National Storage Mechanism

Additional information

RNS Number : 8752P
Kingfisher PLC
23 June 2022

Kingfisher PLC
ISIN: GB0033195214
23 June 2022

KINGFISHER PLC

Transaction in own shares

23 June 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 22 June 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 ��300 million share repurchase programme announced on 23 May 2022 (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: 22 June 2022
Total number of shares purchased: 3,650,000
Volume Weighted Average price paid per share: 2.4258
Highest price paid per share: 2.4440
Lowest price paid per share: 2.4080

To date, Kingfisher has purchased 16,651,900 ordinary shares in aggregate for cancellation from GSI in connection with the first tranche 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	2,050,000	2.4265
CHIX	600,000	2.4191
BATS	1,000,000	2.4283
TURQ	0	0.0000

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade (UTC)	Trading Venue	Quantity	Transaction Reference Number
2.4210	10:40:37	BATE	1,644	020000QUE
2.4210	10:40:37	BATE	1,816	020000QUK
2.4200	10:40:37	CHIX	702	1200017Z1
2.4200	10:40:37	CHIX	756	1200017Z2
2.4200	10:40:37	CHIX	1,864	1200017Z0
2.4210	10:40:37	CHIX	689	1200017Z3
2.4210	10:40:37	CHIX	4,011	1200017YU
2.4200	10:40:37	XLON	234	565355751698131
2.4210	10:40:37	XLON	604	565355751698134
2.4210	10:40:37	XLON	1,250	565355751698132
2.4210	10:40:37	XLON	1,370	565355751698133
2.4210	10:40:37	XLON	3,030	565355751698120
2.4200	10:40:38	CHIX	1,369	1200017ZW
2.4210	10:40:38	XLON	447	565355751698144
2.4210	10:40:38	XLON	855	565355751698145
2.4210	10:40:38	XLON	974	565355751698147
2.4210	10:40:38	XLON	1,392	565355751698146
2.4200	10:41:04	BATE	1,018	020000QYH
2.4200	10:41:04	CHIX	952	120001852
2.4210	10:41:06	CHIX	573	120001859
2.4210	10:41:06	CHIX	1,281	12000185A
2.4210	10:41:06	CHIX	1,431	12000185B
2.4230	10:44:35	XLON	1,410	565355751698626
2.4240	10:44:35	XLON	716	565355751698630
2.4240	10:44:35	XLON	855	565355751698627
2.4240	10:44:35	XLON	1,190	565355751698629
2.4240	10:44:35	XLON	1,250	565355751698631
2.4240	10:44:35	XLON	1,392	565355751698628
2.4210	10:46:31	BATE	1,766	020000RO1
2.4210	10:46:31	CHIX	319	1200019EW
2.4210	10:46:31	CHIX	444	1200019EX
2.4210	10:46:31	CHIX	1,129	1200019EY
2.4210	10:46:31	CHIX	1,272	1200019EZ
2.4210	10:46:31	CHIX	1,515	1200019EU
2.4210	10:46:31	CHIX	1,864	1200019EV
2.4210	10:46:31	CHIX	3,754	1200019EK
2.4210	10:46:31	XLON	647	565355751699083
2.4210	10:46:31	XLON	885	565355751699085
2.4210	10:46:31	XLON	1,145	565355751699084
2.4210	10:46:31	XLON	1,525	565355751699068
2.4210	10:46:31	XLON	2,431	565355751699069
2.4210	10:46:34	BATE	949	020000ROT
2.4210	10:46:35	BATE	949	020000ROV
2.4210	10:46:36	BATE	966	020000RP0
2.4210	10:46:36	XLON	643	565355751699111
2.4210	10:46:36	XLON	1,700	565355751699110
2.4210	10:46:37	BATE	501	020000RP3
2.4210	10:46:37	BATE	1,024	020000RP4
2.4210	10:46:37	CHIX	184	1200019FZ
2.4210	10:46:37	XLON	643	565355751699115
2.4210	10:46:37	XLON	3,751	565355751699114
2.4210	10:46:38	BATE	1,280	020000RP5
2.4210	10:46:40	BATE	895	020000RP6
2.4210	10:46:41	BATE	390	020000RP7
2.4200	10:46:41	XLON	3,905	565355751699120
2.4210	10:46:42	BATE	75	020000RP8
2.4210	10:46:50	BATE	3	020000RPK
2.4200	10:46:50	CHIX	2,288	1200019GV
2.4200	10:46:50	XLON	4,291	565355751699146
2.4200	10:46:51	XLON	4,291	565355751699147
2.4200	10:46:53	XLON	4,302	565355751699151
2.4200	10:46:54	XLON	4,314	565355751699152
2.4210	10:46:54	XLON	2,215	565355751699160
2.4200	10:48:22	BATE	1,169	020000RW2
2.4200	10:48:22	BATE	1,582	020000RW7
2.4200	10:48:22	CHIX	549	1200019S9
2.4200	10:48:22	CHIX	737	1200019S8
2.4200	10:48:22	CHIX	756	1200019S6
2.4200	10:48:22	CHIX	759	1200019S7
2.4200	10:48:22	CHIX	1,300	1200019S5
2.4200	10:48:22	CHIX	2,139	1200019RV
2.4200	10:48:22	XLON	1,331	565355751699432
2.4200	10:48:22	XLON	1,340	565355751699431
2.4200	10:48:22	XLON	1,422	565355751699433
2.4200	10:48:22	XLON	2,518	565355751699423
2.4200	10:48:23	XLON	526	565355751699436
2.4200	10:48:23	XLON	765	565355751699440
2.4200	10:48:23	XLON	1,250	565355751699437
2.4200	10:48:23	XLON	1,331	565355751699439
2.4200	10:48:23	XLON	1,340	565355751699438
2.4200	10:48:26	CHIX	3,092	1200019SO
2.4200	10:48:27	CHIX	3,092	1200019SQ
2.4190	10:49:14	BATE	2,311	020000S0W
2.4190	10:49:14	CHIX	465	1200019Z3
2.4190	10:49:14	CHIX	756	1200019Z4
2.4190	10:49:14	CHIX	1,577	1200019Z5
2.4190	10:49:14	CHIX	2,548	1200019YH
2.4190	10:49:14	XLON	834	565355751699540
2.4190	10:49:14	XLON	900	565355751699539
2.4190	10:49:14	XLON	1,340	565355751699538
2.4190	10:49:14	XLON	3,074	565355751699528
2.4180	10:49:21	CHIX	1,519	120001A1Z
2.4170	10:49:23	XLON	1,328	565355751699603
2.4170	10:49:23	XLON	1,606	565355751699604
2.4170	10:49:23	XLON	3,670	565355751699602
2.4160	10:50:00	CHIX	1,864	120001A7D
2.4160	10:50:00	XLON	1,652	565355751699661
2.4160	10:50:00	XLON	1,943	565355751699662
2.4160	10:50:00	XLON	3,760	565355751699666
2.4160	10:50:05	CHIX	158	120001A82
2.4160	10:50:05	CHIX	3,922	120001A83
2.4170	10:50:51	BATE	48	020000SBG
2.4170	10:51:01	BATE	393	020000SBZ
2.4170	10:51:01	BATE	840	020000SC0
2.4170	10:51:01	CHIX	756	120001AGX
2.4170	10:51:01	CHIX	1,864	120001AGW
2.4170	10:51:01	XLON	263	565355751699843
2.4170	10:51:01	XLON	1,331	565355751699842
2.4170	10:51:03	CHIX	135	120001AHF
2.4170	10:51:03	CHIX	759	120001AHG
2.4170	10:51:11	XLON	121	565355751699855
2.4170	10:51:11	XLON	3,485	565355751699856
2.4180	10:53:20	BATE	270	020000SLU
2.4170	10:53:24	CHIX	2,987	120001AX7
2.4170	10:53:25	CHIX	3,134	120001AXF
2.4170	10:53:26	CHIX	3,629	120001AXQ
2.4170	10:53:27	CHIX	625	120001AXU
2.4170	10:53:27	CHIX	3,629	120001AXT
2.4170	10:53:28	CHIX	484	120001AY2
2.4170	10:53:28	CHIX	2,543	120001AXZ
2.4170	10:53:28	CHIX	3,824	120001AY1
2.4170	10:53:29	CHIX	1,113	120001AY6
2.4170	10:53:29	CHIX	1,200	120001AY9
2.4170	10:53:29	CHIX	2,726	120001AY7
2.4180	10:53:55	CHIX	694	120001B0J
2.4180	10:53:59	CHIX	71	120001B1L
2.4180	10:54:02	CHIX	150	120001B27
2.4180	10:54:05	CHIX	80	120001B2C
2.4180	10:54:08	CHIX	79	120001B4I
2.4180	10:54:08	CHIX	418	120001B4F
2.4180	10:54:08	CHIX	1,380	120001B4G
2.4180	10:54:08	CHIX	3,571	120001B4H
2.4180	10:54:12	CHIX	75	120001B5A
2.4180	10:54:12	CHIX	723	120001B5B
2.4180	10:54:12	CHIX	4,078	120001B59
2.4180	10:54:15	CHIX	146	120001B5L
2.4180	10:54:15	CHIX	723	120001B5J
2.4180	10:54:15	CHIX	949	120001B5K
2.4180	10:54:15	CHIX	1,864	120001B5I
2.4200	10:55:14	BATE	393	020000SWW
2.4180	10:56:27	BATE	76	020000T1Z
2.4180	10:56:27	BATE	700	020000T20
2.4180	10:56:27	BATE	758	020000T1Y
2.4180	10:56:27	XLON	3,930	565355751700569
2.4180	10:56:28	XLON	3,930	565355751700581
2.4190	11:00:31	XLON	983	565355751701126
2.4190	11:00:31	XLON	1,120	565355751701127
2.4190	11:00:31	XLON	1,250	565355751701125
2.4190	11:00:31	XLON	1,716	565355751701124
2.4190	11:00:36	XLON	982	565355751701132
2.4190	11:00:36	XLON	1,120	565355751701133
2.4190	11:00:36	XLON	3,011	565355751701131
2.4190	11:00:38	BATE	1,049	020000TKM
2.4190	11:00:38	XLON	948	565355751701135
2.4190	11:00:38	XLON	2,570	565355751701134
2.4190	11:00:39	XLON	934	565355751701136
2.4190	11:00:40	XLON	927	565355751701139
2.4190	11:00:40	XLON	2,010	565355751701138
2.4190	11:00:59	BATE	758	020000TM0
2.4190	11:01:18	CHIX	198	120001CQ0
2.4190	11:01:18	CHIX	1,051	120001CQ2
2.4190	11:01:18	CHIX	1,311	120001CQ1
2.4190	11:01:18	CHIX	2,804	120001CQ3
2.4200	11:01:24	CHIX	498	120001CQV
2.4200	11:01:24	CHIX	758	120001CQY
2.4200	11:01:24	CHIX	792	120001CQX
2.4200	11:01:24	CHIX	1,200	120001CQW
2.4200	11:01:25	CHIX	758	120001CQZ
2.4200	11:04:38	BATE	393	020000U2Q
2.4200	11:04:38	CHIX	109	120001DET
2.4200	11:04:40	CHIX	723	120001DEY
2.4200	11:04:42	CHIX	177	120001DEZ
2.4200	11:04:43	CHIX	2,502	120001DF2
2.4200	11:04:44	CHIX	3,584	120001DFC
2.4200	11:04:44	XLON	1,453	565355751701793
2.4200	11:04:45	BATE	122	020000U3A
2.4200	11:04:47	CHIX	455	120001DFT
2.4200	11:04:47	CHIX	2,882	120001DFU
2.4200	11:04:48	XLON	548	565355751701805
2.4200	11:04:48	XLON	1,119	565355751701806
2.4200	11:04:52	BATE	551	020000U3P
2.4200	11:04:52	XLON	1,119	565355751701814
2.4200	11:04:52	XLON	2,186	565355751701815
2.4200	11:05:00	CHIX	3,895	120001DIK
2.4210	11:05:06	CHIX	321	120001DKL
2.4200	11:09:10	BATE	1,247	020000UM3
2.4200	11:09:10	CHIX	1,187	120001EBK
2.4200	11:09:10	XLON	63	565355751702492
2.4200	11:09:10	XLON	529	565355751702495
2.4200	11:09:10	XLON	711	565355751702499
2.4200	11:09:10	XLON	1,224	565355751702493
2.4200	11:09:10	XLON	1,250	565355751702497
2.4200	11:09:10	XLON	1,331	565355751702494
2.4200	11:09:10	XLON	1,331	565355751702498
2.4200	11:09:10	XLON	3,147	565355751702480
2.4200	11:09:11	XLON	3,128	565355751702502
2.4200	11:09:11	XLON	3,128	565355751702503
2.4200	11:09:12	XLON	614	565355751702509
2.4200	11:09:12	XLON	1,224	565355751702504
2.4200	11:09:12	XLON	1,331	565355751702507
2.4200	11:09:12	XLON	1,340	565355751702508
2.4200	11:09:12	XLON	1,940	565355751702506
2.4200	11:09:12	XLON	3,128	565355751702505
2.4200	11:09:13	XLON	1,122	565355751702513
2.4200	11:09:13	XLON	1,224	565355751702512
2.4200	11:09:13	XLON	1,331	565355751702511
2.4200	11:09:13	XLON	1,940	565355751702510
2.4200	11:09:15	XLON	1,224	565355751702521
2.4200	11:09:15	XLON	1,331	565355751702522
2.4200	11:09:15	XLON	1,340	565355751702523
2.4200	11:09:16	XLON	4,154	565355751702524
2.4200	11:09:17	XLON	1,224	565355751702526
2.4200	11:09:17	XLON	1,912	565355751702527
2.4200	11:09:17	XLON	3,671	565355751702525
2.4200	11:09:18	XLON	602	565355751702529
2.4200	11:09:18	XLON	2,331	565355751702528
2.4200	11:09:19	XLON	2	565355751702532
2.4200	11:09:19	XLON	1,224	565355751702533
2.4200	11:09:19	XLON	3,424	565355751702534
2.4200 11:09:27 XLON 788 565355751702540
2.4200 11:09:27 XLON 1,224 565355751702539
2.4200 11:09:30 CHIX 1,195 120001EEF
2.4200 11:09:30 CHIX 1,377 120001EEG
2.4200 11:09:30 XLON 1,224 565355751702554
2.4200 11:09:30 XLON 3,202 565355751702553
2.4200 11:09:32 XLON 3,990 565355751702564
2.4200 11:09:34 XLON 1,179 565355751702566
2.4200 11:09:34 XLON 3,990 565355751702565
2.4200 11:09:35 CHIX 503 120001EES
2.4200 11:09:35 CHIX 806 120001EER
2.4200 11:09:35 CHIX 1,228 120001EEU
2.4200 11:09:35 CHIX 1,762 120001EEV
2.4200 11:09:35 CHIX 2,137 120001EET
2.4200 11:09:35 XLON 3,774 565355751702567
2.4180 11:11:55 CHIX 1,313 120001ETY
2.4190 11:11:55 XLON 723 565355751702792
2.4190 11:11:55 XLON 2,879 565355751702791
2.4190 11:11:57 BATE 69 020000UX6
2.4190 11:11:57 CHIX 499 120001EUD
2.4190 11:11:57 CHIX 1,060 120001EUE
2.4190 11:11:58 BATE 3 020000UX9
2.4190 11:11:58 CHIX 2,679 120001EUJ
2.4190 11:11:58 CHIX 4,255 120001EUF
2.4190 11:11:59 BATE 97 020000UXE
2.4190 11:11:59 CHIX 1,124 120001EUQ
2.4190 11:11:59 CHIX 1,137 120001EUR
2.4200 11:12:00 CHIX 72 120001EV1
2.4200 11:12:00 CHIX 603 120001EV0
2.4200 11:12:00 CHIX 763 120001EV2
2.4200 11:12:00 CHIX 946 120001EV4
2.4200 11:12:00 CHIX 949 120001EV3
2.4200 11:12:01 CHIX 954 120001EV8
2.4200 11:12:01 CHIX 1,864 120001EV6
2.4200 11:12:01 CHIX 1,864 120001EV7
2.4200 11:12:01 CHIX 4,172 120001EV5
2.4200 11:12:02 CHIX 946 120001EVA
2.4200 11:12:02 CHIX 1,478 120001EVB
2.4200 11:12:02 CHIX 1,864 120001EV9
2.4190 11:16:24 BATE 261 020000VHZ
2.4190 11:16:24 BATE 2,803 020000VHU
2.4190 11:16:24 BATE 3,009 020000VHY
2.4190 11:16:24 CHIX 1,695 120001FOW
2.4190 11:16:24 CHIX 1,695 120001FP0
2.4190 11:16:24 XLON 1,169 565355751703353
2.4200 11:20:50 XLON 3,540 565355751703820
2.4200 11:20:51 XLON 3,540 565355751703825
2.4200 11:20:52 XLON 3,543 565355751703826
2.4200 11:20:53 XLON 3,580 565355751703829
2.4200 11:20:53 XLON 3,613 565355751703831
2.4200 11:20:54 XLON 3,668 565355751703833
2.4200 11:20:55 XLON 3,724 565355751703837
2.4200 11:20:55 XLON 3,759 565355751703840
2.4230 11:21:50 CHIX 1,029 120001GW8
2.4230 11:21:50 CHIX 2,352 120001GW7
2.4230 11:21:52 CHIX 3,448 120001GWK
2.4230 11:21:53 XLON 3,851 565355751704016
2.4230 11:21:53 XLON 3,851 565355751704018
2.4230 11:21:54 XLON 3,851 565355751704019
2.4230 11:21:54 XLON 3,922 565355751704020
2.4230 11:21:55 BATE 950 020000WBK
2.4230 11:21:55 XLON 4,037 565355751704023
2.4230 11:21:56 XLON 4,038 565355751704025
2.4230 11:22:00 BATE 194 020000WCC
2.4230 11:22:00 BATE 1,660 020000WCB
2.4230 11:22:00 BATE 3,153 020000WC7
2.4230 11:22:00 CHIX 14 120001GY0
2.4230 11:22:00 CHIX 408 120001GXZ
2.4230 11:22:00 CHIX 3,757 120001GXY
2.4230 11:22:00 XLON 1,134 565355751704079
2.4230 11:22:01 CHIX 833 120001GY5
2.4230 11:22:01 CHIX 1,024 120001GY4
2.4230 11:22:01 CHIX 1,698 120001GY6
2.4240 11:25:05 BATE 50 020000WQH
2.4240 11:25:06 BATE 1,060 020000WQT
2.4240 11:25:07 BATE 3,636 020000WQV
2.4240 11:26:05 CHIX 522 120001HSB
2.4240 11:26:05 CHIX 587 120001HS8
2.4240 11:26:05 CHIX 644 120001HSD
2.4240 11:26:05 CHIX 693 120001HSA
2.4240 11:26:05 CHIX 800 120001HS7
2.4240 11:26:05 CHIX 850 120001HSC
2.4240 11:26:05 CHIX 1,359 120001HS9
2.4240 11:26:05 CHIX 3,961 120001HS5
2.4250 11:29:47 XLON 3,448 565355751704953
2.4260 11:29:48 XLON 1,602 565355751704959
2.4260 11:29:48 XLON 2,359 565355751704958
2.4260 11:29:49 XLON 1,602 565355751704960
2.4260 11:29:49 XLON 1,660 565355751704961
2.4260 11:29:50 XLON 3,262 565355751704963
2.4260 11:29:50 XLON 4,140 565355751704968
2.4260 11:29:51 XLON 1,168 565355751704970
2.4260 11:29:51 XLON 2,688 565355751704971
2.4260 11:29:51 XLON 4,140 565355751704969
2.4260 11:29:52 XLON 2,577 565355751704981
2.4260 11:29:52 XLON 2,638 565355751704982
2.4260 11:29:53 XLON 2,193 565355751704985
2.4270 11:29:54 BATE 226 020000XBP
2.4270 11:29:54 BATE 3,154 020000XBQ
2.4270 11:29:55 BATE 69 020000XBT
2.4270 11:29:55 BATE 2,752 020000XBU
2.4270 11:29:57 XLON 2,642 565355751704991
2.4260 11:38:05 BATE 634 020000YC3
2.4260 11:38:05 BATE 789 020000YC5
2.4260 11:38:05 BATE 1,694 020000YC4
2.4260 11:38:05 BATE 3,117 020000YBY
2.4260 11:38:05 CHIX 809 120001K19
2.4260 11:38:05 CHIX 1,033 120001K18
2.4260 11:38:05 CHIX 1,714 120001K1S
2.4270 11:38:05 CHIX 1,058 120001K1U
2.4270 11:38:05 CHIX 1,864 120001K1T
2.4260 11:38:05 XLON 548 565355751705823
2.4260 11:38:05 XLON 855 565355751705821
2.4260 11:38:05 XLON 1,157 565355751705825
2.4260 11:38:05 XLON 1,250 565355751705824
2.4260 11:38:05 XLON 1,331 565355751705822
2.4260 11:38:05 XLON 1,340 565355751705820
2.4260 11:38:05 XLON 1,497 565355751705816
2.4270 11:38:05 XLON 548 565355751705827
2.4270 11:38:05 XLON 751 565355751705833
2.4270 11:38:05 XLON 855 565355751705831
2.4270 11:38:05 XLON 1,157 565355751705830
2.4270 11:38:05 XLON 1,250 565355751705829
2.4270 11:38:05 XLON 1,608 565355751705828
2.4270 11:38:05 XLON 2,505 565355751705832
2.4270 11:38:05 XLON 4,616 565355751705826
2.4260 11:38:06 XLON 3,664 565355751705837
2.4260 11:38:06 XLON 3,940 565355751705838
2.4260 11:38:07 XLON 3,802 565355751705840
2.4260 11:38:07 XLON 3,913 565355751705846
2.4250 11:41:04 BATE 1,262 020000YP6
2.4260 11:41:04 BATE 530 020000YP7
2.4260 11:41:04 BATE 3,190 020000YP4
2.4230 11:41:04 CHIX 3,718 120001KNF
2.4250 11:41:04 CHIX 584 120001KN7
2.4250 11:41:04 CHIX 949 120001KN6
2.4250 11:41:04 CHIX 1,864 120001KN5
2.4260 11:41:04 CHIX 406 120001KN8
2.4260 11:41:04 CHIX 3,803 120001KN3
2.4250 11:41:04 XLON 724 565355751706108
2.4250 11:41:04 XLON 880 565355751706109
2.4250 11:41:04 XLON 1,331 565355751706106
2.4250 11:41:04 XLON 1,340 565355751706107
2.4260 11:41:04 XLON 3,957 565355751706100
2.4230 11:41:05 CHIX 198 120001KNL
2.4230 11:41:05 CHIX 972 120001KNM
2.4230 11:41:05 CHIX 2,306 120001KNN
2.4230 11:41:05 CHIX 4,146 120001KNK
2.4230 11:41:05 XLON 1,650 565355751706115
2.4240 11:41:06 BATE 2 020000YPN
2.4240 11:41:06 BATE 1,232 020000YPM
2.4240 11:41:07 BATE 225 020000YPT
2.4240 11:41:07 BATE 1,722 020000YPU
2.4240 11:41:08 BATE 949 020000YPV
2.4240 11:41:09 BATE 69 020000YPW
2.4240 11:41:09 BATE 1,497 020000YPX
2.4230 11:41:09 XLON 1,252 565355751706123
2.4230 11:41:09 XLON 1,295 565355751706124
2.4230 11:41:09 XLON 2,685 565355751706122
2.4240 11:41:10 BATE 1,807 020000YPZ
2.4240 11:41:11 BATE 57 020000YQ3
2.4240 11:41:11 BATE 3,304 020000YQ4
2.4240 11:41:12 BATE 224 020000YQ6
2.4240 11:41:12 BATE 3,320 020000YQ7
2.4230 11:41:15 BATE 736 020000YSK
2.4220 11:41:15 CHIX 1,501 120001KT1
2.4220 11:41:15 CHIX 2,172 120001KT8
2.4220 11:41:15 XLON 679 565355751706182
2.4220 11:41:15 XLON 1,548 565355751706181
2.4230 11:41:16 BATE 1,115 020000YSV
2.4230 11:41:17 BATE 1,115 020000YT2
2.4220 11:41:17 XLON 1,755 565355751706213
2.4230 11:41:18 BATE 62 020000YT5
2.4220 11:41:18 XLON 1,772 565355751706216
2.4210 11:43:08 BATE 1,819 020000Z2U
2.4210 11:43:08 BATE 1,867 020000Z2T
2.4200 11:47:23 CHIX 497 120001M4T
2.4200 11:47:23 CHIX 1,324 120001M4U
2.4200 11:47:23 CHIX 3,994 120001M4N
2.4210 11:47:23 CHIX 71 120001M4X
2.4210 11:47:23 CHIX 551 120001M4Z
2.4210 11:47:23 CHIX 702 120001M4Y
2.4210 11:47:23 CHIX 1,864 120001M4V
2.4210 11:47:23 CHIX 1,864 120001M4W
2.4200 11:47:23 XLON 134 565355751706929
2.4200 11:47:23 XLON 1,200 565355751706928
2.4200 11:47:23 XLON 1,250 565355751706927
2.4200 11:47:23 XLON 1,340 565355751706926
2.4200 11:47:23 XLON 3,924 565355751706921
2.4210 11:47:25 CHIX 241 120001M5F
2.4210 11:47:25 CHIX 458 120001M5G
2.4210 11:47:25 CHIX 476 120001M5B
2.4210 11:47:25 CHIX 702 120001M5H
2.4210 11:47:25 CHIX 852 120001M5E
2.4210 11:47:25 CHIX 1,182 120001M5C
2.4210 11:47:25 CHIX 1,188 120001M5D
2.4210 11:47:25 CHIX 1,277 120001M5A
2.4210 11:47:25 CHIX 2,525 120001M5I
2.4210 11:47:31 XLON 1,331 565355751706993
2.4210 11:47:31 XLON 1,340 565355751706994
2.4210 11:47:31 XLON 1,493 565355751706992
2.4210 11:47:31 XLON 2,333 565355751706995
2.4200 11:50:53 BATE 1,408 020001037
2.4190 11:50:56 BATE 2,589 02000103E
2.4190 11:50:56 BATE 2,860 02000103C
2.4190 11:50:56 CHIX 2,238 120001MVF
2.4190 11:50:56 CHIX 2,717 120001MVD
2.4190 11:50:56 XLON 178 565355751707359
2.4190 11:50:56 XLON 1,403 565355751707363
2.4190 11:50:56 XLON 2,821 565355751707364
2.4190 11:50:56 XLON 4,017 565355751707360
2.4180 11:51:16 CHIX 1,189 120001MYA
2.4180 11:51:16 XLON 3,885 565355751707386
2.4180 11:51:18 CHIX 1,373 120001MYZ
2.4180 11:51:20 CHIX 2,065 120001MZ6
2.4180 11:51:20 XLON 667 565355751707412
2.4180 11:51:20 XLON 931 565355751707409
2.4180 11:51:20 XLON 1,400 565355751707411
2.4180 11:51:20 XLON 2,991 565355751707410
2.4180 11:51:21 CHIX 3,992 120001MZ8
2.4180 11:51:22 CHIX 1,352 120001MZ9
2.4170 11:51:36 CHIX 3,308 120001N18
2.4170 11:51:41 CHIX 3,104 120001N1D
2.4170 11:51:41 XLON 1,224 565355751707438
2.4170 11:52:00 CHIX 2,387 120001N4O
2.4170 11:52:00 XLON 3,080 565355751707454
2.4170 11:52:05 CHIX 1,339 120001N69
2.4170 11:52:05 XLON 3,903 565355751707488
2.4180 11:52:19 CHIX 2,698 120001N8H
2.4180 11:52:19 XLON 4,113 565355751707510
2.4190 11:52:19 XLON 1,327 565355751707521
2.4190 11:52:19 XLON 2,654 565355751707520
2.4190 11:52:20 XLON 223 565355751707522
2.4190 11:52:21 XLON 3,881 565355751707523
2.4190 11:52:22 XLON 1,944 565355751707527
2.4190 11:52:22 XLON 3,335 565355751707526
2.4180 11:52:40 CHIX 166 120001NAH
2.4180 11:52:40 CHIX 841 120001NAI
2.4180 11:52:40 XLON 4,166 565355751707541
2.4180 11:52:40 XLON 4,166 565355751707543
2.4180 11:52:44 CHIX 2,059 120001NB0
2.4180 11:52:44 XLON 1,250 565355751707547
2.4180 11:52:44 XLON 2,215 565355751707548
2.4180 11:52:44 XLON 4,228 565355751707546
2.4170 11:53:04 XLON 1,916 565355751707586
2.4170 11:53:05 BATE 1,082 0200010EO
2.4170 11:53:05 CHIX 2,079 120001NEB
2.4170 11:53:05 XLON 1,858 565355751707591
2.4170 11:53:05 XLON 4,312 565355751707592
2.4170 11:53:06 XLON 929 565355751707593
2.4160 11:53:26 XLON 1,849 565355751707639
2.4160 11:53:26 XLON 2,156 565355751707637
2.4150 11:53:43 BATE 292 0200010HL
2.4150 11:53:43 BATE 1,505 0200010HM
2.4150 11:53:43 BATE 1,819 0200010HN
2.4150 11:53:43 XLON 270 565355751707646
``````markdown
XLON 690 565355751707647 2.4130 11:53:56
XLON 265 565355751707658 2.4130 11:54:01
XLON 1,048 565355751707663 2.4130 11:54:01
XLON 1,294 565355751707664 2.4130 11:54:01
XLON 2,210 565355751707667 2.4130 11:54:02
XLON 1,105 565355751707668 2.4140 11:54:52
BATE 155 0200010NX 2.4140 11:54:52
BATE 2,059 0200010NY 2.4110 11:55:34
CHIX 800 120001NYG 2.4120 11:55:34
CHIX 29 120001NYI 2.4120 11:55:34
CHIX 1,864 120001NYH 2.4100 11:56:00
CHIX 1,598 120001O53 2.4100 11:56:00
CHIX 1,623 120001O52 2.4100 11:56:01
XLON 3,020 565355751707970 2.4100 11:56:02
XLON 1,418 565355751707971 2.4100 11:56:12
CHIX 890 120001O85 2.4100 11:56:12
CHIX 1,864 120001O84 2.4100 11:57:10
CHIX 976 120001OHT 2.4100 11:57:43
BATE 393 02000115I 2.4100 11:58:01
BATE 851 02000117B 2.4100 11:58:03
BATE 75 02000117M 2.4100 11:58:03
BATE 1,256 02000117N 2.4100 11:58:06
BATE 75 02000117Z 2.4100 11:58:06
BATE 1,256 020001180 2.4100 11:58:09
BATE 1,775 020001187 2.4100 11:58:09
CHIX 1,408 120001OR1 2.4100 11:58:10
CHIX 1,926 120001OR2 2.4090 11:58:11
XLON 121 565355751708288 2.4090 11:58:11
XLON 813 565355751708289 2.4080 11:59:59
BATE 1,091 0200011L7 2.4080 11:59:59
BATE 1,327 0200011L8 2.4080 11:59:59
BATE 2,658 0200011L2 2.4080 11:59:59
CHIX 22 120001PEG 2.4080 11:59:59
CHIX 723 120001PED 2.4080 11:59:59
CHIX 1,864 120001PEC 2.4080 11:59:59
CHIX 2,847 120001PDY 2.4110 12:00:33
CHIX 1,568 120001PSG 2.4110 12:00:33
XLON 1,628 565355751708909 2.4110 12:00:35
CHIX 4,038 120001PSL 2.4110 12:01:12
BATE 1,022 0200011WI 2.4110 12:01:12
BATE 2,855 0200011WL 2.4110 12:01:12
CHIX 3,100 120001PX5 2.4110 12:01:12
XLON 216 565355751709026 2.4110 12:01:12
XLON 371 565355751709032 2.4110 12:01:12
XLON 2,024 565355751709025 2.4110 12:01:13
CHIX 3,022 120001PY0 2.4110 12:01:13
XLON 1,352 565355751709045 2.4110 12:01:13
XLON 2,338 565355751709046 2.4110 12:01:13
XLON 4,060 565355751709047 2.4110 12:01:14
XLON 3,712 565355751709052 2.4110 12:01:14
XLON 4,089 565355751709053 2.4110 12:01:14
XLON 4,097 565355751709051 2.4110 12:01:15
XLON 1,022 565355751709055 2.4110 12:01:15
XLON 2,044 565355751709054 2.4100 12:01:29
CHIX 5 120001Q0M 2.4100 12:01:29
CHIX 2,187 120001Q0N 2.4100 12:01:29
CHIX 2,293 120001Q0H 2.4110 12:03:44
BATE 530 0200012BI 2.4110 12:03:44
BATE 730 0200012BM 2.4110 12:03:44
BATE 2,297 0200012BN 2.4110 12:03:44
BATE 2,435 0200012BJ 2.4110 12:03:44
XLON 3,564 565355751709398 2.4100 12:04:35
BATE 1,613 0200012EW 2.4100 12:04:35
CHIX 368 120001QRO 2.4100 12:04:35
CHIX 890 120001QS1 2.4100 12:04:35
CHIX 1,864 120001QS0 2.4100 12:04:35
CHIX 2,801 120001QRN 2.4100 12:04:35
XLON 553 565355751709485 2.4100 12:04:35
XLON 3,022 565355751709484 2.4100 12:04:36
CHIX 1,864 120001QS2 2.4100 12:04:37
BATE 393 0200012F8 2.4090 12:04:37
CHIX 2,865 120001QTJ 2.4100 12:04:37
CHIX 890 120001QSV 2.4100 12:04:37
CHIX 1,864 120001QSU 2.4100 12:04:40
BATE 393 0200012FJ 2.4100 12:04:42
BATE 51 0200012G3 2.4090 12:04:42
CHIX 370 120001QVE 2.4090 12:04:42
CHIX 448 120001QVF 2.4090 12:04:42
CHIX 1,000 120001QVD 2.4100 12:04:43
BATE 11 0200012G5 2.4100 12:04:43
BATE 71 0200012G4 2.4100 12:04:46
BATE 66 0200012GD 2.4090 12:04:51
CHIX 14 120001QW9 2.4090 12:04:51
CHIX 1,864 120001QW7 2.4090 12:04:51
CHIX 1,864 120001QW8 2.4090 12:05:10
BATE 2,925 0200012ID 2.4100 12:08:09
CHIX 1,240 120001RFR 2.4100 12:08:09
CHIX 1,270 120001RFH 2.4100 12:08:09
XLON 4,305 565355751709794 2.4100 12:09:11
CHIX 4,166 120001RMX 2.4100 12:09:11
XLON 1,516 565355751709920 2.4100 12:09:11
XLON 2,251 565355751709923 2.4100 12:09:11
XLON 2,617 565355751709919 2.4110 12:11:00
CHIX 875 120001RXR 2.4110 12:11:00
CHIX 913 120001RXW 2.4110 12:11:01
CHIX 935 120001RY0 2.4110 12:11:02
CHIX 954 120001RY8 2.4120 12:11:46
XLON 3,620 565355751710113 2.4140 12:14:20
CHIX 178 120001SKD 2.4140 12:14:20
CHIX 1,154 120001SKF 2.4140 12:14:20
CHIX 2,940 120001SKE 2.4140 12:14:20
XLON 1,186 565355751710405 2.4140 12:14:25
BATE 235 0200013OM 2.4140 12:14:25
CHIX 1,271 120001SLI 2.4140 12:14:25
CHIX 4,214 120001SLH 2.4130 12:14:25
XLON 3,745 565355751710408 2.4140 12:14:27
CHIX 3,134 120001SLK 2.4140 12:14:29
CHIX 3,031 120001SLO 2.4140 12:14:31
CHIX 4,253 120001SLU 2.4140 12:14:32
CHIX 2,724 120001SLY 2.4150 12:16:12
CHIX 744 120001SYB 2.4150 12:16:12
CHIX 1,114 120001SYA 2.4150 12:16:12
CHIX 1,864 120001SY9 2.4150 12:16:12
XLON 815 565355751710681 2.4150 12:16:12
XLON 1,000 565355751710680 2.4150 12:16:12
XLON 1,190 565355751710679 2.4150 12:16:13
XLON 74 565355751710684 2.4150 12:16:13
XLON 734 565355751710682 2.4150 12:16:13
XLON 1,300 565355751710683 2.4150 12:16:19
XLON 1,190 565355751710723 2.4150 12:16:19
XLON 1,639 565355751710722 2.4150 12:16:48
XLON 52 565355751710769 2.4150 12:16:48
XLON 718 565355751710776 2.4150 12:16:48
XLON 950 565355751710773 2.4150 12:16:48
XLON 1,145 565355751710775 2.4150 12:16:48
XLON 1,372 565355751710771 2.4150 12:16:48
XLON 1,372 565355751710772 2.4150 12:16:48
XLON 1,646 565355751710774 2.4150 12:16:48
XLON 1,700 565355751710770 2.4150 12:16:53
XLON 428 565355751710780 2.4150 12:16:53
XLON 452 565355751710782 2.4150 12:16:53
XLON 1,250 565355751710779 2.4150 12:16:53
XLON 1,372 565355751710781 2.4150 12:19:50
CHIX 3,673 120001TNG 2.4150 12:19:52
CHIX 3,823 120001TO9 2.4150 12:19:52
XLON 4,028 565355751711175 2.4150 12:19:52
XLON 4,028 565355751711177 2.4150 12:19:53
XLON 4,046 565355751711184 2.4150 12:19:54
XLON 2,986 565355751711188 2.4150 12:19:54
XLON 4,093 565355751711187 2.4150 12:19:55
XLON 4,041 565355751711195 2.4150 12:19:56
XLON 581 565355751711201 2.4150 12:19:56
XLON 806 565355751711202 2.4150 12:19:58
XLON 90 565355751711203 2.4150 12:19:59
XLON 2,827 565355751711213 2.4150 12:19:59
XLON 2,858 565355751711215 2.4150 12:20:21
XLON 1,755 565355751711260 2.4150 12:20:22
XLON 1,106 565355751711268 2.4150 12:20:24
XLON 1,088 565355751711274 2.4150 12:20:26
XLON 1,084 565355751711278 2.4160 12:20:27
CHIX 69 120001TUI 2.4160 12:20:57
CHIX 78 120001TWD 2.4160 12:21:02
CHIX 1,864 120001TX6 2.4160 12:21:07
CHIX 677 120001TY4 2.4160 12:21:07
CHIX 1,676 120001TY5 2.4160 12:21:12
CHIX 1,529 120001TYG 2.4150 12:21:14
BATE 1,080 0200014J4 2.4150 12:21:29
XLON 2,958 565355751711359 2.4150 12:21:34
XLON 2,958 565355751711363 2.4150 12:21:36
XLON 3,682 565355751711365 2.4150 12:21:38
XLON 597 565355751711366 2.4150 12:21:40
XLON 597 565355751711367 2.4150 12:21:42
XLON 597 565355751711368 2.4150 12:21:44
XLON 597 565355751711369 2.4150 12:21:46
XLON 597 565355751711372 2.4150 12:21:49
XLON 597 565355751711374 2.4150 12:21:52
XLON 169 565355751711376 2.4150 12:21:56
XLON 597 565355751711377 2.4150 12:22:01
XLON 597 565355751711379 2.4150 12:22:06
XLON 597 565355751711384 2.4150 12:22:11
XLON 597 565355751711393 2.4150 12:22:16
XLON 597 565355751711402 2.4160 12:22:21
CHIX 744 120001U4J 2.4150 12:22:21
XLON 597 565355751711437 2.4180 12:27:03
BATE 1,018 02000152K 2.4180 12:27:03
CHIX 791 120001URH 2.4180 12:27:03
CHIX 2,500 120001URG 2.4180 12:27:04
BATE 1,834 02000152M 2.4180 12:27:05
CHIX 1,709 120001URM 2.4180 12:27:06
CHIX 1,867 120001URO 2.4180 12:27:06
CHIX 3,230 120001URN 2.4170 12:32:05
CHIX 29 120001VLO 2.4170 12:32:05
CHIX 199 120001VLV 2.4170 12:32:05
CHIX 631 120001VLW 2.4170 12:32:05
CHIX 758 120001VLY 2.4170 12:32:05
CHIX 786 120001VLX 2.4170 12:32:05
CHIX 830 120001VM0 2.4170 12:32:05
CHIX 835 120001VLZ 2.4170 12:32:05
CHIX 1,000 120001VLU 2.4170 12:32:05
CHIX 1,170 120001VLN 2.4170 12:32:05
XLON 1,372 565355751712339 2.4170 12:32:06
CHIX 758 120001VM3 2.4170 12:32:07
CHIX 1,624 120001VM4 2.4180 12:32:18
CHIX 869 120001VN7 2.4180 12:32:20
CHIX 898 120001VNN 2.4170 12:33:18
CHIX 2,102 120001VTZ 2.4170 12:33:23
BATE 2,257 0200015U3 2.4170 12:33:23
BATE 2,712 0200015U2 2.4170 12:33:23
CHIX 4,036 120001VUB 2.4170 12:33:24
XLON 1,342 565355751712478 2.4170 12:33:25
CHIX 3,957 120001VUM 2.4170 12:33:26
CHIX 1,912 120001VUU 2.4170 12:33:26
XLON 2,151 565355751712481 2.4170 12:33:27
CHIX 1,984 120001VUW 2.4170 12:33:27
XLON 896 565355751712482 2.4170 12:33:29
BATE 2 0200015UE 2.4180 12:34:04
CHIX 2,046 120001VX4 2.4180 12:34:06
CHIX 702 120001VX8 2.4180 12:34:06
CHIX 3,986 120001VX7 2.4180 12:34:07
CHIX 702 120001VY7 2.4180 12:34:07
CHIX 2,228 120001VY6 2.4180 12:34:09
CHIX 702 120001VYP 2.4180 12:34:09
CHIX 2,417 120001VYO 2.4180 12:34:09
XLON 136 565355751712530 2.4180 12:34:09
XLON 459 565355751712533 2.4180 12:34:09
XLON 1,123 565355751712532 2.4180 12:34:09
XLON 1,372 565355751712531 2.4180 12:34:09
XLON 1,372 565355751712534 2.4170 12:34:32
XLON 2,074 565355751712574 2.4170 12:34:37
BATE 1,225 0200015Y8 2.4170 12:34:37
XLON 982 565355751712577 2.4170 12:34:40
XLON 2,074 565355751712578 2.4170 12:34:42
BATE 1,225 0200015YF 2.4170 12:34:42
XLON 1,179 565355751712581 2.4170 12:34:44
XLON 3,301 565355751712582 2.4170 12:34:45
BATE 1,880 0200015YR 2.4170 12:34:45
XLON 3,413 565355751712583 2.4180 12:34:47
CHIX 4,287 120001W1Y 2.4200 12:41:36
XLON 426 565355751713283 2.4200 12:41:36
XLON 2,676 565355751713284 2.4200 12:41:36
XLON 3,102 565355751713285 2.4210 12:42:19
BATE 55 0200016X8 2.4210 12:42:19
BATE 3,447 0200016X9 2.4200 12:42:21
BATE 1,266 0200016XB 2.4200 12:42:21
BATE 1,667 0200016XE 2.4210 12:42:21
BATE 3,980 0200016XA 2.4200 12:42:21
CHIX 947 120001XD4 2.4200 12:42:21
CHIX 1,200 120001XD3 2.4200 12:42:21
CHIX 2,147 120001XD2 2.4200 12:42:21
XLON 1,034 565355751713352 2.4200 12:42:21
XLON 1,329 565355751713354 2.4200 12:42:21
XLON 1,576 565355751713353 2.4200 12:42:45
BATE 1,805 0200016ZF 2.4200 12:42:45
BATE 1,976 0200016ZH 2.4200 12:42:45
CHIX 898 120001XGD 2.4200 12:42:45
CHIX 1,028 120001XGC 2.4200 12:42:52
BATE 1,624 02000170B 2.4200 12:42:54
XLON 3,584 565355751713405 2.4200 12:42:56
XLON 3,584 565355751713406 2.4200 12:42:58
XLON 3,613 565355751713407 2.4200 12:43:00
XLON 3,689 565355751713413 2.4200 12:43:01
XLON 3,766 565355751713419 2.4210 12:43:02
XLON 1,321 565355751713437 2.4210 12:47:06
BATE 374 0200017KY 2.4210 12:47:06
BATE 765 0200017KZ 2.4210 12:47:06
XLON 3,804 565355751713800 2.4210 12:47:08
XLON 629 565355751713809 2.4210 12:47:08
XLON 3,688
```This input appears to be a raw, unstructured log of trading data rather than a regulatory filing with distinct sections and tables. Therefore, a direct conversion to Markdown headers or tables would be misleading and would not accurately represent the source.

The provided text consists of what looks like transaction records, each potentially containing an identifier, a price, a timestamp, an exchange code, and a volume. Without a clear document structure or explicit table definitions in the source, attempting to impose Markdown structure would be an interpretation rather than a faithful conversion.

To format this data, it would be necessary to:
1. Understand the meaning of each column/data point. For instance, what do "565355751713808", "2.4210", "12:47:09", "XLON", and "4,213" represent?
2. Identify distinct records or entries. How are individual transactions separated?
3. Determine if the data is intended to be presented as a table. If so, what are the headers?

Since this information is not available from the provided raw text, I cannot generate a Markdown document with H1, H2, H3 tags, or financial tables. The text itself does not contain the semantic structure required for such formatting.markdown 292 120002E0I 2.4330 14:01:49 CHIX 792 120002E0J 2.4330 14:01:49 CHIX 2,553 120002E0H 2.4330 14:01:49 CHIX 3,637 120002E0G 2.4330 14:02:09 XLON 1,250 565355751723385 2.4330 14:02:14 XLON 106 565355751723399 2.4330 14:02:14 XLON 247 565355751723400 2.4330 14:02:14 XLON 1,250 565355751723401 2.4330 14:02:56 XLON 1,250 565355751723474 2.4330 14:03:30 XLON 1,198 565355751723538 2.4330 14:03:30 XLON 1,316 565355751723539 2.4320 14:04:14 BATE 3 020001IMS 2.4320 14:04:14 BATE 1,180 020001IMT 2.4320 14:04:14 CHIX 1,729 120002EKC 2.4320 14:04:14 XLON 740 565355751723604 2.4320 14:04:14 XLON 1,250 565355751723603 2.4320 14:04:14 XLON 1,330 565355751723605 2.4320 14:04:14 XLON 1,598 565355751723598 2.4320 14:04:14 XLON 1,700 565355751723602 2.4330 14:04:14 XLON 80 565355751723606 2.4320 14:04:15 BATE 911 020001IMY 2.4320 14:04:15 CHIX 173 120002EKN 2.4320 14:04:15 CHIX 4,041 120002EKM 2.4330 14:04:19 XLON 1,172 565355751723627 2.4320 14:04:31 CHIX 2,345 120002EO2 2.4320 14:04:31 XLON 945 565355751723651 2.4320 14:04:31 XLON 1,037 565355751723658 2.4320 14:04:31 XLON 3,159 565355751723650 2.4310 14:05:04 BATE 239 020001ISK 2.4310 14:05:04 BATE 847 020001ISG 2.4310 14:05:04 BATE 901 020001ISA 2.4310 14:05:04 XLON 2,079 565355751723754 2.4300 14:06:54 BATE 284 020001J4F 2.4300 14:06:54 BATE 1,598 020001J4E 2.4300 14:06:54 BATE 2,162 020001J4L 2.4290 14:07:37 BATE 1,568 020001JA5 2.4290 14:07:40 BATE 1,709 020001JA8 2.4290 14:07:52 BATE 1,120 020001JBF 2.4290 14:07:52 BATE 1,438 020001JBG 2.4290 14:07:52 XLON 3,706 565355751724254 2.4290 14:11:39 BATE 76 020001K07 2.4290 14:11:39 BATE 881 020001K06 2.4290 14:11:39 BATE 2,083 020001K08 2.4290 14:11:40 BATE 55 020001K0A 2.4290 14:11:40 BATE 3,447 020001K0B 2.4310 14:14:55 XLON 258 565355751725087 2.4310 14:14:55 XLON 3,422 565355751725086 2.4300 14:15:24 BATE 1,035 020001KKQ 2.4300 14:15:24 XLON 203 565355751725170 2.4300 14:15:24 XLON 1,002 565355751725169 2.4270 14:16:36 XLON 1,047 565355751725425 2.4260 14:17:28 BATE 266 020001KZ9 2.4260 14:17:28 BATE 1,101 020001KZ6 2.4260 14:17:28 BATE 1,602 020001KZA 2.4260 14:17:30 BATE 761 020001KZH 2.4260 14:17:32 BATE 1,757 020001KZY 2.4260 14:17:44 XLON 906 565355751725587 2.4260 14:19:41 XLON 137 565355751725958 2.4280 14:23:05 XLON 300 565355751726429 2.4280 14:23:29 XLON 844 565355751726474 2.4280 14:23:29 XLON 1,700 565355751726473 2.4280 14:23:32 XLON 855 565355751726479 2.4280 14:23:32 XLON 1,250 565355751726476 2.4280 14:23:32 XLON 1,342 565355751726477 2.4280 14:23:32 XLON 1,343 565355751726478 2.4280 14:27:12 BATE 2,577 020001MU1 2.4280 14:27:14 BATE 1,176 020001MUH 2.4280 14:27:16 BATE 3,543 020001MUS 2.4280 14:27:35 BATE 167 020001MWO 2.4280 14:27:35 BATE 1,102 020001MWR 2.4280 14:27:35 BATE 1,694 020001MWQ 2.4280 14:27:35 BATE 3,533 020001MWP 2.4280 14:27:35 XLON 493 565355751726919 2.4280 14:27:35 XLON 973 565355751726925 2.4280 14:27:35 XLON 1,105 565355751726924 2.4280 14:27:35 XLON 1,250 565355751726922 2.4280 14:27:35 XLON 1,369 565355751726923 2.4280 14:27:35 XLON 3,231 565355751726920 2.4280 14:27:37 XLON 277 565355751726926 2.4280 14:27:41 XLON 57 565355751726932 2.4280 14:27:41 XLON 1,160 565355751726934 2.4280 14:27:41 XLON 1,369 565355751726933 2.4270 14:28:00 BATE 1,249 020001N03 2.4290 14:28:56 XLON 19 565355751727286 2.4290 14:28:56 XLON 1,845 565355751727285 2.4290 14:29:21 XLON 597 565355751727404 2.4290 14:29:21 XLON 1,250 565355751727402 2.4290 14:29:21 XLON 1,864 565355751727399 2.4290 14:29:21 XLON 2,254 565355751727403 2.4290 14:29:22 XLON 125 565355751727419 2.4290 14:29:26 XLON 4,081 565355751727444 2.4290 14:29:39 XLON 900 565355751727505 2.4300 14:30:07 XLON 545 565355751727888 2.4300 14:30:07 XLON 1,200 565355751727887 2.4300 14:30:07 XLON 1,425 565355751727874 2.4290 14:30:25 XLON 46 565355751728329 2.4290 14:30:25 XLON 289 565355751728331 2.4290 14:30:25 XLON 500 565355751728316 2.4290 14:30:25 XLON 545 565355751728330 2.4290 14:30:25 XLON 1,250 565355751728327 2.4290 14:30:25 XLON 1,469 565355751728328 2.4290 14:30:25 XLON 1,876 565355751728314 2.4290 14:30:26 XLON 717 565355751728336 2.4290 14:30:26 XLON 718 565355751728335 2.4290 14:30:29 XLON 4,032 565355751728351 2.4280 14:30:38 XLON 680 565355751728400 2.4280 14:30:38 XLON 1,060 565355751728398 2.4280 14:30:38 XLON 2,279 565355751728399 2.4290 14:30:44 XLON 1,582 565355751728506 2.4290 14:30:44 XLON 1,610 565355751728500 2.4290 14:30:45 XLON 28 565355751728509 2.4290 14:30:51 XLON 1,765 565355751728542 2.4290 14:30:55 XLON 486 565355751728579 2.4290 14:30:55 XLON 1,250 565355751728578 2.4290 14:30:55 XLON 1,809 565355751728572 2.4300 14:31:11 BATE 1,409 020001OBD 2.4310 14:31:17 XLON 3,339 565355751729006 2.4310 14:31:20 XLON 23 565355751729037 2.4310 14:31:20 XLON 445 565355751729039 2.4310 14:31:20 XLON 1,000 565355751729036 2.4310 14:31:20 XLON 1,700 565355751729038 2.4310 14:31:22 XLON 432 565355751729068 2.4310 14:31:22 XLON 1,362 565355751729067 2.4310 14:31:27 BATE 89 020001OFX 2.4310 14:31:38 XLON 1,400 565355751729199 2.4300 14:31:40 BATE 1,108 020001OJI 2.4310 14:31:40 BATE 393 020001OJH 2.4300 14:31:40 XLON 2,763 565355751729234 2.4310 14:31:40 XLON 1,122 565355751729237 2.4310 14:31:40 XLON 2,000 565355751729236 2.4310 14:31:41 XLON 128 565355751729313 2.4310 14:31:41 XLON 1,342 565355751729315 2.4310 14:31:41 XLON 1,362 565355751729314 2.4310 14:31:42 XLON 162 565355751729322 2.4310 14:31:42 XLON 999 565355751729323 2.4300 14:31:43 BATE 2,193 020001OJW 2.4300 14:31:44 XLON 2,714 565355751729500 2.4310 14:31:46 XLON 1,045 565355751729527 2.4310 14:32:00 XLON 1,441 565355751730086 2.4320 14:32:00 XLON 467 565355751730075 2.4340 14:32:13 XLON 818 565355751730427 2.4340 14:32:22 XLON 52 565355751730685 2.4330 14:32:28 XLON 2,622 565355751730722 2.4330 14:32:32 XLON 82 565355751730792 2.4340 14:32:32 XLON 414 565355751730801 2.4340 14:32:32 XLON 1,250 565355751730803 2.4340 14:32:32 XLON 1,342 565355751730802 2.4340 14:32:32 XLON 1,362 565355751730804 2.4340 14:32:35 XLON 334 565355751730820 2.4340 14:32:35 XLON 1,580 565355751730821 2.4340 14:32:43 XLON 2,000 565355751730987 2.4330 14:32:45 XLON 2,000 565355751731016 2.4330 14:32:55 BATE 478 020001P77 2.4330 14:32:55 BATE 823 020001P76 2.4330 14:32:56 BATE 393 020001P7D 2.4330 14:32:56 XLON 1,100 565355751731118 2.4340 14:33:02 XLON 558 565355751731162 2.4360 14:33:03 XLON 855 565355751731220 2.4360 14:33:03 XLON 1,250 565355751731218 2.4360 14:33:03 XLON 1,342 565355751731219 2.4360 14:33:03 XLON 1,362 565355751731217 2.4360 14:33:03 XLON 1,455 565355751731221 2.4360 14:33:24 XLON 1,700 565355751731479 2.4350 14:33:30 BATE 414 020001PJQ 2.4350 14:33:30 BATE 1,257 020001PJP 2.4360 14:33:30 XLON 855 565355751731522 2.4360 14:33:30 XLON 950 565355751731523 2.4360 14:33:30 XLON 1,250 565355751731520 2.4360 14:33:30 XLON 1,342 565355751731519 2.4360 14:33:30 XLON 1,362 565355751731518 2.4360 14:33:30 XLON 1,455 565355751731524 2.4360 14:33:30 XLON 1,700 565355751731521 2.4360 14:33:31 XLON 512 565355751731528 2.4360 14:33:31 XLON 666 565355751731526 2.4360 14:33:31 XLON 1,500 565355751731527 2.4350 14:33:33 BATE 393 020001PLL 2.4350 14:33:41 BATE 524 020001PNS 2.4350 14:33:44 BATE 301 020001PP4 2.4350 14:33:44 BATE 462 020001PP5 2.4350 14:33:44 BATE 616 020001PP3 2.4340 14:33:44 XLON 584 565355751731689 2.4340 14:33:44 XLON 802 565355751731685 2.4340 14:33:44 XLON 901 565355751731688 2.4340 14:33:44 XLON 1,342 565355751731683 2.4340 14:33:44 XLON 1,700 565355751731684 2.4340 14:33:44 XLON 3,584 565355751731680 2.4330 14:33:52 XLON 244 565355751731754 2.4330 14:33:52 XLON 1,700 565355751731753 2.4330 14:33:52 XLON 3,825 565355751731747 2.4330 14:34:28 XLON 4,259 565355751732160 2.4340 14:34:52 XLON 1,186 565355751732356 2.4350 14:35:02 XLON 6 565355751732486 2.4350 14:35:02 XLON 1,342 565355751732484 2.4350 14:35:02 XLON 1,362 565355751732485 2.4340 14:35:10 XLON 2,000 565355751732536 2.4340 14:35:15 XLON 2,085 565355751732550 2.4340 14:35:15 XLON 4,209 565355751732553 2.4340 14:35:24 XLON 200 565355751732621 2.4340 14:35:24 XLON 588 565355751732620 2.4340 14:35:24 XLON 1,100 565355751732627 2.4340 14:35:24 XLON 1,668 565355751732619 2.4340 14:35:27 BATE 875 020001QF7 2.4340 14:35:32 BATE 357 020001QG9 2.4340 14:35:32 BATE 1,168 020001QGA 2.4340 14:35:33 BATE 253 020001QGG 2.4340 14:35:33 BATE 1,383 020001QGF 2.4350 14:35:57 BATE 12 020001QKJ 2.4340 14:35:58 XLON 248 565355751732804 2.4340 14:35:58 XLON 254 565355751732801 2.4340 14:35:58 XLON 3,798 565355751732802 2.4340 14:35:58 XLON 3,804 565355751732803 2.4340 14:36:26 BATE 205 020001QS4 2.4340 14:36:26 BATE 393 020001QS8 2.4340 14:36:26 BATE 462 020001QS9 2.4340 14:36:26 BATE 642 020001QS3 2.4340 14:36:26 BATE 662 020001QS5 2.4340 14:36:26 BATE 2,242 020001QS6 2.4340 14:36:26 XLON 886 565355751732976 2.4340 14:36:26 XLON 1,700 565355751732975 2.4340 14:36:26 XLON 2,586 565355751732969 2.4320 14:36:31 XLON 389 565355751733025 2.4320 14:36:31 XLON 686 565355751733023 2.4320 14:36:31 XLON 732 565355751733024 2.4320 14:36:31 XLON 998 565355751733022 2.4320 14:36:31 XLON 1,250 565355751733021 2.4320 14:36:31 XLON 1,864 565355751733019 2.4320 14:36:31 XLON 2,000 565355751733018 2.4320 14:36:33 BATE 1,468 020001QUC 2.4320 14:37:09 BATE 393 020001R1B 2.4320 14:37:09 XLON 479 565355751733206 2.4320 14:37:09 XLON 732 565355751733203 2.4320 14:37:09 XLON 1,000 565355751733205 2.4320 14:37:09 XLON 2,886 565355751733204 2.4320 14:37:09 XLON 3,618 565355751733202 2.4310 14:37:12 BATE 952 020001R1J 2.4310 14:37:12 BATE 3,092 020001R1K 2.4310 14:37:14 BATE 754 020001R2P 2.4310 14:37:22 BATE 374 020001R4D 2.4310 14:37:22 BATE 992 020001R4E 2.4310 14:37:25 BATE 422 020001R4G 2.4340 14:37:34 BATE 2,232 020001R7O 2.4350 14:38:14 XLON 2,000 565355751733666 2.4350 14:38:15 XLON 1,902 565355751733669 2.4350 14:38:18 BATE 393 020001REA 2.4350 14:38:18 BATE 616 020001REB 2.4350 14:38:18 XLON 193 565355751733709 2.4350 14:38:18 XLON 1,250 565355751733708 2.4350 14:38:18 XLON 2,297 565355751733707 2.4350 14:38:21 BATE 56 020001RF3 2.4350 14:38:21 BATE ``````markdown 88 020001RF4 2.4350 14:38:21 BATE 401 020001RF5 2.4350 14:38:21 BATE 1,070 020001RF6 2.4340 14:38:34 XLON 1,565 565355751733831 2.4340 14:38:34 XLON 3,970 565355751733829 2.4340 14:38:45 BATE 2,482 020001RKQ 2.4340 14:39:23 BATE 393 020001RRU 2.4340 14:39:23 XLON 555 565355751734134 2.4340 14:39:23 XLON 841 565355751734138 2.4340 14:39:23 XLON 950 565355751734137 2.4340 14:39:23 XLON 1,277 565355751734133 2.4330 14:39:24 BATE 57 020001RSU 2.4330 14:39:24 BATE 436 020001RSV 2.4330 14:39:24 BATE 948 020001RSW 2.4330 14:39:24 BATE 3,020 020001RTB 2.4300 14:39:33 XLON 188 565355751734277 2.4300 14:39:33 XLON 1,172 565355751734276 2.4300 14:39:33 XLON 1,324 565355751734278 2.4300 14:39:33 XLON 1,360 565355751734275 2.4300 14:40:17 XLON 1,426 565355751734611 2.4300 14:40:17 XLON 2,527 565355751734612 2.4280 14:40:24 BATE 165 020001SD7 2.4280 14:40:24 BATE 515 020001SD5 2.4280 14:40:24 BATE 1,100 020001SD6 2.4280 14:40:24 BATE 1,816 020001SD8 2.4280 14:40:48 BATE 462 020001SFN 2.4250 14:40:53 BATE 206 020001SHX 2.4250 14:40:53 BATE 333 020001SHW 2.4250 14:41:02 XLON 855 565355751734842 2.4250 14:41:02 XLON 1,250 565355751734841 2.4250 14:41:14 BATE 393 020001SNK 2.4250 14:41:14 BATE 2,513 020001SNL 2.4240 14:41:17 XLON 1,250 565355751735059 2.4240 14:41:17 XLON 1,342 565355751735060 2.4250 14:41:19 BATE 897 020001SRO 2.4250 14:41:21 BATE 257 020001SS0 2.4250 14:41:21 BATE 393 020001SRY 2.4250 14:41:21 BATE 393 020001SS1 2.4250 14:41:21 BATE 616 020001SRZ 2.4230 14:41:21 XLON 1,799 565355751735112 2.4230 14:41:21 XLON 2,000 565355751735111 2.4240 14:41:22 XLON 1,250 565355751735118 2.4240 14:41:22 XLON 1,342 565355751735120 2.4240 14:41:22 XLON 1,362 565355751735119 2.4250 14:41:24 BATE 537 020001SSF 2.4250 14:41:24 BATE 1,718 020001SSG 2.4250 14:41:25 BATE 231 020001SSL 2.4250 14:41:25 BATE 278 020001SSM 2.4250 14:41:25 BATE 1,532 020001SSN 2.4250 14:41:46 XLON 781 565355751735302 2.4250 14:41:46 XLON 2,862 565355751735301 2.4250 14:41:56 XLON 3,607 565355751735390 2.4250 14:41:57 XLON 734 565355751735395 2.4250 14:41:57 XLON 2,963 565355751735396 2.4250 14:41:57 XLON 3,607 565355751735394 2.4250 14:41:58 XLON 2,398 565355751735398 2.4250 14:41:58 XLON 3,314 565355751735399 2.4250 14:42:19 XLON 1,237 565355751735674 2.4250 14:42:32 BATE 393 020001T8O 2.4250 14:42:32 BATE 2,456 020001T8P 2.4250 14:42:32 XLON 1,204 565355751735733 2.4250 14:42:32 XLON 1,451 565355751735732 2.4250 14:42:37 BATE 393 020001T9I 2.4250 14:42:37 BATE 2,220 020001T9H 2.4240 14:42:58 BATE 393 020001TCZ 2.4240 14:42:58 BATE 3,202 020001TCY 2.4240 14:42:58 XLON 229 565355751735894 2.4240 14:43:01 XLON 448 565355751735902 2.4230 14:43:02 BATE 58 020001TDY 2.4240 14:43:03 XLON 39 565355751735958 2.4240 14:43:03 XLON 1,342 565355751735959 2.4240 14:43:03 XLON 1,362 565355751735960 2.4240 14:43:08 BATE 393 020001TFG 2.4240 14:43:08 XLON 228 565355751735986 2.4240 14:43:08 XLON 333 565355751735985 2.4240 14:43:08 XLON 334 565355751735989 2.4240 14:43:08 XLON 532 565355751735987 2.4240 14:43:08 XLON 1,250 565355751735984 2.4240 14:43:08 XLON 1,250 565355751735988 2.4240 14:43:10 BATE 98 020001TFP 2.4240 14:43:13 BATE 393 020001TG2 2.4240 14:43:13 BATE 393 020001TG3 2.4240 14:43:13 XLON 1,250 565355751735997 2.4240 14:43:14 BATE 617 020001TG9 2.4240 14:43:14 BATE 754 020001TGA 2.4230 14:43:16 BATE 71 020001TGZ 2.4230 14:43:16 BATE 299 020001TH1 2.4230 14:43:16 BATE 585 020001TH3 2.4230 14:43:16 BATE 726 020001TH0 2.4230 14:43:16 BATE 1,297 020001TH2 2.4240 14:43:16 BATE 325 020001TGM 2.4230 14:43:21 XLON 1,250 565355751736027 2.4260 14:44:23 BATE 1,338 020001TTQ 2.4270 14:44:24 XLON 20 565355751736421 2.4270 14:44:28 BATE 792 020001TUW 2.4270 14:44:30 BATE 2,915 020001TV5 2.4270 14:44:31 XLON 3,883 565355751736451 2.4270 14:44:33 XLON 1,100 565355751736482 2.4270 14:44:33 XLON 2,783 565355751736483 2.4270 14:44:40 XLON 3,376 565355751736569 2.4290 14:45:15 BATE 2,029 020001U6B 2.4300 14:45:16 XLON 924 565355751736897 2.4300 14:45:16 XLON 1,250 565355751736896 2.4300 14:45:17 XLON 70 565355751736899 2.4300 14:45:17 XLON 163 565355751736900 2.4300 14:45:17 XLON 2,996 565355751736901 2.4300 14:45:18 XLON 232 565355751736904 2.4300 14:45:18 XLON 421 565355751736907 2.4300 14:45:18 XLON 1,107 565355751736905 2.4300 14:45:18 XLON 1,250 565355751736906 2.4290 14:45:19 BATE 1,061 020001U7H 2.4280 14:45:21 XLON 1,250 565355751736953 2.4290 14:45:21 XLON 384 565355751736959 2.4290 14:45:21 XLON 527 565355751736956 2.4290 14:45:21 XLON 855 565355751736958 2.4290 14:45:21 XLON 1,250 565355751736954 2.4290 14:45:21 XLON 1,342 565355751736955 2.4290 14:45:21 XLON 1,362 565355751736957 2.4290 14:45:22 XLON 237 565355751736991 2.4290 14:45:22 XLON 525 565355751736989 2.4290 14:45:22 XLON 1,362 565355751736990 2.4290 14:45:38 XLON 1,812 565355751737097 2.4290 14:45:45 XLON 1,349 565355751737130 2.4290 14:45:45 XLON 2,953 565355751737131 2.4300 14:45:58 XLON 44 565355751737206 2.4300 14:45:58 XLON 863 565355751737205 2.4300 14:46:00 XLON 2,000 565355751737216 2.4300 14:46:01 XLON 2,000 565355751737238 2.4300 14:46:02 XLON 263 565355751737248 2.4300 14:46:03 XLON 2,000 565355751737267 2.4300 14:46:04 XLON 223 565355751737277 2.4300 14:46:04 XLON 618 565355751737278 2.4290 14:46:08 BATE 905 020001UHT 2.4300 14:46:10 XLON 1,200 565355751737346 2.4300 14:46:10 XLON 1,200 565355751737347 2.4290 14:46:16 BATE 709 020001UKY 2.4290 14:46:16 BATE 905 020001UKX 2.4290 14:46:16 BATE 1,253 020001UKZ 2.4290 14:46:16 BATE 1,290 020001UL1 2.4290 14:46:16 XLON 1,700 565355751737395 2.4290 14:46:16 XLON 2,232 565355751737392 2.4280 14:46:23 XLON 1,135 565355751737447 2.4300 14:46:40 XLON 3,774 565355751737539 2.4300 14:46:49 XLON 332 565355751737600 2.4300 14:47:19 XLON 281 565355751737755 2.4300 14:47:19 XLON 433 565355751737756 2.4300 14:47:19 XLON 463 565355751737754 2.4300 14:47:19 XLON 1,250 565355751737753 2.4300 14:47:19 XLON 1,700 565355751737751 2.4300 14:47:19 XLON 2,567 565355751737752 2.4300 14:47:19 XLON 3,918 565355751737747 2.4310 14:47:47 BATE 1,674 020001V1J 2.4310 14:47:49 BATE 2,194 020001V1P 2.4310 14:48:04 XLON 1,200 565355751738058 2.4310 14:48:04 XLON 1,700 565355751738057 2.4310 14:48:10 BATE 67 020001V81 2.4310 14:48:10 BATE 211 020001V80 2.4310 14:48:10 BATE 1,487 020001V7Z 2.4300 14:48:10 XLON 3,467 565355751738084 2.4310 14:48:10 XLON 532 565355751738088 2.4310 14:48:10 XLON 822 565355751738086 2.4310 14:48:10 XLON 1,250 565355751738087 2.4310 14:48:10 XLON 1,342 565355751738085 2.4300 14:48:16 XLON 2,137 565355751738121 2.4300 14:48:17 XLON 2,810 565355751738124 2.4290 14:48:47 BATE 342 020001VDH 2.4290 14:48:47 BATE 1,455 020001VDF 2.4290 14:48:47 BATE 1,693 020001VDI 2.4290 14:48:56 XLON 22 565355751738233 2.4290 14:49:45 XLON 3,575 565355751738438 2.4290 14:49:47 XLON 874 565355751738442 2.4290 14:50:04 XLON 593 565355751738569 2.4290 14:50:04 XLON 864 565355751738572 2.4290 14:50:04 XLON 1,250 565355751738571 2.4290 14:50:05 XLON 427 565355751738579 2.4290 14:50:05 XLON 1,525 565355751738578 2.4290 14:50:06 XLON 3,422 565355751738587 2.4290 14:50:15 XLON 3,918 565355751738622 2.4290 14:50:18 BATE 4 020001VS6 2.4290 14:50:23 BATE 60 020001VTX 2.4290 14:50:23 BATE 624 020001VTZ 2.4290 14:50:23 BATE 904 020001VTY 2.4290 14:50:43 XLON 687 565355751738777 2.4290 14:50:43 XLON 2,157 565355751738778 2.4290 14:50:49 BATE 393 020001VXY 2.4290 14:50:54 BATE 60 020001VZ7 2.4290 14:50:54 BATE 85 020001VZ8 2.4290 14:51:05 BATE 393 020001W2N 2.4290 14:51:11 BATE 2,604 020001W4B 2.4290 14:51:15 BATE 1,180 020001W50 2.4290 14:51:51 BATE 393 020001WAT 2.4290 14:51:51 BATE 462 020001WAS 2.4290 14:51:54 BATE 56 020001WB5 2.4290 14:51:54 BATE 161 020001WB6 2.4290 14:51:54 BATE 848 020001WB7 2.4300 14:52:05 XLON 50 565355751739301 2.4300 14:52:06 XLON 42 565355751739328 2.4300 14:52:06 XLON 330 565355751739326 2.4300 14:52:06 XLON 770 565355751739327 2.4300 14:52:07 XLON 1,100 565355751739334 2.4300 14:52:07 XLON 1,342 565355751739336 2.4300 14:52:07 XLON 1,362 565355751739335 2.4300 14:52:12 XLON 1,240 565355751739355 2.4330 14:52:43 BATE 66 020001WN8 2.4320 14:52:44 BATE 87 020001WNN 2.4320 14:52:44 BATE 393 020001WNI 2.4320 14:52:56 XLON 855 565355751739631 2.4320 14:52:56 XLON 1,250 565355751739628 2.4320 14:52:56 XLON 1,342 565355751739627 2.4320 14:52:56 XLON 1,362 565355751739629 2.4320 14:52:56 XLON 2,884 565355751739630 2.4320 14:52:56 XLON 3,481 565355751739632 2.4310 14:53:02 XLON 3,836 565355751739700 2.4320 14:53:07 BATE 76 020001WVB 2.4320 14:53:07 BATE 1,012 020001WVC 2.4310 14:53:08 XLON 912 565355751739768 2.4300 14:53:13 BATE 1,351 020001WXF 2.4300 14:53:13 XLON 398 565355751739880 2.4300 14:53:13 XLON 810 565355751739879 2.4320 14:53:14 BATE 20 020001WXH 2.4320 14:53:14 BATE 51 020001WXG 2.4310 14:53:14 XLON 561 565355751739889 2.4320 14:53:16 XLON 803 565355751739906 2.4320 14:53:16 XLON 1,250 565355751739903 2.4320 14:53:16 XLON 1,342 565355751739905 2.4320 14:53:16 XLON 1,362 565355751739904 2.4320 14:53:17 BATE 4,958 020001WYF 2.4320 14:53:17 XLON 803 565355751739913 2.4320 14:53:17 XLON 855 565355751739914 2.4320 14:53:17 XLON 1,250 565355751739909 2.4320 14:53:17 XLON 1,342 565355751739911 2.4320 14:53:17 XLON 1,362 565355751739910 2.4320 14:53:17 XLON 1,415 565355751739912 2.4300 14:53:24 XLON 1,363 565355751739966 2.4310 14:53:31 BATE 90 020001X29 2.4310 14:53:31 BATE 4,388 020001X2A 2.4310 14:53:31 XLON 52 565355751740046 2.4310 14:53:31 XLON 419 565355751740045 2.4310 14:53:31 XLON 1,571 565355751740044 2.4300 14:53:33 XLON 1,300 565355751740068 2.4300 14:53:35 XLON 182 565355751740075 2.4300 14:53:35 XLON 1,118 565355751740074 2.4300 14:53:35 XLON 1,300 565355751740071 2.4300 14:53:36 XLON 1,300 565355751740082 2.4300 14:53:36 XLON 1,421 565355751740084 2.4300 14:53:37 XLON 689 565355751740096 2.4300 14:53:38 XLON 2,110 565355751740100 2.4300 14:53:39 XLON 732 565355751740108 2.4300 14:53:39 XLON 2,110 565355751740107 2.4300 14:53:40 XLON 1,378 565355751740109 2.4300 14:53:41 XLON 2,110 565355751740131 2.4320 14:54:12 BATE 59 020001XGT 2.432014:54:12 BATE 121 020001XGU 2.4320
14:54:12 BATE 1,098 020001XGV 2.4310
14:54:12 XLON 253 565355751740424 2.4310
14:54:12 XLON 675 565355751740425 2.4310
14:54:12 XLON 1,250 565355751740423 2.4310
14:54:12 XLON 2,178 565355751740420 2.4310
14:54:13 XLON 1,250 565355751740427 2.4310
14:54:13 XLON 1,342 565355751740429 2.4310
14:54:13 XLON 1,362 565355751740428 2.4310
14:54:14 XLON 1,250 565355751740454 2.4310
14:54:14 XLON 1,362 565355751740455 2.4320
14:54:17 BATE 153 020001XHY 2.4320
14:54:17 BATE 269 020001XHZ 2.4320
14:54:17 BATE 393 020001XI0 2.4320
14:54:17 BATE 393 020001XI1 2.4330
14:54:54 BATE 3 020001XPH 2.4320
14:55:01 XLON 1,250 565355751740738 2.4320
14:55:01 XLON 1,360 565355751740739 2.4320
14:55:01 XLON 1,419 565355751740740 2.4320
14:55:28 XLON 1,250 565355751740959 2.4320
14:55:28 XLON 1,360 565355751740960 2.4320
14:55:28 XLON 1,419 565355751740961 2.4320
14:55:30 BATE 69 020001XZK 2.4320
14:55:30 BATE 1,271 020001XZJ 2.4310
14:55:35 BATE 1,280 020001Y0V 2.4310
14:55:35 BATE 2,424 020001Y0N 2.4320
14:55:35 XLON 250 565355751741031 2.4330
14:55:35 XLON 674 565355751741037 2.4330
14:55:35 XLON 855 565355751741035 2.4330
14:55:35 XLON 1,250 565355751741034 2.4330
14:55:35 XLON 1,360 565355751741032 2.4330
14:55:35 XLON 1,401 565355751741036 2.4330
14:55:35 XLON 1,419 565355751741033 2.4320
14:55:41 BATE 1,714 020001Y2O 2.4330
14:55:41 BATE 218 020001Y2Q 2.4330
14:55:41 BATE 3,684 020001Y2R 2.4330
14:55:41 XLON 435 565355751741058 2.4330
14:55:41 XLON 764 565355751741063 2.4330
14:55:41 XLON 1,017 565355751741060 2.4330
14:55:41 XLON 1,250 565355751741062 2.4330
14:55:41 XLON 1,360 565355751741059 2.4330
14:55:41 XLON 1,419 565355751741061 2.4330
14:55:46 XLON 855 565355751741136 2.4330
14:55:46 XLON 1,250 565355751741137 2.4330
14:55:46 XLON 1,419 565355751741135 2.4320
14:56:02 BATE 1,927 020001Y8F 2.4320
14:56:02 XLON 370 565355751741258 2.4320
14:56:02 XLON 2,645 565355751741257 2.4320
14:56:03 BATE 129 020001Y8S 2.4320
14:56:03 BATE 3,457 020001Y8T 2.4320
14:56:03 XLON 1,004 565355751741261 2.4320
14:56:03 XLON 4,019 565355751741267 2.4310
14:56:10 BATE 992 020001YBQ 2.4310
14:56:10 BATE 1,017 020001YBN 2.4310
14:56:10 BATE 1,017 020001YBP 2.4310
14:56:10 BATE 1,294 020001YC0 2.4310
14:56:10 XLON 54 565355751741329 2.4310
14:56:10 XLON 269 565355751741337 2.4310
14:56:10 XLON 323 565355751741334 2.4310
14:56:10 XLON 641 565355751741339 2.4310
14:56:10 XLON 754 565355751741338 2.4310
14:56:10 XLON 855 565355751741340 2.4310
14:56:10 XLON 1,091 565355751741335 2.4310
14:56:10 XLON 1,250 565355751741326 2.4310
14:56:10 XLON 1,250 565355751741332 2.4310
14:56:10 XLON 1,250 565355751741341 2.4310
14:56:10 XLON 1,360 565355751741327 2.4310
14:56:10 XLON 1,419 565355751741328 2.4310
14:56:10 XLON 1,419 565355751741333 2.4320
14:56:10 XLON 4,083 565355751741319 2.4300
14:56:12 BATE 1,099 020001YC2 2.4300
14:56:13 BATE 2,084 020001YC8 2.4310
14:56:51 XLON 58 565355751741594 2.4310
14:56:51 XLON 1,250 565355751741595 2.4310
14:56:51 XLON 1,360 565355751741597 2.4310
14:56:51 XLON 1,419 565355751741596 2.4300
14:56:58 BATE 892 020001YJ7 2.4300
14:56:58 BATE 892 020001YJ9 2.4310
14:56:58 XLON 59 565355751741647 2.4310
14:57:05 XLON 768 565355751741729 2.4310
14:57:05 XLON 1,250 565355751741728 2.4310
14:57:05 XLON 1,360 565355751741727 2.4310
14:57:05 XLON 1,419 565355751741726 2.4310
14:57:06 XLON 780 565355751741733 2.4310
14:57:06 XLON 1,250 565355751741730 2.4310
14:57:06 XLON 1,360 565355751741731 2.4310
14:57:06 XLON 1,419 565355751741732 2.4310
14:57:07 XLON 780 565355751741746 2.4310
14:57:07 XLON 1,034 565355751741742 2.4310
14:57:07 XLON 1,250 565355751741745 2.4310
14:57:07 XLON 1,360 565355751741744 2.4310
14:57:07 XLON 1,419 565355751741743 2.4310
14:57:10 BATE 74 020001YMS 2.4310
14:57:11 BATE 224 020001YMZ 2.4310
14:57:11 BATE 281 020001YN0 2.4300
14:57:11 XLON 2,659 565355751741812 2.4310
14:57:11 XLON 815 565355751741807 2.4310
14:57:11 XLON 1,360 565355751741809 2.4310
14:57:11 XLON 1,419 565355751741808 2.4300
14:57:12 XLON 732 565355751741828 2.4300
14:57:12 XLON 732 565355751741831 2.4300
14:57:12 XLON 2,659 565355751741814 2.4300
14:57:12 XLON 3,020 565355751741830 2.4300
14:57:12 XLON 3,752 565355751741827 2.4300
14:57:13 XLON 3,020 565355751741846 2.4300
14:57:13 XLON 3,752 565355751741849 2.4300
14:57:14 XLON 732 565355751741858 2.4300
14:57:14 XLON 732 565355751741862 2.4300
14:57:14 XLON 3,020 565355751741859 2.4300
14:57:14 XLON 3,752 565355751741857 2.4300
14:57:14 XLON 3,752 565355751741860 2.4310
14:57:15 BATE 935 020001YO6 2.4300
14:57:15 XLON 732 565355751741868 2.4300
14:57:15 XLON 2,841 565355751741863 2.4300
14:57:15 XLON 2,841 565355751741869 2.4300
14:57:15 XLON 3,573 565355751741865 2.4300
14:57:15 XLON 3,573 565355751741866 2.4310
14:57:16 BATE 56 020001YOK 2.4310
14:57:16 BATE 56 020001YOX 2.4310
14:57:16 BATE 87 020001YOL 2.4310
14:57:16 BATE 164 020001YOY 2.4310
14:57:17 BATE 66 020001YP2 2.4310
14:57:17 BATE 121 020001YP3 2.4310
14:57:17 BATE 230 020001YP7 2.4310
14:57:17 BATE 277 020001YP8 2.4310
14:57:17 BATE 2,867 020001YP9 2.4310
14:57:18 BATE 1,047 020001YPE 2.4310
14:57:18 BATE 2,023 020001YPD 2.4310
14:57:19 BATE 785 020001YPI 2.4310
14:57:20 BATE 251 020001YPT 2.4310
14:57:21 BATE 107 020001YPY 2.4300
14:57:31 XLON 915 565355751741971 2.4300
14:57:36 XLON 1,250 565355751741983 2.4300
14:57:38 XLON 1,250 565355751741986 2.4310
14:58:00 BATE 89 020001YTR 2.4300
14:58:18 XLON 1,250 565355751742119 2.4300
14:58:18 XLON 1,360 565355751742120 2.4300
14:58:18 XLON 1,419 565355751742121 2.4300
14:58:20 XLON 1,371 565355751742131 2.4310
14:58:58 BATE 64 020001Z6A 2.4310
14:58:58 BATE 80 020001Z6B 2.4310
14:58:58 BATE 2,321 020001Z6C 2.4290
14:59:19 XLON 32 565355751742543 2.4290
14:59:19 XLON 855 565355751742541 2.4290
14:59:19 XLON 901 565355751742538 2.4290
14:59:19 XLON 1,360 565355751742540 2.4290
14:59:19 XLON 1,388 565355751742542 2.4290
14:59:19 XLON 1,419 565355751742539 2.4290
14:59:21 XLON 281 565355751742585 2.4290
14:59:21 XLON 604 565355751742568 2.4290
14:59:21 XLON 638 565355751742581 2.4290
14:59:21 XLON 855 565355751742569 2.4290
14:59:21 XLON 1,115 565355751742572 2.4290
14:59:21 XLON 1,250 565355751742584 2.4290
14:59:21 XLON 1,360 565355751742571 2.4290
14:59:21 XLON 1,360 565355751742583 2.4290
14:59:21 XLON 1,419 565355751742570 2.4290
14:59:21 XLON 1,419 565355751742582 2.4290
14:59:24 XLON 808 565355751742609 2.4290
14:59:24 XLON 1,250 565355751742607 2.4290
14:59:24 XLON 1,419 565355751742608 2.4290
14:59:25 XLON 127 565355751742627 2.4290
14:59:25 XLON 175 565355751742623 2.4290
14:59:25 XLON 666 565355751742624 2.4290
14:59:25 XLON 821 565355751742621 2.4290
14:59:25 XLON 1,237 565355751742619 2.4290
14:59:25 XLON 1,250 565355751742625 2.4290
14:59:25 XLON 1,419 565355751742620 2.4290
14:59:25 XLON 1,419 565355751742626 2.4290
14:59:26 XLON 676 565355751742637 2.4290
14:59:26 XLON 1,250 565355751742632 2.4290
14:59:26 XLON 1,342 565355751742634 2.4290
14:59:26 XLON 1,360 565355751742633 2.4290
14:59:26 XLON 3,618 565355751742638 2.4290
14:59:27 BATE 1,400 020001ZFS 2.4280
14:59:34 XLON 749 565355751742699 2.4280
14:59:34 XLON 1,250 565355751742697 2.4280
14:59:34 XLON 5,500 565355751742698 2.4270
14:59:39 BATE 1,278 020001ZIF 2.4270
14:59:39 BATE 1,279 020001ZIC 2.4270
14:59:39 BATE 1,482 020001ZIB 2.4270
14:59:40 BATE 179 020001ZIN 2.4270
14:59:40 BATE 1,064 020001ZIM 2.4270
14:59:48 XLON 1,250 565355751742765 2.4270
14:59:48 XLON 1,360 565355751742766 2.4270
14:59:48 XLON 5,500 565355751742767 2.4270
14:59:51 XLON 301 565355751742790 2.4270
14:59:51 XLON 703 565355751742791 2.4270
14:59:51 XLON 745 565355751742794 2.4270
14:59:51 XLON 1,250 565355751742793 2.4270
14:59:51 XLON 1,360 565355751742792 2.4260
14:59:54 XLON 251 565355751742801 2.4260
14:59:54 XLON 1,250 565355751742800 2.4260
14:59:54 XLON 1,360 565355751742802 2.4260
14:59:54 XLON 1,419 565355751742803 2.4260
14:59:54 XLON 1,482 565355751742804 2.4260
14:59:54 XLON 3,600 565355751742805 2.4260
14:59:55 XLON 738 565355751742827 2.4260
14:59:55 XLON 1,109 565355751742828 2.4260
14:59:55 XLON 1,250 565355751742824 2.4260
14:59:55 XLON 1,360 565355751742825 2.4260
14:59:55 XLON 1,419 565355751742826 2.4260
14:59:56 XLON 739 565355751742838 2.4260
14:59:56 XLON 1,250 565355751742837 2.4260
14:59:56 XLON 1,250 565355751742843 2.4260
14:59:56 XLON 3,600 565355751742836 2.4270
15:00:07 BATE 2,257 020001ZTT 2.4280
15:00:07 XLON 1,620 565355751742970 2.4280
15:00:07 XLON 2,141 565355751742969 2.4280
15:00:13 XLON 3,761 565355751742991 2.4290
15:00:24 XLON 3,001 565355751743110 2.4290
15:00:28 BATE 3,000 020001ZZW 2.4290
15:00:31 BATE 1,858 02000200Z 2.4300
15:00:40 BATE 1,226 02000202Y 2.4310
15:00:40 XLON 713 565355751743238 2.4310
15:00:40 XLON 3,364 565355751743239 2.4310
15:00:42 XLON 683 565355751743258 2.4310
15:00:42 XLON 712 565355751743252 2.4310
15:00:42 XLON 746 565355751743250 2.4310
15:00:42 XLON 855 565355751743255 2.4310
15:00:42 XLON 855 565355751743262 2.4310
15:00:42 XLON 1,250 565355751743251 2.4310
15:00:42 XLON 1,250 565355751743256 2.4310
15:00:42 XLON 1,360 565355751743257 2.4310
15:00:42 XLON 1,414 565355751743261 2.4310
15:00:42 XLON 1,419 565355751743253 2.4310
15:00:42 XLON 1,419 565355751743259 2.4310
15:00:42 XLON 1,428 565355751743254 2.4310
15:00:42 XLON 4,110 565355751743260 2.4310
15:00:43 XLON 696 565355751743268 2.4310
15:00:43 XLON 1,250 565355751743266 2.4310
15:00:43 XLON 1,360 565355751743267 2.4310
15:00:43 XLON 1,419 565355751743269 2.4310
15:00:43 XLON 1,428 565355751743271 2.4310
15:00:43 XLON 3,683 565355751743270 2.4310
15:00:43 XLON 4,110 565355751743272 2.4310
15:00:44 XLON 503 565355751743284 2.4310
15:00:44 XLON 707 565355751743276 2.4310
15:00:44 XLON 709 565355751743283 2.4310
15:00:44 XLON 1,250 565355751743274 2.4310
15:00:44 XLON 1,250 565355751743280 2.4310
15:00:44 XLON 1,360 565355751743275 2.4310
15:00:44 XLON 1,360 565355751743281 2.4310
15:00:44 XLON 1,363 565355751743278 2.4310
15:00:44 XLON 1,419 565355751743277markdown 2.4310 15:00:44 XLON 1,419 565355751743282 2.4310 15:00:44 XLON 1,428 565355751743286 2.4310 15:00:44 XLON 4,110 565355751743285 2.4310 15:00:45 XLON 181 565355751743294 2.4310 15:00:45 XLON 712 565355751743292 2.4310 15:00:45 XLON 1,250 565355751743290 2.4310 15:00:45 XLON 1,360 565355751743291 2.4310 15:00:45 XLON 1,419 565355751743293 2.4290 15:01:21 BATE 218 02000209C 2.4290 15:01:21 BATE 273 02000209F 2.4290 15:01:21 BATE 462 02000209E 2.4290 15:01:21 BATE 1,498 02000209D 2.4290 15:01:21 BATE 1,716 020002099 2.4290 15:01:21 XLON 1,104 565355751743432 2.4290 15:01:21 XLON 1,119 565355751743436 2.4300 15:01:21 XLON 56 565355751743440 2.4300 15:01:21 XLON 691 565355751743442 2.4300 15:01:21 XLON 1,250 565355751743437 2.4300 15:01:21 XLON 1,360 565355751743438 2.4300 15:01:21 XLON 1,419 565355751743439 2.4300 15:01:21 XLON 1,428 565355751743441 2.4290 15:01:22 XLON 434 565355751743463 2.4290 15:01:22 XLON 622 565355751743461 2.4290 15:01:22 XLON 1,123 565355751743462 2.4300 15:01:22 XLON 689 565355751743456 2.4300 15:01:22 XLON 1,360 565355751743454 2.4300 15:01:22 XLON 1,419 565355751743453 2.4300 15:01:22 XLON 1,428 565355751743457 2.4300 15:01:22 XLON 2,560 565355751743455 2.4290 15:01:23 BATE 393 02000209M 2.4290 15:01:23 XLON 244 565355751743464 2.4290 15:01:23 XLON 570 565355751743465 2.4290 15:01:24 XLON 399 565355751743470 2.4290 15:01:37 BATE 275 0200020BY 2.4290 15:01:40 XLON 55 565355751743576 2.4290 15:01:42 BATE 1,261 0200020CS 2.4290 15:01:47 XLON 1,315 565355751743615 2.4290 15:01:50 BATE 2,463 0200020DO 2.4290 15:01:52 XLON 282 565355751743628 2.4290 15:01:54 BATE 247 0200020E7 2.4290 15:01:54 BATE 1,134 0200020E8 2.4290 15:01:55 XLON 69 565355751743642 2.4290 15:01:58 XLON 48 565355751743690 2.4290 15:01:58 XLON 514 565355751743691 2.4290 15:01:59 BATE 121 0200020FI 2.4290 15:01:59 BATE 701 0200020FJ 2.4290 15:02:01 BATE 271 0200020FU 2.4290 15:02:01 BATE 332 0200020FV 2.4290 15:02:01 XLON 10 565355751743702 2.4290 15:02:03 BATE 101 0200020GR 2.4290 15:02:03 XLON 117 565355751743715 2.4290 15:02:05 BATE 572 0200020HJ 2.4290 15:02:07 BATE 679 0200020I5 2.4290 15:02:09 BATE 349 0200020II 2.4290 15:02:10 BATE 106 0200020IV 2.4280 15:02:12 BATE 410 0200020J7 2.4280 15:02:12 BATE 771 0200020J3 2.4280 15:02:12 BATE 3,176 0200020J4 2.4280 15:02:12 BATE 3,510 0200020J8 2.4290 15:02:12 BATE 1,134 0200020J1 2.4290 15:02:12 XLON 52 565355751743748 2.4290 15:02:12 XLON 1,250 565355751743750 2.4290 15:02:12 XLON 1,360 565355751743746 2.4290 15:02:12 XLON 1,374 565355751743749 2.4290 15:02:12 XLON 1,419 565355751743747 2.4280 15:02:14 BATE 1,134 0200020JK 2.4280 15:02:14 BATE 1,900 0200020JL 2.4280 15:02:15 BATE 1,181 0200020JR 2.4280 15:02:17 XLON 229 565355751743806 2.4280 15:02:17 XLON 267 565355751743804 2.4280 15:02:17 XLON 623 565355751743805 2.4280 15:02:18 XLON 291 565355751743808 2.4280 15:02:18 XLON 507 565355751743809 2.4270 15:02:25 BATE 1,925 0200020LP 2.4270 15:02:27 XLON 1,250 565355751743853 2.4270 15:02:29 BATE 811 0200020MA 2.4270 15:02:30 XLON 3 565355751743858 2.4270 15:02:30 XLON 104 565355751743859 2.4270 15:02:33 XLON 1,115 565355751743882 2.4270 15:02:42 BATE 1,474 0200020P0 2.4260 15:02:53 BATE 1,033 0200020R8 2.4270 15:02:53 BATE 393 0200020RA 2.4270 15:02:53 BATE 462 0200020R9 2.4270 15:02:53 XLON 58 565355751743978 2.4270 15:02:53 XLON 487 565355751743973 2.4270 15:02:53 XLON 1,250 565355751743975 2.4270 15:02:53 XLON 1,360 565355751743974 2.4270 15:02:53 XLON 1,419 565355751743976 2.4270 15:02:53 XLON 1,469 565355751743977 2.4260 15:02:58 BATE 98 0200020TG 2.4260 15:02:58 BATE 173 0200020TD 2.4260 15:02:58 BATE 462 0200020TH 2.4260 15:02:58 BATE 462 0200020TI 2.4260 15:02:58 BATE 467 0200020TF 2.4260 15:02:58 BATE 1,078 0200020TE 2.4260 15:02:59 BATE 143 0200020U1 2.4260 15:02:59 BATE 226 0200020TZ 2.4260 15:02:59 BATE 361 0200020U0 2.4260 15:02:59 BATE 393 0200020U3 2.4260 15:02:59 BATE 1,078 0200020U2 2.4260 15:03:24 BATE 1,468 02000211C 2.4260 15:03:24 XLON 170 565355751744187 2.4260 15:03:29 BATE 422 02000211W 2.4260 15:03:29 BATE 3,114 02000211X 2.4260 15:03:29 XLON 119 565355751744194 2.4260 15:03:29 XLON 528 565355751744195 2.4260 15:03:32 XLON 821 565355751744196 2.4260 15:03:35 XLON 303 565355751744207 2.4260 15:03:39 XLON 141 565355751744218 2.4260 15:03:41 XLON 480 565355751744242 2.4260 15:03:45 BATE 2,423 02000215M 2.4250 15:03:58 BATE 1,167 02000218Q 2.4250 15:03:58 BATE 2,468 02000218N 2.4250 15:03:59 XLON 1,641 565355751744351 2.4250 15:03:59 XLON 1,700 565355751744355 2.4250 15:04:00 XLON 1,700 565355751744356 2.4250 15:04:00 XLON 3,354 565355751744372 2.4250 15:04:01 XLON 3,354 565355751744380 2.4250 15:04:01 XLON 3,901 565355751744383 2.4250 15:04:02 XLON 3,901 565355751744384 2.4250 15:04:04 XLON 3,901 565355751744389 2.4250 15:04:04 XLON 3,901 565355751744390 2.4250 15:04:04 XLON 3,901 565355751744391 2.4250 15:04:05 XLON 3,901 565355751744401 2.4250 15:04:05 XLON 3,901 565355751744402 2.4260 15:04:05 XLON 1,250 565355751744400 2.4250 15:04:06 XLON 3,901 565355751744406 2.4250 15:04:07 XLON 3,901 565355751744417 2.4250 15:04:07 XLON 3,901 565355751744418 2.4250 15:04:08 XLON 266 565355751744435 2.4250 15:04:08 XLON 1,417 565355751744434 2.4250 15:04:08 XLON 2,218 565355751744436 2.4250 15:04:08 XLON 3,901 565355751744429 2.4250 15:04:08 XLON 3,901 565355751744433 2.4240 15:04:12 XLON 4,160 565355751744473 2.4250 15:04:12 XLON 936 565355751744470 2.4250 15:04:12 XLON 1,250 565355751744469 2.4240 15:04:13 XLON 936 565355751744480 2.4240 15:04:13 XLON 1,250 565355751744479 2.4240 15:04:14 XLON 286 565355751744482 2.4240 15:04:14 XLON 1,250 565355751744481 2.4240 15:04:37 BATE 1,081 0200021G3 2.4250 15:05:03 XLON 52 565355751744781 2.4250 15:05:03 XLON 436 565355751744784 2.4250 15:05:03 XLON 462 565355751744783 2.4250 15:05:03 XLON 1,250 565355751744785 2.4250 15:05:03 XLON 1,300 565355751744782 2.4250 15:05:05 XLON 254 565355751744792 2.4250 15:05:05 XLON 453 565355751744795 2.4250 15:05:05 XLON 594 565355751744793 2.4250 15:05:05 XLON 601 565355751744794 2.4250 15:05:06 XLON 219 565355751744809 2.4250 15:05:06 XLON 340 565355751744811 2.4250 15:05:06 XLON 340 565355751744812 2.4250 15:05:06 XLON 512 565355751744810 2.4220 15:05:08 XLON 274 565355751744910 2.4220 15:05:08 XLON 1,706 565355751744911 2.4220 15:05:10 BATE 886 0200021SY 2.4220 15:05:10 XLON 1,360 565355751744937 2.4210 15:05:15 XLON 647 565355751744959 2.4220 15:05:19 XLON 1,400 565355751744977 2.4220 15:05:22 XLON 624 565355751744985 2.4220 15:05:22 XLON 1,100 565355751744982 2.4220 15:05:22 XLON 1,250 565355751744980 2.4220 15:05:22 XLON 1,360 565355751744981 2.4220 15:05:22 XLON 1,361 565355751744984 2.4220 15:05:22 XLON 1,419 565355751744983 2.4220 15:05:24 XLON 272 565355751744988 2.4220 15:05:24 XLON 623 565355751744990 2.4220 15:05:24 XLON 734 565355751744986 2.4220 15:05:24 XLON 1,360 565355751744987 2.4220 15:05:24 XLON 1,361 565355751744991 2.4220 15:05:24 XLON 1,419 565355751744989 2.4220 15:05:25 XLON 312 565355751744996 2.4220 15:05:25 XLON 1,360 565355751744995 2.4220 15:05:25 XLON 1,361 565355751744997 2.4220 15:05:26 XLON 1,360 565355751745003 2.4240 15:05:49 BATE 2,138 02000220U 2.4240 15:05:51 BATE 2,138 020002219 2.4240 15:05:55 BATE 62 02000221K 2.4240 15:05:55 BATE 1,758 02000221M 2.4240 15:05:55 BATE 2,142 02000221L 2.4240 15:05:55 XLON 346 565355751745226 2.4240 15:05:55 XLON 2,583 565355751745223 2.4240 15:06:38 XLON 191 565355751745438 2.4240 15:06:45 BATE 952 0200022B7 2.4240 15:06:45 BATE 2,056 0200022B3 2.4240 15:06:45 XLON 1,102 565355751745471 2.4240 15:06:45 XLON 1,501 565355751745472 2.4240 15:06:45 XLON 2,046 565355751745468 2.4240 15:06:46 XLON 375 565355751745477 2.4240 15:06:46 XLON 1,400 565355751745478 2.4240 15:06:47 XLON 186 565355751745484 2.4240 15:06:47 XLON 265 565355751745480 2.4240 15:06:47 XLON 517 565355751745482 2.4240 15:06:47 XLON 619 565355751745483 2.4240 15:06:47 XLON 3,100 565355751745481 2.4240 15:06:59 XLON 2,125 565355751745558 2.4240 15:06:59 XLON 2,125 565355751745559 2.4230 15:07:23 XLON 692 565355751745692 2.4230 15:07:26 XLON 144 565355751745728 2.4230 15:07:26 XLON 1,250 565355751745729 2.4230 15:07:26 XLON 1,360 565355751745731 2.4230 15:07:26 XLON 1,419 565355751745730 2.4230 15:07:38 XLON 934 565355751745794 2.4230 15:07:41 BATE 287 0200022LR 2.4230 15:07:41 BATE 4,012 0200022LS 2.4230 15:07:41 XLON 453 565355751745819 2.4240 15:07:43 XLON 53 565355751745822 2.4240 15:07:47 BATE 1,302 0200022MO 2.4250 15:07:57 XLON 1,655 565355751745951 2.4250 15:08:00 XLON 25 565355751745961 2.4250 15:08:01 XLON 50 565355751745963 2.4270 15:08:11 XLON 55 565355751746080 2.4270 15:08:18 XLON 54 565355751746116 2.4260 15:08:25 BATE 1,396 0200022XG 2.4270 15:08:25 XLON 50 565355751746130 2.4270 15:08:25 XLON 1,419 565355751746129 2.4260 15:08:28 BATE 1,396 0200022XQ 2.4260 15:08:30 BATE 2,120 0200022Y3 2.4270 15:08:30 XLON 62 565355751746162 2.4270 15:08:31 BATE 393 0200022YP 2.4280 15:08:36 BATE 2,557 020002302 2.4280 15:09:13 XLON 1,250 565355751746374 2.4270 15:09:14 BATE 2,083 02000239K 2.4270 15:09:14 XLON 1,136 565355751746379 2.4270 15:09:15 BATE 2,083 0200023A8 2.4270 15:09:16 XLON 1,136 565355751746389 2.4270 15:09:23 BATE 393 0200023C3 2.4270 15:09:23 XLON 1,136 565355751746409 2.4270 15:09:23 XLON 1,136 565355751746410 2.4270 15:09:25 XLON 500 565355751746428 2.4270 15:09:25 XLON 1,250 565355751746429 2.4270 15:09:25 XLON 1,360 565355751746431 2.4270 15:09:25 XLON 1,419 565355751746430 2.4270 15:09:27 XLON 117 565355751746432 2.4270 15:09:27 XLON 273 565355751746433 2.4270 15:09:27 XLON 789 565355751746434 2.4270 15:09:27 XLON 1,360 565355751746436 2.4270 15:09:27 XLON 1,419 565355751746435 2.4270 15:09:27 XLON 2,808 565355751746437 2.4270 15:09:28 BATE 60 0200023CY 2.4270 15:09:28 BATE 86 0200023CZ 2.4270 15:09:28 BATE 393 0200023D0 2.4270 15:09:28 BATE 1,564 0200023D1 2.4270 15:09:28 XLON 117 565355751746441 2.4270 15:09:28 XLON 273 565355751746442 2.4270 15:09:29 XLON 283 565355751746443 2.4270 15:09:35 BATE 70 0200023EB15:09:35 BATE 12,482 0200023EA 2.4260
15:09:35 XLON 1,569 565355751746475 2.4260
15:09:35 XLON 2,497 565355751746479 2.4260
15:09:38 XLON 4 565355751746494 2.4260
15:09:38 XLON 1,389 565355751746495 2.4260
15:09:38 XLON 1,585 565355751746496 2.4260
15:09:38 XLON 2,534 565355751746497 2.4260
15:09:40 XLON 540 565355751746500 2.4260
15:09:41 XLON 313 565355751746515 2.4260
15:09:41 XLON 730 565355751746516 2.4260
15:09:42 XLON 238 565355751746519 2.4260
15:09:43 XLON 313 565355751746520 2.4270
15:10:00 BATE 415 0200023H9 2.4270
15:10:00 BATE 1,418 0200023HA 2.4270
15:10:04 BATE 393 0200023IR 2.4270
15:10:04 XLON 853 565355751746574 2.4270
15:10:04 XLON 1,700 565355751746573 2.4270
15:10:05 BATE 58 0200023JL 2.4270
15:10:06 XLON 85 565355751746590 2.4270
15:10:06 XLON 198 565355751746591 2.4270
15:10:16 BATE 393 0200023LR 2.4300
15:10:42 XLON 57 565355751746785 2.4300
15:10:45 XLON 50 565355751746843 2.4290
15:10:47 BATE 2,355 0200023TB 2.4290
15:10:48 BATE 2,355 0200023TN 2.4290
15:10:50 BATE 2,904 0200023TV 2.4290
15:10:52 BATE 1,490 0200023U6 2.4290
15:10:52 XLON 1,864 565355751746866 2.4290
15:10:52 XLON 2,104 565355751746865 2.4290
15:11:03 XLON 3,968 565355751746920 2.4290
15:11:04 XLON 1,700 565355751746921 2.4290
15:11:04 XLON 2,268 565355751746922 2.4290
15:11:06 XLON 967 565355751746975 2.4290
15:11:06 XLON 1,250 565355751746976 2.4290
15:11:10 XLON 1,250 565355751747008 2.4290
15:11:10 XLON 1,360 565355751747009 2.4290
15:11:15 XLON 686 565355751747022 2.4280
15:11:45 BATE 609 02000246M 2.4280
15:11:45 BATE 733 02000246K 2.4280
15:11:45 BATE 1,268 02000246I 2.4280
15:11:45 BATE 1,576 02000246J 2.4280
15:11:45 BATE 3,853 02000246D 2.4280
15:11:45 XLON 950 565355751747172 2.4280
15:11:45 XLON 1,250 565355751747173 2.4280
15:11:47 XLON 210 565355751747176 2.4280
15:11:47 XLON 250 565355751747174 2.4280
15:11:47 XLON 585 565355751747175 2.4280
15:12:10 XLON 1,250 565355751747270 2.4280
15:12:27 XLON 281 565355751747353 2.4280
15:12:27 XLON 1,250 565355751747352 2.4280
15:12:36 BATE 2,882 0200024HO 2.4280
15:12:40 BATE 1,248 0200024I2 2.4280
15:12:40 BATE 2,788 0200024I3 2.4280
15:12:40 XLON 398 565355751747398 2.4280
15:12:40 XLON 1,000 565355751747397 2.4280
15:12:41 BATE 1,976 0200024IA 2.4280
15:12:41 BATE 3,006 0200024I9 2.4280
15:12:41 XLON 176 565355751747405 2.4280
15:12:41 XLON 394 565355751747407 2.4280
15:12:41 XLON 458 565355751747409 2.4280
15:12:41 XLON 1,200 565355751747406 2.4280
15:12:41 XLON 1,203 565355751747408 2.4280
15:12:41 XLON 1,268 565355751747404 2.4280
15:12:42 XLON 961 565355751747410 2.4280
15:12:42 XLON 1,250 565355751747411 2.4280
15:12:43 XLON 250 565355751747421 2.4280
15:12:43 XLON 585 565355751747422 2.4280
15:12:48 XLON 1,200 565355751747448 2.4280
15:13:04 XLON 131 565355751747511 2.4300
15:13:52 XLON 1,360 565355751747751 2.4300
15:14:12 XLON 1,157 565355751747920 2.4300
15:14:14 XLON 308 565355751747934 2.4300
15:14:14 XLON 719 565355751747935 2.4300
15:14:53 XLON 1,250 565355751748106 2.4300
15:14:53 XLON 1,360 565355751748108 2.4300
15:14:53 XLON 1,419 565355751748107 2.4300
15:15:00 XLON 1,250 565355751748172 2.4300
15:15:00 XLON 1,360 565355751748173 2.4300
15:15:00 XLON 1,419 565355751748174 2.4300
15:15:13 XLON 1,250 565355751748242 2.4300
15:15:13 XLON 1,360 565355751748243 2.4300
15:15:13 XLON 1,419 565355751748244 2.4300
15:15:18 XLON 514 565355751748250 2.4300
15:15:18 XLON 1,250 565355751748253 2.4300
15:15:18 XLON 1,360 565355751748251 2.4300
15:15:18 XLON 1,419 565355751748252 2.4300
15:15:27 XLON 3 565355751748314 2.4310
15:15:53 XLON 366 565355751748432 2.4310
15:15:53 XLON 531 565355751748433 2.4310
15:15:53 XLON 706 565355751748434 2.4310
15:15:53 XLON 1,250 565355751748435 2.4310
15:15:53 XLON 1,360 565355751748436 2.4310
15:15:53 XLON 1,361 565355751748437 2.4310
15:15:53 XLON 1,419 565355751748438 2.4300
15:16:19 BATE 393 0200025TH 2.4300
15:16:19 XLON 1,250 565355751748616 2.4300
15:16:19 XLON 1,360 565355751748614 2.4300
15:16:19 XLON 1,361 565355751748613 2.4300
15:16:19 XLON 1,419 565355751748615 2.4290
15:16:20 BATE 1,006 0200025WK 2.4290
15:16:20 BATE 2,234 0200025WL 2.4290
15:16:20 BATE 2,309 0200025WF 2.4290
15:16:20 XLON 3,440 565355751748672 2.4280
15:16:21 BATE 243 0200025WX 2.4280
15:16:21 BATE 763 0200025WV 2.4280
15:16:22 BATE 2,317 0200025X6 2.4280
15:16:22 BATE 2,474 0200025X4 2.4280
15:16:23 BATE 2,754 0200025XA 2.4290
15:16:51 XLON 319 565355751748744 2.4310
15:17:02 XLON 58 565355751748862 2.4310
15:17:07 XLON 78 565355751748884 2.4310
15:17:07 XLON 1,250 565355751748883 2.4310
15:17:07 XLON 1,455 565355751748885 2.4310
15:17:12 XLON 55 565355751748901 2.4320
15:17:22 BATE 1,191 0200026AO 2.4360
15:17:49 BATE 983 0200026IK 2.4370
15:18:07 BATE 1,115 0200026OK 2.4370
15:18:07 BATE 1,327 0200026OL 2.4370
15:18:22 BATE 3,106 0200026RX 2.4370
15:18:27 BATE 1,593 0200026SZ 2.4380
15:18:31 BATE 4,231 0200026UE 2.4380
15:18:31 XLON 373 565355751749535 2.4380
15:18:31 XLON 1,250 565355751749534 2.4380
15:18:31 XLON 1,360 565355751749532 2.4380
15:18:31 XLON 1,419 565355751749533 2.4380
15:18:36 BATE 51 0200026V3 2.4370
15:18:36 XLON 1,499 565355751749548 2.4370
15:18:36 XLON 2,544 565355751749547 2.4380
15:18:36 XLON 1,250 565355751749544 2.4380
15:18:36 XLON 1,360 565355751749545 2.4380
15:18:36 XLON 1,419 565355751749546 2.4370
15:18:41 BATE 462 0200026WC 2.4370
15:18:41 XLON 4,080 565355751749562 2.4370
15:18:42 XLON 265 565355751749568 2.4370
15:18:42 XLON 278 565355751749575 2.4370
15:18:42 XLON 1,250 565355751749565 2.4370
15:18:42 XLON 1,250 565355751749572 2.4370
15:18:42 XLON 1,360 565355751749567 2.4370
15:18:42 XLON 1,360 565355751749574 2.4370
15:18:42 XLON 1,419 565355751749566 2.4370
15:18:42 XLON 1,419 565355751749573 2.4370
15:18:43 XLON 318 565355751749580 2.4370
15:18:43 XLON 524 565355751749579 2.4370
15:18:43 XLON 526 565355751749583 2.4370
15:18:43 XLON 744 565355751749582 2.4370
15:18:43 XLON 1,250 565355751749578 2.4370
15:18:43 XLON 1,250 565355751749581 2.4370
15:18:44 XLON 1,250 565355751749584 2.4370
15:18:44 XLON 1,348 565355751749585 2.4370
15:18:45 BATE 230 0200026X6 2.4370
15:18:45 BATE 277 0200026X7 2.4360
15:19:00 BATE 393 0200026ZQ 2.4350
15:19:00 XLON 1,700 565355751749644 2.4360
15:19:00 XLON 571 565355751749647 2.4360
15:19:00 XLON 1,250 565355751749646 2.4360
15:19:00 XLON 1,348 565355751749648 2.4360
15:19:00 XLON 1,700 565355751749645 2.4360
15:19:02 BATE 2,396 02000270H 2.4360
15:19:05 BATE 157 02000271M 2.4360
15:19:05 XLON 1,250 565355751749684 2.4360
15:19:06 BATE 1,280 02000271P 2.4350
15:19:09 XLON 118 565355751749711 2.4350
15:19:09 XLON 1,176 565355751749710 2.4350
15:19:09 XLON 1,700 565355751749712 2.4360
15:19:09 XLON 57 565355751749714 2.4360
15:19:09 XLON 591 565355751749717 2.4360
15:19:09 XLON 1,250 565355751749713 2.4360
15:19:09 XLON 1,348 565355751749718 2.4360
15:19:09 XLON 1,360 565355751749716 2.4360
15:19:09 XLON 1,419 565355751749715 2.4360
15:19:41 BATE 1,584 02000278S 2.4370
15:19:46 BATE 59 02000279P 2.4370
15:19:46 BATE 84 02000279Q 2.4370
15:19:46 BATE 2,564 02000279R 2.4370
15:19:48 BATE 75 0200027AR 2.4370
15:19:48 BATE 2,564 0200027AS 2.4380
15:19:59 BATE 897 0200027CY 2.4390
15:20:21 XLON 281 565355751750128 2.4390
15:20:21 XLON 1,250 565355751750127 2.4390
15:20:21 XLON 1,360 565355751750126 2.4380
15:20:26 BATE 2,930 0200027J2 2.4380
15:20:26 XLON 296 565355751750138 2.4380
15:20:26 XLON 1,803 565355751750137 2.4380
15:20:42 XLON 3,771 565355751750277 2.4380
15:20:42 XLON 4,156 565355751750271 2.4380
15:21:04 BATE 19 0200027SZ 2.4440
15:21:42 XLON 3,895 565355751750548 2.4440
15:21:46 XLON 88 565355751750581 2.4440
15:21:46 XLON 1,250 565355751750580 2.4440
15:21:46 XLON 1,700 565355751750579 2.4440
15:21:46 XLON 3,895 565355751750577 2.4440
15:21:48 BATE 1,756 02000282P 2.4440
15:21:50 BATE 50 02000282Y 2.4440
15:21:50 BATE 88 02000282Z 2.4440
15:21:52 BATE 1,079 02000284O 2.4440
15:22:14 BATE 1,648 02000289D 2.4440
15:22:17 BATE 1,266 0200028A5 2.4440
15:22:25 BATE 1,222 0200028CM 2.4430
15:22:30 BATE 1,757 0200028DO 2.4430
15:22:31 BATE 1,757 0200028E2 2.4430
15:22:48 BATE 60 0200028H0 2.4430
15:22:48 BATE 68 0200028GZ 2.4420
15:22:48 XLON 4,065 565355751750877 2.4430
15:22:53 BATE 160 0200028IG 2.4430
15:22:53 BATE 285 0200028IH 2.4430
15:22:53 BATE 393 0200028II 2.4430
15:22:53 BATE 1,648 0200028IJ 2.4430
15:22:56 BATE 225 0200028J2 2.4430
15:22:56 BATE 284 0200028J3 2.4430
15:22:56 BATE 393 0200028J4 2.4430
15:22:57 BATE 224 0200028JO 2.4430
15:22:57 BATE 284 0200028JP 2.4440
15:23:14 BATE 3,917 0200028OW 2.4440
15:23:15 BATE 393 0200028P7 2.4440
15:23:15 BATE 529 0200028P4 2.4440
15:23:15 BATE 1,093 0200028P8 2.4440
15:23:15 BATE 1,694 0200028P2 2.4440
15:23:15 BATE 1,694 0200028P3 2.4440
15:23:15 BATE 3,917 0200028P0 2.4440
15:23:15 XLON 121 565355751751021 2.4440
15:23:15 XLON 1,250 565355751751020 2.4440
15:23:15 XLON 1,371 565355751751018 2.4430
15:23:48 BATE 1,056 0200028WI 2.4430
15:23:48 BATE 1,075 0200028WL 2.4430
15:23:48 BATE 2,822 0200028WH 2.4430
15:23:51 BATE 162 0200028WV 2.4430
15:23:51 BATE 471 0200028WW 2.4430
15:23:52 BATE 2,484 0200028XG 2.4430
15:23:53 BATE 4,205 0200028Y1 2.4430
15:24:21 BATE 2,134 02000292Y 2.4430
15:24:26 BATE 2,846 02000293Q 2.4430
15:24:29 BATE 1,586 02000293Z 2.4430
15:24:33 BATE 393 02000294G 2.4430
15:24:33 BATE 462 02000294H 2.4430
15:24:38 BATE 457 02000295M 2.4430
15:24:38 BATE 2,271 02000295N 2.4430
15:24:41 BATE 846 02000296P 2.4430
15:24:41 BATE 1,116 02000296O 2.4420
15:24:48 XLON 168 565355751751592 2.4420
15:24:48 XLON 3,913 565355751751593 2.4420
15:24:48 XLON 4,081 565355751751596 2.4420
15:24:49 BATE 393 020002982 2.4420
15:24:50 BATE 956 02000298H 2.4400
15:25:09 BATE 777 0200029E6 2.4380
15:25:29 BATE 1,146 0200029IS 2.4380
15:25:30 BATE 30 0200029IX 2.4380
15:25:30 BATE 180 0200029IW 2.4380
15:25:30 BATE 1,146 0200029IV 2.4380
15:25:30 BATE 1,187 0200029IY 2.4380
15:26:08 BATE 3,483 0200029PS 2.4370
15:26:25 BATE 693 0200029US 2.4370
15:26:25 BATE 1,660 0200029UR 2.4380
15:26:25 BATE 67 0200029UY 2.43802.4380 15:26:25 BATE 616 0200029UX
2.4380 15:26:38 BATE 1,172 0200029X9
2.4380 15:26:42 BATE 393 0200029XM
2.4380 15:26:42 XLON 877 565355751752375
2.4380 15:26:43 BATE 56 0200029XO
2.4380 15:26:43 BATE 87 0200029XP
2.4380 15:26:55 BATE 393 020002A07
2.4380 15:27:06 BATE 393 020002A1P
2.4380 15:27:29 BATE 327 020002A6T
2.4380 15:27:29 XLON 1,462 565355751752599
2.4380 15:27:40 BATE 2,032 020002A8A
2.4390 15:27:52 BATE 60 020002AA5
2.4390 15:27:52 BATE 85 020002AA6
2.4390 15:27:52 XLON 1,140 565355751752665
2.4390 15:27:54 BATE 88 020002AAY
2.4390 15:27:54 XLON 636 565355751752681
2.4380 15:28:04 BATE 1,699 020002ACW
2.4380 15:28:04 BATE 3,740 020002ACZ
2.4380 15:28:04 XLON 3,697 565355751752739
2.4380 15:28:04 XLON 3,899 565355751752743
2.4380 15:28:52 XLON 1,060 565355751753004
2.4380 15:28:52 XLON 1,100 565355751753003
2.4380 15:29:02 BATE 942 020002AQX
2.4380 15:29:22 BATE 1,210 020002AU5
2.4390 15:29:26 BATE 3,699 020002AUR
2.4420 15:29:41 BATE 2,112 020002AYP
2.4420 15:29:41 XLON 392 565355751753271
2.4420 15:29:41 XLON 729 565355751753275
2.4420 15:29:41 XLON 1,054 565355751753272
2.4420 15:29:41 XLON 2,548 565355751753273
2.4420 15:30:02 XLON 385 565355751753416
2.4420 15:30:02 XLON 1,250 565355751753414
2.4420 15:30:02 XLON 1,362 565355751753415
2.4420 15:30:02 XLON 3,265 565355751753410
2.4420 15:30:30 XLON 1,250 565355751753533
2.4420 15:30:30 XLON 1,357 565355751753532
2.4410 15:30:45 BATE 561 020002BDL
2.4410 15:30:45 BATE 603 020002BDC
2.4410 15:30:45 BATE 2,975 020002BDD
2.4410 15:30:45 BATE 3,100 020002BDM
2.4410 15:30:45 XLON 855 565355751753595
2.4410 15:30:45 XLON 1,100 565355751753594
2.4410 15:30:45 XLON 1,117 565355751753596
2.4410 15:30:45 XLON 1,250 565355751753593
2.4410 15:30:45 XLON 1,534 565355751753579
2.4410 15:30:45 XLON 1,757 565355751753582
2.4410 15:30:46 BATE 393 020002BEE
2.4410 15:30:46 BATE 2,205 020002BE2
2.4410 15:30:46 XLON 7 565355751753599
2.4410 15:30:46 XLON 1,250 565355751753598
2.4410 15:30:47 BATE 393 020002BEL
2.4410 15:30:47 BATE 597 020002BEM
2.4390 15:30:48 BATE 2 020002BF1
2.4390 15:30:48 XLON 855 565355751753625
2.4390 15:30:48 XLON 1,204 565355751753626
2.4390 15:30:48 XLON 1,470 565355751753616
2.4380 15:31:00 BATE 1,009 020002BH8
2.4400 15:31:53 XLON 3,388 565355751754003
2.4410 15:32:26 BATE 393 020002C3L
2.4400 15:32:28 BATE 393 020002C4X
2.4400 15:32:30 BATE 133 020002C5M
2.4400 15:32:32 BATE 393 020002C5V
2.4400 15:33:03 XLON 1,700 565355751754428
2.4390 15:33:53 BATE 1,095 020002CKY
2.4390 15:33:53 BATE 1,257 020002CKW
2.4390 15:33:53 BATE 1,833 020002CKX
2.4390 15:33:53 BATE 3,090 020002CKU
2.4390 15:33:55 BATE 232 020002CLK
2.4390 15:33:55 BATE 281 020002CLL
2.4360 15:34:01 BATE 4,021 020002CM5
2.4370 15:34:01 XLON 854 565355751754662
2.4370 15:34:01 XLON 855 565355751754661
2.4370 15:34:01 XLON 1,250 565355751754660
2.4370 15:34:01 XLON 4,265 565355751754655
2.4360 15:34:25 BATE 393 020002CQU
2.4350 15:34:31 BATE 1,082 020002CSB
2.4350 15:34:31 BATE 3,701 020002CSH
2.4360 15:34:31 XLON 18 565355751754862
2.4360 15:34:31 XLON 1,250 565355751754861
2.4360 15:34:32 XLON 1,186 565355751754865
2.4360 15:34:32 XLON 1,420 565355751754864
2.4360 15:35:13 BATE 1,770 020002D17
2.4370 15:35:50 BATE 870 020002D90
2.4370 15:35:50 XLON 1,791 565355751755215
2.4370 15:35:50 XLON 1,901 565355751755214
2.4370 15:35:50 XLON 3,692 565355751755208
2.4370 15:35:58 XLON 1,250 565355751755241
2.4390 15:36:46 XLON 1,250 565355751755627
2.4390 15:36:46 XLON 1,812 565355751755628
2.4380 15:36:47 BATE 2,355 020002DMC
2.4380 15:36:47 XLON 3,515 565355751755633
2.4390 15:36:49 BATE 393 020002DMP
2.4390 15:36:50 XLON 855 565355751755662
2.4390 15:36:50 XLON 1,250 565355751755660
2.4390 15:36:50 XLON 1,420 565355751755661
2.4390 15:36:51 BATE 4,036 020002DMZ
2.4410 15:36:59 XLON 572 565355751755747
2.4410 15:36:59 XLON 678 565355751755742
2.4410 15:36:59 XLON 855 565355751755744
2.4410 15:36:59 XLON 1,250 565355751755743
2.4410 15:36:59 XLON 1,415 565355751755745
2.4410 15:36:59 XLON 3,012 565355751755746
2.4410 15:37:02 XLON 352 565355751755780
2.4410 15:37:02 XLON 1,362 565355751755779
2.4400 15:37:18 BATE 1,475 020002DUN
2.4400 15:37:22 BATE 2,980 020002DUX
2.4400 15:37:27 BATE 3,297 020002DVO
2.4400 15:37:27 XLON 3,554 565355751755893
2.4400 15:37:28 BATE 1,140 020002DVY
2.4400 15:37:28 BATE 1,293 020002DVW
2.4400 15:37:28 BATE 2,466 020002DVX
2.4400 15:37:40 XLON 40 565355751755951
2.4410 15:38:28 BATE 968 020002E70
2.4410 15:38:30 BATE 968 020002E78
2.4410 15:38:41 XLON 1,250 565355751756160
2.4410 15:38:41 XLON 1,300 565355751756159
2.4410 15:38:41 XLON 1,700 565355751756158
2.4410 15:38:45 XLON 1,250 565355751756212
2.4410 15:38:58 XLON 1,250 565355751756256
2.4400 15:39:00 BATE 57 020002EDC
2.4400 15:39:00 BATE 86 020002EDD
2.4400 15:39:00 BATE 107 020002ED4
2.4400 15:39:00 BATE 184 020002ED5
2.4400 15:39:00 BATE 295 020002ED3
2.4400 15:39:00 BATE 394 020002ED6
2.4400 15:39:00 BATE 781 020002ED7
2.4400 15:39:00 BATE 1,453 020002EDF
2.4390 15:39:02 BATE 1,095 020002EFJ
2.4390 15:39:02 BATE 1,342 020002EFE
2.4390 15:39:02 BATE 2,469 020002EG2
2.4390 15:39:03 BATE 2,122 020002EGO
2.4390 15:39:03 XLON 1,250 565355751756309
2.4390 15:39:04 BATE 904 020002EIW
2.4390 15:39:04 BATE 2,008 020002EIM
2.4380 15:39:06 XLON 788 565355751756378
2.4380 15:39:06 XLON 1,250 565355751756377
2.4380 15:39:06 XLON 1,700 565355751756376
2.4390 15:40:13 XLON 342 565355751756818
2.4390 15:40:13 XLON 3,872 565355751756821
2.4390 15:40:30 XLON 4,156 565355751756929
2.4390 15:40:32 XLON 223 565355751756963
2.4390 15:40:32 XLON 1,000 565355751756961
2.4390 15:40:32 XLON 1,250 565355751756962
2.4390 15:40:32 XLON 1,700 565355751756960
2.4390 15:40:32 XLON 4,108 565355751756958
2.4390 15:41:18 XLON 2,608 565355751757200
2.4380 15:41:33 BATE 1,280 020002FIU
2.4380 15:41:33 BATE 2,494 020002FIV
2.4380 15:41:38 XLON 2,415 565355751757307
2.4370 15:41:56 XLON 1,182 565355751757382
2.4370 15:41:56 XLON 1,221 565355751757383
2.4370 15:41:56 XLON 2,403 565355751757379
2.4350 15:43:02 XLON 1,034 565355751757850
2.4340 15:43:23 XLON 3,481 565355751757989
2.4330 15:43:43 BATE 72 020002G9V
2.4330 15:43:43 BATE 1,010 020002G9Z
2.4330 15:43:43 BATE 2,515 020002G9W
2.4330 15:43:43 XLON 763 565355751758107
2.4330 15:43:43 XLON 1,840 565355751758108
2.4330 15:43:55 XLON 891 565355751758169
2.4330 15:43:55 XLON 1,707 565355751758166
2.4330 15:43:55 XLON 1,728 565355751758167
2.4330 15:43:55 XLON 3,435 565355751758165
2.4320 15:44:11 BATE 2,847 020002GHV
2.4320 15:44:11 BATE 2,847 020002GHY
2.4350 15:45:08 XLON 179 565355751758642
2.4350 15:45:08 XLON 270 565355751758644
2.4350 15:45:08 XLON 572 565355751758643
2.4350 15:45:14 XLON 58 565355751758695
2.4350 15:45:14 XLON 1,250 565355751758694
2.4350 15:45:40 BATE 3,538 020002H0M
2.4360 15:45:40 XLON 113 565355751758925
2.4350 15:45:43 XLON 1,200 565355751758957
2.4350 15:45:43 XLON 1,700 565355751758956
2.4360 15:45:43 XLON 370 565355751758958
2.4320 15:46:42 BATE 199 020002HFU
2.4320 15:46:42 BATE 354 020002HFV
2.4320 15:46:42 BATE 1,056 020002HFT
2.4320 15:46:43 BATE 1,609 020002HGI
2.4320 15:46:44 BATE 357 020002HGQ
2.4320 15:46:44 BATE 2,920 020002HGP
2.4330 15:47:05 BATE 966 020002HLT
2.4310 15:47:19 BATE 1,763 020002HNO
2.4310 15:47:22 BATE 393 020002HNZ
2.4300 15:47:48 BATE 3,649 020002HRS
2.4320 15:48:24 BATE 1,702 020002HXR
2.4330 15:48:55 BATE 118 020002I3D
2.4330 15:49:00 BATE 79 020002I56
2.4330 15:49:00 BATE 468 020002I57
2.4310 15:49:03 BATE 1,099 020002I7Y
2.4320 15:49:41 BATE 1,364 020002ICZ
2.4320 15:49:43 BATE 509 020002ID7
2.4320 15:49:45 BATE 155 020002IDG
2.4320 15:50:23 BATE 1,234 020002IM1
2.4310 15:50:43 BATE 142 020002IQI
2.4310 15:50:43 BATE 187 020002IQK
2.4310 15:50:43 BATE 420 020002IQO
2.4310 15:50:43 BATE 437 020002IQJ
2.4310 15:50:43 BATE 2,336 020002IQP
2.4310 15:50:43 BATE 2,737 020002IR2
2.4310 15:51:03 BATE 1,727 020002IU2
2.4310 15:51:12 BATE 462 020002IY0
2.4310 15:51:17 BATE 7,904 020002IYZ
2.4310 15:52:02 BATE 96 020002J6C
2.4310 15:52:09 BATE 462 020002J7J
2.4310 15:52:20 BATE 1,213 020002J9F
2.4310 15:52:25 BATE 3,841 020002J9Y
2.4310 15:52:28 BATE 3,789 020002JAO
2.4310 15:52:43 BATE 3,905 020002JDE
2.4340 15:53:00 BATE 3,696 020002JJH
2.4330 15:53:09 BATE 4,285 020002JLZ
2.4330 15:53:14 BATE 4,184 020002JMH
2.4330 15:53:16 BATE 4,184 020002JMV
2.4330 15:53:17 BATE 36 020002JN0
2.4330 15:53:17 BATE 186 020002JMZ
2.4330 15:53:17 BATE 527 020002JMX
2.4330 15:53:17 BATE 1,204 020002JMY
2.4330 15:53:18 BATE 1,875 020002JN1
2.4330 15:53:20 BATE 2,321 020002JN8
2.4340 15:54:56 BATE 1,454 020002K3F
2.4340 15:54:56 BATE 1,707 020002K3G
2.4320 15:57:03 BATE 1,015 020002KSS
2.4320 15:57:03 BATE 1,015 020002KSX
2.4310 15:57:05 BATE 2,236 020002KU1
2.4310 15:58:43 BATE 462 020002LBH
2.4310 15:58:46 BATE 470 020002LCG
2.4310 15:58:46 BATE 2,239 020002LCH
2.4300 15:58:50 BATE 467 020002LCZ
2.4300 15:58:50 BATE 514 020002LCY
2.4300 15:58:52 BATE 401 020002LD7
2.4300 15:58:54 BATE 1,252 020002LDE
2.4300 15:58:57 BATE 775 020002LDP
2.4300 15:59:02 BATE 934 020002LEC
2.4300 15:59:07 BATE 345 020002LFX
2.4300 15:59:12 BATE 105 020002LGU
2.4300 15:59:17 BATE 1 020002LHE
2.4300 15:59:22 BATE 467 020002LJK
2.4300 15:59:22 BATE 492 020002LJJ
2.4290 15:59:26 BATE 871 020002LKP
2.4290 15:59:26 BATE 1,385 020002LKQ
2.4290 15:59:27 BATE 5 020002LL1
2.4290 15:59:29 BATE 80 020002LL9
2.4290 15:59:29 BATE 1,100 020002LLB
2.4290 15:59:29 BATE 1,477 020002LLA
2.4290 15:59:31 BATE 1,477 020002LLN
2.4290 15:59:32 BATE 1,477 020002LLS
2.4280 16:00:49 BATE 462 020002M19
2.4280 16:00:49 BATE 467 020002M1A
2.4280 16:00:54 BATE 393 020002M45
2.4280 16:00:54 BATE 935 020002M46
2.4290 16:00:58 BATE 1,891 020002M5D
2.4290 16:01:23 BATE 393 020002MCB
2.4290 16:01:23 BATE 393 020002MCC
2.4280 16:01:28 BATE 393 020002MDF
2.4280 16:01:28 BATE 701 020002MDG
2.4280 16:01:32 BATE 393 020002ME2
2.4270 16:01:45 BATE 468 020002MIM
2.4270 16:01:49 BATE 616 020002MJE
2.4270 16:01:57 BATE 654 020002MLI
2.4260 16:02:47 BATE 1,432 020002MVN
2.4260 16:02:47 BATE 2,366 020002MVQ2.4260 16:04:47 BATE 393 020002NP7
2.4260 16:04:47 BATE 393 020002NP8
2.4260 16:04:48 BATE 687 020002NPA
2.4260 16:04:48 BATE 712 020002NPB
2.4260 16:04:54 BATE 393 020002NQZ
2.4260 16:04:56 BATE 1,441 020002NR9
2.4240 16:05:20 BATE 72 020002NWE
2.4240 16:05:20 BATE 393 020002NWF
2.4240 16:05:23 BATE 1,099 020002NWY
2.4230 16:05:37 BATE 1,880 020002NZC
2.4210 16:05:41 BATE 870 020002O2I
2.4210 16:05:41 BATE 1,444 020002O2Y
2.4220 16:05:53 BATE 462 020002O65
2.4220 16:06:27 BATE 228 020002OBU
2.4230 16:06:36 BATE 19 020002ODG
2.4230 16:06:36 BATE 133 020002ODH
2.4230 16:06:40 BATE 393 020002ODP
2.4230 16:06:45 BATE 1,399 020002OF5
2.4240 16:07:55 BATE 471 020002OR8
2.4240 16:08:00 BATE 474 020002ORY
2.4240 16:08:16 BATE 393 020002OVR
2.4230 16:08:51 BATE 1,094 020002P1F
2.4230 16:08:51 BATE 2,399 020002P1E
2.4230 16:08:51 BATE 3,712 020002P1G
2.4230 16:08:53 BATE 65 020002P1R
2.4230 16:08:53 BATE 98 020002P1S
2.4220 16:08:54 BATE 393 020002P24
2.4220 16:08:54 BATE 393 020002P25
2.4220 16:08:54 BATE 514 020002P23
2.4220 16:08:59 BATE 462 020002P4A
2.4220 16:09:01 BATE 557 020002P4L
2.4220 16:09:08 BATE 393 020002P6W
2.4210 16:09:14 BATE 812 020002P7R
2.4210 16:09:19 BATE 393 020002P83
2.4220 16:09:48 BATE 2,010 020002PDT
2.4220 16:10:29 BATE 886 020002PKB
2.4220 16:11:11 BATE 3,897 020002PRL
2.4230 16:11:11 BATE 66 020002PRP
2.4230 16:11:11 BATE 808 020002PRO
2.4220 16:11:14 BATE 393 020002PSU
2.4220 16:11:15 BATE 511 020002PT8
2.4220 16:11:15 BATE 738 020002PT7
2.4220 16:11:16 BATE 393 020002PTD
2.4220 16:11:16 BATE 560 020002PTC
2.4220 16:11:18 BATE 484 020002PTJ
2.4210 16:11:43 BATE 462 020002PY4
2.4210 16:12:21 BATE 462 020002Q4Y
2.4210 16:12:21 BATE 514 020002Q51
2.4210 16:12:21 BATE 612 020002Q50
2.4200 16:13:04 BATE 66 020002QDU
2.4200 16:13:04 BATE 467 020002QDR
2.4200 16:13:04 BATE 1,435 020002QDS
2.4200 16:13:04 BATE 1,983 020002QDQ
2.4200 16:13:04 BATE 2,178 020002QDT
2.4200 16:13:05 BATE 283 020002QDV
2.4200 16:14:02 BATE 1,004 020002QRH
2.4200 16:14:20 BATE 470 020002QUT
2.4200 16:14:25 BATE 1,675 020002QVE
2.4200 16:14:32 BATE 2 020002QWB
2.4200 16:14:37 BATE 1,067 020002QWQ
2.4210 16:15:17 BATE 1,511 020002R5S
2.4210 16:15:45 BATE 3,069 020002RCB
2.4210 16:15:50 BATE 462 020002RCZ
2.4210 16:15:50 BATE 2,794 020002RCY
2.4220 16:16:05 BATE 1,133 020002RJC
2.4220 16:16:31 BATE 514 020002RNV
2.4220 16:16:36 BATE 2 020002ROM
2.4220 16:16:36 BATE 1,716 020002RON
2.4220 16:16:39 BATE 393 020002RP1
2.4210 16:17:09 BATE 56 020002RVC
2.4200 16:17:11 BATE 335 020002RVJ
2.4200 16:17:11 BATE 1,773 020002RVK
2.4200 16:17:12 BATE 1,894 020002RVX
2.4200 16:18:23 BATE 393 020002SC6
2.4200 16:18:23 BATE 393 020002SC7
2.4210 16:18:57 BATE 2 020002SLT
2.4220 16:20:04 BATE 393 020002T1N
2.4230 16:21:00 BATE 7 020002TGG
2.4220 16:21:05 BATE 462 020002TJT
2.4220 16:21:05 BATE 1,452 020002TJU
2.4220 16:21:05 BATE 3,002 020002TJL
2.4220 16:21:07 BATE 1 020002TKB
2.4220 16:21:07 BATE 1,504 020002TKC
2.4220 16:21:27 BATE 2,615 020002TQO
2.4220 16:21:30 BATE 2,615 020002TRM
2.4220 16:22:20 BATE 3,559 020002U3A
2.4220 16:22:25 BATE 3,559 020002U4C
2.4230 16:22:43 BATE 540 020002U83
2.4230 16:22:45 BATE 1,059 020002U8R
2.4230 16:22:46 BATE 1,966 020002U9A
2.4230 16:22:47 BATE 2,381 020002U9P
2.4230 16:22:48 BATE 1,250 020002U9V
2.4230 16:22:50 BATE 2,257 020002UA9
2.4220 16:24:11 BATE 129 020002UW2
2.4220 16:24:11 BATE 792 020002UW0
2.4220 16:24:11 BATE 2,168 020002UW1
2.4220 16:24:11 BATE 2,208 020002UVT
2.4210 16:24:42 BATE 2,269 020002V4Y
2.4210 16:25:40 BATE 462 020002VLH
2.4210 16:25:45 BATE 546 020002VNN
2.4210 16:25:45 BATE 671 020002VNM
2.4210 16:25:49 BATE 2 020002VO9
2.4210 16:25:52 BATE 2 020002VPH
2.4210 16:25:56 BATE 2 020002VQ4
2.4210 16:26:00 BATE 3 020002VQX
2.4210 16:26:09 BATE 12,234 020002VTE
2.4210 16:26:14 BATE 3,300 020002VV0
2.4210 16:26:17 BATE 29 020002VW3
2.4210 16:26:17 BATE 393 020002VW2
2.4210 16:26:17 BATE 1,139 020002VW1
2.4210 16:26:20 BATE 315 020002VX7
2.4210 16:26:22 BATE 96 020002VXJ
2.4220 16:27:40 BATE 31 020002WJP
2.4220 16:27:40 BATE 52 020002WJO
2.4220 16:27:40 BATE 146 020002WJQ
2.4220 16:27:40 BATE 393 020002WJN
2.4220 16:27:42 BATE 4,076 020002WK9

Contacts:
Tel:
Email:

Contact Type	Phone Number	Email Address
Company Secretary	+44 (0) 7768 806248	[email protected]
Investor Relations	+44 (0) 20 7644 1082	[email protected]
Treasury	+44 (0) 20 7644 1170	[email protected]

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

END
POSEAPKAAFDAEFA

AI assistant

Kingfisher PLC Transaction in Own Shares 2022

4675_pos_2022-06-23_ba736689-85ae-4320-8b44-f04ed573ecfa.html

National Storage Mechanism

Additional information

Schedule of Purchases - Aggregate Information

Schedule of Purchases - Individual Transactions

AI assistant

Kingfisher PLC — Transaction in Own Shares 2022

4675_pos_2022-06-23_ba736689-85ae-4320-8b44-f04ed573ecfa.html

National Storage Mechanism

Additional information

Schedule of Purchases - Aggregate Information

Schedule of Purchases - Individual Transactions

More from Kingfisher PLC

Kingfisher PLC Transaction in Own Shares 2022