TIDMKGF

RNS Number : 4444J

Kingfisher PLC

27 April 2022

 
 
                                    Kingfisher PLC 
                                  ISIN: GB0033195214 
                                     27 April 2022 
 
                                    KINGFISHER PLC 
 
                               Transaction in own shares 
 
 
     27 April 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", Kingfisher) 
      announces that on 26 April 2022 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 GBP300 million share repurchase programme announced 
       on 21 September 2021 (the Programme). All shares were purchased from GSI 
        as an on exchange transaction subject to the rules of the London Stock 
                                       Exchange. 
  Date of Purchase:                               26 April 2022 
    Total number of shares purchased:                 2,000,000 
    Volume Weighted Average price paid per share:      2.5350 
    Highest price paid per share:                      2.5500 
    Lowest price paid per share:                       2.4980 
 
    To date, Kingfisher has purchased 27,807,547 ordinary shares in aggregate 
    for cancellation from GSI in connection with the fourth tranche of the 
    Programme. Kingfisher also previously purchased 22,599,655 ordinary shares 
    in aggregate for cancellation from Credit Suisse International, 22,396,233 
    ordinary shares in aggregate for cancellation from BNP Paribas Exane and 
    24,215,979 ordinary shares in aggregate for cancellation from Barclays 
    Capital Security Limited 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          2,000,000                         2.5350 
         TURQ              0                             0.0000 
         CHIX              0                             0.0000 
         BATE              0                             0.0000 
 
 
Schedule of Purchases - Individual Transactions 
 Price GBP  Time of each trade (UTC)  Trading Venue  Quantity    Transaction Reference 
                                                                           Number 
    2.5340            09:09:23              XLON        3,587         530102660119382 
    2.5340            09:09:26              XLON         223          530102660119395 
    2.5340            09:09:26              XLON        1,055         530102660119394 
    2.5340            09:09:26              XLON        3,531         530102660119393 
    2.5350            09:09:40              XLON         894          530102660119414 
    2.5340            09:10:00              XLON        3,058         530102660119421 
    2.5360            09:10:57              XLON        4,141         530102660119611 
    2.5360            09:11:00              XLON         750          530102660119616 
    2.5360            09:11:00              XLON         764          530102660119615 
    2.5360            09:11:00              XLON         900          530102660119618 
    2.5360            09:11:00              XLON        1,546         530102660119617 
    2.5360            09:11:08              XLON         370          530102660119623 
    2.5360            09:11:08              XLON         718          530102660119624 
    2.5360            09:12:54              XLON        3,788         530102660119804 
    2.5370            09:13:03              XLON          45          530102660119845 
    2.5370            09:13:03              XLON         468          530102660119848 
    2.5370            09:13:03              XLON         619          530102660119846 
    2.5370            09:13:03              XLON        1,546         530102660119847 
    2.5410            09:19:20              XLON          97          530102660120630 
    2.5410            09:19:20              XLON        4,248         530102660120631 
    2.5420            09:19:40              XLON          65          530102660120687 
    2.5420            09:19:40              XLON         422          530102660120689 
    2.5420            09:19:40              XLON        1,546         530102660120688 
    2.5420            09:19:45              XLON         626          530102660120698 
    2.5440            09:20:59              XLON          50          530102660120889 
    2.5440            09:20:59              XLON         418          530102660120895 
    2.5440            09:20:59              XLON         619          530102660120891 
    2.5440            09:20:59              XLON         750          530102660120892 
    2.5440            09:20:59              XLON         762          530102660120893 
    2.5440            09:20:59              XLON        1,096         530102660120894 
    2.5440            09:20:59              XLON        4,295         530102660120888 
    2.5440            09:21:07              XLON         750          530102660120925 
    2.5440            09:21:07              XLON        1,212         530102660120926 
    2.5440            09:21:54              XLON         740          530102660121033 
    2.5440            09:21:54              XLON         750          530102660121032 
    2.5440            09:21:54              XLON         764          530102660121031 
    2.5440            09:21:54              XLON        1,096         530102660121034 
    2.5440            09:21:54              XLON        1,546         530102660121029 
    2.5440            09:21:54              XLON        1,600         530102660121030 
    2.5440            09:21:54              XLON        3,757         530102660121035 
    2.5440            09:21:59              XLON          55          530102660121050 
    2.5440            09:21:59              XLON         320          530102660121051 
    2.5440            09:21:59              XLON         750          530102660121049 
    2.5440            09:21:59              XLON         764          530102660121047 
    2.5440            09:21:59              XLON        1,546         530102660121048 
    2.5440            09:22:04              XLON         220          530102660121061 
    2.5460            09:25:34              XLON        1,415         530102660121784 
    2.5450            09:30:39              XLON        1,600         530102660122501 
    2.5460            09:30:39              XLON         740          530102660122506 
    2.5460            09:30:39              XLON         755          530102660122507 
    2.5460            09:30:39              XLON         764          530102660122504 
    2.5460            09:30:39              XLON        1,307         530102660122503 
    2.5460            09:30:39              XLON        1,546         530102660122505 
    2.5460            09:30:39              XLON        1,600         530102660122502 
    2.5460            09:30:39              XLON        4,345         530102660122495 
    2.5460            09:30:44              XLON         904          530102660122510 
    2.5460            09:30:49              XLON         145          530102660122515 
    2.5460            09:30:49              XLON         619          530102660122516 
    2.5460            09:30:49              XLON         764          530102660122518 
    2.5460            09:30:49              XLON        1,053         530102660122519 
    2.5460            09:30:49              XLON        1,546         530102660122517 
    2.5480            09:34:52              XLON        1,074         530102660122905 
    2.5480            09:35:57              XLON        4,345         530102660123007 
    2.5480            09:35:58              XLON        1,038         530102660123015 
    2.5480            09:35:58              XLON        1,600         530102660123014 
    2.5480            09:36:32              XLON         194          530102660123078 
    2.5470            09:36:54              XLON        4,345         530102660123085 
    2.5480            09:38:56              XLON          31          530102660123283 
    2.5480            09:38:56              XLON         723          530102660123277 
    2.5480            09:38:56              XLON        1,489         530102660123278 
    2.5480            09:38:56              XLON        1,600         530102660123281 
    2.5480            09:38:56              XLON        2,133         530102660123279 
    2.5480            09:38:56              XLON        2,184         530102660123282 
    2.5470            09:39:30              XLON         616          530102660123353 
    2.5470            09:39:30              XLON        1,149         530102660123355 
    2.5470            09:39:30              XLON        2,580         530102660123354 
    2.5470            09:42:28              XLON        1,600         530102660123608 
    2.5470            09:42:28              XLON        2,745         530102660123609 
    2.5480            09:42:28              XLON        4,345         530102660123603 
    2.5470            09:42:34              XLON         191          530102660123619 
    2.5450            09:42:54              XLON        1,354         530102660123659 
    2.5440            09:42:58              XLON        4,345         530102660123664 
    2.5440            09:42:58              XLON        4,345         530102660123669 
    2.5450            09:43:10              XLON         149          530102660123710 
    2.5440            09:43:12              XLON         492          530102660123722 
    2.5440            09:43:12              XLON        1,679         530102660123723 
    2.5440            09:43:12              XLON        2,174         530102660123724 
    2.5440            09:43:12              XLON        4,345         530102660123718 
    2.5440            09:43:36              XLON        1,000         530102660123778 
    2.5440            09:43:36              XLON        1,600         530102660123777 
    2.5440            09:43:36              XLON        1,745         530102660123779 
    2.5440            09:43:36              XLON        4,345         530102660123776 
    2.5430            09:43:37              XLON        4,345         530102660123783 
    2.5430            09:43:54              XLON         630          530102660123824 
    2.5430            09:43:54              XLON        4,345         530102660123822 
    2.5440            09:43:54              XLON         613          530102660123828 
    2.5440            09:43:54              XLON         750          530102660123825 
    2.5440            09:43:54              XLON         764          530102660123827 
    2.5440            09:43:54              XLON        1,546         530102660123826 
    2.5410            09:43:58              XLON         103          530102660123852 
    2.5410            09:43:58              XLON        4,242         530102660123853 
    2.5410            09:44:01              XLON         619          530102660123855 
    2.5410            09:44:01              XLON         750          530102660123856 
    2.5400            09:44:06              XLON        2,071         530102660123861 
    2.5410            09:44:36              XLON        1,510         530102660123949 
    2.5410            09:44:51              XLON          77          530102660124004 
    2.5410            09:44:51              XLON         125          530102660124007 
    2.5410            09:44:51              XLON         750          530102660124006 
    2.5410            09:44:51              XLON         938          530102660124005 
    2.5410            09:44:59              XLON        1,385         530102660124033 
    2.5410            09:45:09              XLON        1,600         530102660124062 
    2.5400            09:45:22              XLON         750          530102660124105 
    2.5400            09:45:22              XLON        1,777         530102660124106 
    2.5380            09:46:28              XLON         255          530102660124250 
    2.5380            09:46:28              XLON         750          530102660124251 
    2.5370            09:46:41              XLON        2,488         530102660124299 
    2.5380            09:46:41              XLON          86          530102660124288 
    2.5380            09:46:41              XLON          89          530102660124290 
    2.5380            09:46:41              XLON         314          530102660124289 
    2.5380            09:46:41              XLON         750          530102660124291 
    2.5380            09:46:41              XLON         764          530102660124293 
    2.5380            09:46:41              XLON        1,546         530102660124292 
    2.5390            09:49:34              XLON         913          530102660124765 
    2.5390            09:49:39              XLON         913          530102660124784 
    2.5390            09:50:32              XLON         866          530102660124894 
    2.5390            09:50:40              XLON         893          530102660124920 
    2.5390            09:50:40              XLON        3,452         530102660124921 
    2.5390            09:50:51              XLON         750          530102660124949 
    2.5390            09:51:01              XLON         216          530102660124975 
    2.5390            09:51:03              XLON         908          530102660124983 
    2.5390            09:51:03              XLON        3,437         530102660124984 
    2.5380            09:51:13              XLON        3,146         530102660125012 
    2.5380            09:52:53              XLON         750          530102660125218 
    2.5380            09:52:53              XLON         981          530102660125219 
    2.5380            09:52:53              XLON        1,808         530102660125220 
    2.5390            09:53:53              XLON         641          530102660125388 
    2.5390            09:53:53              XLON         750          530102660125386 
    2.5390            09:53:53              XLON         764          530102660125384 
    2.5390            09:53:53              XLON         768          530102660125387 
    2.5390            09:53:53              XLON        1,546         530102660125385 
    2.5400            09:55:29              XLON        3,344         530102660125638 
    2.5370            09:57:55              XLON         344          530102660125910 
    2.5370            09:57:55              XLON         369          530102660125914 
    2.5370            09:57:55              XLON        1,600         530102660125913 
    2.5370            09:57:55              XLON        4,001         530102660125911 
    2.5380            09:58:18              XLON         750          530102660125964 
    2.5380            09:58:18              XLON        1,159         530102660125966 
    2.5380            09:58:18              XLON        1,265         530102660125967 
    2.5380            09:58:18              XLON        1,453         530102660125965 
    2.5380            09:58:18              XLON        4,114         530102660125968 
    2.5370            10:00:08              XLON         750          530102660126228 
    2.5370            10:00:08              XLON        1,600         530102660126229 
    2.5370            10:00:08              XLON        2,307         530102660126227 
    2.5350            10:00:14              XLON        3,054         530102660126264 
    2.5360            10:05:48              XLON          58          530102660126941 
    2.5360            10:05:48              XLON         667          530102660126942 
    2.5360            10:05:48              XLON         750          530102660126938 
    2.5360            10:05:48              XLON         764          530102660126939 
    2.5360            10:05:48              XLON         793          530102660126944 
    2.5360            10:05:48              XLON        1,096         530102660126943 
    2.5360            10:05:48              XLON        1,546         530102660126940 
    2.5360            10:05:48              XLON        4,345         530102660126936 
    2.5320            10:06:51              XLON         564          530102660127100 
    2.5320            10:06:51              XLON         667          530102660127099 
    2.5320            10:06:51              XLON         750          530102660127098 
    2.5320            10:06:51              XLON         764          530102660127097 
    2.5320            10:06:51              XLON        1,600         530102660127096 
    2.5320            10:06:51              XLON        4,345         530102660127095 
    2.5330            10:06:51              XLON         241          530102660127094 
    2.5330            10:06:51              XLON         764          530102660127093 
    2.5330            10:06:51              XLON        1,546         530102660127092 
    2.5350            10:08:46              XLON        1,435         530102660127337 
    2.5350            10:08:46              XLON        2,910         530102660127338 
    2.5350            10:08:52              XLON         144          530102660127355 
    2.5350            10:08:52              XLON         152          530102660127359 
    2.5350            10:08:52              XLON         335          530102660127360 
    2.5350            10:08:52              XLON        1,100         530102660127358 
    2.5350            10:08:52              XLON        1,600         530102660127357 
    2.5350            10:08:52              XLON        3,541         530102660127356 
    2.5350            10:09:09              XLON         750          530102660127406 
    2.5350            10:09:09              XLON        1,316         530102660127407 
    2.5350            10:10:13              XLON         764          530102660127513 
    2.5350            10:10:13              XLON        1,117         530102660127512 
    2.5350            10:10:13              XLON        1,423         530102660127514 
    2.5350            10:10:13              XLON        1,661         530102660127511 
    2.5320            10:11:58              XLON        1,600         530102660127747 
    2.5320            10:11:58              XLON        2,830         530102660127746 
    2.5330            10:11:58              XLON          13          530102660127748 
    2.5330            10:12:32              XLON         327          530102660127874 
    2.5330            10:12:32              XLON         335          530102660127877 
    2.5330            10:12:32              XLON         433          530102660127873 
    2.5330            10:12:32              XLON        1,148         530102660127875 
    2.5330            10:12:32              XLON        1,546         530102660127876 
    2.5350            10:13:59              XLON         550          530102660128067 
    2.5350            10:13:59              XLON        1,352         530102660128055 
    2.5350            10:13:59              XLON        1,600         530102660128066 
    2.5350            10:13:59              XLON        1,873         530102660128054 
    2.5350            10:14:54              XLON         177          530102660128244 
    2.5350            10:14:54              XLON         902          530102660128242 
    2.5350            10:14:54              XLON        1,007         530102660128243 
    2.5340            10:15:39              XLON        4,345         530102660128338 
    2.5340            10:15:52              XLON         982          530102660128376 
    2.5340            10:16:57              XLON         216          530102660128526 
    2.5340            10:16:57              XLON         750          530102660128524 
    2.5340            10:16:57              XLON        1,546         530102660128525 
    2.5340            10:17:02              XLON         750          530102660128541 
    2.5340            10:17:02              XLON        1,197         530102660128542 
    2.5390            10:17:52              XLON         628          530102660128652 
    2.5390            10:17:52              XLON         764          530102660128648 
    2.5390            10:17:52              XLON         766          530102660128651 
    2.5390            10:17:52              XLON        1,053         530102660128650 
    2.5390            10:17:52              XLON        1,546         530102660128649 
    2.5380            10:20:44              XLON        4,345         530102660128992 
    2.5380            10:21:02              XLON         127          530102660129021 
    2.5380            10:21:02              XLON         760          530102660129018 
    2.5380            10:21:02              XLON         764          530102660129017 
    2.5380            10:21:02              XLON         768          530102660129022 
    2.5380            10:21:02              XLON        1,117         530102660129019 
    2.5380            10:21:02              XLON        1,277         530102660129020 
    2.5380            10:21:02              XLON        1,546         530102660129016 
    2.5380            10:21:02              XLON        2,898         530102660129023 
    2.5400            10:25:10              XLON         351          530102660129603 
    2.5400            10:25:10              XLON         750          530102660129601 
    2.5400            10:25:10              XLON        2,398         530102660129602 
    2.5400            10:25:10              XLON        2,814         530102660129600 
    2.5400            10:25:49              XLON        1,175         530102660129702 
    2.5400            10:27:40              XLON        4,345         530102660129906 
    2.5400            10:28:19              XLON        1,680         530102660129984 
    2.5390            10:28:28              XLON        4,345         530102660129997 
    2.5380            10:28:43              XLON        4,345         530102660130012 
    2.5400            10:32:11              XLON        6,700         530102660130409 
    2.5390            10:32:12              XLON        4,345         530102660130412 
    2.5400            10:32:16              XLON        5,439         530102660130416 
    2.5400            10:33:37              XLON        1,570         530102660130583 
    2.5400            10:33:37              XLON        2,751         530102660130582 
    2.5400            10:34:24              XLON        3,753         530102660130658 
    2.5400            10:35:34              XLON         314          530102660130814 
    2.5400            10:35:34              XLON        1,752         530102660130813 
    2.5400            10:35:39              XLON         938          530102660130851 
    2.5400            10:36:01              XLON         196          530102660130906 
    2.5400            10:36:01              XLON         900          530102660130905 
    2.5480            10:36:46              XLON          78          530102660131006 
    2.5480            10:36:46              XLON         750          530102660131002 
    2.5480            10:36:46              XLON         764          530102660131003 
    2.5480            10:36:46              XLON        1,064         530102660131005 
    2.5480            10:36:46              XLON        1,546         530102660131004 
    2.5470            10:37:54              XLON         220          530102660131105 
    2.5470            10:37:54              XLON         750          530102660131104 
    2.5490            10:38:25              XLON        2,728         530102660131187 
    2.5470            10:39:36              XLON         750          530102660131295 
    2.5470            10:39:36              XLON        1,500         530102660131296 
    2.5480            10:39:36              XLON          62          530102660131300 
    2.5480            10:39:36              XLON         463          530102660131297 
    2.5480            10:39:36              XLON         750          530102660131298 
    2.5480            10:39:36              XLON         926          530102660131299 
    2.5460            10:40:00              XLON         322          530102660131334 
    2.5460            10:40:00              XLON        3,874         530102660131335 
    2.5450            10:40:41              XLON         127          530102660131426 
    2.5450            10:40:41              XLON         750          530102660131425 
    2.5450            10:41:46              XLON         750          530102660131507 
    2.5450            10:41:46              XLON        1,085         530102660131505 
    2.5450            10:41:46              XLON        1,546         530102660131506 
    2.5490            10:43:58              XLON         690          530102660131660 
    2.5490            10:43:58              XLON        3,655         530102660131661 
    2.5490            10:43:59              XLON        4,345         530102660131663 
    2.5490            10:44:18              XLON         192          530102660131716 
    2.5490            10:44:18              XLON         764          530102660131715 
    2.5470            10:45:32              XLON         760          530102660131849 
    2.5470            10:45:32              XLON        1,382         530102660131847 
    2.5470            10:45:32              XLON        1,677         530102660131848 
    2.5450            10:46:44              XLON         576          530102660131986 
    2.5450            10:46:44              XLON         750          530102660131985 
    2.5450            10:46:44              XLON        1,106         530102660131983 
    2.5450            10:46:44              XLON        1,492         530102660131984 
    2.5450            10:46:49              XLON         959          530102660131990 
    2.5440            10:47:56              XLON         624          530102660132053 
    2.5440            10:47:56              XLON         750          530102660132052 
    2.5440            10:47:56              XLON         764          530102660132050 
    2.5440            10:47:56              XLON        1,546         530102660132051 
    2.5450            10:49:08              XLON         996          530102660132163 
    2.5450            10:49:18              XLON          35          530102660132185 
    2.5450            10:49:18              XLON         750          530102660132186 
    2.5450            10:49:18              XLON        1,096         530102660132187 
    2.5450            10:49:18              XLON        1,411         530102660132188 
    2.5430            10:50:15              XLON        4,345         530102660132306 
    2.5430            10:51:43              XLON        1,117         530102660132441 
    2.5430            10:51:43              XLON        1,458         530102660132440 
    2.5440            10:58:34              XLON        1,120         530102660133274 
    2.5440            10:58:34              XLON        3,225         530102660133273 
    2.5440            11:00:31              XLON         631          530102660133519 
    2.5440            11:00:31              XLON        3,714         530102660133520 
    2.5440            11:00:31              XLON        4,345         530102660133526 
    2.5460            11:02:21              XLON         231          530102660133782 
    2.5460            11:02:21              XLON         750          530102660133778 
    2.5460            11:02:21              XLON         764          530102660133779 
    2.5460            11:02:21              XLON        1,127         530102660133780 
    2.5460            11:02:21              XLON        1,473         530102660133781 
    2.5460            11:02:21              XLON        4,345         530102660133773 
    2.5460            11:02:21              XLON        4,345         530102660133776 
    2.5480            11:03:00              XLON          99          530102660133839 
    2.5480            11:03:00              XLON         378          530102660133840 
    2.5480            11:03:00              XLON         800          530102660133838 
    2.5480            11:03:00              XLON        1,085         530102660133837 
    2.5480            11:03:05              XLON        1,092         530102660133849 
    2.5490            11:03:36              XLON        4,345         530102660133929 
    2.5500            11:03:54              XLON        4,345         530102660134002 
    2.5500            11:04:33              XLON         134          530102660134065 
    2.5500            11:04:38              XLON         350          530102660134071 
    2.5500            11:04:38              XLON        1,936         530102660134070 
    2.5500            11:05:12              XLON         231          530102660134133 
    2.5500            11:05:12              XLON        1,472         530102660134134 
    2.5500            11:05:12              XLON        1,600         530102660134132 
    2.5500            11:05:12              XLON        4,345         530102660134131 
    2.5500            11:05:29              XLON          17          530102660134186 
    2.5500            11:05:29              XLON        1,546         530102660134185 
    2.5490            11:07:47              XLON          66          530102660134456 
    2.5490            11:07:47              XLON         750          530102660134462 
    2.5490            11:07:47              XLON         764          530102660134460 
    2.5490            11:07:47              XLON         768          530102660134461 
    2.5490            11:07:47              XLON        1,148         530102660134457 
    2.5490            11:07:47              XLON        1,472         530102660134458 
    2.5490            11:07:47              XLON        1,546         530102660134459 
    2.5490            11:08:03              XLON         416          530102660134483 
    2.5490            11:08:03              XLON         750          530102660134482 
    2.5490            11:08:03              XLON        1,106         530102660134481 
    2.5470            11:08:54              XLON         363          530102660134534 
    2.5470            11:08:54              XLON         750          530102660134531 
    2.5470            11:08:54              XLON         764          530102660134530 
    2.5470            11:08:54              XLON        1,106         530102660134532 
    2.5470            11:08:54              XLON        1,546         530102660134533 
    2.5450            11:10:07              XLON         642          530102660134730 
    2.5450            11:10:07              XLON         708          530102660134733 
    2.5450            11:10:07              XLON         764          530102660134732 
    2.5450            11:10:07              XLON        1,546         530102660134731 
    2.5440            11:11:19              XLON         494          530102660134961 
    2.5440            11:11:19              XLON         531          530102660134957 
    2.5440            11:11:19              XLON         727          530102660134962 
    2.5440            11:11:19              XLON         750          530102660134958 
    2.5440            11:11:19              XLON         764          530102660134959 
    2.5440            11:11:19              XLON        1,546         530102660134960 
    2.5430            11:13:08              XLON        1,035         530102660135074 
    2.5430            11:13:08              XLON        2,670         530102660135073 
    2.5430            11:13:55              XLON        4,324         530102660135207 
    2.5400            11:15:50              XLON         134          530102660135407 
    2.5400            11:15:50              XLON        1,600         530102660135406 
    2.5400            11:15:50              XLON        4,345         530102660135405 
    2.5400            11:16:14              XLON         745          530102660135444 
    2.5400            11:16:14              XLON        1,471         530102660135442 
    2.5400            11:16:14              XLON        1,546         530102660135443 
    2.5410            11:20:57              XLON        4,345         530102660135733 
    2.5410            11:25:36              XLON        1,047         530102660136182 
    2.5410            11:25:48              XLON         265          530102660136194 
    2.5390            11:25:55              XLON        4,345         530102660136208 
    2.5400            11:25:55              XLON         133          530102660136211 
    2.5400            11:25:55              XLON        1,159         530102660136210 
    2.5400            11:25:55              XLON        1,600         530102660136209 
    2.5400            11:26:11              XLON         559          530102660136234 
    2.5400            11:26:11              XLON         750          530102660136231 
    2.5400            11:26:11              XLON         850          530102660136232 
    2.5400            11:26:11              XLON        1,546         530102660136233 
    2.5380            11:26:14              XLON        4,345         530102660136240 
    2.5390            11:26:54              XLON         764          530102660136382 
    2.5380            11:27:06              XLON         352          530102660136391 
    2.5380            11:27:06              XLON        1,285         530102660136392 
    2.5380            11:27:06              XLON        4,345         530102660136388 
    2.5380            11:27:11              XLON         764          530102660136398 
    2.5380            11:27:11              XLON        1,117         530102660136400 
    2.5380            11:27:11              XLON        1,474         530102660136399 
    2.5380            11:27:11              XLON        1,546         530102660136397 
    2.5350            11:27:13              XLON         982          530102660136407 
    2.5310            11:28:42              XLON         750          530102660136543 
    2.5310            11:28:42              XLON        1,222         530102660136544 
    2.5310            11:28:42              XLON        1,385         530102660136545 
    2.5310            11:28:42              XLON        2,843         530102660136542 
    2.5340            11:32:55              XLON        4,345         530102660137094 
    2.5340            11:33:27              XLON        1,974         530102660137176 
    2.5340            11:33:27              XLON        2,371         530102660137177 
    2.5330            11:33:58              XLON        2,449         530102660137222 
    2.5340            11:33:58              XLON         336          530102660137225 
    2.5340            11:33:58              XLON        1,546         530102660137224 
    2.5340            11:34:18              XLON         188          530102660137277 
    2.5340            11:34:18              XLON         482          530102660137275 
    2.5340            11:34:18              XLON         750          530102660137276 
    2.5340            11:34:23              XLON          44          530102660137291 
    2.5340            11:34:23              XLON         750          530102660137292 
    2.5340            11:34:23              XLON        1,483         530102660137293 
    2.5340            11:35:34              XLON          66          530102660137365 
    2.5340            11:35:34              XLON         397          530102660137366 
    2.5340            11:35:34              XLON        1,519         530102660137363 
    2.5340            11:35:34              XLON        1,697         530102660137364 
    2.5380            11:38:55              XLON         263          530102660137796 
    2.5380            11:38:55              XLON         750          530102660137795 
    2.5380            11:38:55              XLON        1,588         530102660137794 
    2.5380            11:38:55              XLON        4,345         530102660137792 
    2.5380            11:42:30              XLON         522          530102660138139 
    2.5380            11:44:32              XLON        1,478         530102660138307 
    2.5380            11:44:37              XLON          13          530102660138357 
    2.5380            11:44:37              XLON         750          530102660138358 
    2.5380            11:44:37              XLON         764          530102660138360 
    2.5380            11:44:37              XLON        1,096         530102660138359 
    2.5390            11:48:45              XLON          69          530102660138649 
    2.5390            11:48:45              XLON         764          530102660138647 
    2.5390            11:48:45              XLON        1,546         530102660138648 
    2.5390            11:49:53              XLON        1,600         530102660138792 
    2.5400            11:49:53              XLON         122          530102660138793 
    2.5400            11:49:58              XLON         764          530102660138797 
    2.5400            11:49:58              XLON        1,117         530102660138794 
    2.5400            11:49:58              XLON        1,474         530102660138795 
    2.5400            11:49:58              XLON        1,546         530102660138796 
    2.5400            11:50:03              XLON         764          530102660138807 
    2.5400            11:50:03              XLON         766          530102660138806 
    2.5400            11:50:03              XLON         822          530102660138809 
    2.5400            11:50:03              XLON        1,075         530102660138805 
    2.5400            11:50:03              XLON        1,546         530102660138808 
    2.5400            11:51:17              XLON          48          530102660138861 
    2.5400            11:51:17              XLON         950          530102660138860 
    2.5400            11:51:22              XLON         764          530102660138865 
    2.5400            11:51:22              XLON        1,148         530102660138867 
    2.5400            11:51:22              XLON        1,515         530102660138864 
    2.5400            11:51:22              XLON        1,546         530102660138866 
    2.5430            11:53:40              XLON        4,345         530102660139047 
    2.5440            11:56:27              XLON        4,345         530102660139384 
    2.5440            11:58:24              XLON        1,954         530102660139614 
    2.5440            11:58:24              XLON        2,391         530102660139615 
    2.5430            11:58:26              XLON        4,345         530102660139621 
    2.5440            11:58:31              XLON        1,187         530102660139635 
    2.5430            11:58:36              XLON        1,261         530102660139655 
    2.5430            11:58:36              XLON        1,484         530102660139654 
    2.5430            11:58:36              XLON        1,600         530102660139653 
    2.5430            11:58:36              XLON        2,165         530102660139649 
    2.5430            11:58:36              XLON        2,180         530102660139650 
    2.5430            11:58:41              XLON          43          530102660139660 
    2.5430            11:58:41              XLON         264          530102660139663 
    2.5430            11:58:41              XLON         765          530102660139659 
    2.5430            11:58:41              XLON         996          530102660139658 
    2.5430            11:58:41              XLON        1,085         530102660139662 
    2.5430            11:58:41              XLON        1,546         530102660139661 
    2.5430            11:59:26              XLON         322          530102660139727 
    2.5430            11:59:26              XLON         764          530102660139725 
    2.5430            11:59:26              XLON        1,159         530102660139724 
    2.5430            11:59:26              XLON        1,546         530102660139726 
    2.5430            12:00:37              XLON         750          530102660139844 
    2.5430            12:00:37              XLON         764          530102660139843 
    2.5430            12:00:37              XLON        1,112         530102660139845 
    2.5430            12:02:02              XLON        1,520         530102660139921 
    2.5420            12:02:07              XLON        1,249         530102660139939 
    2.5420            12:02:07              XLON        1,586         530102660139938 
    2.5420            12:02:55              XLON        4,345         530102660140070 
    2.5420            12:03:13              XLON        1,491         530102660140119 
    2.5420            12:03:13              XLON        1,491         530102660140120 
    2.5420            12:03:13              XLON        2,854         530102660140118 
    2.5430            12:05:35              XLON        1,543         530102660140321 
    2.5430            12:05:35              XLON        2,802         530102660140320 
    2.5430            12:05:35              XLON        4,345         530102660140327 
    2.5430            12:07:45              XLON         322          530102660140507 
    2.5430            12:07:45              XLON         793          530102660140506 
    2.5440            12:08:55              XLON        4,345         530102660140623 
    2.5450            12:09:04              XLON         750          530102660140636 
    2.5450            12:13:11              XLON         468          530102660140918 
    2.5450            12:13:11              XLON        1,239         530102660140919 
    2.5450            12:14:49              XLON         275          530102660141061 
    2.5450            12:14:49              XLON        4,070         530102660141062 
    2.5450            12:16:09              XLON          63          530102660141194 
    2.5450            12:16:09              XLON         750          530102660141198 
    2.5450            12:16:09              XLON         764          530102660141195 
    2.5450            12:16:09              XLON        1,148         530102660141197 
    2.5450            12:16:09              XLON        1,546         530102660141196 
    2.5450            12:16:09              XLON        1,600         530102660141193 
    2.5450            12:16:15              XLON         512          530102660141203 
    2.5450            12:16:15              XLON         672          530102660141201 
    2.5450            12:16:15              XLON        1,546         530102660141202 
    2.5450            12:17:01              XLON         199          530102660141263 
    2.5450            12:17:01              XLON         483          530102660141262 
    2.5450            12:17:01              XLON        1,401         530102660141264 
    2.5450            12:17:43              XLON          61          530102660141343 
    2.5450            12:17:43              XLON         750          530102660141341 
    2.5450            12:17:43              XLON         759          530102660141340 
    2.5450            12:17:43              XLON         764          530102660141338 
    2.5450            12:17:43              XLON        1,106         530102660141342 
    2.5450            12:17:43              XLON        1,214         530102660141344 
    2.5450            12:17:43              XLON        1,546         530102660141337 
    2.5450            12:17:43              XLON        1,600         530102660141339 
    2.5420            12:17:45              XLON        4,345         530102660141350 
    2.5420            12:17:48              XLON         595          530102660141384 
    2.5420            12:17:48              XLON         750          530102660141382 
    2.5420            12:17:48              XLON        1,546         530102660141383 
    2.5450            12:20:26              XLON        1,438         530102660141645 
    2.5450            12:20:26              XLON        1,600         530102660141644 
    2.5450            12:20:26              XLON        4,345         530102660141643 
    2.5450            12:21:14              XLON         481          530102660141746 
    2.5450            12:21:14              XLON         750          530102660141745 
    2.5450            12:21:14              XLON         764          530102660141743 
    2.5450            12:21:14              XLON         911          530102660141742 
    2.5450            12:21:14              XLON        1,053         530102660141741 
    2.5450            12:21:14              XLON        1,504         530102660141740 
    2.5450            12:21:14              XLON        1,546         530102660141744 
    2.5450            12:21:19              XLON         595          530102660141755 
    2.5450            12:21:19              XLON         750          530102660141754 
    2.5450            12:21:19              XLON         764          530102660141753 
    2.5460            12:22:57              XLON        1,600         530102660141869 
    2.5480            12:25:56              XLON        4,345         530102660142098 
    2.5490            12:25:56              XLON          92          530102660142101 
    2.5490            12:25:56              XLON         750          530102660142102 
    2.5490            12:25:56              XLON        1,015         530102660142103 
    2.5490            12:25:56              XLON        1,600         530102660142100 
    2.5490            12:27:57              XLON         170          530102660142318 
    2.5490            12:27:57              XLON         188          530102660142317 
    2.5490            12:27:57              XLON        3,987         530102660142316 
    2.5500            12:27:57              XLON         750          530102660142319 
    2.5500            12:27:57              XLON        1,485         530102660142320 
    2.5500            12:28:02              XLON         620          530102660142349 
    2.5500            12:28:02              XLON         750          530102660142348 
    2.5500            12:28:36              XLON        1,259         530102660142415 
    2.5500            12:29:07              XLON         226          530102660142549 
    2.5500            12:29:07              XLON         449          530102660142552 
    2.5500            12:29:07              XLON         764          530102660142550 
    2.5500            12:29:07              XLON        1,546         530102660142551 
    2.5500            12:30:04              XLON         314          530102660142668 
    2.5500            12:30:04              XLON         764          530102660142670 
    2.5500            12:30:04              XLON         877          530102660142671 
    2.5500            12:30:04              XLON        1,546         530102660142669 
    2.5500            12:30:09              XLON         325          530102660142678 
    2.5500            12:30:09              XLON         617          530102660142679 
    2.5500            12:32:19              XLON        3,051         530102660142842 
    2.5500            12:33:53              XLON        1,348         530102660142963 
    2.5500            12:33:58              XLON         750          530102660142965 
    2.5500            12:33:58              XLON         764          530102660142967 
    2.5500            12:33:58              XLON        1,085         530102660142969 
    2.5500            12:33:58              XLON        1,196         530102660142968 
    2.5500            12:33:58              XLON        1,485         530102660142970 
    2.5500            12:33:58              XLON        1,546         530102660142966 
    2.5500            12:34:03              XLON         852          530102660142980 
    2.5500            12:34:13              XLON         414          530102660142997 
    2.5500            12:34:13              XLON         750          530102660142996 
    2.5490            12:35:48              XLON        1,076         530102660143161 
    2.5490            12:35:48              XLON        1,100         530102660143160 
    2.5490            12:35:56              XLON          82          530102660143180 
    2.5490            12:35:56              XLON         408          530102660143179 
    2.5490            12:35:56              XLON         633          530102660143181 
    2.5490            12:36:01              XLON        1,064         530102660143196 
    2.5490            12:37:21              XLON        3,470         530102660143384 
    2.5480            12:37:22              XLON        1,664         530102660143400 
    2.5490            12:37:29              XLON        1,229         530102660143415 
    2.5490            12:37:29              XLON        1,586         530102660143414 
    2.5470            12:38:38              XLON         294          530102660143634 
    2.5470            12:38:38              XLON         750          530102660143635 
    2.5470            12:38:38              XLON        1,049         530102660143636 
    2.5470            12:40:03              XLON        1,130         530102660143734 
    2.5460            12:40:51              XLON         736          530102660143788 
    2.5460            12:40:51              XLON        1,330         530102660143791 
    2.5460            12:40:51              XLON        1,600         530102660143790 
    2.5460            12:40:51              XLON        3,609         530102660143789 
    2.5450            12:41:05              XLON        1,074         530102660143826 
    2.5450            12:41:30              XLON         373          530102660143896 
    2.5450            12:41:30              XLON        1,546         530102660143895 
    2.5470            12:55:00              XLON        4,345         530102660145599 
    2.5480            12:56:16              XLON        4,345         530102660145759 
    2.5480            12:56:56              XLON        4,345         530102660145780 
    2.5480            12:57:11              XLON         986          530102660145815 
    2.5480            12:57:18              XLON          50          530102660145826 
    2.5480            12:57:18              XLON        1,062         530102660145827 
    2.5480            12:57:23              XLON         138          530102660145833 
    2.5480            12:57:23              XLON         708          530102660145834 
    2.5480            12:57:42              XLON         353          530102660145848 
    2.5480            12:57:42              XLON        1,159         530102660145850 
    2.5480            12:57:42              XLON        1,237         530102660145849 
    2.5470            12:59:39              XLON        4,345         530102660146176 
    2.5470            12:59:39              XLON        4,345         530102660146178 
    2.5460            12:59:50              XLON        1,345         530102660146198 
    2.5460            12:59:50              XLON        3,000         530102660146197 
    2.5460            13:00:44              XLON         976          530102660146327 
    2.5460            13:00:49              XLON         182          530102660146334 
    2.5460            13:00:49              XLON        1,538         530102660146335 
    2.5460            13:01:01              XLON         178          530102660146352 
    2.5460            13:01:01              XLON        1,540         530102660146353 
    2.5455            13:01:13              XLON        3,049         530102660146368 
    2.5445            13:01:25              XLON        4,345         530102660146387 
    2.5450            13:01:25              XLON        4,345         530102660146386 
    2.5445            13:02:52              XLON        7,273         530102660146586 
    2.5430            13:02:58              XLON        4,345         530102660146591 
    2.5440            13:04:12              XLON         707          530102660146805 
    2.5440            13:04:12              XLON        1,686         530102660146806 
    2.5430            13:04:34              XLON        8,550         530102660146851 
    2.5430            13:06:03              XLON        6,548         530102660147015 
    2.5440            13:06:08              XLON        1,155         530102660147021 
    2.5440            13:06:58              XLON        4,345         530102660147199 
    2.5430            13:13:14              XLON         623          530102660147958 
    2.5430            13:13:14              XLON         764          530102660147957 
    2.5430            13:13:26              XLON          3           530102660147976 
    2.5430            13:13:26              XLON         351          530102660147977 
    2.5430            13:13:26              XLON         570          530102660147978 
    2.5430            13:13:51              XLON          57          530102660148013 
    2.5430            13:13:51              XLON        1,327         530102660148012 
    2.5430            13:13:56              XLON         346          530102660148027 
    2.5430            13:13:56              XLON         750          530102660148025 
    2.5430            13:13:56              XLON        1,546         530102660148026 
    2.5430            13:14:03              XLON        1,433         530102660148036 
    2.5430            13:14:15              XLON         114          530102660148056 
    2.5430            13:14:15              XLON         780          530102660148057 
    2.5420            13:15:00              XLON        1,060         530102660148139 
    2.5420            13:16:14              XLON        1,029         530102660148289 
    2.5420            13:16:19              XLON          2           530102660148325 
    2.5420            13:16:19              XLON         314          530102660148326 
    2.5420            13:16:19              XLON         750          530102660148329 
    2.5420            13:16:19              XLON        1,211         530102660148327 
    2.5420            13:16:19              XLON        1,404         530102660148328 
    2.5420            13:16:24              XLON          2           530102660148338 
    2.5420            13:16:24              XLON        1,211         530102660148339 
    2.5420            13:16:29              XLON        1,211         530102660148341 
    2.5420            13:16:29              XLON        1,458         530102660148340 
    2.5420            13:16:34              XLON         100          530102660148348 
    2.5420            13:16:34              XLON        1,211         530102660148350 
    2.5420            13:16:34              XLON        1,515         530102660148349 
    2.5420            13:16:39              XLON         315          530102660148351 
    2.5420            13:16:39              XLON        1,211         530102660148354 
    2.5420            13:16:39              XLON        1,508         530102660148352 
    2.5420            13:16:39              XLON        1,546         530102660148353 
    2.5420            13:16:57              XLON         348          530102660148368 
    2.5420            13:16:57              XLON         764          530102660148365 
    2.5420            13:16:57              XLON         766          530102660148366 
    2.5420            13:16:57              XLON        1,546         530102660148367 
    2.5420            13:17:06              XLON         841          530102660148397 
    2.5420            13:18:18              XLON         577          530102660148470 
    2.5420            13:18:18              XLON        1,248         530102660148469 
    2.5420            13:18:23              XLON          83          530102660148490 
    2.5420            13:18:23              XLON         328          530102660148492 
    2.5420            13:18:23              XLON        1,546         530102660148491 
    2.5420            13:18:29              XLON          53          530102660148497 
    2.5420            13:18:29              XLON         436          530102660148496 
    2.5420            13:18:29              XLON         828          530102660148498 
    2.5390            13:19:56              XLON         734          530102660148661 
    2.5390            13:19:56              XLON         750          530102660148659 
    2.5390            13:19:56              XLON         764          530102660148658 
    2.5390            13:19:56              XLON        1,546         530102660148660 
    2.5390            13:20:54              XLON         110          530102660148795 
    2.5390            13:20:54              XLON         502          530102660148794 
    2.5390            13:20:54              XLON         750          530102660148796 
    2.5390            13:20:54              XLON         764          530102660148797 
    2.5390            13:21:01              XLON          51          530102660148829 
    2.5390            13:21:06              XLON        1,018         530102660148854 
    2.5390            13:21:11              XLON          60          530102660148859 
    2.5390            13:21:11              XLON        1,320         530102660148858 
    2.5400            13:24:05              XLON          20          530102660149115 
    2.5400            13:24:05              XLON         510          530102660149114 
    2.5410            13:25:57              XLON        1,359         530102660149549 
    2.5400            13:25:58              XLON        4,345         530102660149557 
    2.5400            13:25:58              XLON        4,345         530102660149558 
    2.5420            13:30:46              XLON        1,186         530102660150072 
    2.5420            13:30:46              XLON        3,159         530102660150073 
    2.5450            13:30:52              XLON        1,546         530102660150092 
    2.5450            13:31:06              XLON        1,028         530102660150122 
    2.5440            13:31:08              XLON          73          530102660150128 
    2.5440            13:32:06              XLON        4,345         530102660150303 
    2.5440            13:32:52              XLON         764          530102660150424 
    2.5440            13:32:52              XLON        1,246         530102660150425 
    2.5430            13:32:57              XLON        5,903         530102660150429 
    2.5420            13:35:34              XLON         655          530102660150794 
    2.5420            13:35:34              XLON         764          530102660150795 
    2.5420            13:35:34              XLON         768          530102660150797 
    2.5420            13:35:34              XLON        1,546         530102660150796 
    2.5420            13:35:34              XLON        1,600         530102660150793 
    2.5430            13:35:34              XLON          5           530102660150800 
    2.5430            13:35:34              XLON         492          530102660150798 
    2.5430            13:35:34              XLON         764          530102660150799 
    2.5420            13:35:39              XLON         505          530102660150809 
    2.5420            13:35:39              XLON         536          530102660150805 
    2.5420            13:35:39              XLON         750          530102660150810 
    2.5420            13:35:39              XLON         768          530102660150806 
    2.5420            13:35:39              XLON        1,224         530102660150807 
    2.5420            13:35:39              XLON        1,433         530102660150804 
    2.5420            13:35:39              XLON        1,546         530102660150808 
    2.5420            13:35:44              XLON         271          530102660150856 
    2.5420            13:35:44              XLON         345          530102660150852 
    2.5420            13:35:44              XLON         686          530102660150854 
    2.5420            13:35:44              XLON         750          530102660150853 
    2.5420            13:35:44              XLON         768          530102660150855 
    2.5420            13:35:44              XLON        1,224         530102660150857 
    2.5420            13:35:49              XLON         349          530102660150866 
    2.5420            13:35:49              XLON         750          530102660150868 
    2.5420            13:35:49              XLON         768          530102660150869 
    2.5420            13:35:49              XLON        1,224         530102660150867 
    2.5420            13:35:55              XLON        1,224         530102660150886 
    2.5420            13:35:55              XLON        1,540         530102660150885 
    2.5420            13:36:00              XLON         949          530102660150893 
    2.5420            13:36:05              XLON         440          530102660150914 
    2.5420            13:36:05              XLON         485          530102660150915 
    2.5420            13:36:47              XLON        1,532         530102660150973 
    2.5420            13:36:47              XLON        1,600         530102660150972 
    2.5410            13:36:55              XLON         644          530102660151011 
    2.5410            13:36:55              XLON        1,280         530102660151010 
    2.5400            13:37:44              XLON        4,335         530102660151147 
    2.5370            13:38:06              XLON         262          530102660151381 
    2.5370            13:38:08              XLON        1,188         530102660151413 
    2.5370            13:38:08              XLON        2,895         530102660151412 
    2.5350            13:40:40              XLON        1,265         530102660151737 
    2.5350            13:40:49              XLON        3,080         530102660151746 
    2.5350            13:40:49              XLON        4,270         530102660151751 
    2.5350            13:41:58              XLON         148          530102660151886 
    2.5350            13:41:58              XLON        4,345         530102660151876 
    2.5350            13:42:30              XLON         480          530102660152045 
    2.5350            13:42:30              XLON        1,284         530102660152046 
    2.5350            13:42:30              XLON        1,600         530102660152044 
    2.5400            13:49:21              XLON         293          530102660152956 
    2.5400            13:49:21              XLON         379          530102660152957 
    2.5400            13:49:21              XLON        4,345         530102660152949 
    2.5430            13:50:02              XLON        2,924         530102660153055 
    2.5420            13:50:13              XLON        4,345         530102660153075 
    2.5430            13:52:15              XLON        2,744         530102660153399 
    2.5430            13:52:27              XLON        4,345         530102660153419 
    2.5430            13:52:27              XLON        4,345         530102660153421 
    2.5420            13:53:08              XLON        4,345         530102660153475 
    2.5420            13:53:11              XLON        4,345         530102660153484 
    2.5430            13:53:58              XLON        2,126         530102660153604 
    2.5430            13:53:58              XLON        2,219         530102660153603 
    2.5420            13:54:48              XLON         131          530102660153706 
    2.5420            13:54:48              XLON        1,354         530102660153707 
    2.5420            13:55:12              XLON         108          530102660153797 
    2.5420            13:55:12              XLON         116          530102660153798 
    2.5420            13:55:12              XLON         148          530102660153799 
    2.5420            13:55:12              XLON         764          530102660153800 
    2.5420            13:55:12              XLON        1,546         530102660153801 
    2.5410            13:55:38              XLON        3,266         530102660153848 
    2.5410            13:55:43              XLON        1,549         530102660153870 
    2.5410            13:55:43              XLON        1,600         530102660153869 
    2.5400            13:57:54              XLON          95          530102660154171 
    2.5400            13:57:54              XLON         189          530102660154170 
    2.5400            14:00:54              XLON         139          530102660154424 
    2.5400            14:00:54              XLON         177          530102660154431 
    2.5400            14:00:54              XLON        1,600         530102660154430 
    2.5400            14:00:54              XLON        4,206         530102660154425 
    2.5420            14:04:55              XLON         131          530102660155217 
    2.5420            14:04:55              XLON        1,548         530102660155218 
    2.5410            14:04:58              XLON        4,345         530102660155235 
    2.5420            14:05:21              XLON        1,549         530102660155354 
    2.5420            14:05:21              XLON        1,600         530102660155353 
    2.5420            14:05:22              XLON        1,048         530102660155363 
    2.5420            14:05:29              XLON         148          530102660155390 
    2.5410            14:05:39              XLON        4,345         530102660155414 
    2.5400            14:05:57              XLON        1,430         530102660155460 
    2.5400            14:10:55              XLON        4,345         530102660156169 
    2.5410            14:13:36              XLON         376          530102660156634 
    2.5410            14:13:36              XLON        3,969         530102660156635 
    2.5430            14:14:07              XLON        1,553         530102660156791 
    2.5430            14:14:07              XLON        2,792         530102660156792 
    2.5430            14:14:07              XLON        4,345         530102660156794 
    2.5430            14:14:57              XLON         735          530102660156917 
    2.5430            14:14:57              XLON         764          530102660156915 
    2.5430            14:14:57              XLON        1,546         530102660156916 
    2.5420            14:15:02              XLON        4,345         530102660156932 
    2.5420            14:18:02              XLON         411          530102660157356 
    2.5420            14:18:02              XLON         610          530102660157354 
    2.5420            14:18:02              XLON         750          530102660157355 
    2.5420            14:18:02              XLON         764          530102660157359 
    2.5420            14:18:02              XLON        1,292         530102660157357 
    2.5420            14:18:02              XLON        1,546         530102660157358 
    2.5420            14:18:09              XLON         109          530102660157375 
    2.5420            14:18:09              XLON         736          530102660157376 
    2.5420            14:18:14              XLON        1,243         530102660157468 
    2.5420            14:18:44              XLON          89          530102660157535 
    2.5420            14:18:44              XLON         247          530102660157537 
    2.5420            14:18:44              XLON        1,546         530102660157536 
    2.5420            14:20:06              XLON         530          530102660157697 
    2.5420            14:20:06              XLON         541          530102660157696 
    2.5430            14:20:22              XLON         336          530102660157731 
    2.5430            14:20:22              XLON         736          530102660157734 
    2.5430            14:20:22              XLON        1,123         530102660157732 
    2.5430            14:20:22              XLON        1,400         530102660157735 
    2.5430            14:20:22              XLON        2,886         530102660157730 
    2.5430            14:20:28              XLON         750          530102660157739 
    2.5430            14:20:28              XLON         909          530102660157740 
    2.5430            14:20:28              XLON        1,000         530102660157738 
    2.5430            14:20:28              XLON        2,209         530102660157737 
    2.5430            14:21:04              XLON        1,165         530102660157820 
    2.5430            14:21:04              XLON        3,180         530102660157819 
    2.5430            14:21:04              XLON        4,345         530102660157821 
    2.5450            14:21:13              XLON         596          530102660157863 
    2.5450            14:21:13              XLON        1,003         530102660157862 
    2.5440            14:21:19              XLON        4,345         530102660157898 
    2.5450            14:21:19              XLON        8,788         530102660157899 
    2.5440            14:21:47              XLON        3,083         530102660158015 
    2.5450            14:21:47              XLON        2,022         530102660158012 
    2.5450            14:21:47              XLON        2,323         530102660158013 
    2.5440            14:21:48              XLON        1,214         530102660158021 
    2.5440            14:21:48              XLON        3,131         530102660158022 
    2.5420            14:22:02              XLON        4,345         530102660158067 
    2.5410            14:22:18              XLON         750          530102660158123 
    2.5410            14:22:18              XLON        1,211         530102660158124 
    2.5410            14:22:18              XLON        2,384         530102660158125 
    2.5410            14:22:19              XLON         269          530102660158129 
    2.5410            14:22:19              XLON         469          530102660158128 
    2.5410            14:22:19              XLON         750          530102660158127 
    2.5410            14:22:53              XLON         750          530102660158233 
    2.5420            14:23:03              XLON        4,345         530102660158260 
    2.5410            14:23:10              XLON        1,138         530102660158285 
    2.5410            14:23:18              XLON          47          530102660158301 
    2.5410            14:23:18              XLON         937          530102660158300 
    2.5410            14:23:56              XLON         750          530102660158419 
    2.5410            14:24:27              XLON         750          530102660158582 
    2.5410            14:24:27              XLON        1,331         530102660158584 
    2.5410            14:24:27              XLON        2,264         530102660158583 
    2.5410            14:24:32              XLON         385          530102660158599 
    2.5410            14:24:32              XLON         750          530102660158598 
    2.5410            14:25:12              XLON         561          530102660158788 
    2.5410            14:25:12              XLON         750          530102660158784 
    2.5410            14:25:12              XLON         764          530102660158787 
    2.5410            14:25:12              XLON        1,333         530102660158786 
    2.5410            14:25:12              XLON        1,546         530102660158785 
    2.5370            14:26:51              XLON        4,345         530102660159200 
    2.5390            14:26:51              XLON        2,873         530102660159197 
    2.5330            14:28:03              XLON         379          530102660159509 
    2.5330            14:28:03              XLON         750          530102660159510 
    2.5330            14:28:08              XLON         252          530102660159513 
    2.5330            14:28:08              XLON        1,419         530102660159512 
    2.5330            14:28:08              XLON        1,579         530102660159511 
    2.5320            14:28:09              XLON        1,413         530102660159515 
    2.5320            14:28:09              XLON        1,774         530102660159514 
    2.5320            14:28:57              XLON         215          530102660159689 
    2.5320            14:28:57              XLON         314          530102660159688 
    2.5320            14:28:57              XLON         750          530102660159687 
    2.5330            14:29:53              XLON          2           530102660159972 
    2.5330            14:29:53              XLON        1,241         530102660159973 
    2.5330            14:30:16              XLON        2,966         530102660160272 
    2.5340            14:30:16              XLON         188          530102660160279 
    2.5340            14:30:16              XLON         750          530102660160277 
    2.5340            14:30:16              XLON        1,546         530102660160278 
    2.5360            14:30:59              XLON        2,865         530102660160791 
    2.5350            14:31:01              XLON        1,345         530102660160810 
    2.5350            14:31:01              XLON        3,000         530102660160809 
    2.5330            14:31:52              XLON         152          530102660161266 
    2.5330            14:31:52              XLON         768          530102660161265 
    2.5330            14:31:52              XLON        1,546         530102660161264 
    2.5350            14:32:35              XLON        4,345         530102660161608 
    2.5370            14:33:00              XLON        4,345         530102660161740 
    2.5370            14:33:02              XLON         750          530102660161781 
    2.5370            14:33:02              XLON        1,040         530102660161782 
    2.5360            14:33:25              XLON         750          530102660161953 
    2.5360            14:33:32              XLON         121          530102660161972 
    2.5360            14:33:32              XLON        1,546         530102660161973 
    2.5350            14:33:37              XLON          26          530102660162008 
    2.5350            14:33:37              XLON         941          530102660162009 
    2.5380            14:34:53              XLON        4,345         530102660162417 
    2.5380            14:35:00              XLON        1,546         530102660162472 
    2.5380            14:35:00              XLON        2,799         530102660162473 
    2.5400            14:35:30              XLON         107          530102660162657 
    2.5400            14:35:30              XLON         764          530102660162658 
    2.5400            14:35:30              XLON        1,546         530102660162659 
    2.5430            14:37:33              XLON        4,345         530102660163467 
    2.5430            14:37:35              XLON        4,345         530102660163507 
    2.5420            14:37:40              XLON        4,345         530102660163535 
    2.5430            14:37:40              XLON         685          530102660163539 
    2.5430            14:37:40              XLON         750          530102660163536 
    2.5430            14:37:40              XLON         765          530102660163537 
    2.5430            14:37:40              XLON        1,546         530102660163538 
    2.5420            14:38:21              XLON          3           530102660163689 
    2.5420            14:38:21              XLON         441          530102660163691 
    2.5420            14:38:21              XLON        1,546         530102660163690 
    2.5430            14:38:55              XLON         764          530102660163894 
    2.5430            14:38:55              XLON         830          530102660163895 
    2.5410            14:39:13              XLON        4,345         530102660164002 
    2.5410            14:39:29              XLON          1           530102660164093 
    2.5410            14:39:29              XLON        1,648         530102660164094 
    2.5410            14:39:41              XLON         750          530102660164162 
    2.5410            14:39:41              XLON         764          530102660164160 
    2.5410            14:39:41              XLON         938          530102660164159 
    2.5410            14:39:41              XLON        1,546         530102660164161 
    2.5410            14:39:54              XLON         317          530102660164278 
    2.5400            14:39:59              XLON         341          530102660164322 
    2.5400            14:39:59              XLON         764          530102660164323 
    2.5400            14:39:59              XLON        1,338         530102660164324 
    2.5380            14:40:11              XLON        4,345         530102660164473 
    2.5400            14:40:54              XLON         245          530102660164811 
    2.5400            14:40:54              XLON         540          530102660164807 
    2.5400            14:40:54              XLON         750          530102660164806 
    2.5400            14:40:54              XLON         764          530102660164809 
    2.5400            14:40:54              XLON         768          530102660164810 
    2.5400            14:40:54              XLON        1,546         530102660164808 
    2.5390            14:41:36              XLON          81          530102660165208 
    2.5390            14:41:36              XLON         750          530102660165204 
    2.5390            14:41:36              XLON         764          530102660165205 
    2.5390            14:41:36              XLON         768          530102660165207 
    2.5390            14:41:36              XLON         852          530102660165209 
    2.5390            14:41:36              XLON        1,546         530102660165206 
    2.5390            14:42:26              XLON         764          530102660165411 
    2.5390            14:42:26              XLON        1,546         530102660165410 
    2.5400            14:42:49              XLON        4,345         530102660165549 
    2.5400            14:43:03              XLON         250          530102660165638 
    2.5400            14:43:03              XLON         380          530102660165636 
    2.5400            14:43:03              XLON         764          530102660165637 
    2.5390            14:43:37              XLON        1,669         530102660165831 
    2.5390            14:43:37              XLON        2,676         530102660165830 
    2.5410            14:44:55              XLON         749          530102660166092 
    2.5410            14:44:55              XLON         764          530102660166089 
    2.5410            14:44:55              XLON         768          530102660166091 
    2.5410            14:44:55              XLON        1,546         530102660166090 
    2.5430            14:45:50              XLON        1,353         530102660166357 
    2.5430            14:45:50              XLON        1,977         530102660166358 
    2.5430            14:45:56              XLON         586          530102660166380 
    2.5420            14:46:17              XLON        2,103         530102660166534 
    2.5420            14:46:17              XLON        2,242         530102660166535 
    2.5410            14:46:23              XLON         750          530102660166591 
    2.5410            14:46:23              XLON         764          530102660166594 
    2.5410            14:46:23              XLON        1,502         530102660166592 
    2.5410            14:46:23              XLON        1,546         530102660166593 
    2.5420            14:47:22              XLON         750          530102660166842 
    2.5420            14:47:22              XLON         764          530102660166843 
    2.5420            14:47:22              XLON        1,546         530102660166844 
    2.5420            14:47:27              XLON          47          530102660166893 
    2.5420            14:47:27              XLON         166          530102660166891 
    2.5420            14:47:27              XLON         764          530102660166892 
    2.5420            14:47:32              XLON          2           530102660166906 
    2.5420            14:47:32              XLON         943          530102660166907 
    2.5420            14:47:45              XLON         685          530102660166947 
    2.5420            14:47:45              XLON         764          530102660166946 
    2.5420            14:47:45              XLON         852          530102660166944 
    2.5420            14:47:45              XLON        1,546         530102660166945 
    2.5430            14:48:19              XLON        4,345         530102660167153 
    2.5430            14:49:45              XLON        4,015         530102660167502 
    2.5430            14:49:49              XLON         750          530102660167522 
    2.5430            14:49:49              XLON         750          530102660167523 
    2.5430            14:49:49              XLON         764          530102660167525 
    2.5430            14:49:49              XLON        1,546         530102660167524 
    2.5420            14:50:04              XLON         158          530102660167600 
    2.5420            14:50:04              XLON         750          530102660167601 
    2.5410            14:50:34              XLON         420          530102660167730 
    2.5410            14:50:34              XLON         750          530102660167728 
    2.5410            14:50:34              XLON         764          530102660167729 
    2.5410            14:50:34              XLON        1,546         530102660167731 
    2.5410            14:50:56              XLON         331          530102660167836 
    2.5410            14:50:56              XLON         764          530102660167835 
    2.5410            14:51:19              XLON         263          530102660167929 
    2.5420            14:52:09              XLON         121          530102660168249 
    2.5420            14:52:09              XLON        3,310         530102660168248 
    2.5420            14:52:27              XLON         750          530102660168365 
    2.5420            14:52:27              XLON         764          530102660168363 
    2.5420            14:52:27              XLON        1,285         530102660168366 
    2.5420            14:52:27              XLON        1,546         530102660168364 
    2.5420            14:52:27              XLON        4,345         530102660168361 
    2.5410            14:53:19              XLON         390          530102660168583 
    2.5410            14:53:19              XLON         750          530102660168580 
    2.5410            14:53:19              XLON         764          530102660168581 
    2.5410            14:53:19              XLON        1,409         530102660168579 
    2.5410            14:53:19              XLON        1,546         530102660168582 
    2.5390            14:53:53              XLON         222          530102660168670 
    2.5390            14:54:13              XLON         650          530102660168742 
    2.5390            14:54:14              XLON        1,241         530102660168763 
    2.5390            14:54:27              XLON         523          530102660168819 
    2.5390            14:54:27              XLON         764          530102660168817 
    2.5390            14:54:27              XLON        1,546         530102660168818 
    2.5390            14:54:27              XLON        1,685         530102660168816 
    2.5390            14:54:54              XLON         335          530102660168893 
    2.5390            14:54:54              XLON         764          530102660168892 
    2.5390            14:54:54              XLON        1,376         530102660168891 
    2.5400            14:55:22              XLON         700          530102660169003 
    2.5400            14:55:22              XLON         750          530102660169002 
    2.5400            14:55:22              XLON         764          530102660168999 
    2.5400            14:55:22              XLON         768          530102660169001 
    2.5400            14:55:22              XLON        1,546         530102660169000 
    2.5430            14:56:22              XLON        3,352         530102660169260 
    2.5420            14:56:44              XLON         109          530102660169368 
    2.5420            14:56:44              XLON        4,236         530102660169369 
    2.5410            14:57:39              XLON        4,192         530102660169493 
    2.5400            14:59:15              XLON         713          530102660169766 
    2.5410            14:59:15              XLON         750          530102660169768 
    2.5410            14:59:15              XLON         768          530102660169767 
    2.5410            14:59:15              XLON         774          530102660169770 
    2.5410            14:59:15              XLON        1,340         530102660169769 
    2.5410            14:59:16              XLON         522          530102660169772 
    2.5410            14:59:16              XLON         750          530102660169771 
    2.5410            14:59:36              XLON         430          530102660169820 
    2.5410            14:59:36              XLON         750          530102660169819 
    2.5410            14:59:41              XLON         227          530102660169829 
    2.5410            14:59:41              XLON         750          530102660169830 
    2.5400            14:59:46              XLON         245          530102660169838 
    2.5400            14:59:46              XLON         750          530102660169837 
    2.5390            14:59:49              XLON        4,164         530102660169878 
    2.5390            15:01:03              XLON        1,230         530102660170253 
    2.5390            15:01:03              XLON        3,115         530102660170254 
    2.5390            15:01:06              XLON         750          530102660170264 
    2.5390            15:01:06              XLON         768          530102660170265 
    2.5390            15:01:19              XLON         750          530102660170346 
    2.5390            15:01:19              XLON         772          530102660170345 
    2.5390            15:01:28              XLON          43          530102660170410 
    2.5390            15:01:28              XLON         154          530102660170409 
    2.5390            15:01:28              XLON         277          530102660170408 
    2.5390            15:01:28              XLON         750          530102660170411 
    2.5410            15:02:06              XLON        4,345         530102660170690 
    2.5400            15:02:15              XLON         750          530102660170802 
    2.5400            15:02:15              XLON         764          530102660170803 
    2.5400            15:02:15              XLON        1,546         530102660170804 
    2.5410            15:03:08              XLON         143          530102660171119 
    2.5410            15:03:08              XLON        1,992         530102660171120 
    2.5410            15:03:08              XLON        2,210         530102660171118 
    2.5430            15:04:03              XLON         132          530102660171490 
    2.5430            15:04:03              XLON         750          530102660171495 
    2.5430            15:04:03              XLON         764          530102660171493 
    2.5430            15:04:03              XLON        1,546         530102660171494 
    2.5430            15:04:03              XLON        4,213         530102660171491 
    2.5430            15:04:03              XLON        4,681         530102660171496 
    2.5430            15:04:34              XLON         750          530102660171662 
    2.5440            15:05:56              XLON        4,345         530102660172232 
    2.5440            15:06:02              XLON        1,606         530102660172270 
    2.5440            15:06:02              XLON        4,345         530102660172273 
    2.5445            15:06:02              XLON        4,121         530102660172268 
    2.5440            15:06:07              XLON         251          530102660172302 
    2.5440            15:06:07              XLON         750          530102660172301 
    2.5430            15:06:44              XLON          61          530102660172463 
    2.5430            15:06:44              XLON        4,207         530102660172462 
    2.5435            15:07:23              XLON        4,009         530102660172822 
    2.5430            15:07:54              XLON          55          530102660172979 
    2.5430            15:07:54              XLON        4,195         530102660172978 
    2.5430            15:08:38              XLON         261          530102660173146 
    2.5430            15:08:38              XLON        4,046         530102660173145 
    2.5430            15:09:15              XLON        1,484         530102660173266 
    2.5430            15:09:15              XLON        2,534         530102660173267 
    2.5430            15:09:17              XLON         750          530102660173281 
    2.5440            15:10:15              XLON        2,170         530102660173468 
    2.5420            15:10:19              XLON        1,456         530102660173478 
    2.5440            15:10:44              XLON        4,335         530102660173643 
    2.5430            15:11:14              XLON        5,136         530102660173739 
    2.5420            15:12:08              XLON         750          530102660173988 
    2.5420            15:12:08              XLON         764          530102660173989 
    2.5420            15:12:08              XLON        1,546         530102660173990 
    2.5420            15:12:50              XLON         420          530102660174142 
    2.5420            15:12:50              XLON        2,315         530102660174143 
    2.5420            15:12:53              XLON         326          530102660174146 
    2.5420            15:13:04              XLON        1,284         530102660174187 
    2.5420            15:13:04              XLON        2,159         530102660174189 
    2.5420            15:13:23              XLON         764          530102660174270 
    2.5420            15:13:23              XLON        1,524         530102660174271 
    2.5420            15:13:36              XLON         397          530102660174309 
    2.5420            15:13:36              XLON         783          530102660174308 
    2.5420            15:14:03              XLON        1,238         530102660174436 
    2.5420            15:15:18              XLON         750          530102660174742 
    2.5420            15:15:18              XLON         764          530102660174743 
    2.5420            15:15:18              XLON        1,152         530102660174744 
    2.5420            15:15:23              XLON         474          530102660174788 
    2.5420            15:15:23              XLON         750          530102660174789 
    2.5420            15:15:23              XLON         764          530102660174790 
    2.5420            15:15:23              XLON        1,072         530102660174792 
    2.5420            15:15:23              XLON        1,546         530102660174791 
    2.5420            15:15:28              XLON         336          530102660174802 
    2.5420            15:15:28              XLON         493          530102660174804 
    2.5420            15:15:28              XLON         750          530102660174803 
    2.5420            15:15:33              XLON         468          530102660174815 
    2.5420            15:15:33              XLON         750          530102660174813 
    2.5420            15:15:33              XLON        1,354         530102660174814 
    2.5420            15:16:03              XLON         596          530102660174932 
    2.5420            15:16:03              XLON         795          530102660174929 
    2.5420            15:16:03              XLON         859          530102660174931 
    2.5420            15:16:03              XLON        1,425         530102660174930 
    2.5410            15:16:20              XLON        1,070         530102660175057 
    2.5390            15:16:47              XLON        1,227         530102660175143 
    2.5390            15:16:47              XLON        1,425         530102660175144 
    2.5380            15:16:52              XLON          4           530102660175160 
    2.5380            15:16:52              XLON         266          530102660175162 
    2.5380            15:16:52              XLON        1,468         530102660175161 
    2.5380            15:17:37              XLON         750          530102660175408 
    2.5380            15:17:37              XLON         764          530102660175409 
    2.5380            15:17:37              XLON        1,546         530102660175410 
    2.5380            15:17:42              XLON         636          530102660175430 
    2.5380            15:17:42              XLON         750          530102660175429 
    2.5370            15:18:33              XLON         517          530102660175758 
    2.5370            15:18:33              XLON         764          530102660175759 
    2.5370            15:18:33              XLON         950          530102660175757 
    2.5370            15:18:33              XLON        1,546         530102660175760 
    2.5380            15:19:05              XLON        3,843         530102660176028 
    2.5400            15:20:22              XLON         697          530102660176474 
    2.5400            15:20:22              XLON         750          530102660176475 
    2.5400            15:21:01              XLON          11          530102660176634 
    2.5400            15:21:01              XLON        4,334         530102660176635 
    2.5400            15:21:01              XLON        4,345         530102660176641 
    2.5400            15:21:13              XLON         511          530102660176697 
    2.5400            15:21:13              XLON         750          530102660176696 
    2.5400            15:21:13              XLON         764          530102660176698 
    2.5400            15:21:13              XLON        1,546         530102660176699 
    2.5390            15:21:48              XLON        4,345         530102660176941 
    2.5380            15:23:04              XLON        3,610         530102660177306 
    2.5380            15:23:05              XLON         750          530102660177310 
    2.5380            15:23:05              XLON         764          530102660177309 
    2.5380            15:23:05              XLON        1,546         530102660177308 
    2.5380            15:23:18              XLON         245          530102660177385 
    2.5380            15:23:18              XLON         750          530102660177383 
    2.5380            15:23:18              XLON        1,546         530102660177384 
    2.5350            15:23:57              XLON        1,024         530102660177521 
    2.5350            15:23:57              XLON        3,321         530102660177522 
    2.5340            15:24:45              XLON         750          530102660177725 
    2.5340            15:24:45              XLON         764          530102660177727 
    2.5340            15:24:45              XLON        1,546         530102660177726 
    2.5340            15:24:50              XLON         151          530102660177737 
    2.5340            15:24:50              XLON         750          530102660177736 
    2.5330            15:25:27              XLON         750          530102660177935 
    2.5330            15:25:27              XLON         764          530102660177937 
    2.5330            15:25:27              XLON        1,546         530102660177936 
    2.5330            15:25:37              XLON         622          530102660177954 
    2.5330            15:25:37              XLON         750          530102660177953 
    2.5320            15:26:05              XLON         750          530102660178097 
    2.5320            15:26:40              XLON        2,640         530102660178289 
    2.5320            15:26:46              XLON          8           530102660178294 
    2.5320            15:26:46              XLON         750          530102660178295 
    2.5320            15:26:46              XLON         764          530102660178297 
    2.5320            15:26:46              XLON        1,546         530102660178296 
    2.5320            15:26:58              XLON          62          530102660178380 
    2.5320            15:26:58              XLON        1,443         530102660178381 
    2.5320            15:27:43              XLON         750          530102660178655 
    2.5320            15:27:43              XLON         764          530102660178657 
    2.5320            15:27:43              XLON        1,546         530102660178656 
    2.5310            15:27:46              XLON        1,035         530102660178668 
    2.5310            15:28:02              XLON         454          530102660178750 
    2.5310            15:28:04              XLON        1,025         530102660178754 
    2.5320            15:28:37              XLON        2,909         530102660178929 
    2.5320            15:28:47              XLON         750          530102660178960 
    2.5320            15:28:47              XLON         764          530102660178962 
    2.5320            15:28:47              XLON        1,546         530102660178961 
    2.5310            15:28:59              XLON         197          530102660179025 
    2.5310            15:28:59              XLON         750          530102660179023 
    2.5310            15:28:59              XLON        1,546         530102660179024 
    2.5310            15:30:00              XLON        2,988         530102660179453 
    2.5310            15:30:02              XLON        1,357         530102660179481 
    2.5300            15:30:08              XLON        4,064         530102660179518 
    2.5330            15:31:43              XLON         314          530102660179934 
    2.5330            15:31:43              XLON        1,419         530102660179933 
    2.5330            15:31:43              XLON        4,345         530102660179932 
    2.5320            15:31:49              XLON        1,684         530102660179952 
    2.5350            15:32:21              XLON         750          530102660180119 
    2.5350            15:32:21              XLON         764          530102660180121 
    2.5350            15:32:21              XLON        1,546         530102660180120 
    2.5350            15:32:26              XLON         750          530102660180159 
    2.5350            15:32:26              XLON         764          530102660180160 
    2.5350            15:32:26              XLON         820          530102660180161 
    2.5350            15:32:42              XLON         230          530102660180198 
    2.5350            15:32:42              XLON         750          530102660180197 
    2.5350            15:32:42              XLON        1,546         530102660180196 
    2.5350            15:33:03              XLON         750          530102660180282 
    2.5350            15:33:03              XLON        1,040         530102660180283 
    2.5350            15:33:17              XLON         750          530102660180327 
    2.5350            15:33:17              XLON         764          530102660180328 
    2.5340            15:33:50              XLON         622          530102660180413 
    2.5340            15:33:50              XLON        1,105         530102660180414 
    2.5340            15:34:04              XLON         695          530102660180486 
    2.5340            15:34:09              XLON        1,275         530102660180501 
    2.5340            15:34:09              XLON        2,375         530102660180502 
    2.5340            15:34:12              XLON         130          530102660180516 
    2.5340            15:34:12              XLON         750          530102660180515 
    2.5330            15:34:35              XLON         750          530102660180750 
    2.5330            15:34:35              XLON        1,546         530102660180751 
    2.5330            15:34:54              XLON         616          530102660180832 
    2.5330            15:34:54              XLON         750          530102660180830 
    2.5330            15:34:54              XLON         764          530102660180831 
    2.5320            15:35:09              XLON        4,345         530102660180922 
    2.5320            15:36:27              XLON         750          530102660181282 
    2.5320            15:36:27              XLON         764          530102660181284 
    2.5320            15:36:27              XLON        1,546         530102660181283 
    2.5320            15:36:36              XLON         750          530102660181324 
    2.5320            15:36:41              XLON         750          530102660181347 
    2.5320            15:37:02              XLON         750          530102660181445 
    2.5320            15:37:02              XLON         764          530102660181443 
    2.5320            15:37:02              XLON        1,546         530102660181444 
    2.5310            15:37:23              XLON         449          530102660181526 
    2.5310            15:37:23              XLON         750          530102660181524 
    2.5310            15:37:23              XLON        1,546         530102660181525 
    2.5310            15:37:23              XLON        1,600         530102660181523 
    2.5270            15:37:35              XLON         175          530102660181622 
    2.5270            15:37:35              XLON         750          530102660181621 
    2.5270            15:37:40              XLON        4,345         530102660181641 
    2.5280            15:38:36              XLON         379          530102660182021 
    2.5280            15:38:36              XLON         678          530102660182022 
    2.5280            15:38:36              XLON         750          530102660182018 
    2.5280            15:38:36              XLON         768          530102660182019 
    2.5280            15:38:36              XLON         950          530102660182017 
    2.5280            15:38:36              XLON        1,315         530102660182020 
    2.5260            15:38:37              XLON        3,533         530102660182048 
    2.5220            15:39:43              XLON        4,345         530102660183170 
    2.5210            15:40:42              XLON        3,762         530102660183689 
    2.5190            15:41:56              XLON        1,134         530102660184195 
    2.5190            15:41:56              XLON        3,183         530102660184196 
    2.5190            15:41:57              XLON        4,345         530102660184205 
    2.5190            15:41:58              XLON         177          530102660184241 
    2.5190            15:41:58              XLON         764          530102660184240 
    2.5190            15:42:51              XLON         352          530102660184494 
    2.5190            15:42:51              XLON         507          530102660184493 
    2.5180            15:43:15              XLON         764          530102660184677 
    2.5180            15:43:15              XLON        1,546         530102660184678 
    2.5180            15:43:15              XLON        2,035         530102660184679 
    2.5180            15:43:15              XLON        2,589         530102660184663 
    2.5180            15:43:59              XLON         519          530102660184808 
    2.5180            15:44:00              XLON        1,105         530102660184815 
    2.5160            15:44:05              XLON         187          530102660184846 
    2.5160            15:44:05              XLON        4,158         530102660184847 
    2.5140            15:45:06              XLON         764          530102660185227 
    2.5140            15:45:06              XLON        1,509         530102660185228 
    2.5140            15:45:06              XLON        1,546         530102660185226 
    2.5160            15:46:30              XLON         176          530102660185680 
    2.5160            15:46:30              XLON         750          530102660185677 
    2.5160            15:46:30              XLON         764          530102660185679 
    2.5160            15:46:30              XLON        1,546         530102660185678 
    2.5160            15:46:35              XLON         200          530102660185726 
    2.5160            15:46:35              XLON         750          530102660185729 
    2.5160            15:46:35              XLON         764          530102660185727 
    2.5160            15:46:35              XLON        1,546         530102660185728 
    2.5160            15:46:40              XLON         360          530102660185740 
    2.5160            15:46:40              XLON         371          530102660185742 
    2.5160            15:46:40              XLON         750          530102660185739 
    2.5160            15:46:40              XLON         764          530102660185741 
    2.5140            15:46:49              XLON        4,251         530102660185795 
    2.5160            15:48:18              XLON         214          530102660186383 
    2.5150            15:48:45              XLON         100          530102660186635 
    2.5150            15:48:45              XLON         539          530102660186638 
    2.5150            15:48:45              XLON         663          530102660186640 
    2.5150            15:48:45              XLON         750          530102660186633 
    2.5150            15:48:45              XLON         764          530102660186631 
    2.5150            15:48:45              XLON         768          530102660186636 
    2.5150            15:48:45              XLON         899          530102660186634 
    2.5150            15:48:45              XLON        1,196         530102660186637 
    2.5150            15:48:45              XLON        1,365         530102660186639 
    2.5150            15:48:45              XLON        1,546         530102660186632 
    2.5170            15:49:43              XLON         764          530102660186972 
    2.5170            15:49:43              XLON        1,405         530102660186971 
    2.5170            15:49:48              XLON         377          530102660186976 
    2.5170            15:49:48              XLON         867          530102660186975 
    2.5170            15:49:48              XLON         878          530102660186974 
    2.5170            15:49:54              XLON         764          530102660187005 
    2.5170            15:49:54              XLON        1,546         530102660187004 
    2.5160            15:50:13              XLON         198          530102660187242 
    2.5160            15:50:13              XLON         750          530102660187240 
    2.5160            15:50:13              XLON         764          530102660187241 
    2.5160            15:50:29              XLON          89          530102660187300 
    2.5160            15:50:29              XLON         347          530102660187301 
    2.5160            15:50:29              XLON        4,242         530102660187299 
    2.5140            15:51:00              XLON        4,269         530102660187456 
    2.5130            15:51:50              XLON        4,345         530102660187621 
    2.5140            15:53:07              XLON        1,318         530102660188051 
    2.5140            15:53:12              XLON         136          530102660188080 
    2.5140            15:53:12              XLON         764          530102660188081 
    2.5140            15:53:12              XLON         784          530102660188083 
    2.5140            15:53:12              XLON        1,546         530102660188082 
    2.5140            15:53:17              XLON         352          530102660188119 
    2.5140            15:53:17              XLON         950          530102660188120 
    2.5140            15:53:17              XLON        2,903         530102660188118 
    2.5120            15:54:10              XLON        1,422         530102660188443 
    2.5120            15:54:15              XLON         327          530102660188455 
    2.5120            15:54:15              XLON        1,355         530102660188456 
    2.5130            15:54:43              XLON         764          530102660188551 
    2.5130            15:54:43              XLON        1,546         530102660188550 
    2.5130            15:54:48              XLON         659          530102660188567 
    2.5130            15:54:48              XLON         764          530102660188565 
    2.5130            15:54:48              XLON        1,546         530102660188566 
    2.5110            15:55:15              XLON         359          530102660188694 
    2.5110            15:55:15              XLON        1,546         530102660188693 
    2.5110            15:55:23              XLON         763          530102660188727 
    2.5110            15:55:23              XLON         793          530102660188728 
    2.5110            15:55:52              XLON         764          530102660188834 
    2.5110            15:55:52              XLON        1,546         530102660188833 
    2.5110            15:55:57              XLON         330          530102660188894 
    2.5110            15:55:57              XLON         470          530102660188891 
    2.5110            15:55:57              XLON         764          530102660188893 
    2.5110            15:55:57              XLON        1,546         530102660188892 
    2.5110            15:56:30              XLON          7           530102660189005 
    2.5110            15:56:30              XLON         529          530102660189008 
    2.5110            15:56:30              XLON         764          530102660189006 
    2.5110            15:56:30              XLON        1,546         530102660189007 
    2.5110            15:57:46              XLON        1,456         530102660189241 
    2.5100            15:58:07              XLON        1,009         530102660189333 
    2.5100            15:58:07              XLON        3,336         530102660189334 
    2.5090            15:58:15              XLON         389          530102660189350 
    2.5090            15:58:15              XLON         459          530102660189349 
    2.5090            15:58:15              XLON        2,372         530102660189351 
    2.5090            15:58:30              XLON         541          530102660189437 
    2.5090            15:58:30              XLON         764          530102660189436 
    2.5090            15:58:30              XLON        1,546         530102660189435 
    2.5090            15:58:35              XLON         428          530102660189456 
    2.5090            15:58:35              XLON        1,481         530102660189457 
    2.5080            15:59:15              XLON        3,940         530102660189640 
    2.5080            16:00:20              XLON          48          530102660190139 
    2.5080            16:00:41              XLON         160          530102660190212 
    2.5080            16:00:51              XLON         764          530102660190248 
    2.5080            16:00:51              XLON         950          530102660190250 
    2.5080            16:00:51              XLON        1,546         530102660190249 
    2.5080            16:00:51              XLON        4,103         530102660190240 
    2.5080            16:00:56              XLON         429          530102660190280 
    2.5080            16:00:56              XLON         764          530102660190281 
    2.5080            16:00:56              XLON        1,546         530102660190282 
    2.5080            16:01:01              XLON         388          530102660190293 
    2.5080            16:01:01              XLON         764          530102660190292 
    2.5080            16:01:01              XLON        1,294         530102660190291 
    2.5070            16:01:11              XLON         764          530102660190376 
    2.5070            16:01:29              XLON         278          530102660190518 
    2.5070            16:01:29              XLON         750          530102660190516 
    2.5070            16:01:29              XLON         949          530102660190519 
    2.5070            16:01:29              XLON        1,369         530102660190517 
    2.5070            16:01:29              XLON        1,546         530102660190515 
    2.5030            16:02:32              XLON         969          530102660190836 
    2.5030            16:02:32              XLON        2,289         530102660190835 
    2.5030            16:03:51              XLON        1,546         530102660191479 
    2.5050            16:04:13              XLON         571          530102660191645 
    2.5050            16:04:13              XLON        3,774         530102660191646 
    2.5040            16:04:15              XLON        4,345         530102660191715 
    2.5050            16:04:15              XLON        2,777         530102660191678 
    2.5050            16:04:24              XLON        1,374         530102660191885 
    2.5050            16:04:26              XLON         359          530102660191913 
    2.5050            16:04:26              XLON         400          530102660191909 
    2.5050            16:04:26              XLON         400          530102660191911 
    2.5050            16:04:26              XLON         500          530102660191910 
    2.5050            16:04:26              XLON         600          530102660191908 
    2.5050            16:04:26              XLON         600          530102660191912 
    2.5050            16:04:26              XLON        1,523         530102660191907 
    2.5030            16:05:01              XLON        1,421         530102660192256 
    2.5030            16:05:01              XLON        1,440         530102660192259 
    2.5030            16:05:01              XLON        1,484         530102660192227 
    2.5020            16:05:50              XLON        1,435         530102660192629 
    2.5030            16:06:11              XLON         102          530102660192832 
    2.5030            16:06:11              XLON         288          530102660192833 
    2.5030            16:06:11              XLON         764          530102660192831 
    2.5030            16:06:11              XLON        1,546         530102660192830 
    2.5030            16:06:21              XLON          44          530102660192928 
    2.5030            16:06:21              XLON         750          530102660192931 
    2.5030            16:06:21              XLON         764          530102660192932 
    2.5030            16:06:21              XLON         862          530102660192929 
    2.5030            16:06:21              XLON        1,546         530102660192930 
    2.5000            16:07:05              XLON          4           530102660193084 
    2.5000            16:07:05              XLON         253          530102660193085 
    2.5000            16:07:05              XLON        1,493         530102660193086 
    2.4980            16:07:13              XLON        1,834         530102660193108 
    2.5000            16:07:42              XLON        4,345         530102660193290 
    2.5000            16:08:22              XLON         180          530102660193543 
    2.5000            16:08:22              XLON         490          530102660193546 
    2.5000            16:08:22              XLON         764          530102660193545 
    2.5000            16:08:22              XLON        1,546         530102660193544 
    2.5000            16:08:45              XLON        1,546         530102660193618 
    2.4990            16:09:02              XLON         276          530102660193695 
    2.4990            16:09:02              XLON         764          530102660193693 
    2.4990            16:09:02              XLON        1,546         530102660193694 
    2.4990            16:09:07              XLON          83          530102660193756 
    2.4990            16:09:07              XLON         493          530102660193754 
    2.4990            16:09:07              XLON        2,089         530102660193755 
    2.5020            16:09:56              XLON         363          530102660194071 
    2.5020            16:09:56              XLON        2,828         530102660194070 
    2.5020            16:10:29              XLON         764          530102660194348 
    2.5020            16:10:29              XLON        1,546         530102660194347 
    2.5020            16:10:41              XLON         594          530102660194392 
    2.5020            16:10:41              XLON         764          530102660194391 
    2.5020            16:10:41              XLON        1,546         530102660194390 
    2.5000            16:12:32              XLON         136          530102660195146 
    2.5000            16:12:32              XLON         356          530102660195145 
    2.5000            16:12:32              XLON        3,000         530102660195144 
    2.5000            16:12:33              XLON        4,345         530102660195177 
    2.5000            16:12:55              XLON         764          530102660195270 
    2.5000            16:12:55              XLON        1,546         530102660195269 
    2.5030            16:14:34              XLON        2,077         530102660195919 
    2.5030            16:14:34              XLON        2,268         530102660195920 
    2.5020            16:15:04              XLON        1,731         530102660196102 
    2.5020            16:15:04              XLON        2,614         530102660196101 
    2.5030            16:15:11              XLON        1,572         530102660196184 
    2.5020            16:15:16              XLON         332          530102660196246 
    2.5020            16:15:16              XLON         348          530102660196247 
    2.5020            16:15:24              XLON        3,665         530102660196302 
    2.5020            16:15:31              XLON         764          530102660196340 
    2.5020            16:15:31              XLON        1,546         530102660196341 
    2.5020            16:15:49              XLON         764          530102660196487 
    2.5020            16:15:49              XLON        1,546         530102660196488 
    2.5010            16:15:55              XLON         435          530102660196529 
    2.5010            16:15:55              XLON         764          530102660196528 
    2.5010            16:15:55              XLON        4,345         530102660196520 
    2.5030            16:18:37              XLON        4,345         530102660197327 
    2.5030            16:18:44              XLON        1,035         530102660197387 
    2.5030            16:18:51              XLON         860          530102660197466 
    2.5030            16:19:31              XLON         369          530102660197739 
    2.5030            16:19:33              XLON         373          530102660197758 
    2.5030            16:19:50              XLON         222          530102660197822 
    2.5030            16:19:50              XLON         385          530102660197824 
    2.5030            16:19:50              XLON         764          530102660197828 
    2.5030            16:19:50              XLON        1,546         530102660197829 
    2.5030            16:19:50              XLON        2,996         530102660197823 
    2.5030            16:19:50              XLON        5,241         530102660197830 
    2.5030            16:20:00              XLON        4,345         530102660197883 
    2.5020            16:20:02              XLON        4,345         530102660197960 
    2.5010            16:20:21              XLON        2,500         530102660198133 
    2.5010            16:20:45              XLON        1,453         530102660198347 
    2.5010            16:20:45              XLON        2,878         530102660198346 
    2.5010            16:21:06              XLON         244          530102660198497 
    2.5010            16:21:06              XLON        1,575         530102660198496 
    2.5010            16:21:07              XLON         332          530102660198504 
    2.5010            16:21:07              XLON         399          530102660198505 
    2.5010            16:21:07              XLON         696          530102660198507 
    2.5010            16:21:07              XLON         931          530102660198506 
    2.4990            16:21:26              XLON         246          530102660198638 
    2.4990            16:21:26              XLON         764          530102660198637 
    2.5000            16:22:01              XLON          44          530102660198883 
    2.5000            16:22:01              XLON         879          530102660198882 
    2.5000            16:22:09              XLON         764          530102660198958 
    2.5000            16:22:09              XLON         938          530102660198957 
    2.5000            16:22:09              XLON        1,546         530102660198959 
    2.5010            16:22:39              XLON         107          530102660199300 
    2.5010            16:22:39              XLON        3,529         530102660199301 
    2.5010            16:22:43              XLON         701          530102660199342 
    2.5010            16:22:43              XLON         764          530102660199341 
    2.5010            16:22:43              XLON         819          530102660199344 
    2.5010            16:22:43              XLON        1,424         530102660199340 
    2.5010            16:22:43              XLON        1,546         530102660199343 
    2.5020            16:23:21              XLON         323          530102660199705 
    2.5020            16:23:21              XLON         764          530102660199706 
    2.5020            16:23:21              XLON        1,073         530102660199707 
    2.5020            16:23:30              XLON          40          530102660199804 
    2.5010            16:23:48              XLON        1,546         530102660199943 
    2.5010            16:24:53              XLON        1,546         530102660200355 
    2.5010            16:24:58              XLON         433          530102660200419 
    2.5010            16:24:58              XLON         483          530102660200421 
    2.5010            16:24:58              XLON         750          530102660200424 
    2.5010            16:24:58              XLON         820          530102660200423 
    2.5010            16:24:58              XLON        1,546         530102660200420 
    2.5010            16:24:58              XLON        1,715         530102660200422 
    2.5010            16:25:07              XLON        1,019         530102660200520 
    2.5010            16:26:06              XLON        4,345         530102660201015 
    2.5020            16:26:06              XLON          93          530102660201026 
    2.5020            16:26:06              XLON         220          530102660201018 
    2.5020            16:26:06              XLON         272          530102660201019 
    2.5020            16:26:06              XLON         482          530102660201028 
    2.5020            16:26:06              XLON         626          530102660201024 
    2.5020            16:26:06              XLON         729          530102660201023 
    2.5020            16:26:06              XLON         750          530102660201025 
    2.5020            16:26:06              XLON         846          530102660201021 
    2.5020            16:26:06              XLON         873          530102660201027 
    2.5020            16:26:06              XLON        1,369         530102660201020 
    2.5020            16:26:06              XLON        1,469         530102660201017 
    2.5020            16:26:06              XLON        1,645         530102660201022 
    2.5020            16:26:06              XLON        1,891         530102660201016 
    2.5010            16:26:22              XLON         656          530102660201151 
    2.5010            16:26:22              XLON         764          530102660201149 
    2.5010            16:26:22              XLON        1,546         530102660201150 
    2.5000            16:26:41              XLON         116          530102660201335 
    2.5000            16:26:41              XLON        2,083         530102660201334 
    2.5000            16:26:41              XLON        2,146         530102660201336 
    2.5000            16:27:13              XLON          51          530102660201572 
    2.5000            16:27:13              XLON         205          530102660201570 
    2.5000            16:27:13              XLON         570          530102660201571 
    2.5000            16:27:13              XLON         764          530102660201574 
    2.5000            16:27:13              XLON        1,546         530102660201573 
    2.5000            16:27:18              XLON         919          530102660201613 
    2.5020            16:27:58              XLON        1,258         530102660201946 
    2.5020            16:27:58              XLON        2,196         530102660201945 
    2.5010            16:28:08              XLON        4,345         530102660202047 
    2.5000            16:28:32              XLON         772          530102660202339 
    2.5000            16:28:32              XLON        3,573         530102660202340 
    2.5010            16:28:46              XLON         750          530102660202590 
    2.5010            16:28:51              XLON         750          530102660202622 
    2.5010            16:28:54              XLON         308          530102660202645 
    2.5010            16:28:54              XLON         479          530102660202646 
    2.5010            16:28:54              XLON         750          530102660202642 
    2.5010            16:28:54              XLON         750          530102660202644 
    2.5010            16:28:54              XLON        1,411         530102660202643 
    2.5010            16:28:56              XLON         119          530102660202678 
    2.5010            16:28:56              XLON         250          530102660202679 
    2.5010            16:28:56              XLON         308          530102660202670 
    2.5010            16:28:56              XLON         342          530102660202676 
    2.5010            16:28:56              XLON         369          530102660202671 
    2.5010            16:28:56              XLON         408          530102660202673 
    2.5010            16:28:56              XLON         694          530102660202680 
    2.5010            16:28:56              XLON         750          530102660202667 
    2.5010            16:28:56              XLON         750          530102660202677 
    2.5010            16:28:56              XLON        1,171         530102660202672 
    2.5010            16:28:56              XLON        1,506         530102660202668 
    2.5010            16:28:57              XLON         245          530102660202681 
    2.5010            16:28:57              XLON         369          530102660202682 
    2.5000            16:29:39              XLON        1,038         530102660203191 
     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

POSEAPLKAFXAEFA

(END) Dow Jones Newswires

April 27, 2022 02:00 ET (06:00 GMT)

Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De May 2022 a Jun 2022 Haga Click aquí para más Gráficas Kingfisher.
Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De Jun 2021 a Jun 2022 Haga Click aquí para más Gráficas Kingfisher.