Kingfisher PLC Transaction in Own Shares

RNS Number : 8961F

Kingfisher PLC

27 September 2024

KINGFISHER PLC

Transaction in own shares

27 September 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 26 September 2024 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its £300 million share repurchase programme announced on 19 September 2023 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange.

Date of Purchase:	26 September 2024
Total number of shares purchased:	1,920,606
Volume Weighted Average price paid per share:	£3.2549
Highest price paid per share:	£3.2820
Lowest price paid per share:	£3.2260

To date, Kingfisher has purchased 5,634,536 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets, 19,944,368 ordinary shares in aggregate for cancellation from GSI, and 18,612,440 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second and third tranches, respectively, of the Programme.

A schedule of individual trades carried out by GSI 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
XLON	800,000	£3.2552
CHIX	500,000	£3.2552
BATE	321,725	£3.2534
TRQX	148,881	£3.2548
AQXE	150,000	£3.2550

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade on 26 Sep 2024 (BST)	Trading Venue	Number of Shares	Transaction Reference Number
3.2400	08:46:32	XLON	905	1076834817024882
3.2400	08:46:32	CHIX	2,066	120000FO9
3.2400	08:46:43	XLON	1,171	1076834817024897
3.2410	08:47:40	XLON	2,126	1076834817024951
3.2400	08:47:40	XLON	1,455	1076834817024955
3.2410	08:47:40	CHIX	1,851	120000FVD
3.2410	08:47:40	AQXE	2,093	19020
3.2410	08:49:05	XLON	1,299	1076834817025038
3.2410	08:49:05	XLON	129	1076834817025039
3.2410	08:49:05	TRQX	944	1076834871553617
3.2410	08:49:05	TRQX	1,168	1076834871553618
3.2410	08:49:05	AQXE	1,043	19371
3.2410	08:49:05	AQXE	365	19372
3.2410	08:49:05	BATE	2,090	20000C5O
3.2400	08:49:08	AQXE	1,349	19391
3.2410	08:52:22	XLON	2,096	1076834817025393
3.2400	08:52:22	XLON	1,279	1076834817025407
3.2410	08:52:22	TRQX	1,466	1076834871554118
3.2400	08:52:22	TRQX	2,069	1076834871554125
3.2410	08:52:22	CHIX	2,064	120000GIE
3.2400	08:52:22	CHIX	1,466	120000GJE
3.2410	08:52:22	BATE	1,333	20000CHX
3.2400	08:52:22	BATE	716	20000CI7
3.2400	08:52:22	BATE	1,432	20000CI8
3.2410	08:52:22	AQXE	376	20497
3.2410	08:52:22	AQXE	1,016	20498
3.2390	08:52:25	XLON	624	1076834817025422
3.2390	08:52:25	XLON	536	1076834817025423
3.2390	08:52:25	TRQX	2,054	1076834871554136
3.2390	08:52:25	CHIX	2,060	120000GJZ
3.2390	08:52:25	BATE	201	20000CIH
3.2390	08:52:25	BATE	1,932	20000CII
3.2380	08:52:34	XLON	923	1076834817025436
3.2410	08:55:04	XLON	1,379	1076834817025695
3.2410	08:55:06	XLON	71	1076834817025696
3.2400	08:55:06	XLON	187	1076834817025703
3.2410	08:55:06	CHIX	1,205	120000GSK
3.2410	08:56:43	XLON	1,106	1076834817025824
3.2410	08:56:43	XLON	84	1076834817025825
3.2400	08:56:43	XLON	166	1076834817025828
3.2410	08:56:43	CHIX	62	120000H1W
3.2410	08:56:43	CHIX	1,154	120000H1X
3.2400	08:56:43	CHIX	1,299	120000H25
3.2410	08:56:43	AQXE	319	21855
3.2410	08:56:43	AQXE	13	21856
3.2410	08:56:48	XLON	1,288	1076834817025831
3.2400	08:56:55	XLON	724	1076834817025843
3.2400	08:56:56	CHIX	945	120000H4C
3.2400	08:56:56	CHIX	690	120000H4D
3.2390	08:57:33	XLON	20	1076834817025884
3.2390	08:57:33	XLON	1,269	1076834817025885
3.2390	08:57:41	BATE	1,278	20000D0F
3.2380	08:57:41	BATE	1,289	20000D0I
3.2360	08:57:41	BATE	1,868	20000D0M
3.2350	08:57:41	BATE	1,720	20000D0T
3.2400	08:57:41	AQXE	1,237	22213
3.2380	08:57:41	AQXE	1,219	22223
3.2300	08:57:44	XLON	1,940	1076834817026028
3.2280	08:58:08	CHIX	1,553	120000HBS
3.2290	08:59:04	XLON	899	1076834817026250
3.2290	08:59:04	XLON	693	1076834817026251
3.2290	08:59:04	TRQX	1,406	1076834871555253
3.2350	09:01:15	CHIX	1,269	120000I1I
3.2340	09:01:20	XLON	1,191	1076834817026621
3.2340	09:01:20	BATE	1,228	20000DQL
3.2340	09:01:20	AQXE	1,903	23884
3.2340	09:03:06	XLON	1,385	1076834817026851
3.2340	09:03:06	CHIX	1,941	120000ICS
3.2340	09:03:06	BATE	1,948	20000DZO
3.2330	09:04:05	XLON	788	1076834817026982
3.2330	09:04:05	XLON	613	1076834817026983
3.2330	09:04:05	TRQX	2,027	1076834871556317
3.2320	09:04:15	XLON	1,580	1076834817026988
3.2330	09:07:00	XLON	1,233	1076834817027310
3.2320	09:07:00	XLON	1,271	1076834817027313
3.2310	09:07:00	XLON	609	1076834817027322
3.2310	09:07:00	XLON	804	1076834817027323
3.2330	09:07:00	CHIX	1,302	120000IYD
3.2320	09:07:00	CHIX	128	120000IYI
3.2320	09:07:00	CHIX	1,147	120000IYJ
3.2330	09:07:00	BATE	1,696	20000EH9
3.2270	09:08:42	XLON	1,691	1076834817027544
3.2270	09:08:42	XLON	72	1076834817027545
3.2270	09:08:42	CHIX	1,551	120000J6M
3.2260	09:08:42	BATE	1,620	20000EOG
3.2270	09:08:42	AQXE	1,621	26443
3.2290	09:13:10	XLON	2,006	1076834817027992
3.2290	09:13:10	CHIX	1,491	120000JRV
3.2310	09:16:04	XLON	2,032	1076834817028238
3.2300	09:18:12	XLON	1,817	1076834817028431
3.2300	09:18:12	XLON	242	1076834817028432
3.2300	09:18:12	TRQX	1,213	1076834871558326
3.2300	09:18:12	CHIX	1,064	120000KF5
3.2300	09:18:12	BATE	1,365	20000FKM
3.2300	09:18:12	AQXE	1,571	28999
3.2290	09:18:20	XLON	1,611	1076834817028457
3.2290	09:18:20	XLON	553	1076834817028458
3.2290	09:18:20	TRQX	1,211	1076834871558355
3.2290	09:18:20	CHIX	1,114	120000KFR
3.2290	09:18:20	BATE	1,353	20000FL9
3.2280	09:18:47	XLON	1,572	1076834817028516
3.2280	09:18:47	CHIX	581	120000KIN
3.2280	09:18:47	CHIX	876	120000KIO
3.2280	09:18:47	BATE	1,125	20000FNL
3.2280	09:21:22	XLON	1,170	1076834817028888
3.2280	09:21:22	XLON	384	1076834817028889
3.2280	09:21:22	CHIX	1,424	120000KZN
3.2330	09:24:45	XLON	2,117	1076834817029236
3.2370	09:27:00	XLON	2,106	1076834817029553
3.2370	09:27:00	TRQX	1,189	1076834871559802
3.2370	09:27:00	AQXE	583	31977
3.2370	09:27:00	AQXE	1,023	31978
3.2360	09:29:20	XLON	2,066	1076834817029804
3.2360	09:29:20	CHIX	2,092	120000M97
3.2360	09:29:20	BATE	218	20000H14
3.2360	09:29:20	BATE	1,886	20000H15
3.2350	09:34:11	XLON	2,058	1076834817030349
3.2340	09:34:11	XLON	1,373	1076834817030353
3.2350	09:34:11	TRQX	1,112	1076834871560761
3.2350	09:34:11	TRQX	835	1076834871560762
3.2350	09:34:11	CHIX	2,117	120000MX2
3.2340	09:34:11	CHIX	1,128	120000MX7
3.2340	09:34:11	CHIX	1,033	120000MX8
3.2350	09:34:11	BATE	2,077	20000HLZ
3.2340	09:34:11	BATE	2,061	20000HM1
3.2340	09:34:11	AQXE	1,542	34204
3.2330	09:34:20	XLON	1,620	1076834817030367
3.2330	09:34:20	CHIX	2,041	120000MYK
3.2330	09:34:20	BATE	2,104	20000HN8
3.2320	09:34:24	XLON	1,434	1076834817030374
3.2320	09:34:24	XLON	728	1076834817030375
3.2320	09:34:25	BATE	1,094	20000HNJ
3.2330	09:36:38	TRQX	203	1076834871561187
3.2330	09:36:38	TRQX	1,407	1076834871561188
3.2320	09:37:14	XLON	1,566	1076834817030568
3.2320	09:37:14	CHIX	1,126	120000N9V
3.2320	09:37:14	CHIX	957	120000N9W
3.2320	09:37:14	BATE	974	20000HYW
3.2310	09:37:18	XLON	1,631	1076834817030589
3.2310	09:37:18	XLON	524	1076834817030590
3.2310	09:37:28	CHIX	1,672	120000NC6
3.2300	09:37:57	CHIX	360	120000NE9
3.2300	09:40:19	XLON	934	1076834817030863
3.2300	09:40:31	XLON	937	1076834817030866
3.2300	09:40:31	XLON	17	1076834817030867
3.2300	09:40:31	CHIX	288	120000NNR
3.2300	09:40:41	CHIX	1,107	120000NOG
3.2310	09:40:46	XLON	566	1076834817030899
3.2310	09:41:08	XLON	1,345	1076834817030913
3.2300	09:41:08	XLON	1,999	1076834817030915
3.2310	09:41:08	CHIX	1,205	120000NQK
3.2310	09:41:08	BATE	1,046	20000IDH
3.2300	09:41:08	BATE	1,388	20000IDI
3.2310	09:41:08	AQXE	1,602	36093
3.2290	09:42:35	CHIX	1,949	120000NVW
3.2290	09:43:15	XLON	233	1076834817031063
3.2290	09:43:22	BATE	161	20000IL1
3.2290	09:43:36	XLON	1,060	1076834817031109
3.2300	09:43:50	CHIX	1,589	120000O0Z
3.2310	09:45:56	XLON	1,504	1076834817031268
3.2310	09:45:56	XLON	404	1076834817031269
3.2310	09:48:01	AQXE	759	38163
3.2310	09:48:01	AQXE	828	38164
3.2300	09:48:17	XLON	1,849	1076834817031419
3.2300	09:48:17	XLON	158	1076834817031420
3.2300	09:48:17	TRQX	1,603	1076834871562691
3.2300	09:48:17	CHIX	1,577	120000OLR
3.2300	09:48:17	BATE	1,368	20000J4H
3.2290	09:48:39	XLON	475	1076834817031587
3.2310	09:50:19	XLON	2,029	1076834817031778
3.2310	09:50:19	CHIX	859	120000P0S
3.2310	09:50:19	CHIX	346	120000P0T
3.2310	09:50:19	BATE	1,223	20000JET
3.2320	09:52:47	CHIX	1,062	120000PC6
3.2320	09:52:47	CHIX	314	120000PC7
3.2310	09:53:47	XLON	359	1076834817032109
3.2310	09:53:47	XLON	1,789	1076834817032110
3.2310	09:53:47	TRQX	1,554	1076834871563550
3.2310	09:53:47	BATE	508	20000JS6
3.2300	09:55:18	CHIX	17	120000PNB
3.2300	09:55:36	XLON	1,694	1076834817032298
3.2300	09:56:26	CHIX	1,142	120000PR5
3.2300	09:56:26	BATE	1,718	20000JZ0
3.2300	09:56:26	AQXE	1,581	40889
3.2290	09:56:56	XLON	747	1076834817032409
3.2290	09:56:56	XLON	862	1076834817032410
3.2290	09:58:50	BATE	1,494	20000K5I
3.2280	09:58:55	XLON	1,311	1076834817032533
3.2280	09:58:55	XLON	456	1076834817032534
3.2280	09:58:55	CHIX	1,430	120000Q0K
3.2280	09:58:55	BATE	2,033	20000K5T
3.2290	10:01:20	XLON	2,128	1076834817032735
3.2290	10:01:20	CHIX	141	120000QB8
3.2290	10:01:20	CHIX	1,646	120000QB9
3.2290	10:01:20	AQXE	1,558	42265
3.2280	10:02:36	XLON	614	1076834817032839
3.2280	10:02:36	XLON	1,483	1076834817032840
3.2280	10:03:04	CHIX	1,952	120000QLG
3.2280	10:03:04	BATE	1,474	20000KPN
3.2270	10:03:08	XLON	1,874	1076834817032897
3.2270	10:03:08	XLON	81	1076834817032898
3.2270	10:03:08	TRQX	1,581	1076834871564705
3.2270	10:03:08	CHIX	1,224	120000QMA
3.2270	10:03:08	BATE	1,396	20000KQB
3.2300	10:03:55	CHIX	539	120000QRH
3.2300	10:03:55	CHIX	600	120000QRJ
3.2300	10:03:55	CHIX	81	120000QRK
3.2320	10:07:32	XLON	2,051	1076834817033366
3.2320	10:07:32	XLON	15	1076834817033367
3.2320	10:07:32	CHIX	319	120000R79
3.2320	10:07:32	CHIX	909	120000R7A
3.2320	10:07:32	BATE	1,594	20000L8T
3.2320	10:10:07	TRQX	620	1076834871565531
3.2310	10:11:02	XLON	1,315	1076834817033905
3.2320	10:11:02	TRQX	974	1076834871565670
3.2310	10:11:04	XLON	788	1076834817033906
3.2310	10:11:04	CHIX	1,218	120000RLM
3.2310	10:11:04	BATE	1,565	20000LMK
3.2310	10:11:04	AQXE	1,614	44731
3.2300	10:11:07	XLON	2,079	1076834817033918
3.2300	10:11:07	CHIX	1,223	120000RLZ
3.2300	10:11:07	BATE	1,725	20000LMW
3.2290	10:11:09	XLON	2,114	1076834817033926
3.2290	10:11:09	CHIX	1,376	120000RMA
3.2290	10:11:09	BATE	1,450	20000LN1
3.2340	10:14:07	XLON	2,084	1076834817034158
3.2340	10:14:07	TRQX	1,559	1076834871566002
3.2340	10:14:07	CHIX	1,481	120000RWU
3.2340	10:14:07	BATE	1,052	20000LXY
3.2330	10:15:16	XLON	2,095	1076834817034276
3.2330	10:15:16	CHIX	1,427	120000S4A
3.2330	10:15:16	BATE	1,135	20000M45
3.2330	10:15:53	XLON	2,054	1076834817034342
3.2330	10:15:53	CHIX	1,116	120000S6B
3.2330	10:15:53	AQXE	912	45947
3.2330	10:15:53	AQXE	668	45948
3.2320	10:15:54	XLON	2,161	1076834817034348
3.2320	10:15:54	CHIX	1,118	120000S6I
3.2360	10:18:08	XLON	734	1076834817034645
3.2360	10:19:16	XLON	1,336	1076834817034731
3.2350	10:20:06	XLON	248	1076834817034840
3.2350	10:20:06	XLON	1,907	1076834817034841
3.2350	10:20:06	TRQX	1,583	1076834871566713
3.2350	10:20:06	CHIX	1,245	120000SPL
3.2350	10:20:06	BATE	248	20000MM6
3.2350	10:20:06	BATE	1,008	20000MM7
3.2340	10:22:30	XLON	2,056	1076834817035056
3.2340	10:22:30	CHIX	1,296	120000SZV
3.2340	10:22:30	BATE	1,191	20000MVG
3.2330	10:23:43	XLON	1,028	1076834817035155
3.2330	10:23:43	CHIX	1,433	120000T5U
3.2330	10:25:43	XLON	1,132	1076834817035332
3.2330	10:25:43	BATE	1,579	20000N5N
3.2330	10:25:43	AQXE	1,613	48614
3.2320	10:25:45	XLON	2,083	1076834817035343
3.2320	10:25:45	TRQX	1,657	1076834871567241
3.2320	10:25:45	CHIX	1,203	120000TC6
3.2320	10:25:45	BATE	1,271	20000N5U
3.2310	10:25:47	XLON	944	1076834817035355
3.2310	10:25:47	XLON	1,188	1076834817035356
3.2310	10:25:47	CHIX	1,227	120000TCL
3.2310	10:25:47	BATE	380	20000N61
3.2310	10:25:47	BATE	1,119	20000N62
3.2300	10:25:50	XLON	1,500	1076834817035358
3.2300	10:25:50	XLON	628	1076834817035359
3.2300	10:25:54	CHIX	19	120000TCV
3.2300	10:25:54	BATE	1,854	20000N6C
3.2300	10:26:00	CHIX	155	120000TDB
3.2300	10:26:00	CHIX	1,214	120000TDC
3.2290	10:26:07	XLON	1,917	1076834817035383
3.2290	10:26:07	XLON	185	1076834817035384
3.2280	10:26:23	XLON	2,091	1076834817035416
3.2310	10:30:15	XLON	1,789	1076834817035909
3.2340	10:35:48	XLON	2,100	1076834817036468
3.2340	10:35:48	XLON	36	1076834817036469
3.2340	10:35:48	TRQX	1,174	1076834871568431
3.2340	10:35:48	CHIX	2,134	120000UM0
3.2340	10:35:48	BATE	2,100	20000O9S
3.2340	10:35:48	BATE	25	20000O9T
3.2340	10:36:00	AQXE	1,052	51730
3.2330	10:36:47	XLON	2,098	1076834817036626
3.2330	10:36:47	CHIX	2,064	120000UY1
3.2330	10:36:47	BATE	1,770	20000OI9
3.2330	10:36:47	BATE	344	20000OIA
3.2330	10:36:47	AQXE	1,053	52192
3.2330	10:42:03	TRQX	1,950	1076834871568981
3.2340	10:45:08	XLON	293	1076834817037295
3.2340	10:45:08	XLON	125	1076834817037296
3.2340	10:45:08	XLON	454	1076834817037297
3.2340	10:47:02	XLON	2,077	1076834817037471
3.2340	10:47:02	XLON	900	1076834817037477
3.2340	10:47:02	XLON	146	1076834817037478
3.2340	10:47:02	CHIX	961	120000VYS
3.2340	10:47:02	CHIX	1,147	120000VYT
3.2340	10:47:02	BATE	2,079	20000PH9
3.2340	10:47:05	AQXE	1,053	55011
3.2330	10:47:36	CHIX	2,162	120000W35
3.2330	10:47:36	BATE	2,100	20000PKF
3.2340	10:47:42	XLON	1,046	1076834817037572
3.2340	10:48:42	XLON	128	1076834817037691
3.2340	10:48:42	XLON	918	1076834817037692
3.2340	10:49:42	XLON	339	1076834817037749
3.2340	10:49:42	XLON	121	1076834817037750
3.2340	10:49:42	XLON	145	1076834817037751
3.2340	10:49:42	XLON	441	1076834817037752
3.2340	10:50:32	XLON	478	1076834817037823
3.2340	10:51:04	XLON	295	1076834817037867
3.2340	10:51:04	XLON	310	1076834817037868
3.2340	10:51:32	XLON	434	1076834817037889
3.2340	10:51:32	XLON	186	1076834817037890
3.2340	10:51:32	XLON	155	1076834817037891
3.2340	10:51:32	XLON	453	1076834817037892
3.2340	10:52:42	XLON	334	1076834817038001
3.2340	10:52:42	XLON	379	1076834817038002
3.2340	10:52:42	XLON	38	1076834817038003
3.2340	10:53:22	XLON	77	1076834817038072
3.2340	10:53:22	XLON	313	1076834817038073
3.2340	10:53:22	XLON	676	1076834817038074
3.2340	10:55:26	TRQX	1,067	1076834871570302
3.2340	10:55:26	CHIX	67	120000WVQ
3.2340	10:55:26	CHIX	2,022	120000WVR
3.2340	10:55:31	XLON	1,187	1076834817038261
3.2340	10:58:01	XLON	907	1076834817038411
3.2350	10:59:32	XLON	98	1076834817038522
3.2350	10:59:32	XLON	1,008	1076834817038523
3.2360	11:00:27	XLON	570	1076834817038579
3.2360	11:00:27	XLON	244	1076834817038580
3.2360	11:00:27	XLON	203	1076834817038581
3.2360	11:00:27	XLON	360	1076834817038582
3.2360	11:00:27	XLON	361	1076834817038584
3.2360	11:00:31	XLON	746	1076834817038597
3.2360	11:00:31	XLON	1,360	1076834817038598
3.2360	11:00:36	CHIX	1,435	120000XGL
3.2360	11:00:36	CHIX	694	120000XGM
3.2420	11:01:29	XLON	2,057	1076834817038687
3.2420	11:02:32	CHIX	2,059	120000XPS
3.2420	11:02:38	AQXE	1,796	59681
3.2420	11:02:43	XLON	1,046	1076834817038839
3.2410	11:02:57	XLON	2,148	1076834817038902
3.2410	11:02:57	TRQX	907	1076834871571283
3.2410	11:02:57	CHIX	2,138	120000XXU
3.2410	11:02:57	BATE	2,164	20000RCW
3.2400	11:03:30	XLON	2,117	1076834817038944
3.2410	11:03:30	TRQX	309	1076834871571369
3.2400	11:03:30	TRQX	1,237	1076834871571370
3.2400	11:03:30	CHIX	2,085	120000Y1Y
3.2400	11:03:30	BATE	2,142	20000REX
3.2410	11:03:30	AQXE	1,783	60176
3.2400	11:03:30	AQXE	1,815	60178
3.2390	11:03:59	XLON	1,755	1076834817038962
3.2390	11:03:59	XLON	309	1076834817038963
3.2390	11:03:59	CHIX	2,092	120000Y38
3.2390	11:03:59	BATE	2,131	20000RGM
3.2380	11:05:44	XLON	2,122	1076834817039090
3.2380	11:06:17	BATE	147	20000RP6
3.2380	11:07:00	CHIX	1,435	120000YGX
3.2380	11:07:00	CHIX	677	120000YGY
3.2380	11:07:00	BATE	1,954	20000RS5
3.2370	11:08:45	XLON	2,151	1076834817039328
3.2370	11:08:45	TRQX	1,569	1076834871571882
3.2370	11:08:45	TRQX	422	1076834871571883
3.2370	11:08:45	CHIX	1,675	120000YMD
3.2370	11:08:45	CHIX	486	120000YME
3.2370	11:08:45	BATE	2,113	20000RYA
3.2370	11:08:45	AQXE	1,712	61935
3.2360	11:10:07	CHIX	273	120000YQ1
3.2360	11:10:07	CHIX	227	120000YQ2
3.2360	11:10:23	XLON	1,170	1076834817039442
3.2360	11:10:23	XLON	896	1076834817039443
3.2350	11:10:23	XLON	2,118	1076834817039447
3.2360	11:10:23	CHIX	1,628	120000YS8
3.2350	11:10:23	CHIX	2,062	120000YSD
3.2360	11:10:23	BATE	1,909	20000S4E
3.2360	11:10:23	BATE	208	20000S4F
3.2350	11:10:23	BATE	2,062	20000S4G
3.2340	11:11:15	XLON	864	1076834817039493
3.2340	11:11:15	XLON	1,222	1076834817039494
3.2340	11:11:15	CHIX	2,104	120000YV9
3.2350	11:12:46	XLON	2,130	1076834817039679
3.2350	11:12:46	CHIX	671	120000Z0L
3.2350	11:12:46	CHIX	548	120000Z0M
3.2340	11:14:35	XLON	2,079	1076834817039790
3.2340	11:14:35	CHIX	1,387	120000Z84
3.2340	11:14:35	CHIX	589	120000Z85
3.2340	11:14:35	BATE	2,135	20000SHV
3.2330	11:15:15	XLON	716	1076834817039868
3.2330	11:15:15	XLON	1,394	1076834817039869
3.2330	11:15:47	BATE	1,270	20000SN9
3.2320	11:19:01	XLON	2,058	1076834817040097
3.2320	11:19:01	CHIX	1,608	120000ZPX
3.2320	11:19:01	BATE	1,344	20000SZV
3.2360	11:20:03	XLON	274	1076834817040267
3.2360	11:20:03	XLON	1,813	1076834817040268
3.2420	11:21:33	XLON	2,055	1076834817040415
3.2430	11:21:47	XLON	1,047	1076834817040431
3.2430	11:21:47	TRQX	1,072	1076834871573277
3.2470	11:23:35	AQXE	1,196	66035
3.2460	11:24:11	XLON	1,683	1076834817040639
3.2460	11:24:11	CHIX	1,351	1200010A6
3.2460	11:24:11	BATE	1,409	20000TJ8
3.2480	11:29:17	XLON	1,420	1076834817041074
3.2480	11:29:17	XLON	660	1076834817041075
3.2480	11:29:17	TRQX	1,344	1076834871573994
3.2480	11:29:17	CHIX	443	1200010PX
3.2480	11:29:17	CHIX	1,642	1200010PY
3.2480	11:29:17	BATE	1,948	20000TZF
3.2480	11:29:17	BATE	123	20000TZG
3.2480	11:29:55	CHIX	1,435	1200010U8
3.2480	11:29:55	CHIX	269	1200010U9
3.2480	11:29:55	AQXE	426	68094
3.2480	11:29:55	AQXE	969	68095
3.2470	11:31:08	XLON	2,158	1076834817041279
3.2530	11:34:55	XLON	2,084	1076834817041613
3.2530	11:34:55	CHIX	1,455	1200011CR
3.2530	11:34:55	CHIX	87	1200011CS
3.2530	11:34:56	TRQX	746	1076834871574452
3.2530	11:34:56	BATE	244	20000UHL
3.2530	11:34:56	BATE	852	20000UHM
3.2530	11:34:56	AQXE	947	69526
3.2530	11:34:56	AQXE	139	69527
3.2520	11:35:05	XLON	2,055	1076834817041635
3.2530	11:35:05	TRQX	432	1076834871574465
3.2520	11:35:05	TRQX	1,184	1076834871574466
3.2520	11:35:05	CHIX	1,614	1200011DU
3.2530	11:35:05	BATE	578	20000UI6
3.2520	11:35:05	BATE	384	20000UI7
3.2520	11:35:05	BATE	1,234	20000UI8
3.2510	11:35:38	XLON	2,123	1076834817041676
3.2510	11:35:38	CHIX	1,624	1200011GP
3.2510	11:35:38	BATE	1,616	20000UK7
3.2500	11:35:44	XLON	1,046	1076834817041689
3.2500	11:35:44	XLON	1,068	1076834817041690
3.2500	11:35:44	CHIX	187	1200011J1
3.2500	11:35:44	CHIX	927	1200011J2
3.2500	11:35:44	BATE	1,513	20000ULM
3.2490	11:35:52	XLON	2,103	1076834817041697
3.2500	11:36:31	XLON	1,267	1076834817041748
3.2500	11:37:43	CHIX	918	1200011Q5
3.2500	11:37:43	AQXE	1,820	70321
3.2530	11:39:09	XLON	1,272	1076834817041971
3.2530	11:39:09	CHIX	2,002	1200011VQ
3.2530	11:39:09	BATE	1,259	20000UXD
3.2540	11:44:09	XLON	2,106	1076834817042479
3.2540	11:44:09	CHIX	1,242	1200012EV
3.2540	11:44:09	BATE	1,351	20000VEX
3.2540	11:48:32	CHIX	566	1200012QN
3.2540	11:48:32	CHIX	504	1200012QO
3.2540	11:49:47	XLON	1,686	1076834817042839
3.2550	11:55:09	TRQX	1,117	1076834871576398
3.2550	11:55:09	BATE	194	20000WAH
3.2550	11:55:09	BATE	1,881	20000WAI
3.2550	11:55:09	AQXE	1,226	74727
3.2550	11:55:15	TRQX	77	1076834871576404
3.2540	11:56:58	XLON	2,056	1076834817043361
3.2530	11:56:58	XLON	1,996	1076834817043364
3.2520	11:56:58	XLON	2,054	1076834817043371
3.2540	11:56:58	TRQX	1,171	1076834871576567
3.2530	11:56:58	TRQX	1,546	1076834871576569
3.2540	11:56:58	CHIX	2,131	1200013J1
3.2530	11:56:58	CHIX	1,186	1200013J8
3.2520	11:56:58	CHIX	1,101	1200013JC
3.2540	11:56:58	BATE	2,014	20000WHT
3.2530	11:56:58	BATE	1,166	20000WHU
3.2530	11:56:58	AQXE	1,926	75331
3.2510	11:56:59	XLON	2,148	1076834817043377
3.2510	11:56:59	CHIX	1,786	1200013JF
3.2500	11:57:16	CHIX	969	1200013KY
3.2520	11:59:18	XLON	1,196	1076834817043556
3.2520	11:59:39	XLON	868	1076834817043578
3.2520	11:59:39	CHIX	992	1200013TH
3.2520	11:59:39	CHIX	648	1200013TI
3.2520	11:59:39	BATE	1,108	20000WQV
3.2510	11:59:59	XLON	2,163	1076834817043776
3.2510	11:59:59	BATE	616	20000WUQ
3.2510	11:59:59	BATE	545	20000WUT
3.2500	12:00:00	XLON	2,073	1076834817043996
3.2490	12:00:32	XLON	1,576	1076834817044679
3.2490	12:03:04	CHIX	1,259	1200015DH
3.2490	12:03:04	BATE	635	20000XTW
3.2490	12:03:10	XLON	1,151	1076834817045093
3.2490	12:03:10	BATE	1,320	20000XVG
3.2500	12:08:00	XLON	2,155	1076834817045575
3.2500	12:08:29	BATE	1,236	20000YI8
3.2500	12:08:29	AQXE	1,590	82089
3.2490	12:08:30	XLON	2,127	1076834817045619
3.2480	12:08:30	XLON	1,170	1076834817045626
3.2480	12:08:30	XLON	578	1076834817045627
3.2490	12:08:30	TRQX	1,576	1076834871577788
3.2490	12:08:30	CHIX	1,271	12000163C
3.2480	12:08:30	CHIX	232	12000163W
3.2480	12:08:30	CHIX	1,740	12000163X
3.2470	12:08:30	BATE	70	20000YIW
3.2470	12:08:34	BATE	1,813	20000YJN
3.2450	12:09:47	XLON	1,104	1076834817045723
3.2430	12:12:33	XLON	1,966	1076834817045880
3.2430	12:12:33	CHIX	1,287	1200016LL
3.2430	12:12:33	CHIX	727	1200016LM
3.2420	12:12:35	BATE	1,275	20000Z15
3.2430	12:15:07	XLON	1,047	1076834817046145
3.2420	12:15:07	XLON	1,081	1076834817046150
3.2430	12:15:07	CHIX	1,219	1200016U6
3.2480	12:21:32	XLON	1,782	1076834817046732
3.2480	12:21:32	CHIX	1,208	1200017JA
3.2480	12:21:45	AQXE	959	86671
3.2470	12:22:42	XLON	1,912	1076834817046836
3.2470	12:22:42	TRQX	1,172	1076834871579239
3.2470	12:22:42	CHIX	1,195	1200017QK
3.2470	12:22:42	BATE	715	2000104X
3.2470	12:22:42	BATE	448	2000104Y
3.2480	12:28:25	XLON	1,038	1076834817047217
3.2480	12:28:25	XLON	109	1076834817047218
3.2480	12:28:25	CHIX	1,414	1200018A3
3.2480	12:28:25	BATE	1,291	200010O0
3.2480	12:30:16	CHIX	1,602	1200018M6
3.2480	12:30:16	CHIX	278	1200018M7
3.2480	12:30:16	AQXE	812	89959
3.2480	12:30:16	AQXE	756	89960
3.2480	12:32:53	XLON	2,061	1076834817047722
3.2480	12:32:53	BATE	2,035	200011AL
3.2480	12:37:00	XLON	2,064	1076834817048091
3.2480	12:37:00	CHIX	2,080	1200019E4
3.2480	12:37:00	BATE	1,388	200011RA
3.2480	12:37:00	BATE	707	200011RB
3.2480	12:37:00	AQXE	1,108	92612
3.2480	12:39:00	XLON	1,304	1076834817048182
3.2480	12:39:00	XLON	765	1076834817048183
3.2480	12:39:00	AQXE	504	93308
3.2480	12:39:00	AQXE	1,338	93309
3.2470	12:39:07	CHIX	214	1200019LS
3.2480	12:42:01	XLON	2,092	1076834817048412
3.2480	12:42:01	TRQX	901	1076834871581169
3.2480	12:42:01	CHIX	1,526	120001A0O
3.2480	12:42:01	CHIX	548	120001A0P
3.2480	12:42:01	BATE	2,156	200012AS
3.2480	12:42:03	TRQX	119	1076834871581173
3.2480	12:42:16	TRQX	685	1076834871581194
3.2490	12:44:07	CHIX	1,054	120001A82
3.2500	12:45:24	CHIX	381	120001AB0
3.2500	12:45:29	CHIX	1,692	120001AB8
3.2500	12:45:29	CHIX	50	120001AB9
3.2510	12:46:43	XLON	82	1076834817049076
3.2510	12:46:43	XLON	29	1076834817049077
3.2510	12:46:43	XLON	35	1076834817049078
3.2510	12:46:43	XLON	363	1076834817049079
3.2510	12:46:43	XLON	1,301	1076834817049090
3.2510	12:46:44	XLON	85	1076834817049095
3.2510	12:46:44	XLON	708	1076834817049096
3.2500	12:46:44	XLON	2,059	1076834817049098
3.2500	12:46:44	TRQX	1,360	1076834871581678
3.2490	12:48:19	XLON	2,100	1076834817049181
3.2490	12:48:19	XLON	58	1076834817049182
3.2490	12:48:19	TRQX	643	1076834871581800
3.2490	12:48:19	CHIX	1,084	120001AM1
3.2490	12:48:19	BATE	1,690	200012UX
3.2500	12:48:35	XLON	2,098	1076834817049218
3.2490	12:48:41	XLON	324	1076834817049239
3.2490	12:48:41	XLON	1,808	1076834817049240
3.2490	12:48:41	TRQX	246	1076834871581845
3.2490	12:48:45	TRQX	200	1076834871581851
3.2490	12:51:42	XLON	1,054	1076834817049413
3.2490	12:51:42	XLON	1,014	1076834817049414
3.2490	12:51:42	CHIX	1,782	120001AZV
3.2490	12:51:42	BATE	662	2000137U
3.2490	12:51:42	BATE	613	2000137V
3.2490	12:52:02	AQXE	86	97901
3.2490	12:52:04	TRQX	1,277	1076834871582128
3.2480	12:52:04	CHIX	2,065	120001B26
3.2490	12:52:04	BATE	539	2000139L
3.2480	12:52:27	XLON	1,440	1076834817049488
3.2480	12:52:27	XLON	696	1076834817049489
3.2480	12:52:32	BATE	1,643	200013B1
3.2470	12:53:06	XLON	1,553	1076834817049559
3.2470	12:53:06	XLON	533	1076834817049560
3.2470	12:53:06	CHIX	1,619	120001B8Y
3.2470	12:53:10	BATE	1,374	200013DH
3.2460	12:55:26	CHIX	192	120001BJR
3.2460	12:55:39	XLON	2,100	1076834817049801
3.2460	12:55:39	XLON	55	1076834817049802
3.2460	12:55:39	CHIX	476	120001BKI
3.2460	12:55:39	CHIX	823	120001BKJ
3.2460	12:55:39	CHIX	208	120001BKK
3.2460	12:55:39	BATE	1,277	200013LF
3.2460	12:55:39	AQXE	343	99178
3.2460	12:55:39	AQXE	804	99179
3.2450	12:57:12	XLON	1,772	1076834817049942
3.2450	12:57:12	TRQX	2,046	1076834871582720
3.2450	12:57:12	CHIX	1,146	120001BRI
3.2450	12:57:12	BATE	1,135	200013QO
3.2450	13:00:00	AQXE	1,083	100921
3.2450	13:00:00	AQXE	822	100922
3.2440	13:01:04	XLON	1,767	1076834817050398
3.2440	13:01:04	CHIX	1,327	120001C6J
3.2440	13:01:04	BATE	1,221	2000142E
3.2430	13:01:11	XLON	1,690	1076834817050410
3.2430	13:01:11	CHIX	1,413	120001C77
3.2430	13:01:20	BATE	116	20001444
3.2430	13:01:25	BATE	1,430	2000144A
3.2420	13:02:07	XLON	1,591	1076834817050468
3.2420	13:02:07	CHIX	1,052	120001CBN
3.2410	13:02:23	XLON	2,153	1076834817050521
3.2410	13:05:30	BATE	1,970	200014IO
3.2410	13:06:54	CHIX	521	120001CXM
3.2410	13:13:15	AQXE	1,524	105712
3.2410	13:13:15	XLON	2,138	1076834817051678
3.2410	13:13:15	TRQX	1,155	1076834871584759
3.2410	13:13:15	TRQX	46	1076834871584760
3.2410	13:13:15	CHIX	815	120001DM5
3.2400	13:15:04	CHIX	873	120001DS2
3.2400	13:15:18	XLON	1,791	1076834817051813
3.2400	13:15:18	TRQX	1,898	1076834871584988
3.2400	13:15:18	CHIX	296	120001DSO
3.2400	13:15:18	BATE	1,812	200015F1
3.2390	13:16:04	XLON	2,077	1076834817051924
3.2400	13:16:11	XLON	2,089	1076834817051970
3.2400	13:16:17	AQXE	367	106696
3.2400	13:16:17	CHIX	2,133	120001DX6
3.2390	13:16:27	XLON	1,179	1076834817051985
3.2390	13:17:18	XLON	891	1076834817052037
3.2380	13:17:18	XLON	1,245	1076834817052041
3.2390	13:17:18	CHIX	2,097	120001E1A
3.2390	13:17:18	BATE	1,720	200015LX
3.2380	13:17:21	XLON	809	1076834817052046
3.2380	13:17:21	CHIX	2,071	120001E1I
3.2370	13:17:23	AQXE	401	107004
3.2370	13:17:25	XLON	610	1076834817052055
3.2490	13:27:33	XLON	1,200	1076834817052845
3.2490	13:27:33	XLON	1,347	1076834817052846
3.2490	13:27:33	AQXE	1,286	110126
3.2490	13:27:33	CHIX	1,324	120001F2D
3.2490	13:27:33	CHIX	734	120001F2E
3.2480	13:29:09	XLON	2,082	1076834817053013
3.2480	13:29:09	TRQX	1,141	1076834871586807
3.2480	13:29:09	AQXE	143	110641
3.2480	13:29:09	AQXE	916	110642
3.2480	13:29:09	CHIX	2,076	120001FAH
3.2480	13:29:09	BATE	1,998	200016VL
3.2510	13:32:43	XLON	538	1076834817053437
3.2510	13:32:43	XLON	239	1076834817053438
3.2510	13:32:43	XLON	1,347	1076834817053439
3.2500	13:32:44	XLON	1,262	1076834817053442
3.2500	13:32:44	XLON	291	1076834817053443
3.2500	13:32:44	XLON	122	1076834817053444
3.2500	13:32:44	XLON	147	1076834817053445
3.2500	13:32:44	XLON	887	1076834817053446
3.2500	13:33:31	XLON	1,347	1076834817053530
3.2490	13:34:04	XLON	2,083	1076834817053558
3.2490	13:34:04	TRQX	1,086	1076834871587568
3.2490	13:34:04	AQXE	1,219	112349
3.2490	13:34:04	CHIX	2,113	120001FXZ
3.2490	13:34:04	BATE	2,118	200017IB
3.2490	13:34:12	XLON	685	1076834817053574
3.2490	13:34:12	XLON	361	1076834817053575
3.2500	13:35:29	XLON	325	1076834817053705
3.2500	13:35:33	XLON	330	1076834817053711
3.2500	13:35:54	XLON	1,486	1076834817053737
3.2500	13:35:54	TRQX	266	1076834871587930
3.2500	13:35:54	TRQX	856	1076834871587931
3.2490	13:36:03	XLON	2,097	1076834817053758
3.2490	13:36:03	AQXE	582	113240
3.2490	13:36:04	TRQX	1,078	1076834871587964
3.2490	13:36:04	AQXE	782	113269
3.2490	13:38:20	XLON	1,200	1076834817053966
3.2490	13:38:20	CHIX	2,135	120001GLB
3.2490	13:38:20	BATE	2,075	2000182F
3.2500	13:38:24	XLON	421	1076834817053974
3.2500	13:38:32	XLON	86	1076834817053978
3.2500	13:38:32	XLON	960	1076834817053979
3.2490	13:39:01	XLON	2,054	1076834817054007
3.2500	13:41:45	XLON	307	1076834817054248
3.2500	13:41:45	XLON	192	1076834817054251
3.2500	13:41:49	CHIX	545	120001GXM
3.2500	13:41:49	CHIX	501	120001GXN
3.2500	13:42:01	XLON	92	1076834817054274
3.2500	13:42:16	XLON	313	1076834817054286
3.2490	13:42:16	XLON	348	1076834817054291
3.2500	13:42:59	CHIX	384	120001H2K
3.2500	13:42:59	CHIX	23	120001H2L
3.2500	13:42:59	CHIX	37	120001H2M
3.2500	13:42:59	CHIX	113	120001H2N
3.2500	13:43:23	BATE	1,581	200018NQ
3.2510	13:43:51	XLON	976	1076834817054456
3.2510	13:43:51	XLON	493	1076834817054457
3.2510	13:43:51	XLON	176	1076834817054458
3.2510	13:43:51	XLON	211	1076834817054459
3.2510	13:43:52	XLON	493	1076834817054462
3.2510	13:43:52	XLON	976	1076834817054463
3.2510	13:43:52	XLON	493	1076834817054464
3.2510	13:43:52	XLON	211	1076834817054465
3.2510	13:43:52	XLON	176	1076834817054466
3.2510	13:44:02	XLON	976	1076834817054482
3.2510	13:44:02	XLON	144	1076834817054483
3.2510	13:44:42	XLON	1,143	1076834817054523
3.2500	13:45:15	XLON	2,097	1076834817054611
3.2500	13:45:15	TRQX	1,226	1076834871589516
3.2500	13:45:15	AQXE	1,497	116685
3.2500	13:45:15	CHIX	2,103	120001HF6
3.2500	13:45:15	BATE	521	200018VW
3.2490	13:45:20	CHIX	1,270	120001HFX
3.2490	13:45:37	XLON	1,756	1076834817054638
3.2500	13:46:10	CHIX	478	120001HK1
3.2500	13:46:11	AQXE	784	117037
3.2510	13:48:02	XLON	524	1076834817054919
3.2510	13:48:02	XLON	1,749	1076834817054920
3.2500	13:48:21	CHIX	1,669	120001HTF
3.2500	13:49:16	TRQX	1,525	1076834871590164
3.2500	13:49:16	AQXE	771	117986
3.2500	13:49:16	CHIX	986	120001HXT
3.2500	13:49:16	CHIX	60	120001HXU
3.2500	13:49:16	BATE	1,909	200019CO
3.2500	13:49:16	BATE	250	200019CP
3.2490	13:49:23	BATE	2,108	200019DO
3.2500	13:49:32	XLON	296	1076834817054991
3.2500	13:49:32	XLON	750	1076834817054992
3.2490	13:49:37	AQXE	1,262	118113
3.2500	13:50:12	XLON	177	1076834817055166
3.2500	13:50:12	XLON	1,687	1076834817055167
3.2500	13:50:12	XLON	1,091	1076834817055168
3.2500	13:50:19	CHIX	1,046	120001I28
3.2510	13:52:10	CHIX	497	120001ID1
3.2510	13:52:13	XLON	273	1076834817055510
3.2510	13:52:13	CHIX	1,664	120001ID9
3.2510	13:53:35	XLON	1,790	1076834817055622
3.2510	13:53:35	XLON	1,046	1076834817055633
3.2510	13:53:46	CHIX	2,084	120001IKP
3.2500	13:54:09	XLON	2,115	1076834817055741
3.2500	13:54:09	TRQX	1,050	1076834871591102
3.2500	13:54:09	AQXE	1,030	119832
3.2500	13:54:09	CHIX	2,061	120001IP4
3.2500	13:54:09	BATE	585	20001A0Q
3.2500	13:54:09	BATE	945	20001A0R
3.2490	13:54:29	XLON	2,115	1076834817055807
3.2490	13:54:29	TRQX	1,227	1076834871591144
3.2490	13:54:29	CHIX	839	120001IRR
3.2490	13:54:29	BATE	973	20001A23
3.2490	13:54:29	BATE	943	20001A24
3.2490	13:56:49	CHIX	2,098	120001J5B
3.2490	13:56:49	AQXE	1,610	120698
3.2490	13:58:05	XLON	1,382	1076834817056243
3.2490	13:58:24	XLON	415	1076834817056317
3.2490	13:59:36	XLON	485	1076834817056535
3.2490	13:59:54	XLON	337	1076834817056556
3.2490	13:59:56	XLON	107	1076834817056558
3.2490	13:59:57	XLON	118	1076834817056560
3.2490	13:59:57	XLON	288	1076834817056561
3.2510	14:03:04	XLON	1,167	1076834817056887
3.2500	14:03:04	AQXE	29	123128
3.2510	14:03:05	XLON	344	1076834817056888
3.2510	14:03:05	XLON	178	1076834817056889
3.2510	14:03:05	XLON	76	1076834817056890
3.2510	14:03:05	XLON	63	1076834817056891
3.2510	14:03:05	XLON	344	1076834817056892
3.2510	14:03:05	XLON	178	1076834817056893
3.2510	14:03:05	XLON	76	1076834817056894
3.2510	14:03:05	XLON	63	1076834817056895
3.2510	14:03:06	XLON	350	1076834817056896
3.2510	14:03:06	XLON	181	1076834817056897
3.2510	14:03:06	XLON	64	1076834817056898
3.2510	14:03:06	XLON	77	1076834817056899
3.2510	14:03:06	XLON	425	1076834817056902
3.2510	14:03:06	XLON	220	1076834817056903
3.2510	14:03:06	XLON	78	1076834817056904
3.2510	14:03:06	XLON	94	1076834817056905
3.2510	14:03:06	XLON	344	1076834817056906
3.2510	14:03:06	XLON	178	1076834817056907
3.2510	14:03:06	XLON	76	1076834817056908
3.2510	14:03:06	XLON	63	1076834817056909
3.2510	14:03:07	XLON	511	1076834817056911
3.2510	14:03:07	XLON	265	1076834817056912
3.2510	14:03:07	XLON	94	1076834817056913
3.2510	14:03:07	XLON	113	1076834817056914
3.2510	14:03:07	XLON	63	1076834817056915
3.2510	14:03:12	XLON	448	1076834817056925
3.2510	14:03:12	XLON	265	1076834817056926
3.2510	14:03:12	XLON	113	1076834817056927
3.2510	14:03:12	XLON	94	1076834817056928
3.2510	14:03:12	XLON	126	1076834817056929
3.2510	14:03:52	XLON	360	1076834817056957
3.2510	14:03:52	XLON	327	1076834817056958
3.2510	14:03:52	XLON	308	1076834817056959
3.2510	14:03:52	XLON	128	1076834817056960
3.2510	14:03:52	XLON	283	1076834817056961
3.2510	14:03:52	XLON	67	1076834817056962
3.2510	14:04:52	XLON	323	1076834817057083
3.2510	14:04:52	XLON	283	1076834817057084
3.2510	14:04:52	XLON	440	1076834817057085
3.2510	14:05:32	XLON	518	1076834817057142
3.2510	14:05:32	XLON	261	1076834817057143
3.2510	14:05:32	XLON	93	1076834817057144
3.2510	14:05:32	XLON	112	1076834817057145
3.2510	14:05:32	XLON	62	1076834817057146
3.2510	14:06:22	XLON	295	1076834817057245
3.2510	14:06:32	XLON	581	1076834817057254
3.2510	14:06:32	XLON	298	1076834817057255
3.2510	14:06:32	XLON	127	1076834817057256
3.2510	14:06:32	XLON	106	1076834817057257
3.2510	14:06:32	XLON	1,166	1076834817057258
3.2500	14:06:36	XLON	2,097	1076834817057263
3.2510	14:07:14	CHIX	566	120001KVX
3.2510	14:07:14	CHIX	1,200	120001KVY
3.2510	14:07:14	CHIX	943	120001KVZ
3.2500	14:07:14	BATE	1,949	20001BW3
3.2510	14:07:15	CHIX	96	120001KW5
3.2510	14:07:15	CHIX	261	120001KW6
3.2510	14:07:15	CHIX	234	120001KWD
3.2510	14:07:15	CHIX	226	120001KWE
3.2510	14:07:15	CHIX	240	120001KWF
3.2510	14:07:15	CHIX	224	120001KWG
3.2510	14:07:16	CHIX	224	120001KWT
3.2510	14:07:16	CHIX	289	120001KWU
3.2510	14:07:16	CHIX	240	120001KWW
3.2510	14:07:16	CHIX	224	120001KWX
3.2510	14:07:16	CHIX	235	120001KWY
3.2510	14:07:16	CHIX	226	120001KWZ
3.2510	14:07:16	CHIX	121	120001KX0
3.2510	14:07:29	CHIX	439	120001KZ0
3.2510	14:07:29	CHIX	676	120001KZ1
3.2510	14:07:33	CHIX	1,492	120001KZJ
3.2510	14:07:35	TRQX	790	1076834871593388
3.2510	14:07:35	CHIX	645	120001KZM
3.2510	14:07:44	TRQX	87	1076834871593414
3.2500	14:07:46	XLON	2,073	1076834817057400
3.2510	14:07:46	TRQX	1,061	1076834871593434
3.2500	14:07:46	CHIX	2,099	120001L0H
3.2500	14:07:49	TRQX	302	1076834871593454
3.2500	14:11:16	XLON	541	1076834817057842
3.2500	14:11:16	TRQX	1,480	1076834871593974
3.2500	14:11:16	AQXE	1,505	126432
3.2500	14:11:16	BATE	163	20001CJ4
3.2500	14:11:18	XLON	326	1076834817057860
3.2500	14:11:19	XLON	326	1076834817057861
3.2500	14:11:19	XLON	282	1076834817057862
3.2500	14:11:30	XLON	1,246	1076834817057895
3.2500	14:11:30	XLON	811	1076834817057896
3.2580	14:13:18	XLON	301	1076834817058073
3.2580	14:13:22	XLON	484	1076834817058080
3.2580	14:13:22	XLON	203	1076834817058081
3.2570	14:13:27	XLON	2,089	1076834817058082
3.2610	14:13:32	XLON	2,155	1076834817058102
3.2610	14:13:32	TRQX	561	1076834871594235
3.2610	14:13:32	CHIX	1,159	120001LSB
3.2610	14:13:32	CHIX	965	120001LSC
3.2610	14:13:32	AQXE	1,069	127292
3.2610	14:13:32	BATE	1,909	20001CSU
3.2630	14:13:34	AQXE	1,076	127306
3.2640	14:13:49	CHIX	88	120001LUJ
3.2670	14:15:04	XLON	2,060	1076834817058324
3.2680	14:15:04	TRQX	1,544	1076834871594492
3.2670	14:15:04	TRQX	1,033	1076834871594493
3.2680	14:15:04	CHIX	2,066	120001M3J
3.2670	14:15:04	CHIX	2,105	120001M3L
3.2680	14:15:04	AQXE	1,805	127935
3.2670	14:15:04	BATE	2,117	20001D0F
3.2670	14:15:28	XLON	2,057	1076834817058379
3.2670	14:15:28	CHIX	2,082	120001M72
3.2670	14:15:28	BATE	2,097	20001D2Z
3.2660	14:15:29	XLON	2,152	1076834817058382
3.2660	14:15:29	CHIX	2,059	120001M79
3.2660	14:15:29	BATE	328	20001D32
3.2660	14:15:29	BATE	1,783	20001D33
3.2670	14:16:11	XLON	2,086	1076834817058476
3.2670	14:16:11	BATE	1,549	20001D8A
3.2670	14:16:11	BATE	575	20001D8B
3.2670	14:16:31	XLON	2,095	1076834817058513
3.2670	14:16:31	CHIX	2,104	120001ME8
3.2670	14:16:31	BATE	2,081	20001DA3
3.2660	14:16:46	XLON	2,075	1076834817058526
3.2660	14:16:46	CHIX	1,435	120001MF0
3.2660	14:16:46	CHIX	655	120001MF1
3.2660	14:16:46	BATE	2,067	20001DBL
3.2650	14:16:49	XLON	2,059	1076834817058541
3.2650	14:16:49	CHIX	2,080	120001MFL
3.2650	14:16:49	BATE	2,095	20001DC9
3.2670	14:19:22	XLON	1,927	1076834817058843
3.2670	14:19:22	TRQX	1,970	1076834871595194
3.2670	14:19:22	BATE	1,120	20001DQO
3.2660	14:20:03	XLON	1,904	1076834817058953
3.2670	14:20:03	CHIX	1,807	120001N09
3.2660	14:20:03	CHIX	1,822	120001N0T
3.2660	14:20:03	AQXE	1,646	130210
3.2670	14:20:03	BATE	1,038	20001DV7
3.2660	14:20:03	BATE	894	20001DVC
3.2660	14:20:03	BATE	1,241	20001DVD
3.2650	14:21:26	XLON	1,594	1076834817059118
3.2650	14:21:26	CHIX	1,144	120001N9C
3.2650	14:21:26	BATE	2,141	20001E30
3.2640	14:22:30	XLON	1,095	1076834817059201
3.2640	14:22:30	CHIX	1,278	120001NDB
3.2640	14:22:30	BATE	1,417	20001E8X
3.2630	14:23:05	XLON	1,387	1076834817059259
3.2620	14:23:05	XLON	1,421	1076834817059261
3.2630	14:23:05	CHIX	1,545	120001NFB
3.2630	14:23:05	BATE	1,083	20001EBL
3.2620	14:23:32	CHIX	1,119	120001NHQ
3.2620	14:23:38	BATE	444	20001EE5
3.2620	14:24:11	BATE	628	20001EGO
3.2690	14:29:37	XLON	2,060	1076834817060089
3.2690	14:29:37	TRQX	1,124	1076834871596831
3.2690	14:29:37	CHIX	2,123	120001OPF
3.2690	14:29:37	AQXE	1,190	134666
3.2690	14:29:37	BATE	1,457	20001FI7
3.2710	14:30:58	XLON	432	1076834817060762
3.2720	14:31:11	XLON	330	1076834817060877
3.2720	14:31:11	XLON	327	1076834817060885
3.2720	14:31:11	XLON	89	1076834817060886
3.2740	14:32:02	XLON	1,300	1076834817061204
3.2740	14:32:02	XLON	1,386	1076834817061205
3.2730	14:32:02	XLON	2,134	1076834817061210
3.2720	14:32:02	XLON	337	1076834817061215
3.2730	14:32:02	TRQX	1,257	1076834871598015
3.2730	14:32:02	CHIX	2,132	120001Q3D
3.2740	14:32:02	AQXE	1,407	137693
3.2740	14:32:02	BATE	1,178	20001GIK
3.2730	14:32:02	BATE	1,146	20001GIW
3.2720	14:33:31	XLON	1,747	1076834817061595
3.2720	14:33:31	XLON	586	1076834817061600
3.2720	14:33:31	XLON	292	1076834817061601
3.2720	14:33:31	TRQX	1,397	1076834871598438
3.2720	14:33:31	CHIX	2,103	120001QG5
3.2720	14:33:31	BATE	1,204	20001GTM
3.2740	14:35:59	XLON	1,200	1076834817062501
3.2740	14:35:59	CHIX	2,076	120001RB5
3.2740	14:35:59	AQXE	1,252	141214
3.2740	14:35:59	BATE	1,163	20001HJ2
3.2730	14:36:50	CHIX	470	120001RIL
3.2740	14:36:52	XLON	157	1076834817062837
3.2750	14:37:06	XLON	314	1076834817062892
3.2750	14:37:06	XLON	311	1076834817062893
3.2750	14:37:06	XLON	820	1076834817062894
3.2750	14:37:06	XLON	310	1076834817062895
3.2790	14:38:20	XLON	2,100	1076834817063127
3.2790	14:38:20	XLON	60	1076834817063128
3.2810	14:38:20	XLON	2,072	1076834817063144
3.2820	14:38:20	TRQX	1,624	1076834871600007
3.2790	14:38:20	CHIX	1,329	120001RW9
3.2790	14:38:20	CHIX	765	120001RWA
3.2820	14:38:20	CHIX	2,129	120001RX6
3.2790	14:38:20	AQXE	98	143175
3.2790	14:38:20	AQXE	1,283	143176
3.2790	14:38:20	BATE	1,133	20001I1R
3.2810	14:38:36	XLON	853	1076834817063247
3.2810	14:38:36	XLON	549	1076834817063248
3.2810	14:38:36	XLON	653	1076834817063249
3.2810	14:38:36	XLON	1,200	1076834817063254
3.2810	14:38:36	XLON	1,170	1076834817063255
3.2810	14:38:36	XLON	339	1076834817063256
3.2810	14:38:36	TRQX	1,644	1076834871600102
3.2810	14:38:36	CHIX	201	120001S21
3.2810	14:38:36	CHIX	1,860	120001S22
3.2810	14:38:36	AQXE	1,397	143439
3.2810	14:38:36	BATE	1,130	20001I4Z
3.2800	14:39:11	XLON	1,872	1076834817063397
3.2800	14:39:11	XLON	257	1076834817063398
3.2800	14:39:11	TRQX	348	1076834871600243
3.2800	14:39:11	TRQX	827	1076834871600244
3.2800	14:39:11	CHIX	2,099	120001S7V
3.2800	14:39:11	BATE	1,071	20001I9X
3.2800	14:39:12	XLON	127	1076834817063413
3.2800	14:39:12	XLON	406	1076834817063414
3.2800	14:39:12	AQXE	1,139	143826
3.2790	14:39:15	XLON	2,118	1076834817063429
3.2790	14:39:15	CHIX	2,147	120001S97
3.2790	14:39:15	BATE	257	20001IBJ
3.2790	14:39:15	BATE	22	20001IBK
3.2780	14:39:42	XLON	2,149	1076834817063544
3.2780	14:39:42	CHIX	2,077	120001SKB
3.2780	14:39:42	BATE	1,028	20001IJD
3.2780	14:39:42	BATE	294	20001IJE
3.2780	14:39:42	BATE	15	20001IJF
3.2780	14:39:47	XLON	236	1076834817063573
3.2780	14:39:52	XLON	1,200	1076834817063579
3.2800	14:42:51	XLON	322	1076834817064456
3.2800	14:42:51	XLON	322	1076834817064457
3.2790	14:42:51	CHIX	2,060	120001TEV
3.2790	14:42:51	AQXE	185	146736
3.2800	14:43:28	XLON	293	1076834817064667
3.2790	14:43:28	AQXE	778	147200
3.2800	14:43:31	XLON	273	1076834817064699
3.2800	14:43:31	XLON	466	1076834817064700
3.2790	14:43:31	AQXE	451	147264
3.2810	14:44:07	XLON	2,160	1076834817064887
3.2800	14:44:07	XLON	2,092	1076834817064891
3.2790	14:44:07	XLON	2,125	1076834817064903
3.2790	14:44:07	XLON	2,709	1076834817064932
3.2780	14:44:07	XLON	2,058	1076834817064937
3.2810	14:44:07	TRQX	1,239	1076834871601680
3.2800	14:44:07	TRQX	1,361	1076834871601682
3.2810	14:44:07	CHIX	1,052	120001TZF
3.2810	14:44:07	CHIX	772	120001TZG
3.2810	14:44:07	CHIX	237	120001TZH
3.2800	14:44:07	CHIX	1,743	120001TZK
3.2800	14:44:07	CHIX	389	120001TZL
3.2790	14:44:07	CHIX	2,103	120001TZP
3.2780	14:44:07	CHIX	39	120001TZW
3.2780	14:44:07	CHIX	2,092	120001TZX
3.2810	14:44:07	AQXE	1,120	147882
3.2800	14:44:07	AQXE	1,114	147883
3.2810	14:44:07	BATE	1,845	20001JOC
3.2800	14:44:07	BATE	1,845	20001JOD
3.2790	14:44:07	BATE	642	20001JOF
3.2790	14:44:07	BATE	1,235	20001JOG
3.2780	14:44:08	XLON	319	1076834817064941
3.2780	14:44:08	XLON	1,265	1076834817064942
3.2780	14:44:08	XLON	809	1076834817064943
3.2770	14:44:13	XLON	2,054	1076834817064953
3.2760	14:44:13	XLON	2,107	1076834817064954
3.2770	14:44:13	CHIX	2,075	120001U0H
3.2760	14:44:13	CHIX	2,076	120001U0L
3.2760	14:44:13	BATE	1,643	20001JPF
3.2750	14:44:26	XLON	2,152	1076834817064997
3.2740	14:44:34	XLON	2,152	1076834817065029
3.2730	14:44:38	XLON	2,074	1076834817065033
3.2730	14:44:38	CHIX	1,053	120001U29
3.2730	14:44:38	BATE	1,992	20001JRH
3.2720	14:44:41	XLON	459	1076834817065044
3.2720	14:44:41	XLON	1,697	1076834817065045
3.2710	14:44:45	XLON	1,467	1076834817065178
3.2710	14:44:45	XLON	604	1076834817065179
3.2740	14:45:36	XLON	800	1076834817065409
3.2740	14:45:36	XLON	909	1076834817065410
3.2730	14:45:39	XLON	121	1076834817065428
3.2740	14:45:39	TRQX	1,079	1076834871602154
3.2740	14:45:39	CHIX	1,049	120001UFN
3.2740	14:46:38	XLON	1,220	1076834817065709
3.2740	14:46:38	CHIX	344	120001URD
3.2740	14:46:38	CHIX	713	120001URE
3.2740	14:46:38	BATE	1,358	20001KEG
3.2740	14:47:47	AQXE	1,570	150459
3.2730	14:48:34	XLON	1,496	1076834817066378
3.2730	14:48:34	CHIX	983	120001V9X
3.2730	14:48:34	CHIX	71	120001V9Y
3.2730	14:48:34	BATE	1,385	20001KVQ
3.2750	14:50:40	XLON	2,059	1076834817066744
3.2750	14:50:40	XLON	1,046	1076834817066748
3.2750	14:50:40	TRQX	1,202	1076834871603821
3.2750	14:50:40	CHIX	2,079	120001VQZ
3.2750	14:50:40	AQXE	1,228	152744
3.2750	14:50:40	BATE	1,489	20001LC3
3.2780	14:51:33	XLON	25	1076834817066935
3.2780	14:51:41	XLON	2,093	1076834817066946
3.2780	14:51:41	TRQX	1,298	1076834871604082
3.2780	14:51:41	AQXE	183	153462
3.2780	14:51:41	AQXE	1,800	153463
3.2780	14:51:41	BATE	1,842	20001LKJ
3.2780	14:52:00	TRQX	199	1076834871604116
3.2780	14:52:02	XLON	21	1076834817067029
3.2780	14:52:26	XLON	481	1076834817067087
3.2780	14:52:50	XLON	522	1076834817067222
3.2780	14:53:30	XLON	586	1076834817067364
3.2770	14:54:01	XLON	2,128	1076834817067447
3.2770	14:54:01	XLON	1,300	1076834817067454
3.2770	14:54:01	XLON	621	1076834817067455
3.2770	14:54:01	XLON	788	1076834817067456
3.2770	14:54:01	XLON	477	1076834817067457
3.2770	14:54:01	TRQX	1,606	1076834871604555
3.2770	14:54:01	CHIX	2,112	120001WNH
3.2770	14:54:01	BATE	1,869	20001M6A
3.2770	14:54:17	XLON	594	1076834817067493
3.2770	14:54:25	XLON	564	1076834817067514
3.2770	14:54:32	XLON	693	1076834817067528
3.2770	14:54:32	XLON	353	1076834817067529
3.2770	14:54:52	XLON	322	1076834817067582
3.2770	14:54:52	XLON	474	1076834817067583
3.2770	14:54:52	XLON	691	1076834817067584
3.2760	14:54:56	XLON	2,131	1076834817067594
3.2750	14:54:56	XLON	2,076	1076834817067598
3.2760	14:54:56	TRQX	1,140	1076834871604756
3.2760	14:54:56	CHIX	2,079	120001WTI
3.2750	14:54:56	CHIX	2,084	120001WTO
3.2760	14:54:56	AQXE	1,706	155672
3.2760	14:54:56	BATE	1,617	20001MC1
3.2750	14:54:56	BATE	2,046	20001MC3
3.2740	14:54:57	XLON	2,063	1076834817067607
3.2730	14:54:57	XLON	2,101	1076834817067610
3.2740	14:54:57	CHIX	758	120001WTW
3.2740	14:54:57	CHIX	1,409	120001WTX
3.2730	14:54:57	CHIX	2,082	120001WU1
3.2740	14:54:57	BATE	1,376	20001MC6
3.2730	14:54:57	BATE	1,783	20001MC8
3.2720	14:55:03	XLON	2,120	1076834817067621
3.2720	14:55:04	CHIX	3	120001WUX
3.2720	14:55:04	CHIX	1,953	120001WUY
3.2720	14:55:04	CHIX	119	120001WUZ
3.2720	14:55:04	BATE	1,210	20001MD0
3.2720	14:55:26	CHIX	1,080	120001X12
3.2720	14:55:26	BATE	1,046	20001MHB
3.2710	14:55:36	XLON	2,118	1076834817067819
3.2710	14:55:36	CHIX	707	120001X5Z
3.2710	14:55:36	CHIX	1,355	120001X60
3.2710	14:55:36	BATE	1,393	20001ML5
3.2740	15:00:02	XLON	2,100	1076834817068593
3.2740	15:00:02	XLON	62	1076834817068594
3.2740	15:00:02	CHIX	1,682	120001Y99
3.2740	15:00:02	AQXE	1,622	159008
3.2740	15:00:03	XLON	563	1076834817068598
3.2750	15:00:08	XLON	802	1076834817068631
3.2750	15:02:13	CHIX	2,095	120001YXB
3.2750	15:02:13	AQXE	1,580	160767
3.2750	15:02:13	BATE	1,807	20001OB4
3.2750	15:02:14	XLON	780	1076834817069011
3.2740	15:02:54	XLON	2,132	1076834817069216
3.2740	15:02:54	XLON	1,300	1076834817069221
3.2740	15:02:54	XLON	1,265	1076834817069222
3.2750	15:02:54	XLON	144	1076834817069223
3.2740	15:02:54	TRQX	953	1076834871606657
3.2740	15:02:54	TRQX	771	1076834871606658
3.2740	15:02:54	CHIX	134	120001Z7I
3.2740	15:02:54	CHIX	1,973	120001Z7J
3.2740	15:02:54	BATE	1,751	20001OJ4
3.2730	15:02:57	XLON	1,933	1076834817069226
3.2740	15:02:57	XLON	1,265	1076834817069229
3.2740	15:02:57	XLON	1,200	1076834817069230
3.2740	15:02:57	XLON	244	1076834817069231
3.2730	15:02:57	TRQX	1,504	1076834871606665
3.2730	15:02:57	CHIX	1,085	120001Z7O
3.2730	15:02:57	BATE	1,179	20001OJE
3.2730	15:02:59	AQXE	351	161405
3.2720	15:03:01	XLON	1,788	1076834817069273
3.2720	15:03:01	TRQX	1,066	1076834871606684
3.2710	15:03:01	TRQX	1,455	1076834871606685
3.2720	15:03:01	CHIX	2,161	120001Z9G
3.2720	15:03:01	BATE	1,404	20001OKK
3.2720	15:03:01	BATE	124	20001OKL
3.2710	15:03:02	BATE	208	20001OKU
3.2710	15:03:03	XLON	2,131	1076834817069287
3.2710	15:03:03	CHIX	2,100	120001Z9Z
3.2710	15:03:03	BATE	1,142	20001OL0
3.2700	15:03:12	XLON	2,160	1076834817069319
3.2700	15:03:12	CHIX	2,139	120001ZB0
3.2700	15:03:13	BATE	1,285	20001OM8
3.2690	15:03:31	AQXE	487	161861
3.2690	15:03:58	AQXE	1,247	162103
3.2690	15:04:33	CHIX	700	120001ZL1
3.2690	15:04:35	CHIX	1,342	120001ZLJ
3.2690	15:04:42	XLON	2,161	1076834817069698
3.2690	15:04:42	CHIX	15	120001ZMF
3.2680	15:05:00	CHIX	1,249	120001ZOS
3.2700	15:06:12	XLON	1,319	1076834817069975
3.2690	15:07:17	XLON	671	1076834817070146
3.2690	15:07:17	XLON	1,170	1076834817070147
3.2690	15:07:17	XLON	250	1076834817070148
3.2690	15:07:17	CHIX	1,687	1200020E6
3.2690	15:07:17	AQXE	523	164253
3.2690	15:07:17	BATE	1,644	20001PJX
3.2690	15:07:18	XLON	119	1076834817070151
3.2710	15:08:57	XLON	151	1076834817070466
3.2710	15:08:57	XLON	774	1076834817070467
3.2710	15:09:02	XLON	2,080	1076834817070479
3.2710	15:09:07	XLON	1,200	1076834817070485
3.2710	15:09:45	CHIX	1,203	12000210F
3.2710	15:09:45	CHIX	957	12000210G
3.2710	15:09:46	AQXE	1,322	165781
3.2710	15:09:46	AQXE	114	165784
3.2710	15:09:46	AQXE	17	165785
3.2700	15:09:50	XLON	2,096	1076834817070613
3.2710	15:09:50	XLON	443	1076834817070614
3.2710	15:09:50	XLON	1,583	1076834817070615
3.2710	15:09:50	XLON	338	1076834817070616
3.2700	15:10:18	XLON	828	1076834817070713
3.2700	15:10:18	XLON	218	1076834817070714
3.2700	15:10:18	TRQX	1,059	1076834871608599
3.2700	15:10:18	CHIX	2,093	120002154
3.2700	15:10:18	AQXE	1,613	166134
3.2700	15:10:18	BATE	2,003	20001Q89
3.2700	15:10:32	XLON	1,046	1076834817070859
3.2700	15:13:28	XLON	85	1076834817071362
3.2700	15:14:19	XLON	2,004	1076834817071478
3.2700	15:14:19	XLON	2,709	1076834817071488
3.2700	15:14:20	XLON	316	1076834817071518
3.2700	15:14:20	XLON	1,339	1076834817071519
3.2700	15:14:20	XLON	840	1076834817071520
3.2700	15:14:20	XLON	214	1076834817071521
3.2700	15:14:21	XLON	66	1076834817071537
3.2700	15:14:21	XLON	303	1076834817071538
3.2700	15:14:26	XLON	409	1076834817071550
3.2700	15:14:26	XLON	293	1076834817071551
3.2700	15:14:27	XLON	286	1076834817071553
3.2700	15:14:27	XLON	306	1076834817071556
3.2700	15:14:28	XLON	282	1076834817071560
3.2700	15:14:29	XLON	300	1076834817071562
3.2700	15:14:39	CHIX	23	12000226S
3.2700	15:14:39	CHIX	1,066	12000226T
3.2700	15:15:20	XLON	445	1076834817071776
3.2700	15:15:20	XLON	127	1076834817071777
3.2690	15:15:32	AQXE	113	169328
3.2700	15:17:02	TRQX	1,055	1076834871610458
3.2700	15:17:02	CHIX	161	1200022QZ
3.2700	15:17:02	CHIX	1,963	1200022R0
3.2700	15:17:02	BATE	1,093	20001RQG
3.2700	15:17:25	AQXE	531	170552
3.2700	15:17:29	AQXE	199	170607
3.2700	15:18:00	TRQX	644	1076834871610702
3.2700	15:18:07	TRQX	389	1076834871610745
3.2700	15:18:07	TRQX	35	1076834871610746
3.2700	15:18:07	AQXE	558	171027
3.2690	15:18:20	XLON	2,071	1076834817072389
3.2690	15:18:20	XLON	1,200	1076834817072391
3.2700	15:18:20	XLON	1,509	1076834817072392
3.2690	15:18:20	TRQX	1,163	1076834871610775
3.2690	15:18:20	CHIX	2,136	12000237I
3.2690	15:18:20	CHIX	950	12000237M
3.2700	15:18:20	CHIX	1,759	12000237N
3.2690	15:18:20	AQXE	957	171130
3.2690	15:18:20	AQXE	589	171131
3.2690	15:18:20	BATE	1,902	20001S2S
3.2680	15:18:40	XLON	2,130	1076834817072433
3.2690	15:18:40	XLON	427	1076834817072436
3.2680	15:18:40	AQXE	900	171319
3.2680	15:19:03	CHIX	563	1200023E2
3.2690	15:20:10	XLON	2,090	1076834817072638
3.2690	15:20:10	XLON	1,300	1076834817072641
3.2690	15:20:10	XLON	1,409	1076834817072642
3.2690	15:20:10	XLON	248	1076834817072644
3.2690	15:20:10	XLON	285	1076834817072645
3.2690	15:20:10	TRQX	1,647	1076834871611178
3.2690	15:20:10	CHIX	2,094	1200023L6
3.2690	15:20:10	AQXE	514	172148
3.2690	15:20:10	BATE	1,191	20001SG8
3.2690	15:20:11	XLON	305	1076834817072648
3.2690	15:20:11	XLON	296	1076834817072652
3.2690	15:20:21	XLON	338	1076834817072685
3.2690	15:20:55	XLON	453	1076834817072738
3.2690	15:21:02	XLON	454	1076834817072773
3.2690	15:21:02	XLON	291	1076834817072774
3.2690	15:21:02	CHIX	307	1200023X7
3.2690	15:21:04	XLON	62	1076834817072783
3.2690	15:21:04	XLON	333	1076834817072784
3.2680	15:21:06	XLON	2,080	1076834817072802
3.2680	15:21:07	XLON	1,046	1076834817072824
3.2680	15:21:07	TRQX	1,473	1076834871611482
3.2680	15:21:07	CHIX	1,515	1200023ZY
3.2680	15:21:07	BATE	1,068	20001SRV
3.2680	15:21:32	XLON	503	1076834817072913
3.2670	15:22:35	XLON	2,098	1076834817073122
3.2670	15:22:35	XLON	1,700	1076834817073126
3.2670	15:22:35	XLON	1,009	1076834817073127
3.2670	15:22:35	TRQX	153	1076834871611877
3.2670	15:22:35	TRQX	1,428	1076834871611878
3.2670	15:22:35	CHIX	2,090	1200024GR
3.2670	15:22:35	CHIX	1,046	1200024GW
3.2670	15:22:35	AQXE	2,052	174004
3.2670	15:22:35	BATE	1,315	20001T78
3.2660	15:22:36	BATE	851	20001T91
3.2670	15:23:12	XLON	1,377	1076834817073266
3.2670	15:23:12	XLON	279	1076834817073267
3.2660	15:23:26	XLON	2,081	1076834817073299
3.2660	15:23:26	TRQX	1,025	1076834871612115
3.2660	15:23:26	TRQX	29	1076834871612116
3.2660	15:23:26	CHIX	1,342	1200024QE
3.2660	15:23:26	CHIX	756	1200024QF
3.2660	15:23:26	BATE	224	20001TF4
3.2650	15:23:32	XLON	1,232	1076834817073312
3.2650	15:23:32	CHIX	2,144	1200024RG
3.2650	15:23:32	BATE	1,308	20001TFR
3.2650	15:23:41	XLON	638	1076834817073356
3.2650	15:23:41	XLON	147	1076834817073357
3.2650	15:23:51	XLON	88	1076834817073405
3.2640	15:24:14	XLON	2,095	1076834817073472
3.2640	15:24:15	CHIX	2,134	12000251G
3.2640	15:24:15	BATE	1,168	20001TNF
3.2630	15:24:16	XLON	2,060	1076834817073534
3.2630	15:24:16	CHIX	2,164	120002536
3.2630	15:24:16	BATE	1,455	20001TO1
3.2640	15:24:16	BATE	916	20001TP8
3.2640	15:24:17	BATE	246	20001TPH
3.2630	15:26:36	XLON	2,089	1076834817074098
3.2630	15:26:36	TRQX	1,069	1076834871613018
3.2630	15:26:36	CHIX	2,064	1200025SA
3.2630	15:26:36	BATE	1,046	20001U9P
3.2620	15:26:37	XLON	2,079	1076834817074107
3.2620	15:26:37	CHIX	1,020	1200025SH
3.2620	15:26:37	CHIX	1,077	1200025SI
3.2630	15:26:37	AQXE	346	177130
3.2630	15:26:37	AQXE	8	177131
3.2630	15:26:37	AQXE	15	177132
3.2630	15:26:37	AQXE	894	177133
3.2630	15:26:37	AQXE	740	177134
3.2620	15:26:38	TRQX	1,068	1076834871613036
3.2610	15:26:43	XLON	2,122	1076834817074154
3.2610	15:26:43	CHIX	2,121	1200025V1
3.2610	15:26:43	BATE	1,355	20001UB6
3.2600	15:28:32	XLON	1,170	1076834817074745
3.2600	15:28:32	XLON	884	1076834817074746
3.2600	15:28:32	XLON	30	1076834817074747
3.2600	15:28:32	CHIX	868	1200026AJ
3.2600	15:28:32	CHIX	906	1200026AK
3.2600	15:28:32	CHIX	334	1200026AL
3.2600	15:28:32	BATE	1,332	20001UNZ
3.2590	15:29:41	CHIX	1,435	1200026MP
3.2610	15:31:00	XLON	1,170	1076834817075317
3.2610	15:31:00	XLON	968	1076834817075318
3.2610	15:31:00	TRQX	1,165	1076834871614150
3.2610	15:31:00	CHIX	2,132	120002707
3.2610	15:31:00	BATE	133	20001VB7
3.2610	15:31:02	AQXE	1,302	180080
3.2610	15:31:02	BATE	202	20001VBO
3.2610	15:31:02	BATE	1,023	20001VBP
3.2610	15:31:12	XLON	352	1076834817075376
3.2610	15:31:12	XLON	371	1076834817075377
3.2610	15:31:56	XLON	278	1076834817075501
3.2610	15:32:10	XLON	533	1076834817075570
3.2610	15:33:03	XLON	428	1076834817075795
3.2610	15:33:03	XLON	402	1076834817075796
3.2620	15:33:34	XLON	2,143	1076834817075900
3.2620	15:33:34	TRQX	618	1076834871614821
3.2620	15:33:34	TRQX	5	1076834871614822
3.2620	15:33:34	TRQX	18	1076834871614823
3.2620	15:33:34	CHIX	2,076	1200027WL
3.2620	15:33:34	AQXE	913	181678
3.2620	15:33:34	BATE	1,392	20001VY6
3.2620	15:33:36	TRQX	89	1076834871614838
3.2620	15:33:36	TRQX	41	1076834871614839
3.2610	15:33:47	XLON	2,060	1076834817075937
3.2620	15:33:47	XLON	380	1076834817075939
3.2620	15:33:47	XLON	1,583	1076834817075940
3.2620	15:33:47	XLON	363	1076834817075941
3.2620	15:33:47	TRQX	528	1076834871614873
3.2610	15:33:47	CHIX	1,048	1200027ZZ
3.2610	15:33:48	BATE	1,044	20001W15
3.2600	15:34:00	XLON	2,150	1076834817076051
3.2590	15:34:00	XLON	2,165	1076834817076060
3.2610	15:34:00	CHIX	781	12000284Y
3.2610	15:34:00	CHIX	299	12000284Z
3.2600	15:34:00	CHIX	2,070	120002855
3.2590	15:34:00	CHIX	2,057	120002859
3.2610	15:34:00	BATE	339	20001W4E
3.2600	15:34:00	BATE	1,402	20001W4F
3.2580	15:34:02	BATE	23	20001W4O
3.2580	15:34:03	BATE	497	20001W4P
3.2580	15:34:09	XLON	2,068	1076834817076090
3.2590	15:34:54	XLON	1,032	1076834817076192
3.2590	15:34:54	XLON	1,032	1076834817076193
3.2580	15:35:35	XLON	522	1076834817076277
3.2580	15:35:35	AQXE	563	182841
3.2580	15:35:36	XLON	908	1076834817076279
3.2580	15:35:44	XLON	685	1076834817076332
3.2580	15:35:44	CHIX	2,161	1200028I7
3.2580	15:35:44	BATE	858	20001WGN
3.2570	15:35:55	XLON	1,521	1076834817076360
3.2570	15:35:55	XLON	553	1076834817076361
3.2570	15:35:55	CHIX	1,163	1200028JE
3.2570	15:35:55	BATE	1,422	20001WHP
3.2560	15:36:10	XLON	2,071	1076834817076385
3.2550	15:36:10	TRQX	1,233	1076834871615502
3.2560	15:36:10	CHIX	1,773	1200028KK
3.2550	15:36:29	XLON	2,127	1076834817076531
3.2550	15:36:29	CHIX	925	1200028NV
3.2550	15:36:29	CHIX	242	1200028NW
3.2540	15:36:40	BATE	889	20001WOW
3.2550	15:38:08	CHIX	1,354	120002964
3.2550	15:39:12	CHIX	716	1200029GT
3.2550	15:39:12	CHIX	736	1200029GU
3.2550	15:39:12	AQXE	1,138	185138
3.2550	15:39:12	BATE	1,191	20001X9T
3.2570	15:40:03	XLON	2,073	1076834817077121
3.2570	15:40:03	TRQX	390	1076834871616393
3.2570	15:40:03	TRQX	623	1076834871616396
3.2570	15:40:03	TRQX	225	1076834871616397
3.2570	15:40:03	AQXE	818	185552
3.2560	15:40:42	XLON	2,100	1076834817077287
3.2570	15:41:00	CHIX	1,442	1200029ZS
3.2570	15:41:19	XLON	1,632	1076834817077430
3.2570	15:41:19	AQXE	136	186340
3.2570	15:41:20	XLON	498	1076834817077436
3.2570	15:42:02	AQXE	127	186693
3.2570	15:43:41	AQXE	507	187729
3.2570	15:43:41	AQXE	769	187730
3.2570	15:43:41	BATE	1,410	20001YD9
3.2560	15:43:42	XLON	23	1076834817078030
3.2560	15:43:51	XLON	2,051	1076834817078054
3.2560	15:43:51	XLON	335	1076834817078057
3.2560	15:43:51	CHIX	1,150	120002AV6
3.2560	15:43:51	BATE	1,171	20001YDV
3.2560	15:43:52	TRQX	189	1076834871617554
3.2600	15:45:35	XLON	2,103	1076834817078516
3.2600	15:45:35	XLON	1,200	1076834817078520
3.2600	15:45:35	CHIX	2,121	120002BGD
3.2610	15:46:30	XLON	2,090	1076834817078694
3.2610	15:46:30	XLON	1,200	1076834817078697
3.2610	15:47:47	XLON	352	1076834817079010
3.2600	15:48:05	XLON	2,085	1076834817079211
3.2600	15:48:05	CHIX	2,158	120002C8N
3.2600	15:48:05	AQXE	1,155	190816
3.2600	15:48:05	BATE	2	20001ZL2
3.2600	15:48:31	XLON	1,007	1076834817079479
3.2600	15:48:31	TRQX	1,168	1076834871619050
3.2600	15:48:31	BATE	1,116	20001ZTT
3.2600	15:48:33	XLON	326	1076834817079497
3.2620	15:49:17	XLON	346	1076834817079625
3.2620	15:49:17	XLON	317	1076834817079626
3.2620	15:49:22	XLON	290	1076834817079634
3.2620	15:49:23	XLON	322	1076834817079637
3.2620	15:49:24	XLON	339	1076834817079646
3.2620	15:49:35	XLON	327	1076834817079709
3.2620	15:49:36	XLON	325	1076834817079740
3.2620	15:49:36	XLON	330	1076834817079741
3.2620	15:49:36	XLON	1,187	1076834817079742
3.2620	15:49:36	XLON	466	1076834817079743
3.2610	15:49:36	AQXE	6	192151
3.2610	15:49:36	AQXE	1,177	192152
3.2610	15:49:43	AQXE	842	192226
3.2610	15:50:01	XLON	1,400	1076834817079796
3.2610	15:50:01	XLON	301	1076834817079800
3.2610	15:50:01	XLON	866	1076834817079803
3.2610	15:50:01	XLON	563	1076834817079804
3.2610	15:50:01	CHIX	2,065	120002D37
3.2610	15:50:04	XLON	289	1076834817079805
3.2610	15:50:04	XLON	294	1076834817079811
3.2600	15:50:05	CHIX	832	120002D4S
3.2600	15:50:15	XLON	2,096	1076834817079830
3.2600	15:50:15	TRQX	1,161	1076834871619483
3.2600	15:50:15	CHIX	984	120002D66
3.2600	15:50:15	CHIX	251	120002D67
3.2600	15:50:15	BATE	1,116	20002070
3.2590	15:50:48	XLON	2,061	1076834817079933
3.2590	15:50:48	TRQX	351	1076834871619604
3.2590	15:50:48	CHIX	878	120002DBS
3.2590	15:50:48	CHIX	1,241	120002DBT
3.2590	15:50:48	BATE	293	200020B5
3.2590	15:50:49	TRQX	780	1076834871619612
3.2590	15:50:49	BATE	753	200020BI
3.2580	15:51:01	XLON	1,081	1076834817079990
3.2580	15:51:01	XLON	973	1076834817079991
3.2580	15:51:01	TRQX	1,181	1076834871619668
3.2580	15:51:01	CHIX	2,098	120002DGE
3.2580	15:51:01	BATE	1,133	200020FV
3.2570	15:52:00	XLON	2,087	1076834817080303
3.2570	15:52:09	CHIX	1,223	120002DWJ
3.2570	15:52:09	CHIX	837	120002DWK
3.2570	15:52:55	TRQX	1,167	1076834871620254
3.2570	15:52:55	BATE	166	200020X1
3.2570	15:52:56	BATE	66	200020X5
3.2570	15:53:00	BATE	119	200020XN
3.2570	15:53:00	BATE	960	200020XO
3.2570	15:53:19	XLON	2,061	1076834817080623
3.2570	15:53:19	CHIX	848	120002E8W
3.2570	15:53:22	CHIX	1,303	120002E9Q
3.2570	15:53:32	XLON	297	1076834817080673
3.2570	15:53:42	XLON	301	1076834817080757
3.2560	15:53:46	XLON	2,065	1076834817080768
3.2560	15:53:46	CHIX	1,060	120002EE8
3.2560	15:53:46	CHIX	1,005	120002EEB
3.2590	15:55:06	XLON	2,059	1076834817080942
3.2590	15:55:06	TRQX	1,259	1076834871620918
3.2580	15:55:10	CHIX	492	120002EVD
3.2580	15:55:11	XLON	563	1076834817080950
3.2580	15:55:12	XLON	1,512	1076834817080963
3.2580	15:55:12	CHIX	1,230	120002EVP
3.2580	15:55:12	AQXE	1,356	196251
3.2580	15:55:12	BATE	1,931	200021IF
3.2570	15:55:45	XLON	2,064	1076834817081131
3.2570	15:55:45	CHIX	1,399	120002F2W
3.2570	15:55:46	AQXE	208	196804
3.2580	15:58:53	XLON	2,116	1076834817081683
3.2580	15:58:53	XLON	1,600	1076834817081694
3.2580	15:58:53	XLON	1,109	1076834817081695
3.2570	15:58:53	XLON	2,143	1076834817081698
3.2560	15:58:53	XLON	276	1076834817081701
3.2560	15:58:53	XLON	3	1076834817081702
3.2560	15:58:53	XLON	1,791	1076834817081703
3.2580	15:58:53	TRQX	1,245	1076834871621783
3.2580	15:58:53	CHIX	1,935	120002FRD
3.2570	15:58:53	CHIX	1,954	120002FRN
3.2560	15:58:53	CHIX	1,077	120002FRP
3.2560	15:58:53	CHIX	635	120002FRQ
3.2580	15:58:53	AQXE	1,152	198903
3.2570	15:58:53	AQXE	997	198910
3.2570	15:58:53	AQXE	189	198911
3.2580	15:58:53	BATE	1,887	200022A4
3.2570	15:58:53	BATE	1,283	200022A7
3.2570	15:58:53	BATE	513	200022A8
3.2560	15:58:54	TRQX	1,221	1076834871621811
3.2550	15:58:54	AQXE	327	198918
3.2560	15:58:54	BATE	29	200022AA
3.2560	15:58:54	BATE	1,033	200022AB
3.2550	15:58:55	BATE	79	200022AU
3.2550	15:58:56	CHIX	880	120002FTL
3.2550	15:59:00	CHIX	1,065	120002FW0
3.2570	15:59:53	XLON	2,063	1076834817082004
3.2580	16:00:25	XLON	2,055	1076834817082208
3.2570	16:00:25	XLON	2,146	1076834817082232
3.2580	16:00:25	CHIX	1,989	120002GCY
3.2580	16:00:25	BATE	1,693	200022UF
3.2580	16:00:38	XLON	2,088	1076834817082301
3.2580	16:00:38	CHIX	783	120002GGP
3.2590	16:02:01	XLON	420	1076834817082619
3.2590	16:02:01	XLON	626	1076834817082620
3.2590	16:02:12	XLON	420	1076834817082687
3.2590	16:02:12	XLON	926	1076834817082688
3.2600	16:03:00	XLON	505	1076834817082935
3.2600	16:03:00	XLON	260	1076834817082936
3.2600	16:03:19	XLON	606	1076834817083043
3.2600	16:03:19	XLON	339	1076834817083044
3.2600	16:04:02	XLON	2,108	1076834817083188
3.2630	16:05:30	CHIX	807	120002HZU
3.2630	16:05:53	XLON	489	1076834817083660
3.2630	16:05:53	XLON	774	1076834817083661
3.2630	16:05:53	CHIX	281	120002I25
3.2630	16:06:05	XLON	2,079	1076834817083684
3.2630	16:06:28	XLON	1,200	1076834817083752
3.2630	16:06:28	XLON	303	1076834817083753
3.2630	16:06:28	TRQX	1,244	1076834871624199
3.2630	16:06:28	CHIX	2,075	120002I86
3.2630	16:06:28	CHIX	438	120002I8C
3.2630	16:06:28	CHIX	26	120002I8D
3.2630	16:06:28	CHIX	21	120002I8E
3.2630	16:06:28	BATE	2,080	200024G9
3.2630	16:08:04	AQXE	871	205931
3.2630	16:08:05	XLON	431	1076834817084266
3.2630	16:08:05	XLON	625	1076834817084267
3.2630	16:09:32	XLON	285	1076834817084557
3.2630	16:09:32	XLON	1,100	1076834817084558
3.2630	16:09:32	XLON	1,324	1076834817084559
3.2630	16:09:32	XLON	290	1076834817084594
3.2630	16:09:32	XLON	1,100	1076834817084595
3.2630	16:09:32	CHIX	2,709	120002J22
3.2630	16:09:32	AQXE	628	207115
3.2630	16:09:33	XLON	1,455	1076834817084602
3.2630	16:09:33	XLON	209	1076834817084603
3.2630	16:09:33	XLON	209	1076834817084604
3.2630	16:09:33	CHIX	653	120002J2A
3.2630	16:09:33	CHIX	284	120002J2B
3.2630	16:09:33	CHIX	600	120002J2C
3.2630	16:09:33	CHIX	118	120002J2I
3.2630	16:09:34	XLON	209	1076834817084605
3.2630	16:09:34	CHIX	1	120002J2M
3.2650	16:10:51	XLON	2,077	1076834817084890
3.2660	16:12:11	CHIX	22	120002JP1
3.2660	16:12:11	CHIX	752	120002JP2
3.2660	16:12:11	CHIX	572	120002JP3
3.2660	16:12:11	CHIX	1,254	120002JP4
3.2660	16:12:11	CHIX	109	120002JP5
3.2660	16:12:12	CHIX	2,709	120002JPB
3.2670	16:12:18	CHIX	1,202	120002JQY
3.2670	16:12:18	CHIX	1,098	120002JQZ
3.2670	16:12:18	BATE	236	200025Y1
3.2670	16:12:59	XLON	2,065	1076834817085388
3.2670	16:12:59	XLON	1,200	1076834817085394
3.2670	16:12:59	XLON	659	1076834817085395
3.2670	16:12:59	CHIX	2,117	120002JWT
3.2670	16:12:59	BATE	2,114	2000264H
3.2670	16:12:59	AQXE	422	209753
3.2670	16:12:59	AQXE	1,634	209754
3.2680	16:13:16	CHIX	349	120002K09
3.2680	16:13:16	CHIX	19	120002K0A
3.2680	16:13:49	CHIX	1,864	120002K7G
3.2680	16:13:49	CHIX	282	120002K7H
3.2680	16:13:49	CHIX	23	120002K7I
3.2680	16:13:50	CHIX	300	120002K7Q
3.2680	16:13:50	CHIX	1,200	120002K7R
3.2680	16:13:50	CHIX	269	120002K7S
3.2680	16:13:50	CHIX	657	120002K7T
3.2680	16:13:50	CHIX	305	120002K7V
3.2680	16:13:50	CHIX	280	120002K7W
3.2680	16:13:50	CHIX	461	120002K7X
3.2680	16:13:51	CHIX	1,046	120002K8A
3.2680	16:14:09	XLON	406	1076834817085748
3.2680	16:14:09	CHIX	24	120002KBZ
3.2680	16:14:09	CHIX	35	120002KC0
3.2680	16:14:09	CHIX	2,458	120002KC1
3.2680	16:14:10	XLON	581	1076834817085750
3.2680	16:14:10	XLON	404	1076834817085751
3.2680	16:14:10	XLON	1,724	1076834817085752
3.2680	16:14:10	XLON	406	1076834817085753
3.2680	16:14:16	XLON	2,071	1076834817085786
3.2680	16:14:16	XLON	1,187	1076834817085787
3.2680	16:14:16	XLON	581	1076834817085788
3.2680	16:14:16	XLON	941	1076834817085789
3.2680	16:14:16	TRQX	789	1076834871626685
3.2680	16:14:16	TRQX	1,313	1076834871626686
3.2680	16:14:16	CHIX	1,096	120002KD7
3.2680	16:14:16	BATE	1,940	200026IS
3.2680	16:14:16	BATE	133	200026IT
3.2680	16:14:16	AQXE	1,342	210902
3.2680	16:14:16	AQXE	474	210903
3.2680	16:14:16	AQXE	15	210904
3.2680	16:14:16	AQXE	53	210905
3.2680	16:14:17	XLON	359	1076834817085790
3.2680	16:14:17	XLON	469	1076834817085791
3.2680	16:14:17	XLON	325	1076834817085792
3.2680	16:14:17	XLON	1,100	1076834817085793
3.2680	16:14:17	XLON	305	1076834817085794
3.2680	16:14:17	XLON	151	1076834817085795
3.2680	16:14:17	XLON	1,649	1076834817085796
3.2680	16:14:17	XLON	324	1076834817085797
3.2680	16:14:17	XLON	736	1076834817085798
3.2680	16:14:17	XLON	69	1076834817085799
3.2680	16:14:18	XLON	607	1076834817085800
3.2680	16:14:18	XLON	69	1076834817085801
3.2680	16:14:24	XLON	535	1076834817085856
3.2680	16:14:24	XLON	1,187	1076834817085857
3.2680	16:14:24	XLON	278	1076834817085858
3.2680	16:14:24	XLON	630	1076834817085874
3.2680	16:14:24	XLON	630	1076834817085875
3.2680	16:14:24	AQXE	313	211098
3.2680	16:14:24	AQXE	9	211099
3.2680	16:14:25	XLON	609	1076834817085876
3.2680	16:14:25	AQXE	810	211108
3.2680	16:14:25	AQXE	184	211109
3.2680	16:14:45	XLON	1,485	1076834817086020
3.2680	16:14:45	XLON	1,200	1076834817086021
3.2680	16:14:45	XLON	24	1076834817086022
3.2670	16:14:45	XLON	2,058	1076834817086034
3.2660	16:14:45	XLON	2,054	1076834817086037
3.2670	16:14:45	TRQX	2,143	1076834871626859
3.2660	16:14:45	TRQX	283	1076834871626860
3.2660	16:14:45	TRQX	1,795	1076834871626861
3.2680	16:14:45	CHIX	1,698	120002KLJ
3.2670	16:14:45	CHIX	868	120002KLX
3.2670	16:14:45	CHIX	1,245	120002KLY
3.2660	16:14:45	CHIX	1,127	120002KM8
3.2670	16:14:45	BATE	2,134	200026OW
3.2660	16:14:45	BATE	845	200026P0
3.2660	16:14:45	BATE	1,293	200026P1
3.2670	16:14:45	AQXE	1,485	211408
3.2660	16:14:45	AQXE	244	211417
3.2660	16:14:45	AQXE	805	211418
3.2660	16:15:12	XLON	1,600	1076834817086164
3.2660	16:15:12	XLON	1,100	1076834817086165
3.2660	16:15:12	XLON	108	1076834817086166
3.2650	16:15:38	BATE	651	2000272O
3.2660	16:15:42	XLON	1,874	1076834817086469
3.2650	16:16:05	XLON	1,900	1076834817086563
3.2650	16:16:05	XLON	219	1076834817086564
3.2650	16:16:05	BATE	1,456	2000276P
3.2640	16:16:25	XLON	6	1076834817086691
3.2640	16:16:49	XLON	448	1076834817086858
3.2640	16:16:49	CHIX	1,452	120002L9C
3.2640	16:16:49	CHIX	250	120002L9D
3.2640	16:16:49	BATE	1,522	200027CK
3.2650	16:18:43	XLON	319	1076834817087565
3.2650	16:18:43	XLON	433	1076834817087566
3.2650	16:18:43	CHIX	803	120002LTP
3.2650	16:18:43	CHIX	281	120002LTQ
3.2650	16:18:43	CHIX	268	120002LTR
3.2650	16:18:44	XLON	1,485	1076834817087569
3.2650	16:18:44	XLON	441	1076834817087570
3.2650	16:18:44	XLON	783	1076834817087571
3.2650	16:18:44	XLON	316	1076834817087572
3.2650	16:18:44	XLON	441	1076834817087573
3.2650	16:18:44	XLON	300	1076834817087574
3.2650	16:18:44	XLON	320	1076834817087575
3.2650	16:18:44	XLON	1,100	1076834817087576
3.2650	16:18:44	XLON	232	1076834817087577
3.2650	16:18:44	CHIX	57	120002LTW
3.2650	16:18:44	CHIX	265	120002LTX
3.2650	16:18:44	CHIX	276	120002LTY
3.2650	16:18:44	CHIX	159	120002LU3
3.2650	16:18:44	CHIX	275	120002LU4
3.2650	16:18:44	CHIX	306	120002LU5
3.2650	16:18:48	XLON	461	1076834817087593
3.2650	16:18:48	XLON	1,485	1076834817087594
3.2650	16:18:48	XLON	310	1076834817087595
3.2650	16:18:48	CHIX	1,046	120002LV6
3.2650	16:18:49	XLON	316	1076834817087597
3.2650	16:18:49	XLON	730	1076834817087598
3.2650	16:18:51	XLON	297	1076834817087618
3.2650	16:18:51	XLON	749	1076834817087619
3.2640	16:18:55	XLON	1,613	1076834817087646
3.2640	16:18:55	TRQX	1,657	1076834871628256
3.2630	16:18:57	AQXE	330	215609
3.2640	16:19:09	CHIX	259	120002M00
3.2640	16:19:09	CHIX	285	120002M01
3.2640	16:19:09	CHIX	902	120002M02
3.2650	16:20:18	XLON	299	1076834817088183
3.2640	16:20:19	CHIX	390	120002MEJ
3.2650	16:20:19	BATE	86	200028LJ
3.2650	16:20:20	XLON	1,991	1076834817088188
3.2650	16:20:20	XLON	291	1076834817088189
3.2650	16:20:20	XLON	427	1076834817088190
3.2650	16:20:20	CHIX	287	120002MES
3.2650	16:20:20	CHIX	260	120002MEY
3.2650	16:20:20	CHIX	274	120002MEZ
3.2650	16:20:20	CHIX	512	120002MF0
3.2650	16:20:20	CHIX	15	120002MF1
3.2650	16:20:20	CHIX	286	120002MF2
3.2650	16:20:20	CHIX	511	120002MF3
3.2650	16:20:20	BATE	9	200028M0
3.2650	16:20:20	BATE	83	200028M3
3.2650	16:20:21	XLON	319	1076834817088192
3.2650	16:20:21	XLON	337	1076834817088194
3.2650	16:20:21	CHIX	274	120002MFE
3.2650	16:20:25	XLON	778	1076834817088234
3.2660	16:20:26	CHIX	170	120002MI6
3.2660	16:20:26	CHIX	278	120002MI7
3.2660	16:20:26	CHIX	1,043	120002MI8
3.2660	16:20:26	BATE	514	200028NW
3.2660	16:20:26	BATE	96	200028NX
3.2660	16:20:28	BATE	90	200028ON
3.2660	16:20:28	BATE	81	200028PC
3.2660	16:20:28	BATE	514	200028PD
3.2660	16:20:29	BATE	82	200028PX
3.2660	16:20:30	BATE	81	200028PZ
3.2660	16:20:30	BATE	93	200028Q9
3.2660	16:20:32	BATE	82	200028R3
3.2660	16:20:32	BATE	82	200028R4
3.2660	16:20:34	BATE	91	200028RD
3.2660	16:20:35	XLON	434	1076834817088371
3.2660	16:20:35	BATE	1,046	200028RU
3.2660	16:20:35	BATE	864	200028S1
3.2660	16:20:41	XLON	1,485	1076834817088393
3.2660	16:20:41	XLON	955	1076834817088394
3.2650	16:20:46	CHIX	1,401	120002MNS
3.2660	16:20:49	XLON	564	1076834817088481
3.2660	16:20:52	XLON	481	1076834817088488
3.2660	16:21:02	XLON	894	1076834817088538
3.2660	16:21:02	XLON	1,104	1076834817088539
3.2650	16:21:02	BATE	390	200028XT
3.2650	16:21:06	XLON	809	1076834817088573
3.2650	16:21:07	XLON	1,332	1076834817088577
3.2650	16:21:07	BATE	1,700	200028YW
3.2650	16:21:19	CHIX	1,583	120002MTD
3.2640	16:21:38	AQXE	433	218681
3.2650	16:21:42	XLON	117	1076834817088727
3.2650	16:21:42	XLON	529	1076834817088728
3.2650	16:21:42	XLON	294	1076834817088729
3.2650	16:21:42	XLON	310	1076834817088730
3.2650	16:21:42	XLON	34	1076834817088731
3.2650	16:21:49	CHIX	1,046	120002N0N
3.2640	16:22:00	AQXE	390	218990
3.2640	16:22:00	AQXE	242	219001
3.2650	16:22:02	XLON	10	1076834817088786
3.2650	16:22:02	XLON	321	1076834817088787
3.2650	16:22:02	XLON	289	1076834817088788
3.2650	16:22:02	XLON	331	1076834817088789
3.2650	16:22:02	XLON	476	1076834817088790
3.2650	16:22:02	XLON	433	1076834817088791
3.2640	16:22:02	CHIX	390	120002N49
3.2640	16:22:07	XLON	869	1076834817088825
3.2650	16:22:18	TRQX	33	1076834871629686
3.2650	16:22:18	TRQX	1,013	1076834871629687
3.2650	16:22:32	CHIX	329	120002NA4
3.2650	16:22:32	CHIX	22	120002NA5
3.2650	16:22:32	CHIX	32	120002NA6
3.2650	16:22:32	CHIX	2,300	120002NA7
3.2650	16:22:33	XLON	307	1076834817088913
3.2650	16:22:33	XLON	285	1076834817088914
3.2640	16:22:41	CHIX	390	120002NB8
3.2650	16:22:42	XLON	310	1076834817088939
3.2650	16:22:42	XLON	329	1076834817088940
3.2650	16:22:42	XLON	280	1076834817088941
3.2650	16:22:42	XLON	179	1076834817088942
3.2640	16:22:57	XLON	1,170	1076834817089030
3.2650	16:23:09	CHIX	261	120002NGX
3.2650	16:23:09	CHIX	1,081	120002NGY
3.2650	16:23:09	BATE	1,046	200029L1
3.2650	16:23:21	BATE	89	200029PF
3.2650	16:23:28	XLON	300	1076834817089251
3.2650	16:23:28	XLON	1,485	1076834817089252
3.2650	16:23:28	BATE	85	200029RK
3.2650	16:23:29	XLON	291	1076834817089253
3.2650	16:23:30	XLON	27	1076834817089275
3.2650	16:23:34	XLON	287	1076834817089304
3.2650	16:23:34	CHIX	1,046	120002NQK
3.2650	16:23:35	XLON	281	1076834817089305
3.2650	16:23:37	XLON	334	1076834817089315
3.2650	16:23:38	XLON	300	1076834817089322
3.2650	16:23:49	CHIX	670	120002NT4
3.2650	16:23:49	AQXE	243	220539
3.2660	16:24:04	CHIX	524	120002NVD
3.2660	16:24:04	CHIX	862	120002NVE
3.2660	16:24:04	CHIX	46	120002NVF
3.2660	16:24:04	BATE	550	200029ZZ
3.2660	16:24:04	BATE	496	20002A00
3.2660	16:24:13	TRQX	693	1076834871630447
3.2670	16:25:05	CHIX	2,565	120002OEY
3.2670	16:25:05	CHIX	144	120002OEZ
3.2670	16:25:05	BATE	502	20002AI7
3.2670	16:25:05	BATE	114	20002AI8
3.2670	16:25:05	BATE	430	20002AI9
3.2670	16:25:06	CHIX	301	120002OF9
3.2670	16:25:06	CHIX	1,014	120002OFA
3.2660	16:25:12	AQXE	693	223470
3.2670	16:25:15	BATE	87	20002AMG
3.2670	16:25:15	BATE	87	20002AMH
3.2670	16:25:15	BATE	514	20002AMI
3.2670	16:25:15	BATE	87	20002AMU
3.2670	16:25:15	BATE	81	20002AMV
3.2670	16:25:16	BATE	85	20002ANE
3.2670	16:25:16	BATE	95	20002ANF
3.2670	16:25:16	BATE	91	20002ANQ
3.2670	16:25:16	BATE	514	20002ANR
3.2670	16:25:16	BATE	91	20002ANS
3.2660	16:25:16	AQXE	238	223570
3.2670	16:25:29	CHIX	402	120002ON9
3.2670	16:25:29	CHIX	542	120002ONA
3.2670	16:25:29	CHIX	572	120002ONB
3.2670	16:25:29	CHIX	68	120002ONC
3.2670	16:25:45	BATE	94	20002AVM
3.2670	16:25:45	BATE	84	20002AVN
3.2670	16:25:48	BATE	91	20002AW7
3.2670	16:25:49	CHIX	412	120002ORW
3.2670	16:25:49	CHIX	477	120002ORX
3.2670	16:25:49	CHIX	84	120002ORY
3.2670	16:25:49	CHIX	113	120002ORZ
3.2670	16:25:59	CHIX	307	120002OSX
3.2670	16:25:59	CHIX	739	120002OSY
3.2660	16:26:08	XLON	2,115	1076834817090111
3.2660	16:26:08	XLON	750	1076834817090134
3.2660	16:26:08	XLON	1,300	1076834817090135
3.2660	16:26:08	BATE	1,514	20002AZY
3.2660	16:26:08	AQXE	1,019	224341
3.2650	16:26:08	AQXE	1,783	224344
3.2660	16:26:14	XLON	1,200	1076834817090190
3.2660	16:26:14	XLON	1,509	1076834817090191
3.2660	16:26:15	XLON	349	1076834817090204
3.2660	16:26:15	XLON	290	1076834817090205
3.2660	16:26:15	XLON	306	1076834817090206
3.2660	16:26:15	XLON	310	1076834817090207
3.2660	16:26:15	XLON	1,100	1076834817090208
3.2660	16:26:15	XLON	354	1076834817090209
3.2660	16:26:15	XLON	265	1076834817090214
3.2660	16:26:15	XLON	60	1076834817090215
3.2660	16:26:17	XLON	17	1076834817090220
3.2660	16:26:19	CHIX	1,102	120002P0M
3.2660	16:26:21	XLON	1,858	1076834817090228
3.2660	16:26:21	XLON	292	1076834817090229
3.2660	16:26:21	XLON	31	1076834817090253
3.2660	16:26:23	XLON	844	1076834817090276
3.2660	16:26:23	XLON	281	1076834817090277
3.2660	16:26:23	XLON	579	1076834817090278
3.2660	16:26:28	XLON	281	1076834817090297
3.2660	16:26:28	XLON	1,858	1076834817090298
3.2660	16:26:28	XLON	289	1076834817090301
3.2660	16:26:29	CHIX	1,103	120002P3H
3.2660	16:26:29	CHIX	300	120002P3I
3.2660	16:26:32	XLON	294	1076834817090344
3.2660	16:26:32	XLON	1,858	1076834817090345
3.2660	16:26:33	XLON	287	1076834817090347
3.2660	16:26:33	XLON	759	1076834817090348
3.2660	16:26:42	XLON	474	1076834817090391
3.2660	16:26:49	CHIX	905	120002PB9
3.2660	16:26:49	CHIX	390	120002PBA
3.2650	16:26:54	CHIX	93	120002PCD
3.2670	16:27:18	CHIX	137	120002PJM
3.2670	16:27:18	CHIX	1,546	120002PJN
3.2670	16:27:18	BATE	95	20002BLS
3.2670	16:27:19	BATE	90	20002BM3
3.2670	16:27:19	BATE	42	20002BM5
3.2670	16:27:19	BATE	96	20002BM6
3.2660	16:27:28	XLON	1,735	1076834817090567
3.2660	16:27:28	AQXE	1,656	225861
3.2670	16:27:29	CHIX	337	120002PMN
3.2670	16:27:29	CHIX	119	120002PMO
3.2670	16:27:29	CHIX	426	120002PMP
3.2670	16:27:29	CHIX	28	120002PMQ
3.2670	16:27:29	CHIX	29	120002PMR
3.2670	16:27:29	CHIX	305	120002PMS
3.2670	16:27:29	CHIX	42	120002PMT
3.2670	16:27:49	CHIX	1,046	120002PRT
3.2660	16:27:54	XLON	423	1076834817090716
3.2650	16:27:54	XLON	2,112	1076834817090725
3.2660	16:27:54	XLON	2,709	1076834817090732
3.2660	16:27:54	TRQX	1,200	1076834871632025
3.2660	16:27:54	CHIX	1,061	120002PS8
3.2660	16:27:54	BATE	1,318	20002BSV
3.2660	16:27:54	BATE	88	20002BSX
3.2660	16:27:54	BATE	94	20002BSY
3.2660	16:27:54	AQXE	579	226323
3.2660	16:27:54	AQXE	138	226324
3.2660	16:27:54	AQXE	329	226325
3.2650	16:27:55	XLON	1,300	1076834817090740
3.2650	16:27:55	TRQX	986	1076834871632027
3.2650	16:27:55	TRQX	734	1076834871632037
3.2650	16:27:55	CHIX	1,067	120002PSF
3.2650	16:27:55	BATE	19	20002BT6
3.2650	16:27:55	BATE	1,321	20002BT7
3.2650	16:27:55	AQXE	1,610	226334
3.2640	16:27:55	AQXE	421	226349
3.2650	16:27:56	XLON	794	1076834817090749
3.2650	16:27:56	XLON	252	1076834817090750
3.2640	16:27:56	TRQX	1,088	1076834871632044
3.2640	16:27:59	CHIX	270	120002PUD
3.2650	16:28:02	XLON	1,553	1076834817090777
3.2650	16:28:07	TRQX	1,880	1076834871632138
3.2650	16:28:07	BATE	79	20002BXC
3.2650	16:28:07	BATE	90	20002BXD
3.2650	16:28:08	BATE	78	20002BXE
3.2650	16:28:08	BATE	85	20002BXG
3.2650	16:28:08	BATE	886	20002BXH
3.2650	16:28:08	BATE	75	20002BXI
3.2650	16:28:08	BATE	8	20002BXJ
3.2650	16:28:08	BATE	80	20002BXK
3.2650	16:28:08	BATE	16	20002BXL
3.2650	16:28:14	TRQX	1,046	1076834871632245
3.2650	16:28:29	XLON	1,046	1076834817090892
3.2650	16:28:30	XLON	679	1076834817090893
3.2650	16:28:30	CHIX	1,046	120002Q7S
3.2650	16:28:38	TRQX	1,180	1076834871632396
3.2650	16:28:38	BATE	1,060	20002C74
3.2650	16:28:52	XLON	676	1076834817091004
3.2650	16:28:52	XLON	498	1076834817091005
3.2650	16:28:52	XLON	1,500	1076834817091008
3.2650	16:28:52	AQXE	1,502	227582
3.2640	16:28:55	XLON	51	1076834817091041
3.2640	16:28:55	XLON	1,400	1076834817091049
3.2640	16:28:55	TRQX	1,216	1076834871632492
3.2640	16:28:55	CHIX	800	120002QFJ
3.2640	16:28:55	BATE	1,145	20002CC6
3.2630	16:28:58	CHIX	1,508	120002QGM
3.2630	16:28:58	BATE	407	20002CD1
3.2630	16:28:58	BATE	692	20002CD2
3.2630	16:28:58	AQXE	336	227746
3.2630	16:28:58	AQXE	145	227761
3.2630	16:29:00	AQXE	594	227818
3.2640	16:29:15	XLON	2,399	1076834817091238
3.2640	16:29:18	CHIX	1,046	120002QPX
3.2630	16:29:24	BATE	1,029	20002CMP
3.2630	16:29:29	CHIX	44	120002QVH
3.2630	16:29:29	CHIX	1,162	120002QVI
3.2630	16:29:30	CHIX	1,864	120002QW3
3.2630	16:29:30	CHIX	892	120002QW4
3.2630	16:29:30	CHIX	60	120002QW5
3.2620	16:29:30	AQXE	325	228784
3.2630	16:29:32	XLON	304	1076834817091343
3.2630	16:29:32	XLON	576	1076834817091344
3.2630	16:29:32	XLON	576	1076834817091345
3.2630	16:29:32	XLON	304	1076834817091346
3.2630	16:29:32	XLON	339	1076834817091347
3.2630	16:29:32	XLON	610	1076834817091348
3.2630	16:29:34	XLON	308	1076834817091380
3.2630	16:29:35	XLON	313	1076834817091403
3.2630	16:29:35	TRQX	234	1076834871632835
3.2630	16:29:36	BATE	80	20002CQS
3.2630	16:29:37	XLON	619	1076834817091407
3.2630	16:29:37	XLON	39	1076834817091408
3.2640	16:29:58	XLON	842	1076834817091719
3.2640	16:29:58	XLON	667	1076834817091720
3.2640	16:29:58	XLON	10	1076834817091721
3.2630	16:29:59	BATE	2	20002CY8

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 77 6880 6248	secretariat@kingfisher.com
Investor Relations	+44 (0) 20 7644 1082	investorenquiries@kingfisher.com
Treasury	+44 (0) 20 7372 8008	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

POSEAPNKAFNLEFA

Kingfisher (LSE:KGF)
Historical Stock Chart
From Nov 2024 to Dec 2024

Kingfisher (LSE:KGF)
Historical Stock Chart
From Dec 2023 to Dec 2024

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

KGF Kingfisher Plc

Kingfisher PLC News

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists