTC)		Trading venue	Quantity		Transaction Reference Number
312.6	08:00:25		XLON	101		592096150012752000
312.6	08:00:25		XLON	123		592096150012752000
312.6	08:00:25		XLON	127		592096150012752000
312.6	08:00:25		XLON	400		606169900472311000
312.6	08:00:25		XLON	86		606169900472311000
312.6	08:00:25		XLON	328		606169900472311000
312.6	08:00:25		XLON	139		606169900472311000
312.6	08:00:25		XLON	217		592096150012752000
312.6	08:00:25		XLON	66		592096150012752000
312.6	08:00:25		XLON	40		592096150012752000
312.6	08:00:25		XLON	9		592096150012752000
312.6	08:00:25		XLON	51		592096150012752000
312.6	08:00:25		XLON	51		592096150012752000
312.6	08:00:25		XLON	78		592096150012752000
312.6	08:00:25		XLON	40		592096150012752000
312.6	08:00:25		XLON	63		592096150012752000
312.6	08:00:25		XLON	366		592096150012752000
312.6	08:00:25		XLON	64		606169900472311000
312.6	08:00:25		XLON	137		606169900472311000
312.6	08:00:25		XLON	122		606169900472311000
312.2	08:01:16		AQXE	476		592096150012776000
312.8	08:02:45		AQXE	712		606169900472370000
312.9	08:03:01		AQXE	750		592096150012819000
312.9	08:03:01		XLON	201		606169900472375000
312.5	08:03:10		AQXE	203		606169900472381000
312.5	08:03:15		CHIX	766		606169900472383000
312.5	08:03:15		AQXE	455		606169900472383000
312.5	08:03:20		XLON	658		592096150012830000
312.4	08:03:20		XLON	408		592096150012830000
312.4	08:03:20		XLON	879		592096150012830000
312.5	08:03:20		BATE	368		592096150012830000
312.5	08:03:20		BATE	290		592096150012830000
312.5	08:03:20		XLON	524		606169900472385000
312.5	08:03:20		XLON	816		606169900472385000
312.2	08:03:20		XLON	1499		592096150012830000
312.2	08:03:22		XLON	48		592096150012831000
312.2	08:03:22		AQXE	568		592096150012831000
312.2	08:03:22		AQXE	691		606169900472387000
311.7	08:03:56		CHIX	226		592096150012845000
311.7	08:03:56		CHIX	180		592096150012845000
311.7	08:03:56		XLON	658		606169900472400000
311.7	08:03:56		CHIX	451		592096150012845000
310.9	08:04:03		XLON	856		606169900472403000
310	08:05:23		CHIX	769		606169900472442000
310	08:05:24		AQXE	488		592096150012888000
310.1	08:06:41		BATE	490		592096150012919000
310.1	08:06:41		CHIX	208		606169900472473000
310.1	08:06:41		CHIX	21		606169900472473000
310.1	08:06:41		BATE	480		592096150012920000
310.1	08:06:41		CHIX	429		606169900472473000
310.1	08:07:20		BATE	658		592096150012934000
310.1	08:07:20		XLON	955		606169900472487000
310	08:07:20		XLON	658		606169900472487000
310	08:07:20		CHIX	920		592096150012934000
310	08:07:20		XLON	170		592096150012934000
309.8	08:07:20		XLON	609		606169900472487000
310	08:09:17		XLON	1756		592096150012980000
310	08:09:17		XLON	150		592096150012980000
309.9	08:09:17		AQXE	588		592096150012980000
309.9	08:09:17		AQXE	249		592096150012980000
309.9	08:09:17		XLON	430		606169900472532000
309.9	08:09:17		XLON	228		606169900472532000
309.9	08:09:22		AQXE	138		592096150012983000
309.9	08:09:23		AQXE	262		592096150012983000
309.8	08:09:25		XLON	206		606169900472536000
309.7	08:09:26		XLON	1087		592096150012984000
311.8	08:14:15		XLON	750		592096150013091000
311.8	08:14:15		XLON	48		592096150013091000
311.5	08:14:15		BATE	291		592096150013091000
311.5	08:14:15		BATE	367		592096150013091000
311.5	08:14:15		TRQX	85		606169900472640000
311.5	08:14:15		CHIX	161		592096150013091000
311.5	08:14:15		CHIX	497		592096150013091000
311.5	08:14:15		XLON	161		606169900472640000
311.5	08:14:15		XLON	1696		606169900472640000
311.5	08:14:15		TRQX	90		606169900472640000
311.5	08:14:15		TRQX	796		606169900472640000
311.7	08:15:10		BATE	236		606169900472659000
312.3	08:15:24		BATE	1093		592096150013116000
312.3	08:15:24		CHIX	7		606169900472664000
312.1	08:15:54		BATE	903		592096150013126000
312.1	08:15:54		XLON	658		606169900472673000
312.1	08:15:54		AQXE	658		606169900472673000
312.6	08:17:04		XLON	750		592096150013153000
312.6	08:17:04		XLON	363		592096150013153000
312.6	08:17:04		AQXE	658		606169900472700000
312.6	08:17:10		CHIX	538		592096150013156000
313.4	08:19:46		XLON	528		606169900472760000
313.4	08:19:46		XLON	158		606169900472760000
313.25	08:20:22		CHIX	768		606169900472772000
313.1	08:21:08		BATE	658		592096150013241000
313.1	08:21:08		TRQX	269		606169900472785000
313.1	08:21:08		TRQX	389		606169900472785000
313.1	08:21:08		XLON	1453		606169900472785000
313.1	08:21:08		CHIX	156		592096150013241000
313.1	08:21:08		CHIX	502		592096150013241000
313.1	08:21:08		XLON	439		606169900472785000
313.1	08:21:08		XLON	598		606169900472785000
313.1	08:21:08		AQXE	416		592096150013241000
312.4	08:22:48		XLON	855		592096150013276000
312.4	08:22:48		BATE	658		606169900472819000
312.4	08:22:48		CHIX	417		592096150013276000
312.4	08:22:48		XLON	1400		606169900472819000
312.4	08:22:48		CHIX	241		592096150013276000
312.4	08:22:48		AQXE	735		592096150013276000
312.3	08:22:48		XLON	1292		592096150013276000
312.6	08:24:02		XLON	1642		592096150013305000
312.3	08:26:17		XLON	194		592096150013362000
312.3	08:26:17		XLON	1064		592096150013362000
312.1	08:27:07		CHIX	658		606169900472921000
312.4	08:28:05		XLON	658		592096150013410000
312.4	08:28:05		BATE	667		606169900472948000
312.4	08:28:06		XLON	699		592096150013410000
312.4	08:29:27		TRQX	658		592096150013445000
312.4	08:29:27		XLON	163		606169900472982000
312.4	08:29:27		XLON	756		606169900472982000
312.4	08:29:27		XLON	800		606169900472982000
312.4	08:29:27		XLON	1062		606169900472982000
312.4	08:29:31		AQXE	160		592096150013447000
312.7	08:32:04		CHIX	658		592096150013505000
312.7	08:32:04		XLON	997		606169900473041000
312.7	08:34:55		CHIX	658		592096150013579000
312.7	08:34:55		BATE	191		606169900473112000
312.7	08:34:55		BATE	467		606169900473112000
312.7	08:34:55		XLON	1120		592096150013579000
312.7	08:34:55		XLON	1018		592096150013579000
312.7	08:34:55		TRQX	658		606169900473112000
312.7	08:37:31		XLON	158		606169900473172000
312.7	08:37:31		XLON	1515		606169900473172000
312.4	08:37:48		BATE	658		592096150013646000
312.4	08:37:48		CHIX	744		606169900473177000
312.4	08:37:48		XLON	955		606169900473177000
312.4	08:37:48		XLON	1479		606169900473177000
312.4	08:38:33		TRQX	643		592096150013663000
312.4	08:38:42		CHIX	658		592096150013667000
312.4	08:38:42		XLON	1141		606169900473198000
312.4	08:38:42		TRQX	15		592096150013667000
312.4	08:38:42		BATE	695		592096150013667000
312.4	08:38:42		XLON	412		592096150013667000
312.4	08:38:42		XLON	698		606169900473198000
312.4	08:38:42		XLON	314		606169900473198000
312.4	08:38:42		XLON	62		592096150013667000
312.4	08:38:42		XLON	145		592096150013667000
312.4	08:38:42		XLON	39		592096150013667000
312	08:41:11		XLON	1010		606169900473258000
311.9	08:41:59		AQXE	802		592096150013747000
311.9	08:41:59		XLON	658		606169900473276000
312	08:43:05		XLON	973		592096150013774000
311.9	08:43:06		AQXE	160		592096150013774000
311.8	08:43:11		XLON	1598		592096150013776000
311.8	08:43:11		CHIX	658		592096150013776000
311.8	08:43:11		XLON	988		592096150013776000
311.8	08:49:36		XLON	888		592096150013915000
311.6	08:49:41		CHIX	604		606169900473442000
311.6	08:50:50		CHIX	1172		592096150013940000
311.6	08:50:50		CHIX	144		592096150013940000
311.6	08:50:50		BATE	658		592096150013940000
311.6	08:50:50		XLON	879		606169900473464000
311.6	08:50:50		CHIX	54		606169900473464000
311.6	08:50:50		XLON	658		606169900473464000
311.6	08:50:50		XLON	234		606169900473464000
311.6	08:50:50		XLON	1174		592096150013940000
311.6	08:50:50		XLON	92		592096150013940000
311.4	08:51:30		TRQX	685		592096150013957000
311.4	08:51:30		CHIX	658		606169900473481000
311.4	08:51:30		TRQX	658		592096150013957000
311.4	08:51:30		BATE	658		606169900473481000
311.4	08:51:30		CHIX	811		592096150013957000
311.4	08:53:31		XLON	125		592096150014004000
312.2	08:57:03		BATE	27		592096150014081000
312.2	08:57:03		BATE	631		592096150014081000
312.2	08:57:03		XLON	1453		606169900473602000
312.1	08:57:03		XLON	1453		592096150014081000
312.2	08:57:03		XLON	396		592096150014081000
312.1	08:57:03		CHIX	566		592096150014081000
312.2	08:57:03		XLON	658		606169900473602000
312.1	08:58:49		CHIX	92		592096150014126000
312.1	08:58:49		AQXE	793		606169900473646000
312.1	08:58:49		BATE	635		606169900473646000
312.1	08:58:49		BATE	23		606169900473646000
312.1	08:58:49		XLON	141		606169900473646000
312.1	08:58:49		XLON	1804		606169900473646000
312.1	08:58:49		AQXE	297		606169900473646000
312.1	08:58:51		AQXE	161		606169900473647000
312.1	08:58:51		CHIX	115		606169900473647000
312.5	09:01:49		BATE	2		592096150014205000
312.7	09:02:43		XLON	758		592096150014229000
312.5	09:03:04		XLON	250		592096150014237000
312.5	09:03:04		XLON	765		592096150014237000
312.5	09:03:04		CHIX	224		606169900473755000
312.5	09:03:04		CHIX	434		606169900473755000
312.5	09:03:04		BATE	656		592096150014237000
312.5	09:03:04		TRQX	69		606169900473755000
312.5	09:03:04		TRQX	837		606169900473755000
312.4	09:04:01		BATE	833		606169900473778000
312.4	09:04:01		TRQX	809		592096150014262000
312.4	09:04:01		CHIX	780		592096150014262000
312.3	09:04:01		TRQX	658		592096150014262000
312.3	09:04:01		XLON	1020		606169900473778000
312.5	09:05:11		CHIX	314		592096150014296000
312.5	09:05:11		CHIX	344		592096150014296000
312.5	09:05:11		XLON	1368		606169900473811000
312.9	09:12:40		AQXE	1038		606169900473991000
312.9	09:14:10		AQXE	972		592096150014514000
312.9	09:14:10		XLON	642		606169900474025000
312.9	09:14:10		XLON	214		606169900474025000
312.9	09:14:56		XLON	590		592096150014532000
312.9	09:14:56		XLON	63		592096150014532000
312.9	09:14:56		XLON	961		592096150014532000
312.9	09:14:56		XLON	307		592096150014532000
312.9	09:17:41		XLON	38		592096150014602000
312.9	09:17:48		AQXE	552		606169900474112000
313	09:18:41		XLON	573		592096150014624000
313	09:18:41		XLON	750		592096150014624000
313	09:18:41		AQXE	552		606169900474131000
313.3	09:18:54		AQXE	590		606169900474137000
313.3	09:18:54		XLON	75		592096150014630000
313.3	09:18:54		CHIX	591		592096150014630000
313.3	09:18:54		CHIX	589		592096150014630000
313.6	09:21:02		CHIX	20		606169900474191000
313.7	09:21:06		XLON	680		592096150014688000
313.9	09:22:41		XLON	1335		606169900474232000
313.9	09:22:41		XLON	110		606169900474232000
314	09:23:13		XLON	799		592096150014740000
313.8	09:24:25		TRQX	658		592096150014766000
313.8	09:24:25		CHIX	658		592096150014766000
313.8	09:24:25		BATE	970		606169900474269000
313.8	09:24:25		CHIX	852		606169900474269000
313.7	09:24:25		CHIX	553		592096150014766000
313.7	09:24:25		CHIX	763		592096150014766000
313.7	09:24:25		XLON	708		592096150014766000
313.7	09:24:25		BATE	658		606169900474269000
313.8	09:29:32		XLON	1026		592096150014882000
313.8	09:29:32		CHIX	658		606169900474382000
313.8	09:29:32		CHIX	658		592096150014882000
313.8	09:29:32		BATE	329		606169900474382000
313.8	09:29:32		BATE	713		606169900474382000
313.8	09:29:32		XLON	750		592096150014882000
313.8	09:29:32		XLON	180		592096150014882000
313.7	09:36:27		BATE	146		592096150015039000
313.7	09:36:27		XLON	594		606169900474535000
313.7	09:36:27		XLON	221		606169900474535000
313.7	09:36:27		XLON	73		606169900474535000
313.8	09:36:52		XLON	609		606169900474544000
313.8	09:36:52		XLON	138		606169900474544000
313.6	09:37:57		BATE	870		592096150015074000
313.6	09:37:57		CHIX	441		606169900474569000
313.6	09:37:57		CHIX	217		606169900474569000
313.6	09:37:57		CHIX	887		592096150015074000
313.6	09:37:57		TRQX	658		606169900474569000
313.8	09:41:25		XLON	538		592096150015159000
313.8	09:41:25		XLON	363		592096150015159000
313.9	09:41:49		XLON	921		606169900474661000
313.7	09:43:01		BATE	289		592096150015198000
313.7	09:43:01		BATE	101		592096150015198000
313.7	09:43:01		TRQX	658		592096150015198000
313.7	09:43:01		BATE	268		592096150015198000
313.7	09:43:01		CHIX	869		606169900474690000
313.7	09:43:01		CHIX	395		606169900474690000
313.7	09:43:01		CHIX	189		606169900474690000
313.7	09:43:01		CHIX	155		592096150015198000
313.6	09:43:06		TRQX	797		606169900474692000
313.6	09:43:06		TRQX	76		606169900474692000
313.6	09:43:06		CHIX	658		592096150015200000
313.6	09:43:06		BATE	658		606169900474692000
313.4	09:43:17		TRQX	658		592096150015206000
313.5	09:43:17		BATE	658		592096150015206000
313.4	09:43:17		XLON	658		592096150015206000
313.5	09:43:17		CHIX	663		606169900474698000
313.4	09:43:17		CHIX	665		606169900474698000
313	09:43:48		BATE	130		592096150015220000
313	09:43:48		BATE	87		592096150015220000
313	09:43:48		BATE	418		592096150015220000
313	09:43:48		CHIX	658		606169900474712000
313	09:43:48		BATE	388		592096150015220000
313.1	09:49:00		CHIX	658		592096150015346000
313.1	09:49:00		AQXE	961		606169900474835000
313.1	09:49:00		XLON	77		592096150015346000
313.1	09:51:05		XLON	1316		592096150015399000
313.1	09:51:05		TRQX	62		592096150015399000
313.1	09:51:05		TRQX	596		592096150015399000
313.1	09:51:05		CHIX	370		606169900474886000
313.1	09:51:05		CHIX	425		606169900474886000
313.1	09:51:05		XLON	18		592096150015399000
312.8	09:52:49		BATE	658		606169900474932000
312.8	09:52:49		TRQX	1041		592096150015445000
312.7	09:55:09		BATE	658		592096150015502000
312.7	09:55:09		XLON	1012		606169900474987000
312.5	09:55:47		TRQX	658		606169900475005000
312.5	09:55:47		XLON	1128		592096150015520000
312.5	09:55:47		XLON	756		606169900475005000
312.5	09:55:47		XLON	270		606169900475005000
312.5	09:55:47		XLON	539		606169900475005000
312.5	09:55:47		XLON	898		606169900475005000
312.5	09:55:47		CHIX	1038		592096150015520000
312.5	09:55:47		CHIX	1076		592096150015520000
312.5	09:55:47		BATE	756		606169900475005000
312.4	09:59:00		CHIX	658		592096150015593000
312.4	09:59:00		TRQX	276		606169900475076000
312.4	09:59:00		TRQX	759		606169900475076000
312.2	10:00:03		XLON	933		592096150015618000
312.2	10:00:03		XLON	29		592096150015618000
312.2	10:00:03		BATE	658		606169900475100000
312.1	10:00:22		XLON	1652		606169900475110000
311.9	10:04:25		XLON	912		592096150015725000
311.9	10:04:25		CHIX	658		606169900475205000
311.9	10:04:25		XLON	957		592096150015725000
311.9	10:04:25		BATE	658		606169900475205000
311.8	10:05:10		BATE	799		606169900475220000
311.8	10:05:10		BATE	155		606169900475220000
311.8	10:05:10		BATE	22		606169900475220000
312.1	10:08:57		CHIX	1423		606169900475295000
312.1	10:08:57		CHIX	548		592096150015816000
312.1	10:08:57		CHIX	110		592096150015816000
312.1	10:08:57		XLON	608		606169900475295000
312.1	10:08:57		XLON	418		606169900475295000
312.1	10:08:57		TRQX	303		606169900475295000
312.1	10:08:57		TRQX	588		606169900475295000
312	10:12:06		BATE	19		592096150015882000
312	10:12:06		BATE	238		592096150015882000
312	10:12:06		BATE	127		592096150015882000
312	10:12:06		BATE	205		592096150015882000
312	10:12:06		CHIX	501		606169900475359000
312	10:12:06		CHIX	157		606169900475359000
312	10:12:06		XLON	708		592096150015882000
312	10:12:06		XLON	245		592096150015882000
312	10:12:06		XLON	55		592096150015882000
312	10:12:06		CHIX	111		606169900475359000
312	10:12:06		CHIX	435		606169900475359000
312	10:12:06		TRQX	854		592096150015882000
312	10:12:06		BATE	26		592096150015882000
312	10:12:06		BATE	43		592096150015882000
312	10:12:06		CHIX	18		606169900475359000
312	10:12:06		CHIX	94		606169900475359000
311.9	10:12:19		XLON	1203		606169900475364000
311.6	10:14:22		XLON	658		592096150015932000
311.6	10:14:22		AQXE	52		606169900475407000
311.6	10:14:22		BATE	658		592096150015932000
311.6	10:14:22		XLON	1014		606169900475407000
311.6	10:14:22		CHIX	995		606169900475407000
311.5	10:14:22		XLON	163		592096150015932000
311.5	10:14:22		AQXE	750		606169900475407000
311.2	10:17:00		TRQX	1005		592096150015994000
311.2	10:17:00		BATE	658		606169900475467000
311.2	10:17:00		AQXE	101		606169900475467000
311.2	10:17:00		CHIX	471		592096150015994000
311.2	10:17:00		CHIX	564		592096150015994000
311.2	10:17:00		XLON	81		592096150015994000
311.2	10:17:00		AQXE	1500		606169900475467000
310.9	10:19:45		CHIX	997		592096150016054000
310.6	10:20:49		CHIX	658		606169900475548000
310.6	10:20:49		CHIX	437		592096150016077000
310.6	10:20:49		TRQX	1015		592096150016077000
310.6	10:20:53		CHIX	221		592096150016078000
310.6	10:20:53		AQXE	618		606169900475549000
310.6	10:20:53		AQXE	164		606169900475549000
310.6	10:20:53		AQXE	218		606169900475549000
310.5	10:23:34		CHIX	658		606169900475604000
310.5	10:23:35		BATE	1005		592096150016135000
310.4	10:24:25		XLON	979		592096150016155000
310.1	10:25:20		BATE	625		592096150016172000
310.3	10:29:08		TRQX	658		592096150016247000
310.3	10:29:08		XLON	996		606169900475714000
310.3	10:29:08		CHIX	315		606169900475714000
310.3	10:29:08		CHIX	391		606169900475714000
310.3	10:29:08		CHIX	256		606169900475714000
310.3	10:29:08		BATE	597		606169900475714000
310.3	10:29:08		BATE	358		606169900475714000
310.3	10:29:08		AQXE	658		592096150016247000
310.5	10:33:27		XLON	1144		592096150016334000
310.5	10:33:27		TRQX	90		606169900475798000
310.5	10:33:27		XLON	1255		606169900475798000
310.5	10:33:27		TRQX	568		606169900475798000
310.4	10:37:44		TRQX	570		592096150016419000
310.4	10:37:44		XLON	483		592096150016419000
310.4	10:37:44		TRQX	88		592096150016419000
310.4	10:37:44		XLON	516		592096150016419000
310.4	10:37:44		BATE	283		606169900475881000
310.4	10:37:44		CHIX	299		606169900475881000
310.4	10:37:44		CHIX	411		606169900475881000
310.4	10:37:44		BATE	375		606169900475881000
310.4	10:37:44		TRQX	669		592096150016419000
310.3	10:38:46		XLON	18		606169900475899000
310.3	10:38:46		BATE	807		592096150016437000
310.6	10:40:40		AQXE	17		606169900475933000
310.6	10:40:40		XLON	218		592096150016472000
310.6	10:40:40		XLON	750		592096150016472000
310.6	10:40:40		BATE	63		592096150016472000
310.5	10:43:02		CHIX	658		592096150016524000
310.5	10:43:02		BATE	658		606169900475983000
310.5	10:43:02		XLON	726		592096150016524000
310.5	10:43:02		TRQX	658		606169900475983000
310.5	10:43:02		TRQX	795		592096150016524000
310.5	10:43:02		XLON	1974		606169900475983000
310.5	10:43:02		XLON	132		592096150016524000
310.3	10:43:05		BATE	104		592096150016526000
310.3	10:43:05		TRQX	191		606169900475985000
311	10:47:43		XLON	861		592096150016608000
311.2	10:47:55		XLON	668		606169900476068000
311.4	10:48:19		AQXE	1386		606169900476076000
311.5	10:48:21		XLON	222		592096150016620000
311.5	10:48:21		BATE	204		606169900476076000
311.6	10:48:38		CHIX	695		592096150016626000
311.5	10:51:31		TRQX	601		606169900476138000
311.6	10:51:31		CHIX	85		606169900476138000
311.6	10:51:31		CHIX	656		606169900476138000
311.5	10:53:43		CHIX	673		592096150016722000
311.5	10:53:43		CHIX	136		592096150016722000
311.5	10:53:43		XLON	1074		592096150016722000
311.5	10:53:43		CHIX	483		592096150016722000
311.5	10:53:43		XLON	467		592096150016722000
311.5	10:53:43		CHIX	980		592096150016722000
311.5	10:53:43		XLON	1216		592096150016722000
311.5	10:53:43		AQXE	36		606169900476175000
311.5	10:53:43		AQXE	885		606169900476175000
311.5	10:53:43		TRQX	57		606169900476175000
311.5	10:53:43		TRQX	725		592096150016722000
311.5	10:53:43		BATE	407		606169900476175000
311.5	10:53:43		BATE	909		606169900476175000
311.5	10:53:44		AQXE	395		592096150016722000
311.3	10:54:38		BATE	142		592096150016738000
311.3	10:54:38		BATE	424		592096150016738000
311.3	10:54:38		BATE	92		592096150016738000
311.3	10:54:38		TRQX	747		606169900476191000
311.3	10:54:38		XLON	658		606169900476191000
311	10:55:09		XLON	986		592096150016749000
310.8	10:58:44		TRQX	658		592096150016811000
310.8	10:58:44		XLON	309		606169900476261000
310.8	10:58:44		XLON	728		606169900476261000
310.8	10:58:44		CHIX	658		592096150016811000
310.8	10:58:44		XLON	1033		606169900476261000
310.8	10:58:44		AQXE	607		592096150016811000
310.8	10:58:44		AQXE	412		592096150016811000
310.3	11:02:34		BATE	658		592096150016906000
310.3	11:02:34		XLON	806		606169900476354000
310.3	11:02:34		XLON	226		606169900476354000
310.3	11:02:34		XLON	1035		592096150016906000
310.3	11:02:34		TRQX	658		606169900476354000
310	11:09:29		TRQX	27		606169900476511000
310.2	11:10:14		AQXE	658		592096150017083000
310.2	11:10:14		XLON	1282		592096150017083000
310.2	11:10:14		BATE	22		606169900476526000
310.2	11:10:14		BATE	636		606169900476526000
310.3	11:11:41		XLON	750		592096150017114000
310.2	11:12:14		AQXE	658		592096150017126000
310.3	11:12:17		AQXE	1059		606169900476569000
310.3	11:14:35		XLON	217		592096150017179000
310.3	11:14:35		XLON	203		592096150017179000
310.3	11:14:35		XLON	238		592096150017179000
310.3	11:14:35		AQXE	114		606169900476620000
310.3	11:14:35		AQXE	1156		606169900476620000
310.2	11:15:34		XLON	658		592096150017204000
310.2	11:15:34		CHIX	985		606169900476644000
310.2	11:15:34		XLON	918		606169900476644000
310.1	11:18:32		BATE	658		592096150017271000
310.1	11:18:32		CHIX	644		606169900476709000
310.1	11:18:32		CHIX	62		606169900476709000
310.1	11:18:32		BATE	658		592096150017271000
310.1	11:18:32		TRQX	668		606169900476709000
310.1	11:18:32		XLON	998		592096150017271000
310.6	11:22:24		XLON	233		592096150017355000
310.6	11:22:24		XLON	86		592096150017355000
310.6	11:22:24		XLON	272		592096150017355000
310.6	11:22:24		XLON	67		592096150017355000
310.6	11:22:24		AQXE	348		606169900476791000
310.5	11:24:26		TRQX	781		606169900476832000
310.4	11:24:26		CHIX	658		606169900476832000
310.5	11:24:26		XLON	658		592096150017397000
310.5	11:24:26		TRQX	131		606169900476832000
310.5	11:24:26		XLON	1547		592096150017397000
310.5	11:24:26		CHIX	658		606169900476832000
310.5	11:24:26		XLON	750		606169900476832000
310.5	11:24:26		XLON	581		606169900476832000
310.4	11:24:45		XLON	923		592096150017403000
310.3	11:28:18		CHIX	49		606169900476905000
310.4	11:30:22		XLON	100		592096150017514000
310.4	11:30:22		XLON	328		592096150017514000
310.4	11:30:22		XLON	111		592096150017514000
310.4	11:30:22		XLON	160		592096150017514000
310.4	11:30:22		AQXE	56		606169900476946000
310.5	11:31:24		XLON	1200		606169900476966000
310.5	11:31:24		XLON	200		606169900476966000
310.5	11:31:24		AQXE	1341		592096150017535000
311.2	11:32:15		XLON	767		592096150017552000
311.2	11:33:17		AQXE	811		606169900477003000
311.1	11:34:30		AQXE	719		592096150017597000
311.1	11:34:30		BATE	420		592096150017597000
311.1	11:34:30		BATE	238		592096150017597000
311.1	11:34:30		TRQX	172		606169900477027000
311.1	11:34:30		TRQX	1144		606169900477027000
311.1	11:34:30		XLON	1586		592096150017597000
311	11:34:30		BATE	658		606169900477027000
311	11:34:30		CHIX	658		606169900477027000
311	11:34:30		XLON	684		592096150017597000
311	11:34:30		XLON	188		592096150017597000
311	11:34:30		TRQX	147		592096150017597000
311	11:34:30		TRQX	511		592096150017597000
311	11:34:30		XLON	848		592096150017597000
310.7	11:37:07		XLON	583		592096150017643000
310.7	11:37:07		XLON	432		592096150017643000
310.7	11:37:07		TRQX	658		606169900477072000
310.7	11:37:07		AQXE	1024		592096150017643000
310.7	11:37:07		BATE	658		606169900477072000
310.6	11:46:49		TRQX	938		592096150017832000
310.6	11:46:49		TRQX	658		592096150017832000
310.6	11:46:49		CHIX	654		606169900477255000
310.6	11:46:49		BATE	811		606169900477255000
310.6	11:46:49		CHIX	4		606169900477255000
310.6	11:46:49		CHIX	546		592096150017832000
310.6	11:46:49		CHIX	360		592096150017832000
310.6	11:46:49		CHIX	88		592096150017832000
310.6	11:46:49		AQXE	658		606169900477255000
310.6	11:46:49		BATE	279		592096150017832000
310.6	11:46:49		BATE	85		592096150017832000
310.6	11:46:49		BATE	294		592096150017832000
310.6	11:46:49		XLON	1558		606169900477255000
310.4	11:47:19		BATE	863		592096150017841000
310.4	11:47:19		BATE	173		592096150017841000
310.3	11:50:22		TRQX	658		592096150017898000
310.3	11:50:22		XLON	731		592096150017898000
310.3	11:50:22		BATE	658		606169900477320000
310.2	11:50:24		XLON	1021		592096150017899000
310.2	11:50:24		BATE	658		606169900477320000
309.9	11:51:36		XLON	1709		592096150017922000
309.9	11:51:36		BATE	1040		606169900477344000
309.7	11:51:38		XLON	1687		592096150017923000
309.9	11:56:07		XLON	999		592096150018019000
309.9	11:56:07		XLON	1016		592096150018019000
309.9	11:56:07		XLON	1005		606169900477439000
309.9	11:56:07		BATE	658		606169900477439000
309.9	11:56:07		TRQX	37		606169900477439000
309.9	11:56:07		TRQX	621		606169900477439000
310.2	12:00:04		TRQX	536		592096150018114000
310.2	12:00:04		TRQX	122		592096150018114000
310.2	12:00:04		BATE	970		606169900477532000
310.2	12:00:04		XLON	2060		606169900477532000
310.2	12:00:04		CHIX	1140		592096150018114000
310	12:02:28		XLON	972		606169900477591000
309.7	12:06:52		TRQX	658		592096150018295000
309.7	12:06:52		XLON	948		606169900477708000
309.7	12:06:52		XLON	647		606169900477708000
309.7	12:06:52		XLON	300		606169900477708000
309.6	12:06:54		XLON	996		606169900477709000
309.6	12:06:54		BATE	400		592096150018295000
309.6	12:06:54		BATE	235		592096150018295000
309.6	12:06:54		BATE	23		592096150018295000
309.5	12:08:29		XLON	188		592096150018336000
309.5	12:08:29		XLON	856		592096150018336000
309.5	12:08:29		BATE	105		606169900477748000
309.5	12:08:29		BATE	553		606169900477748000
309.4	12:13:00		TRQX	563		592096150018447000
309.4	12:13:00		BATE	658		606169900477857000
309.4	12:13:00		XLON	895		606169900477857000
309.4	12:13:00		XLON	94		606169900477857000
309.4	12:13:00		TRQX	425		592096150018447000
309.3	12:13:00		BATE	658		592096150018447000
309.3	12:13:00		TRQX	983		606169900477857000
309.2	12:13:05		TRQX	76		592096150018449000
309.2	12:13:05		BATE	67		592096150018449000
309.2	12:13:05		BATE	591		592096150018449000
309.2	12:13:05		CHIX	130		606169900477859000
309.2	12:13:05		CHIX	528		606169900477859000
309.2	12:13:05		TRQX	676		592096150018449000
309.1	12:15:11		XLON	300		606169900477911000
309.1	12:15:11		XLON	78		606169900477911000
309.1	12:15:42		XLON	771		606169900477924000
308.8	12:18:26		XLON	86		606169900477989000
308.8	12:18:26		XLON	901		606169900477989000
308.7	12:23:21		BATE	135		592096150018694000
308.7	12:23:21		BATE	377		592096150018694000
308.7	12:23:21		CHIX	595		592096150018694000
308.7	12:23:21		AQXE	603		606169900478099000
308.7	12:23:21		BATE	59		592096150018694000
308.7	12:23:21		BATE	87		592096150018694000
308.7	12:23:21		TRQX	931		606169900478099000
308.7	12:23:21		TRQX	44		606169900478099000
308.7	12:23:21		CHIX	63		592096150018694000
308.7	12:23:21		AQXE	400		606169900478099000
308.6	12:23:36		XLON	30		592096150018700000
308.6	12:23:36		TRQX	658		606169900478105000
308.6	12:27:16		XLON	684		592096150018775000
308.8	12:30:41		TRQX	658		592096150018854000
308.8	12:30:41		XLON	858		592096150018854000
308.8	12:30:41		CHIX	2		606169900478256000
308.8	12:30:41		CHIX	656		606169900478256000
308.8	12:32:32		AQXE	41		592096150018895000
308.8	12:32:32		BATE	306		606169900478296000
308.8	12:32:32		XLON	593		606169900478296000
308.8	12:32:32		XLON	337		606169900478296000
308.8	12:32:32		XLON	514		606169900478296000
308.7	12:33:02		XLON	658		592096150018908000
308.7	12:33:02		XLON	712		606169900478308000
308.7	12:33:02		TRQX	1316		606169900478308000
308.7	12:33:02		CHIX	658		592096150018908000
308.7	12:33:02		AQXE	198		592096150018908000
308.7	12:33:02		XLON	368		606169900478308000
308.7	12:33:02		XLON	820		592096150018908000
308.7	12:33:02		XLON	597		592096150018908000
308.8	12:37:38		AQXE	658		592096150019006000
308.8	12:37:38		XLON	332		606169900478403000
308.9	12:38:12		XLON	99		592096150019019000
308.9	12:38:12		AQXE	71		606169900478416000
308.9	12:38:12		AQXE	587		606169900478416000
308.9	12:40:07		XLON	1010		592096150019056000
308.9	12:40:07		XLON	466		592096150019056000
309	12:41:57		XLON	751		606169900478490000
309.1	12:45:31		XLON	121		606169900478568000
309.1	12:45:31		XLON	490		606169900478568000
309.1	12:45:31		XLON	47		606169900478568000
309.1	12:45:31		AQXE	221		592096150019176000
309.2	12:45:40		BATE	914		606169900478572000
309.2	12:45:40		BATE	49		606169900478572000
309.2	12:45:54		BATE	22		606169900478576000
309.3	12:46:46		XLON	606		592096150019202000
309.3	12:46:46		XLON	459		592096150019202000
309.3	12:46:46		XLON	104		592096150019202000
309.3	12:46:46		XLON	569		592096150019202000
309.3	12:48:34		XLON	658		592096150019236000
309.3	12:48:34		CHIX	590		606169900478626000
309.3	12:48:34		CHIX	368		606169900478626000
309.3	12:48:34		CHIX	349		606169900478626000
309.4	12:48:50		XLON	624		592096150019241000
309.4	12:48:50		XLON	34		592096150019241000
309.4	12:48:50		AQXE	22		606169900478631000
309.4	12:48:50		AQXE	549		606169900478631000
309.3	12:50:43		XLON	117		592096150019279000
309.3	12:50:43		XLON	509		592096150019279000
309.3	12:50:43		XLON	750		592096150019279000
309.3	12:50:43		XLON	163		592096150019279000
309.3	12:50:43		XLON	114		592096150019279000
309.3	12:50:43		XLON	500		592096150019279000
309.1	12:52:05		CHIX	838		592096150019307000
309.1	12:52:05		BATE	658		592096150019307000
309.1	12:52:05		XLON	64		606169900478696000
309.1	12:52:05		XLON	658		606169900478696000
309.1	12:52:05		XLON	891		606169900478696000
309.1	12:52:05		TRQX	658		592096150019307000
309.1	12:52:05		XLON	658		592096150019307000
309.1	12:52:05		CHIX	30		606169900478696000
309.1	12:52:05		CHIX	1423		606169900478696000
309.1	12:52:05		TRQX	762		606169900478696000
309.1	12:52:05		XLON	1479		592096150019307000
309.1	12:52:05		BATE	658		606169900478696000
309.1	12:52:05		TRQX	144		592096150019307000
309.1	12:52:50		XLON	1007		592096150019321000
309.1	12:52:50		CHIX	658		606169900478709000
308.9	12:53:27		TRQX	985		592096150019334000
308.9	12:53:27		TRQX	47		592096150019334000
308.8	12:58:54		XLON	1034		592096150019431000
308.8	12:58:54		TRQX	658		606169900478816000
308.8	12:58:54		CHIX	1035		606169900478816000
308.8	12:58:54		CHIX	993		592096150019431000
308.8	12:58:54		BATE	558		592096150019431000
308.8	12:58:54		BATE	100		592096150019431000
309.4	13:05:26		AQXE	93		592096150019573000
309.4	13:05:26		CHIX	121		592096150019573000
309.4	13:05:26		CHIX	1332		592096150019573000
309.4	13:05:26		TRQX	583		606169900478954000
309.4	13:05:26		TRQX	75		606169900478954000
309.4	13:05:26		CHIX	658		592096150019573000
309.4	13:05:26		BATE	687		606169900478954000
309.4	13:05:26		TRQX	658		606169900478954000
309.4	13:05:26		TRQX	192		606169900478954000
309.6	13:06:36		AQXE	978		606169900478981000
309.8	13:08:31		AQXE	186		592096150019641000
309.8	13:08:31		CHIX	658		606169900479020000
309.8	13:08:31		XLON	1453		592096150019641000
309.8	13:08:37		AQXE	95		592096150019643000
309.8	13:09:28		AQXE	29		592096150019661000
309.8	13:09:42		XLON	750		592096150019665000
309.8	13:09:42		XLON	75		592096150019665000
309.8	13:09:42		AQXE	348		592096150019665000
309.7	13:09:42		CHIX	658		592096150019665000
309.7	13:09:42		XLON	426		606169900479044000
309.7	13:09:42		TRQX	102		592096150019665000
309.7	13:09:42		TRQX	354		592096150019665000
309.7	13:09:42		XLON	658		592096150019665000
309.7	13:09:42		BATE	161		606169900479044000
309.7	13:09:42		BATE	497		606169900479044000
309.7	13:09:42		XLON	759		606169900479044000
309.7	13:09:42		TRQX	387		592096150019665000
309.6	13:14:46		TRQX	244		592096150019763000
309.6	13:14:46		BATE	623		606169900479138000
309.6	13:14:46		TRQX	23		592096150019763000
309.6	13:14:46		TRQX	600		592096150019763000
309.6	13:14:55		XLON	308		606169900479141000
309.6	13:14:55		TRQX	122		592096150019766000
309.6	13:14:55		TRQX	3		592096150019766000
309.6	13:14:55		BATE	35		606169900479141000
309.6	13:14:55		BATE	658		592096150019766000
309.6	13:14:55		XLON	357		606169900479141000
309.6	13:14:55		CHIX	658		606169900479141000
309.6	13:14:55		XLON	658		592096150019766000
309.6	13:14:58		AQXE	601		592096150019767000
309.6	13:14:58		AQXE	261		592096150019767000
309.6	13:21:04		XLON	558		606169900479263000
309.6	13:21:04		XLON	268		606169900479263000
309.6	13:21:04		CHIX	682		592096150019892000
309.6	13:21:04		TRQX	59		606169900479263000
309.6	13:21:04		TRQX	539		606169900479263000
309.6	13:21:04		BATE	808		592096150019892000
309.6	13:21:04		BATE	195		592096150019892000
309.6	13:21:04		TRQX	658		592096150019892000
309.6	13:21:04		TRQX	60		606169900479263000
309.6	13:25:29		AQXE	623		592096150019988000
309.6	13:25:31		AQXE	916		592096150019989000
309.6	13:26:25		AQXE	4		592096150020013000
309.6	13:26:25		XLON	1200		606169900479379000
309.6	13:26:25		XLON	179		606169900479379000
309.6	13:26:25		XLON	409		606169900479379000
309.6	13:26:25		XLON	57		606169900479379000
309.6	13:26:25		XLON	129		606169900479379000
309.5	13:27:26		XLON	26		592096150020038000
309.5	13:27:26		XLON	974		592096150020038000
309.5	13:27:26		XLON	833		592096150020038000
309.5	13:27:26		TRQX	6		606169900479402000
309.5	13:27:26		BATE	658		606169900479402000
309.5	13:27:26		TRQX	652		606169900479402000
309.5	13:27:26		TRQX	658		592096150020038000
309.5	13:27:26		CHIX	9		606169900479402000
309.5	13:27:26		CHIX	1186		606169900479402000
309.5	13:27:26		BATE	166		592096150020038000
309.5	13:27:26		BATE	11		592096150020038000
309.5	13:27:26		BATE	569		592096150020038000
309.5	13:27:26		BATE	287		592096150020038000
309.3	13:29:51		XLON	1102		592096150020095000
309.3	13:29:51		XLON	397		592096150020095000
309.3	13:29:51		TRQX	429		592096150020095000
309.3	13:29:51		TRQX	455		592096150020095000
309.3	13:29:51		TRQX	134		592096150020095000
309.2	13:33:32		BATE	714		592096150020189000
309.2	13:33:32		TRQX	193		592096150020189000
309.2	13:33:32		XLON	476		606169900479547000
309.2	13:33:32		BATE	91		592096150020189000
309.2	13:33:32		BATE	96		592096150020189000
309.2	13:34:25		BATE	107		592096150020214000
309.3	13:34:58		CHIX	591		606169900479586000
309.3	13:35:07		AQXE	233		592096150020235000
309.3	13:35:07		CHIX	132		606169900479591000
309.3	13:36:06		AQXE	52		592096150020262000
309.3	13:36:41		CHIX	124		606169900479631000
309.3	13:36:49		AQXE	52		592096150020280000
309.4	13:37:55		XLON	530		606169900479662000
309.4	13:37:55		XLON	223		606169900479662000
309.3	13:37:55		AQXE	321		592096150020309000
309.3	13:37:55		AQXE	749		592096150020309000
309.2	13:38:13		TRQX	184		592096150020320000
309.2	13:38:13		XLON	436		606169900479672000
309.2	13:38:13		XLON	122		606169900479672000
309.3	13:40:20		AQXE	35		592096150020374000
309.3	13:40:20		AQXE	623		592096150020374000
309.3	13:40:20		XLON	750		606169900479724000
309.3	13:40:20		XLON	362		606169900479724000
309.3	13:40:52		XLON	143		606169900479740000
309.3	13:40:52		XLON	554		606169900479740000
309.4	13:42:11		BATE	684		592096150020427000
309.6	13:42:25		XLON	242		592096150020434000
309.6	13:42:25		CHIX	607		606169900479781000
309.6	13:42:25		CHIX	44		606169900479781000
309.6	13:44:02		XLON	1233		592096150020472000
309.6	13:44:02		XLON	148		592096150020472000
309.6	13:44:02		BATE	204		606169900479819000
309.6	13:44:02		BATE	454		606169900479819000
309.4	13:44:57		XLON	872		592096150020495000
309.4	13:44:57		XLON	148		592096150020495000
309.4	13:44:57		AQXE	1453		592096150020495000
309.4	13:44:57		BATE	325		592096150020495000
309.4	13:44:57		BATE	333		592096150020495000
309.4	13:44:58		XLON	351		592096150020495000
309.4	13:44:58		XLON	740		592096150020495000
309.4	13:44:58		TRQX	443		606169900479841000
309.4	13:44:58		TRQX	126		606169900479841000
309.4	13:44:58		TRQX	89		606169900479841000
309.4	13:44:58		TRQX	658		606169900479841000
309.4	13:44:58		XLON	726		592096150020495000
309.4	13:44:58		XLON	24		606169900479841000
309.4	13:44:58		XLON	124		606169900479841000
309.5	13:45:10		XLON	901		592096150020503000
309.4	13:48:09		AQXE	902		606169900479928000
309.3	13:48:17		AQXE	611		606169900479931000
309.3	13:48:32		BATE	809		592096150020594000
309.3	13:48:32		BATE	380		592096150020594000
309.3	13:48:32		CHIX	658		606169900479936000
309.3	13:48:38		AQXE	146		606169900479939000
309.2	13:49:22		XLON	230		592096150020619000
309.2	13:49:22		XLON	975		592096150020619000
309.2	13:49:22		TRQX	658		606169900479961000
309.2	13:49:22		BATE	658		592096150020619000
309.2	13:49:22		AQXE	121		606169900479961000
309.2	13:49:22		XLON	700		592096150020619000
309.2	13:49:22		AQXE	211		606169900479961000
309	13:50:12		XLON	699		592096150020644000
309	13:50:12		TRQX	658		606169900479985000
309.1	13:56:24		AQXE	633		592096150020814000
309.2	13:57:09		BATE	2458		606169900480168000
309.1	13:57:42		BATE	446		606169900480183000
309.1	13:57:42		BATE	212		606169900480183000
309.1	13:57:42		AQXE	276		592096150020850000
309.1	13:58:24		TRQX	621		592096150020866000
309.1	13:58:24		XLON	23		606169900480198000
309.1	13:58:24		XLON	635		606169900480198000
309.1	13:58:24		CHIX	452		592096150020866000
309.1	13:58:24		AQXE	658		606169900480198000
309.1	13:58:24		BATE	215		606169900480198000
309.1	13:58:24		BATE	423		606169900480198000
309.1	13:58:24		BATE	467		606169900480198000
309.1	13:58:40		XLON	196		592096150020873000
309.1	13:58:40		XLON	33		592096150020873000
309.1	13:58:40		XLON	206		606169900480205000
309.1	13:59:24		XLON	658		592096150020891000
309.1	13:59:24		AQXE	889		606169900480222000
309	13:59:43		XLON	446		592096150020899000
309	13:59:43		XLON	565		592096150020899000
309	13:59:43		TRQX	201		606169900480230000
309	13:59:43		BATE	643		592096150020899000
309	13:59:43		BATE	15		592096150020899000
309	13:59:43		CHIX	559		606169900480230000
309	13:59:43		CHIX	459		606169900480230000
309	13:59:43		XLON	797		592096150020899000
309	13:59:43		TRQX	51		606169900480230000
309	13:59:43		TRQX	129		606169900480230000
309	13:59:43		TRQX	277		606169900480230000
308.7	14:05:35		AQXE	651		606169900480410000
308.7	14:05:39		CHIX	752		592096150021086000
308.7	14:05:39		AQXE	7		606169900480412000
308.6	14:05:40		XLON	89		592096150021087000
308.6	14:05:40		XLON	474		592096150021087000
308.6	14:05:40		XLON	443		592096150021087000
308.6	14:05:40		BATE	30		606169900480412000
308.6	14:05:40		BATE	539		606169900480412000
308.6	14:05:40		XLON	237		592096150021087000
308.6	14:05:40		XLON	421		592096150021087000
308.6	14:05:40		TRQX	70		606169900480412000
308.6	14:05:40		TRQX	35		606169900480412000
308.6	14:05:40		TRQX	59		606169900480412000
308.6	14:05:40		TRQX	831		606169900480412000
308.6	14:05:40		BATE	89		606169900480412000
308.6	14:05:40		BATE	695		606169900480412000
308.6	14:05:40		AQXE	993		606169900480412000
308.7	14:07:27		XLON	2247		592096150021144000
308.6	14:10:10		BATE	673		606169900480551000
308.5	14:10:25		XLON	778		592096150021238000
308.5	14:10:25		XLON	10		592096150021238000
308.5	14:10:25		XLON	185		592096150021238000
308.5	14:10:25		TRQX	658		606169900480559000
308.5	14:12:56		BATE	180		592096150021323000
308.5	14:12:56		BATE	306		592096150021323000
308.5	14:12:56		BATE	172		592096150021323000
308.5	14:12:56		XLON	360		606169900480642000
308.5	14:12:56		XLON	289		606169900480642000
308.5	14:12:56		XLON	21		606169900480642000
308.5	14:12:56		CHIX	242		606169900480642000
308.5	14:12:56		CHIX	416		606169900480642000
308.4	14:15:03		XLON	976		592096150021396000
308.4	14:15:03		XLON	1536		592096150021396000
308.4	14:15:03		TRQX	658		606169900480713000
308.4	14:15:03		BATE	1021		592096150021396000
308.4	14:15:03		TRQX	658		606169900480713000
308.4	14:15:03		AQXE	763		592096150021396000
308.4	14:15:03		CHIX	979		592096150021396000
308.4	14:15:03		BATE	760		606169900480713000
308	14:15:06		XLON	434		606169900480715000
307.95	14:15:06		CHIX	341		592096150021399000
308	14:15:06		CHIX	317		592096150021399000
307.5	14:16:30		AQXE	22		606169900480761000
307.5	14:16:30		XLON	975		592096150021446000
307.5	14:16:30		AQXE	636		606169900480761000
307.3	14:16:59		TRQX	1020		592096150021459000
307.3	14:16:59		CHIX	658		606169900480774000
306.9	14:19:06		CHIX	48		592096150021523000
306.9	14:19:14		CHIX	974		592096150021528000
306.8	14:19:27		CHIX	299		606169900480846000
306.8	14:19:28		TRQX	23		592096150021534000
306.8	14:19:28		CHIX	784		606169900480846000
306.8	14:19:30		TRQX	96		592096150021535000
306.8	14:19:31		TRQX	163		592096150021535000
306.8	14:19:31		TRQX	44		592096150021535000
306.8	14:19:31		TRQX	332		592096150021535000
307.7	14:25:29		XLON	658		606169900481025000
307.7	14:25:29		XLON	1303		606169900481025000
307.7	14:25:29		CHIX	795		592096150021718000
307.7	14:25:29		TRQX	658		606169900481025000
307.7	14:25:29		BATE	658		606169900481025000
307.7	14:25:29		BATE	658		592096150021718000
307.7	14:25:30		AQXE	658		592096150021719000
307.7	14:25:30		AQXE	155		606169900481025000
307.7	14:25:30		XLON	750		606169900481025000
307.7	14:25:30		XLON	157		592096150021719000
307.7	14:25:30		AQXE	1061		606169900481025000
307.6	14:25:30		TRQX	709		606169900481025000
307.5	14:26:58		AQXE	39		606169900481070000
307.5	14:27:09		CHIX	658		592096150021770000
307.5	14:27:09		XLON	838		592096150021770000
307.5	14:27:09		XLON	401		592096150021770000
307.5	14:27:09		TRQX	658		606169900481075000
307.5	14:27:09		XLON	1028		606169900481075000
307.5	14:27:09		AQXE	13		606169900481075000
307.5	14:27:09		XLON	750		592096150021770000
307.5	14:27:09		XLON	173		592096150021770000
307.5	14:27:09		XLON	133		592096150021770000
307.6	14:31:26		CHIX	285		592096150021930000
307.6	14:31:26		CHIX	373		592096150021930000
307.6	14:31:26		BATE	98		592096150021930000
307.6	14:31:26		BATE	337		592096150021930000
307.6	14:31:26		CHIX	675		592096150021930000
307.6	14:31:26		XLON	1453		606169900481231000
307.6	14:31:26		TRQX	658		606169900481231000
307.6	14:31:26		XLON	774		592096150021930000
307.6	14:31:26		XLON	1181		592096150021930000
307.6	14:31:26		TRQX	658		606169900481231000
307.6	14:31:26		BATE	689		592096150021930000
307.6	14:31:26		XLON	12		592096150021930000
307.4	14:32:57		AQXE	71		592096150021997000
307.4	14:33:20		XLON	1719		606169900481314000
307.4	14:33:20		XLON	243		606169900481314000
307.4	14:33:20		XLON	415		606169900481314000
307.4	14:33:20		TRQX	486		606169900481314000
307.4	14:33:20		TRQX	533		606169900481314000
307.4	14:33:20		XLON	750		606169900481314000
307.4	14:33:20		XLON	223		606169900481314000
307	14:34:43		XLON	1031		592096150022073000
306.9	14:34:58		AQXE	62		606169900481378000
306.9	14:35:06		TRQX	658		592096150022087000
306.9	14:35:06		XLON	1626		592096150022087000
307.7	14:37:37		AQXE	502		606169900481481000
307.7	14:37:37		AQXE	325		606169900481481000
307.7	14:37:55		AQXE	143		592096150022199000
307.7	14:37:55		CHIX	569		606169900481492000
307.5	14:37:55		TRQX	566		592096150022199000
307.5	14:37:55		TRQX	92		592096150022199000
307.5	14:37:55		XLON	1453		592096150022199000
307.5	14:37:55		BATE	658		606169900481492000
307.5	14:37:55		TRQX	689		592096150022199000
307.5	14:37:55		XLON	44		592096150022199000
307.5	14:37:55		XLON	614		592096150022199000
307.5	14:37:55		BATE	658		606169900481492000
307.5	14:37:55		AQXE	381		592096150022199000
307.5	14:39:03		TRQX	361		592096150022242000
307.5	14:39:03		XLON	803		606169900481533000
307.5	14:39:03		TRQX	297		592096150022242000
307.4	14:39:05		TRQX	16		592096150022243000
307.4	14:39:05		TRQX	642		592096150022243000
307.4	14:39:05		XLON	1019		606169900481534000
307.5	14:40:25		CHIX	784		606169900481587000
307.5	14:42:16		AQXE	865		592096150022379000
307.5	14:42:45		BATE	1113		606169900481685000
307.4	14:43:00		BATE	135		592096150022407000
307.4	14:43:00		BATE	500		592096150022407000
307.4	14:43:00		BATE	323		592096150022407000
307.4	14:43:00		TRQX	93		606169900481693000
307.4	14:43:00		TRQX	127		606169900481693000
307.4	14:43:00		XLON	778		606169900481693000
307.4	14:43:00		TRQX	438		606169900481693000
307.4	14:43:00		TRQX	696		606169900481693000
307.5	14:43:49		AQXE	392		592096150022439000
307.5	14:43:49		AQXE	368		592096150022439000
307.3	14:45:11		XLON	72		592096150022488000
307.3	14:45:11		XLON	877		592096150022488000
307.3	14:45:11		XLON	2036		592096150022488000
307.3	14:45:11		CHIX	658		592096150022488000
307.3	14:45:11		BATE	1050		606169900481773000
307.3	14:45:11		TRQX	11		592096150022488000
307.3	14:45:11		TRQX	975		592096150022488000
307.3	14:45:11		XLON	696		592096150022488000
307.2	14:45:11		TRQX	1476		592096150022488000
307.1	14:46:06		TRQX	294		592096150022524000
307.1	14:46:06		TRQX	24		592096150022524000
307.1	14:46:06		AQXE	531		606169900481808000
307.1	14:46:09		AQXE	46		606169900481809000
307.1	14:46:13		TRQX	218		592096150022528000
307.1	14:46:13		TRQX	122		592096150022528000
307.1	14:46:29		AQXE	67		606169900481820000
307.1	14:46:31		AQXE	465		606169900481822000
307.1	14:46:31		XLON	64		592096150022538000
307.1	14:46:32		XLON	694		592096150022538000
307.1	14:46:35		XLON	470		592096150022540000
307.1	14:46:35		XLON	151		592096150022540000
307.2	14:50:03		XLON	658		592096150022659000
307.2	14:50:03		CHIX	600		606169900481939000
307.2	14:50:03		CHIX	17		606169900481939000
307.2	14:50:03		CHIX	493		606169900481939000
307.2	14:50:23		TRQX	1483		592096150022673000
307.1	14:50:25		AQXE	451		592096150022676000
307.1	14:50:25		BATE	734		606169900481956000
307.1	14:50:25		TRQX	148		606169900481956000
307.1	14:50:25		TRQX	510		606169900481956000
307.1	14:50:25		XLON	363		592096150022676000
307.4	14:51:20		AQXE	1129		606169900481988000
307.7	14:52:01		XLON	877		592096150022735000
307.7	14:52:01		CHIX	587		606169900482014000
307.7	14:52:01		CHIX	71		606169900482014000
307.7	14:52:01		TRQX	164		592096150022735000
307.7	14:52:01		XLON	1249		606169900482014000
307.7	14:52:01		TRQX	46		592096150022735000
307.7	14:52:01		TRQX	30		592096150022735000
307.7	14:52:01		TRQX	418		592096150022735000
307.4	14:53:05		XLON	1966		592096150022770000
307.4	14:53:05		TRQX	658		606169900482049000
307.5	14:55:34		XLON	681		606169900482164000
307.4	14:55:48		XLON	23		592096150022901000
307.6	14:55:57		AQXE	773		606169900482180000
307.6	14:56:10		AQXE	845		592096150022917000
308.1	14:57:04		XLON	1		592096150022956000
308.1	14:57:04		BATE	658		606169900482227000
308.1	14:57:38		CHIX	142		592096150022983000
308.2	14:57:49		XLON	658		592096150022989000
308.2	14:57:49		AQXE	1392		606169900482259000
308.2	14:58:20		XLON	841		592096150023009000
308.4	14:58:37		XLON	601		592096150023020000
308.4	14:58:37		XLON	333		592096150023020000
308.3	14:59:45		BATE	1270		606169900482322000
308.5	14:59:58		XLON	666		606169900482331000
308.5	14:59:58		XLON	314		606169900482331000
308.1	15:00:05		CHIX	1009		592096150023069000
308.2	15:00:05		XLON	696		606169900482336000
308.1	15:00:05		BATE	61		606169900482336000
308.1	15:00:05		BATE	40		606169900482336000
308.1	15:00:05		BATE	534		606169900482336000
308.1	15:00:05		XLON	912		592096150023069000
308.1	15:00:05		XLON	773		592096150023069000
308.1	15:00:05		TRQX	64		606169900482336000
308.1	15:00:05		TRQX	317		606169900482336000
308.1	15:00:05		TRQX	277		606169900482336000
308.1	15:00:05		CHIX	121		592096150023069000
308.1	15:00:05		CHIX	96		592096150023069000
308.1	15:00:05		XLON	98		592096150023069000
308.1	15:00:05		XLON	560		592096150023069000
308.1	15:00:05		XLON	684		592096150023069000
308.1	15:00:05		XLON	632		592096150023069000
308.1	15:00:05		TRQX	709		606169900482336000
308.1	15:00:05		CHIX	227		592096150023070000
308.1	15:00:05		BATE	23		606169900482337000
308.1	15:00:05		XLON	140		606169900482337000
308	15:01:05		BATE	369		592096150023114000
308	15:01:05		CHIX	446		606169900482380000
308	15:01:05		CHIX	257		606169900482380000
308	15:01:05		BATE	289		592096150023114000
308	15:01:05		XLON	343		606169900482380000
308	15:01:05		XLON	658		606169900482380000
307.8	15:01:28		TRQX	708		606169900482395000
307.8	15:01:28		TRQX	196		606169900482395000
307.8	15:01:28		TRQX	123		606169900482395000
307.6	15:01:55		TRQX	1002		592096150023146000
307.6	15:04:02		BATE	458		592096150023221000
307.6	15:04:02		AQXE	332		592096150023221000
307.6	15:04:02		BATE	558		606169900482483000
307.6	15:04:02		BATE	100		606169900482483000
307.6	15:04:02		CHIX	658		606169900482483000
307.6	15:04:02		BATE	200		592096150023221000
307.6	15:04:02		TRQX	850		606169900482483000
307.6	15:04:02		TRQX	169		606169900482483000
307.6	15:04:02		TRQX	581		606169900482483000
307.6	15:04:02		TRQX	63		606169900482483000
307.6	15:04:02		TRQX	362		606169900482483000
307.6	15:04:27		AQXE	398		592096150023235000
307.6	15:04:27		AQXE	99		592096150023235000
307.6	15:04:27		AQXE	386		592096150023235000
307.6	15:04:27		AQXE	44		592096150023235000
307.5	15:05:07		TRQX	104		592096150023257000
307.5	15:05:07		TRQX	24		592096150023257000
307.5	15:05:07		TRQX	925		592096150023257000
307.5	15:05:07		BATE	104		606169900482519000
307.5	15:05:07		BATE	506		606169900482519000
307.5	15:05:14		XLON	48		592096150023262000
308	15:09:03		AQXE	1246		592096150023411000
308	15:09:04		XLON	750		592096150023412000
308	15:09:04		BATE	44		606169900482669000
308	15:09:56		CHIX	28		592096150023441000
308	15:09:56		TRQX	11		606169900482697000
308.1	15:10:01		XLON	744		592096150023443000
308.1	15:10:01		AQXE	1316		606169900482700000
308.1	15:10:31		AQXE	507		592096150023461000
308.2	15:11:01		XLON	862		606169900482733000
308.2	15:11:01		XLON	1316		606169900482733000
308.2	15:11:01		XLON	390		606169900482733000
308.2	15:11:06		XLON	1200		592096150023480000
308.2	15:11:06		XLON	575		592096150023480000
308.1	15:11:20		XLON	725		592096150023490000
308	15:11:27		CHIX	658		592096150023494000
308	15:11:27		TRQX	718		606169900482750000
308	15:11:27		BATE	1316		606169900482750000
307.9	15:11:29		XLON	1967		592096150023495000
308.1	15:14:44		XLON	863		592096150023608000
308.3	15:15:20		XLON	2105		592096150023633000
308.3	15:15:20		TRQX	658		592096150023633000
308.3	15:15:20		XLON	1380		606169900482885000
308.3	15:16:05		XLON	811		592096150023656000
308.3	15:16:05		XLON	707		592096150023656000
308.8	15:17:39		XLON	450		592096150023709000
308.8	15:17:39		XLON	268		592096150023709000
308.7	15:17:49		CHIX	541		592096150023717000
308.7	15:17:49		CHIX	149		592096150023717000
308.7	15:17:49		TRQX	358		606169900482967000
308.7	15:17:49		TRQX	13		606169900482967000
308.7	15:17:49		TRQX	84		606169900482967000
308.7	15:17:49		TRQX	142		606169900482967000
308.7	15:17:54		TRQX	61		606169900482969000
308.8	15:19:55		XLON	74		606169900483045000
308.8	15:19:55		XLON	674		606169900483045000
308.9	15:20:55		AQXE	1046		592096150023833000
308.9	15:21:03		AQXE	1316		592096150023837000
308.9	15:21:03		XLON	133		606169900483083000
309.1	15:21:17		AQXE	899		592096150023845000
309.1	15:21:23		AQXE	690		592096150023848000
309.3	15:22:41		XLON	1104		606169900483142000
309.4	15:23:04		AQXE	919		606169900483157000
309.4	15:23:15		XLON	800		592096150023918000
309.3	15:24:01		TRQX	658		592096150023941000
309.3	15:24:01		CHIX	658		592096150023941000
309.3	15:24:01		AQXE	862		606169900483185000
309.3	15:24:01		BATE	967		606169900483185000
309.2	15:24:01		BATE	38		592096150023941000
309.2	15:24:01		AQXE	33		606169900483185000
309.3	15:24:04		AQXE	1065		592096150023944000
309.2	15:24:08		CHIX	184		592096150023946000
309.2	15:24:08		CHIX	474		592096150023946000
309.2	15:24:08		BATE	620		592096150023946000
309.2	15:24:08		AQXE	1408		606169900483189000
309.2	15:24:08		XLON	263		606169900483189000
309.2	15:24:08		XLON	1099		606169900483189000
309.2	15:24:08		XLON	132		606169900483189000
309.2	15:24:08		XLON	480		592096150023946000
309.1	15:26:28		XLON	11		606169900483276000
309.1	15:26:28		XLON	352		606169900483276000
309.1	15:26:28		XLON	987		606169900483276000
309.1	15:26:28		XLON	340		606169900483276000
309.1	15:26:28		CHIX	662		592096150024035000
309.1	15:26:28		CHIX	354		592096150024035000
309	15:26:34		BATE	809		606169900483280000
309	15:26:34		TRQX	658		592096150024039000
309	15:26:34		BATE	230		606169900483280000
308.8	15:26:55		BATE	560		592096150024050000
308.8	15:26:58		AQXE	201		592096150024052000
308.8	15:27:05		AQXE	457		592096150024057000
308.8	15:27:05		XLON	1046		606169900483298000
308.8	15:27:05		BATE	98		592096150024057000
308.8	15:27:05		TRQX	1325		606169900483298000
308.7	15:27:06		XLON	1383		592096150024058000
308.7	15:27:06		TRQX	658		606169900483299000
308.6	15:27:36		XLON	1009		606169900483317000
308.5	15:28:43		XLON	658		592096150024114000
308.5	15:28:43		AQXE	986		606169900483353000
308.1	15:29:30		TRQX	989		606169900483379000
307.7	15:31:54		AQXE	813		606169900483466000
307.7	15:31:54		BATE	280		606169900483466000
307.7	15:31:54		BATE	101		606169900483466000
307.7	15:31:54		AQXE	618		606169900483466000
307.7	15:31:54		AQXE	195		606169900483466000
307.7	15:31:54		TRQX	17		592096150024229000
307.7	15:31:54		AQXE	112		606169900483466000
307.7	15:31:57		AQXE	207		606169900483467000
307.7	15:32:05		TRQX	641		592096150024236000
307.7	15:32:05		BATE	601		606169900483472000
307.7	15:32:05		TRQX	658		592096150024236000
307.7	15:32:05		XLON	52		606169900483472000
307.6	15:32:21		AQXE	163		592096150024248000
307.6	15:32:26		AQXE	1065		592096150024251000
307.6	15:32:26		TRQX	109		606169900483487000
307.6	15:32:26		BATE	635		606169900483487000
307.6	15:32:26		XLON	750		606169900483487000
307.6	15:32:26		XLON	188		606169900483487000
307.6	15:32:26		XLON	54		592096150024251000
307.6	15:32:31		XLON	682		592096150024253000
307.6	15:32:31		XLON	41		592096150024253000
307.6	15:32:35		BATE	23		606169900483491000
307.6	15:35:28		TRQX	994		592096150024367000
307.6	15:35:28		TRQX	994		592096150024367000
307.6	15:35:28		TRQX	676		606169900483600000
307.6	15:35:28		BATE	658		606169900483600000
307.6	15:35:28		BATE	658		606169900483600000
307.6	15:35:28		XLON	464		592096150024367000
307.6	15:35:28		XLON	228		592096150024367000
307.6	15:35:48		XLON	353		592096150024378000
307.5	15:36:10		BATE	959		592096150024390000
307.5	15:37:35		TRQX	1004		606169900483676000
307.9	15:39:38		AQXE	732		592096150024520000
307.8	15:40:29		AQXE	850		592096150024550000
307.8	15:40:29		CHIX	658		592096150024550000
307.8	15:40:29		XLON	1162		592096150024550000
307.8	15:40:29		TRQX	658		606169900483778000
307.8	15:40:29		BATE	430		606169900483778000
307.8	15:40:29		BATE	319		606169900483778000
307.8	15:40:29		XLON	765		592096150024550000
307.8	15:42:58		AQXE	74		592096150024635000
307.9	15:43:09		XLON	505		606169900483867000
307.9	15:43:09		XLON	268		606169900483867000
308.1	15:43:23		CHIX	12		606169900483877000
308.1	15:43:23		CHIX	19		606169900483877000
308.1	15:43:23		CHIX	672		606169900483877000
308.1	15:43:29		AQXE	1003		592096150024654000
308.1	15:44:40		XLON	750		592096150024698000
308.1	15:44:40		XLON	850		592096150024698000
308.1	15:44:40		XLON	447		592096150024698000
308	15:44:48		BATE	2111		592096150024703000
308	15:44:48		CHIX	114		592096150024703000
308	15:44:48		CHIX	622		592096150024703000
308	15:44:48		TRQX	658		606169900483929000
308	15:44:48		TRQX	658		592096150024703000
308	15:44:48		AQXE	1316		606169900483929000
308	15:44:48		XLON	319		606169900483929000
308	15:44:48		XLON	375		606169900483929000
308	15:44:48		TRQX	180		606169900483929000
308	15:44:49		BATE	29		606169900483929000
308.4	15:45:25		XLON	658		592096150024732000
308.4	15:45:25		AQXE	416		606169900483957000
308.2	15:46:02		BATE	136		592096150024757000
308.2	15:46:02		BATE	751		592096150024758000
308.2	15:46:02		TRQX	658		606169900483982000
308.2	15:46:02		TRQX	771		606169900483982000
308.2	15:46:02		CHIX	1094		592096150024758000
308.3	15:49:08		AQXE	524		606169900484103000
308.3	15:49:57		AQXE	134		606169900484128000
308.3	15:49:57		AQXE	72		592096150024908000
308.3	15:50:25		XLON	795		592096150024928000
308.3	15:50:25		CHIX	208		606169900484148000
308.3	15:50:25		CHIX	173		606169900484148000
308.3	15:50:25		CHIX	379		606169900484148000
308.3	15:50:25		BATE	658		606169900484148000
308.3	15:50:25		CHIX	1153		592096150024928000
308.3	15:50:25		CHIX	104		606169900484148000
308.3	15:50:25		AQXE	1406		592096150024928000
308.3	15:50:25		CHIX	169		606169900484148000
308.3	15:50:25		AQXE	725		592096150024928000
308.3	15:50:43		TRQX	658		592096150024939000
308.3	15:50:43		TRQX	658		592096150024939000
308.3	15:51:57		AQXE	82		606169900484207000
308.6	15:54:06		XLON	519		592096150025075000
308.6	15:54:06		XLON	363		592096150025075000
308.6	15:54:06		AQXE	365		606169900484291000
308.4	15:54:07		AQXE	423		606169900484292000
308.4	15:54:07		AQXE	228		606169900484292000
308.6	15:54:12		AQXE	781		606169900484295000
308.4	15:54:58		AQXE	193		606169900484326000
308.4	15:55:05		AQXE	25		592096150025115000
308.4	15:55:05		TRQX	41		592096150025115000
308.4	15:55:05		TRQX	71		592096150025115000
308.4	15:55:05		BATE	1456		592096150025116000
308.4	15:55:05		BATE	777		592096150025116000
308.4	15:55:05		TRQX	658		606169900484331000
308.4	15:55:05		TRQX	658		592096150025116000
308.4	15:55:05		TRQX	392		592096150025116000
308.4	15:55:05		TRQX	792		592096150025116000
308.4	15:55:05		AQXE	516		592096150025116000
308.4	15:55:05		AQXE	117		592096150025116000
308.4	15:55:05		AQXE	112		606169900484331000
308.4	15:55:05		AQXE	483		606169900484331000
308.4	15:55:05		AQXE	279		606169900484331000
308.4	15:55:05		AQXE	139		606169900484331000
308.4	15:55:06		AQXE	70		606169900484331000
308.4	15:55:06		AQXE	349		606169900484331000
308.3	15:55:39		XLON	1348		606169900484352000
308.2	15:56:17		TRQX	658		592096150025161000
308.2	15:56:17		AQXE	923		606169900484374000
308.2	15:56:17		BATE	658		592096150025161000
308.2	15:56:17		TRQX	658		606169900484374000
308.2	15:56:17		XLON	1001		592096150025161000
308.2	15:56:21		AQXE	71		606169900484376000
308.2	15:56:21		AQXE	92		592096150025163000
308.2	15:56:27		AQXE	14		592096150025165000
308.2	15:56:27		XLON	658		592096150025165000
308	15:58:25		TRQX	1715		606169900484443000
308	15:58:25		CHIX	754		592096150025232000
308	15:58:25		CHIX	312		592096150025232000
308	15:58:25		AQXE	658		606169900484443000
308	15:58:25		BATE	987		592096150025232000
308.2	16:02:29		XLON	1299		592096150025391000
308.2	16:02:29		XLON	667		592096150025391000
308.2	16:02:31		XLON	106		592096150025392000
308.2	16:02:31		BATE	658		606169900484600000
308.2	16:03:06		XLON	574		606169900484620000
308.2	16:03:06		XLON	977		606169900484620000
308.2	16:03:06		XLON	276		606169900484620000
308.3	16:03:39		XLON	702		606169900484639000
308.2	16:04:16		AQXE	776		606169900484663000
308.1	16:04:16		CHIX	682		592096150025456000
308.1	16:04:16		AQXE	258		606169900484663000
308.1	16:04:16		BATE	583		606169900484663000
308.1	16:04:16		BATE	733		606169900484663000
308.1	16:04:16		TRQX	259		606169900484663000
308.1	16:04:20		TRQX	214		592096150025459000
308.1	16:04:20		TRQX	444		592096150025459000
308.1	16:04:20		AQXE	1853		606169900484665000
308.1	16:04:20		AQXE	795		592096150025459000
308.1	16:04:20		XLON	658		592096150025459000
308.1	16:04:20		TRQX	145		606169900484665000
308.1	16:04:20		TRQX	126		606169900484665000
308.1	16:04:20		TRQX	361		606169900484665000
308.1	16:04:20		TRQX	307		606169900484665000
308.1	16:04:20		TRQX	82		606169900484665000
308.1	16:04:20		XLON	138		606169900484665000
308.1	16:04:20		XLON	330		592096150025459000
307.9	16:05:57		XLON	1180		606169900484729000
307.9	16:05:57		CHIX	1661		606169900484729000
307.9	16:05:57		AQXE	137		592096150025525000
307.9	16:05:58		AQXE	332		592096150025525000
307.9	16:05:59		AQXE	114		592096150025525000
307.9	16:05:59		TRQX	658		592096150025525000
307.9	16:05:59		AQXE	414		592096150025525000
307.7	16:06:33		AQXE	234		606169900484748000
307.7	16:06:57		AQXE	234		606169900484762000
307.7	16:07:57		AQXE	252		606169900484797000
307.7	16:08:28		AQXE	285		606169900484817000
307.7	16:08:28		TRQX	111		592096150025615000
307.7	16:08:28		TRQX	547		592096150025615000
307.7	16:08:28		BATE	997		606169900484817000
307.7	16:08:28		BATE	43		606169900484817000
307.9	16:09:41		XLON	627		592096150025664000
307.9	16:09:41		XLON	483		592096150025664000
307.9	16:10:11		XLON	457		606169900484882000
307.9	16:10:11		XLON	241		606169900484882000
307.9	16:10:54		XLON	1317		606169900484909000
307.9	16:10:54		XLON	487		606169900484909000
308	16:10:56		XLON	408		592096150025710000
308	16:10:56		AQXE	658		606169900484910000
307.8	16:10:58		AQXE	156		606169900484910000
308	16:11:16		XLON	342		592096150025724000
308	16:11:16		XLON	852		592096150025724000
308	16:11:16		XLON	122		592096150025724000
308	16:11:16		AQXE	599		606169900484923000
308	16:12:31		XLON	548		592096150025771000
308	16:12:31		XLON	110		592096150025771000
308	16:12:31		XLON	246		592096150025771000
308	16:12:31		AQXE	1352		606169900484969000
308	16:12:41		CHIX	521		592096150025776000
308	16:12:41		CHIX	709		592096150025776000
308.1	16:13:02		XLON	513		592096150025788000
308.1	16:13:02		XLON	423		592096150025788000
308.1	16:13:02		XLON	320		592096150025788000
308.1	16:13:02		AQXE	32		606169900484986000
308.1	16:13:02		AQXE	626		606169900484986000
308.2	16:13:59		AQXE	757		606169900485023000
308.1	16:14:06		XLON	889		592096150025831000
308.1	16:14:06		XLON	1148		606169900485028000
308.1	16:14:06		XLON	795		592096150025831000
308.1	16:14:06		BATE	658		606169900485028000
308.2	16:14:22		AQXE	743		592096150025843000
308.2	16:14:22		AQXE	402		592096150025843000
308.1	16:14:27		AQXE	28		606169900485042000
308.1	16:14:37		TRQX	658		592096150025853000
308.3	16:15:28		XLON	681		592096150025895000
308.2	16:15:35		BATE	704		592096150025902000
308.2	16:15:35		BATE	584		592096150025902000
308.2	16:15:36		AQXE	501		606169900485098000
308.2	16:15:36		AQXE	181		606169900485098000
308.1	16:15:46		AQXE	413		606169900485104000
308.1	16:15:49		AQXE	595		592096150025911000
308.1	16:15:49		AQXE	217		606169900485106000
308.1	16:15:57		AQXE	63		592096150025916000
308.1	16:15:57		AQXE	274		592096150025916000
308.1	16:16:27		AQXE	468		592096150025937000
308.1	16:16:28		XLON	1681		606169900485131000
308.1	16:16:29		AQXE	75		592096150025938000
308.2	16:17:26		XLON	104		592096150025976000
308.2	16:17:26		XLON	280		592096150025976000
308.2	16:17:26		XLON	549		592096150025976000
308.2	16:17:26		XLON	246		592096150025976000
308.2	16:17:26		XLON	870		592096150025976000
308.1	16:17:59		TRQX	658		606169900485193000
308.1	16:17:59		TRQX	637		592096150026001000
308.1	16:17:59		AQXE	658		606169900485193000
308.1	16:18:05		BATE	26		592096150026007000
308.1	16:18:23		XLON	920		592096150026026000
308.1	16:18:23		BATE	757		592096150026026000
308.1	16:18:23		TRQX	21		592096150026026000
308.1	16:18:23		CHIX	698		606169900485218000
308.1	16:18:23		BATE	744		592096150026026000
308.1	16:18:31		CHIX	695		606169900485224000
308.1	16:18:31		XLON	1316		592096150026032000
308	16:18:57		AQXE	205		606169900485244000
308.1	16:19:28		AQXE	56		592096150026081000
308.2	16:19:54		AQXE	880		592096150026101000
308.2	16:19:54		AQXE	92		592096150026101000
308.2	16:19:54		XLON	72		606169900485291000
308.3	16:20:18		AQXE	880		592096150026124000
308.3	16:20:18		AQXE	436		592096150026124000
308.3	16:20:18		XLON	580		606169900485314000
308.1	16:20:57		AQXE	1176		592096150026158000
308.1	16:20:57		XLON	693		606169900485347000
308.1	16:21:28		XLON	145		606169900485374000
308.1	16:21:28		XLON	377		606169900485374000
308.1	16:21:28		XLON	24		606169900485374000
308.1	16:21:28		XLON	982		606169900485374000
308.1	16:21:57		AQXE	973		606169900485398000
308	16:21:58		BATE	1135		592096150026211000
308	16:21:58		AQXE	453		606169900485399000
308	16:21:58		CHIX	1339		606169900485399000
308	16:21:58		AQXE	293		606169900485399000
308	16:21:58		CHIX	164		606169900485399000
308	16:21:58		CHIX	616		606169900485399000
308	16:22:25		XLON	251		592096150026238000
308	16:22:25		TRQX	1056		592096150026238000
308	16:22:25		XLON	696		606169900485425000
308	16:22:25		XLON	842		592096150026238000
308	16:22:25		AQXE	1399		606169900485425000
307.9	16:23:08		BATE	561		592096150026273000
307.9	16:23:19		AQXE	302		592096150026283000
307.9	16:23:58		AQXE	356		592096150026315000
307.9	16:24:09		TRQX	718		606169900485509000
307.9	16:24:09		TRQX	765		606169900485509000
307.9	16:24:09		BATE	1120		592096150026324000
307.8	16:24:27		AQXE	213		592096150026339000
307.8	16:24:44		AQXE	543		592096150026350000
307.8	16:24:44		AQXE	405		592096150026350000
307.9	16:24:51		BATE	658		592096150026356000
307.9	16:24:51		AQXE	130		606169900485540000
308	16:25:23		XLON	784		606169900485565000
308	16:25:53		XLON	637		592096150026401000
308	16:25:53		XLON	21		592096150026401000
308	16:25:53		AQXE	502		606169900485584000
308	16:25:53		AQXE	673		606169900485584000
308.2	16:26:36		XLON	726		592096150026429000
308.2	16:26:47		XLON	30		592096150026435000
308.2	16:26:47		XLON	539		592096150026435000
308.2	16:26:47		XLON	508		592096150026435000
308.3	16:26:55		AQXE	658		592096150026440000
308.3	16:26:55		XLON	50		606169900485622000
308.3	16:26:57		XLON	700		592096150026442000
308.3	16:26:57		XLON	26		592096150026442000
308.3	16:26:57		AQXE	842		606169900485623000
308.3	16:26:57		AQXE	474		606169900485623000
308.4	16:27:24		XLON	750		606169900485642000
308.4	16:27:24		XLON	135		606169900485642000
308.2	16:27:37		AQXE	658		592096150026468000
308.2	16:27:37		XLON	1099		606169900485649000
308.2	16:27:37		AQXE	939		592096150026468000
308.2	16:27:37		TRQX	658		606169900485649000
308.2	16:27:57		AQXE	808		592096150026479000
308.4	16:28:17		TRQX	23		592096150026493000
308.4	16:28:17		CHIX	29		592096150026493000
308.4	16:28:17		XLON	27		606169900485674000
308.5	16:28:20		XLON	750		592096150026494000
308.5	16:28:20		XLON	566		592096150026494000
308.5	16:28:20		AQXE	751		606169900485675000
308.4	16:28:57		AQXE	650		606169900485697000
308.4	16:29:08		TRQX	760		606169900485701000
308.4	16:29:08		XLON	2556		606169900485701000
308.4	16:29:08		CHIX	658		592096150026521000
308.4	16:29:08		XLON	769		592096150026521000
308.4	16:29:08		XLON	1266		606169900485701000
308.4	16:29:08		BATE	658		592096150026521000
308.4	16:29:08		AQXE	658		606169900485701000
308.4	16:29:08		AQXE	56		606169900485701000
307.1	16:35:02		XLON	5254		592096150026563000
307.1	16:35:02		XLON	127		592096150026563000
307.1	16:35:02		XLON	11446		592096150026563000
307.1	16:35:02		XLON	13150		592096150026563000
307.1	16:35:02		XLON	19382		592096150026563000
307.1	16:35:02		XLON	1592		592096150026563000
307.1	16:35:02		XLON	40700		592096150026563000
307.1	16:35:02		XLON	330		592096150026563000
307.1	16:35:02		XLON	68		592096150026563000
307.1	16:35:02		XLON	312		592096150026563000
307.1	16:35:02		XLON	18949		592096150026563000
307.1	16:35:02		XLON	240		592096150026563000
307.1	16:35:02		XLON	783		592096150026563000
307.1	16:35:02		XLON	78479		592096150026563000
307.1	16:35:02		XLON	6376		592096150026563000
307.1	16:35:02		XLON	1379		606169900485742000
307.1	16:35:02		XLON	774		606169900485742000
307.1	16:35:02		XLON	424		606169900485742000
307.1	16:35:02		XLON	68		606169900485742000
307.1	16:35:02		XLON	106979		606169900485742000
307.1	16:35:02		XLON	12405		606169900485742000
307.1	16:35:02		XLON	75159		606169900485742000
307.1	16:35:02		XLON	6758		606169900485742000
307.1	16:35:02		XLON	28942		606169900485742000
307.1	16:35:02		XLON	416		606169900485742000
307.1	16:35:02		XLON	1961		606169900485742000
307.1	16:35:02		XLON	25097		606169900485742000
307.1	16:35:02		XLON	1052		606169900485742000
307.1	16:35:02		XLON	8784		606169900485742000
307.1	16:35:02		XLON	7215		606169900485742000
307.1	16:35:02		XLON	10792		606169900485742000
307.1	16:35:02		XLON	34769		606169900485742000
Contacts:		Tel:			Email:
Company Secretary		+44 (0) 7768 806248			secretariat@kingfisher.com
Investor Relations		+44 (0) 20 7644 1082			investorenquiries@kingfisher.com
Treasury		+44 (0) 20 7644 1170			treasury@kingfisher.com

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.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

POSEAXAPEAFAEFA

Date		Source	Headline
29th Apr 2024	7:00 am	RNS	Transaction in Own Shares
26th Apr 2024	5:05 pm	RNS	Director/PDMR Shareholding
26th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
26th Apr 2024	7:00 am	RNS	Transaction in Own Shares
25th Apr 2024	4:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	7:00 am	RNS	Transaction in Own Shares
24th Apr 2024	7:00 am	RNS	Transaction in Own Shares
23rd Apr 2024	11:00 am	RNS	Director/PDMR Shareholding
23rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
22nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
19th Apr 2024	7:00 am	RNS	Transaction in Own Shares
18th Apr 2024	7:00 am	RNS	Transaction in Own Shares
17th Apr 2024	11:00 am	RNS	Director/PDMR Shareholding
17th Apr 2024	7:00 am	RNS	Transaction in Own Shares
16th Apr 2024	7:00 am	RNS	Transaction in Own Shares
15th Apr 2024	12:03 pm	RNS	Annual Financial Report & Notice of AGM
15th Apr 2024	7:00 am	RNS	Directorate Changes
15th Apr 2024	7:00 am	RNS	Transaction in Own Shares
12th Apr 2024	7:00 am	RNS	Transaction in Own Shares
11th Apr 2024	7:00 am	RNS	Transaction in Own Shares
10th Apr 2024	7:00 am	RNS	Transaction in Own Shares
9th Apr 2024	7:00 am	RNS	Transaction in Own Shares
8th Apr 2024	7:00 am	RNS	Transaction in Own Shares
5th Apr 2024	7:00 am	RNS	Transaction in Own Shares
4th Apr 2024	7:00 am	RNS	Transaction in Own Shares
3rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
2nd Apr 2024	3:30 pm	RNS	Total Voting Rights
2nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
28th Mar 2024	7:00 am	RNS	Transaction in Own Shares
27th Mar 2024	7:30 am	RNS	Share Repurchase Programme - Second Tranche
25th Mar 2024	7:00 am	RNS	Final Results (Part 2 of 2)
25th Mar 2024	7:00 am	RNS	Final Results (Part 1 of 2)
7th Mar 2024	9:00 am	RNS	Director Declaration
1st Mar 2024	11:00 am	RNS	Total Voting Rights
22nd Feb 2024	4:15 pm	RNS	Holding(s) in Company
9th Feb 2024	11:00 am	RNS	Appointment of Joint-Brokers
5th Feb 2024	5:15 pm	RNS	Holding(s) in Company
1st Feb 2024	12:00 pm	RNS	Total Voting Rights
23rd Jan 2024	4:45 pm	RNS	Director/PDMR Shareholding
12th Jan 2024	10:00 am	RNS	Holding(s) in Company
11th Jan 2024	7:05 am	RNS	First Tranche of Share Repurchase Programme
11th Jan 2024	7:00 am	RNS	Transaction in Own Shares
10th Jan 2024	10:15 am	RNS	Total Voting Rights
10th Jan 2024	7:00 am	RNS	Transaction in Own Shares
9th Jan 2024	7:00 am	RNS	Transaction in Own Shares
8th Jan 2024	7:00 am	RNS	Transaction in Own Shares
5th Jan 2024	7:00 am	RNS	Transaction in Own Shares
4th Jan 2024	7:00 am	RNS	Transaction in Own Shares
3rd Jan 2024	7:00 am	RNS	Transaction in Own Shares
2nd Jan 2024	7:00 am	RNS	Transaction in Own Shares

Latest Share Chat

Kingfisher Regulatory News (KGF)

Share Price Information for Kingfisher (KGF)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account