TIDMKGP

RNS Number : 7994A

Kingspan Group PLC

03 June 2021

Kingspan Group Plc

Transaction in Own Shares

3 June 2021

Kingspan Group plc announces that on 3 June 2021 it purchased a total of 75,000 ordinary shares of EUR0.13 each (the "Shares") on Euronext Dublin through Goodbody Stockbrokers UC ("Goodbody"), as detailed below.

The Company intends to hold all of the purchased shares in treasury. The purchase forms part of the Company's share buyback programme to repurchase up to 600,000 shares announced on 19 May 2021.

 
 Ordinary Shares of EUR0.13 each 
 Date of purchase:                       3 June 2021 
 Number of ordinary shares purchased:    75,000 
 Highest price paid per share:           EUR80.0800 
 Lowest price paid per share:            EUR77.9000 
 Volume weighted average price paid 
  per share:                             EUR79.4422 
 

Following the above transaction, the Company's issued share capital consists of 183,568,092 ordinary shares of EUR0.13 each of which 2,245,553 ordinary shares will be held in treasury. Therefore, the total number of voting rights in the Company is 181,322,539.

The above figure 181,322,539 may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Kingspan Group plc under the Disclosure and Transparency Rules.

Aggregate information:

 
 Trading venue   Currency   Aggregated Volume   Volume Weighted 
                                                 Average Price 
 XDUB            EUR        75,000              EUR79.4422 
                 ---------  -----------------  ---------------- 
 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goodbody on behalf of the Company as part of the share buyback programme is set out below.

For further information please contact:

Lorcan Dowd

Company Secretary

+ 353 (0)42 9698000

Appendix

Transaction Details

 
                    Price per      Trading   Time of        Transaction Reference 
 Number of Shares    Share (EUR)    Venue     Transaction    Number 
 65                 77.9000        XDUB      08:01:11       00024744306TRDU1 
 116                77.9000        XDUB      08:01:11       00024744305TRDU1 
 121                77.9000        XDUB      08:01:11       00024744304TRDU1 
 116                77.9000        XDUB      08:01:11       00024744303TRDU1 
 7                  78.8600        XDUB      08:02:47       00024744318TRDU1 
 98                 78.8600        XDUB      08:02:47       00024744317TRDU1 
 126                78.8600        XDUB      08:02:47       00024744316TRDU1 
 118                78.8600        XDUB      08:02:47       00024744315TRDU1 
 126                78.8600        XDUB      08:02:47       00024744314TRDU1 
 118                78.8600        XDUB      08:02:47       00024744313TRDU1 
 164                78.8600        XDUB      08:02:47       00024744312TRDU1 
 125                78.2800        XDUB      08:03:35       00024744320TRDU1 
 123                78.3200        XDUB      08:05:24       00024744332TRDU1 
 44                 78.3200        XDUB      08:05:24       00024744331TRDU1 
 203                78.3200        XDUB      08:05:24       00024744334TRDU1 
 58                 78.3200        XDUB      08:05:24       00024744333TRDU1 
 24                 78.3200        XDUB      08:05:24       00024744335TRDU1 
 150                78.8200        XDUB      08:08:08       00024744367TRDU1 
 146                78.8200        XDUB      08:08:08       00024744366TRDU1 
 122                78.8200        XDUB      08:08:08       00024744365TRDU1 
 91                 78.5200        XDUB      08:09:16       00024744369TRDU1 
 91                 78.5200        XDUB      08:09:16       00024744368TRDU1 
 23                 78.5200        XDUB      08:09:16       00024744370TRDU1 
 122                78.5800        XDUB      08:11:40       00024744404TRDU1 
 85                 78.5800        XDUB      08:11:40       00024744403TRDU1 
 122                78.5800        XDUB      08:11:40       00024744405TRDU1 
 17                 78.7400        XDUB      08:18:03       00024744464TRDU1 
 71                 78.7400        XDUB      08:18:03       00024744463TRDU1 
 88                 78.7400        XDUB      08:18:04       00024744465TRDU1 
 9                  78.9800        XDUB      08:19:25       00024744476TRDU1 
 4                  78.9800        XDUB      08:19:25       00024744475TRDU1 
 30                 78.9800        XDUB      08:19:25       00024744474TRDU1 
 10                 78.9800        XDUB      08:19:25       00024744473TRDU1 
 96                 78.9800        XDUB      08:19:42       00024744477TRDU1 
 79                 78.9600        XDUB      08:20:15       00024744481TRDU1 
 10                 78.9600        XDUB      08:20:15       00024744480TRDU1 
 96                 78.9600        XDUB      08:20:48       00024744482TRDU1 
 85                 78.9600        XDUB      08:21:22       00024744496TRDU1 
 12                 78.9600        XDUB      08:21:22       00024744495TRDU1 
 88                 78.9600        XDUB      08:22:45       00024744503TRDU1 
 76                 78.8400        XDUB      08:22:47       00024744512TRDU1 
 63                 78.8400        XDUB      08:22:47       00024744511TRDU1 
 83                 78.8400        XDUB      08:22:47       00024744509TRDU1 
 82                 78.8400        XDUB      08:22:47       00024744508TRDU1 
 32                 78.8800        XDUB      08:22:47       00024744515TRDU1 
 114                78.8800        XDUB      08:22:47       00024744514TRDU1 
 117                78.8800        XDUB      08:22:47       00024744513TRDU1 
 114                78.8800        XDUB      08:22:47       00024744510TRDU1 
 38                 78.8800        XDUB      08:22:47       00024744507TRDU1 
 1                  78.8800        XDUB      08:22:47       00024744506TRDU1 
 113                78.8800        XDUB      08:22:47       00024744505TRDU1 
 9                  78.9200        XDUB      08:27:04       00024744552TRDU1 
 63                 78.9400        XDUB      08:27:04       00024744554TRDU1 
 62                 78.9400        XDUB      08:27:04       00024744551TRDU1 
 87                 78.9400        XDUB      08:27:04       00024744550TRDU1 
 200                78.9400        XDUB      08:27:04       00024744548TRDU1 
 16                 78.9400        XDUB      08:27:04       00024744547TRDU1 
 28                 78.9600        XDUB      08:27:04       00024744549TRDU1 
 59                 78.9600        XDUB      08:27:04       00024744546TRDU1 
 59                 78.9600        XDUB      08:27:04       00024744545TRDU1 
 24                 78.9200        XDUB      08:27:04       00024744557TRDU1 
 9                  78.9200        XDUB      08:27:04       00024744556TRDU1 
 92                 78.9200        XDUB      08:27:04       00024744555TRDU1 
 92                 78.9200        XDUB      08:27:04       00024744553TRDU1 
 89                 78.8200        XDUB      08:27:06       00024744559TRDU1 
 78                 78.8200        XDUB      08:27:06       00024744558TRDU1 
 10                 79.0200        XDUB      08:35:35       00024744646TRDU1 
 97                 79.0200        XDUB      08:35:35       00024744645TRDU1 
 54                 79.0200        XDUB      08:35:35       00024744649TRDU1 
 9                  79.0200        XDUB      08:35:35       00024744648TRDU1 
 44                 79.0200        XDUB      08:35:35       00024744647TRDU1 
 49                 79.0200        XDUB      08:35:35       00024744650TRDU1 
 65                 79.0200        XDUB      08:36:19       00024744703TRDU1 
 177                79.0400        XDUB      08:36:19       00024744707TRDU1 
 64                 79.0400        XDUB      08:36:19       00024744704TRDU1 
 64                 79.0000        XDUB      08:36:19       00024744709TRDU1 
 45                 79.0000        XDUB      08:36:19       00024744708TRDU1 
 109                79.0000        XDUB      08:36:19       00024744706TRDU1 
 166                79.0200        XDUB      08:36:19       00024744705TRDU1 
 101                79.0000        XDUB      08:36:19       00024744710TRDU1 
 8                  79.0000        XDUB      08:36:19       00024744711TRDU1 
 1                  79.0000        XDUB      08:36:19       00024744712TRDU1 
 57                 79.3000        XDUB      08:43:58       00024744874TRDU1 
 81                 79.3000        XDUB      08:43:58       00024744872TRDU1 
 123                79.3000        XDUB      08:43:58       00024744871TRDU1 
 57                 79.3000        XDUB      08:43:58       00024744868TRDU1 
 19                 79.3000        XDUB      08:43:58       00024744866TRDU1 
 127                79.3000        XDUB      08:43:58       00024744864TRDU1 
 220                79.3200        XDUB      08:43:58       00024744873TRDU1 
 60                 79.3200        XDUB      08:43:58       00024744859TRDU1 
 44                 79.3000        XDUB      08:43:58       00024744882TRDU1 
 78                 79.3000        XDUB      08:43:58       00024744881TRDU1 
 1                  79.3000        XDUB      08:43:58       00024744880TRDU1 
 57                 79.3000        XDUB      08:43:58       00024744879TRDU1 
 25                 79.3000        XDUB      08:43:58       00024744878TRDU1 
 57                 79.3000        XDUB      08:43:58       00024744877TRDU1 
 4                  79.3000        XDUB      08:43:58       00024744876TRDU1 
 100                79.3000        XDUB      08:43:58       00024744875TRDU1 
 10                 79.1000        XDUB      08:49:17       00024744941TRDU1 
 102                79.1000        XDUB      08:49:17       00024744940TRDU1 
 144                79.1000        XDUB      08:49:17       00024744939TRDU1 
 53                 79.1600        XDUB      08:54:02       00024744980TRDU1 
 120                79.1200        XDUB      08:54:59       00024745029TRDU1 
 72                 79.1200        XDUB      08:54:59       00024745028TRDU1 
 39                 79.1200        XDUB      08:54:59       00024745027TRDU1 
 83                 79.1200        XDUB      08:55:00       00024745030TRDU1 
 59                 79.3000        XDUB      08:56:05       00024745044TRDU1 
 4                  79.3000        XDUB      08:56:05       00024745043TRDU1 
 59                 79.3000        XDUB      08:56:05       00024745042TRDU1 
 59                 79.3000        XDUB      08:56:05       00024745041TRDU1 
 39                 79.3000        XDUB      08:56:05       00024745045TRDU1 
 120                79.2600        XDUB      08:56:10       00024745047TRDU1 
 119                79.2600        XDUB      08:56:10       00024745046TRDU1 
 118                79.2200        XDUB      08:57:15       00024745059TRDU1 
 118                79.2200        XDUB      08:57:15       00024745058TRDU1 
 26                 79.2200        XDUB      08:57:17       00024745060TRDU1 
 120                79.2000        XDUB      08:57:20       00024745061TRDU1 
 63                 79.2000        XDUB      08:57:21       00024745062TRDU1 
 51                 79.2800        XDUB      09:05:37       00024745160TRDU1 
 25                 79.2800        XDUB      09:05:37       00024745159TRDU1 
 39                 79.2400        XDUB      09:06:08       00024745172TRDU1 
 51                 79.2400        XDUB      09:06:08       00024745171TRDU1 
 60                 79.2400        XDUB      09:06:08       00024745170TRDU1 
 51                 79.2400        XDUB      09:06:08       00024745169TRDU1 
 60                 79.2400        XDUB      09:06:08       00024745168TRDU1 
 33                 79.2400        XDUB      09:06:08       00024745179TRDU1 
 22                 79.2400        XDUB      09:06:08       00024745178TRDU1 
 38                 79.2400        XDUB      09:06:08       00024745177TRDU1 
 48                 79.2400        XDUB      09:06:08       00024745176TRDU1 
 3                  79.2400        XDUB      09:06:08       00024745175TRDU1 
 60                 79.2400        XDUB      09:06:08       00024745174TRDU1 
 51                 79.2400        XDUB      09:06:08       00024745173TRDU1 
 27                 79.2400        XDUB      09:06:08       00024745181TRDU1 
 34                 79.2400        XDUB      09:06:08       00024745180TRDU1 
 130                79.2200        XDUB      09:06:08       00024745185TRDU1 
 63                 79.2200        XDUB      09:06:08       00024745184TRDU1 
 14                 79.2400        XDUB      09:06:08       00024745183TRDU1 
 7                  79.2400        XDUB      09:06:08       00024745182TRDU1 
 67                 79.2200        XDUB      09:06:08       00024745187TRDU1 
 63                 79.2200        XDUB      09:06:08       00024745186TRDU1 
 7                  79.2200        XDUB      09:06:11       00024745192TRDU1 
 55                 79.2200        XDUB      09:06:11       00024745191TRDU1 
 63                 79.2200        XDUB      09:06:11       00024745190TRDU1 
 43                 79.2200        XDUB      09:06:11       00024745189TRDU1 
 20                 79.2200        XDUB      09:06:11       00024745188TRDU1 
 95                 79.1400        XDUB      09:13:59       00024745275TRDU1 
 55                 79.1400        XDUB      09:13:59       00024745274TRDU1 
 55                 79.1400        XDUB      09:13:59       00024745273TRDU1 
 3                  79.1400        XDUB      09:13:59       00024745276TRDU1 
 104                79.1200        XDUB      09:13:59       00024745283TRDU1 
 205                79.1200        XDUB      09:13:59       00024745282TRDU1 
 114                79.1200        XDUB      09:13:59       00024745281TRDU1 
 114                79.1200        XDUB      09:13:59       00024745285TRDU1 
 36                 79.1200        XDUB      09:13:59       00024745284TRDU1 
 28                 79.1200        XDUB      09:13:59       00024745287TRDU1 
 68                 79.1200        XDUB      09:13:59       00024745286TRDU1 
 59                 79.0800        XDUB      09:14:28       00024745303TRDU1 
 102                78.9600        XDUB      09:16:33       00024745416TRDU1 
 102                78.9600        XDUB      09:16:33       00024745415TRDU1 
 37                 78.9400        XDUB      09:16:46       00024745418TRDU1 
 11                 78.9400        XDUB      09:16:46       00024745417TRDU1 
 89                 78.9400        XDUB      09:16:46       00024745419TRDU1 
 35                 78.9000        XDUB      09:19:14       00024745448TRDU1 
 35                 78.9000        XDUB      09:19:14       00024745447TRDU1 
 79                 78.9000        XDUB      09:19:14       00024745446TRDU1 
 132                78.9000        XDUB      09:19:14       00024745445TRDU1 
 98                 78.8600        XDUB      09:21:35       00024745476TRDU1 
 102                78.8600        XDUB      09:21:35       00024745475TRDU1 
 15                 78.8600        XDUB      09:21:40       00024745479TRDU1 
 25                 78.8600        XDUB      09:21:40       00024745482TRDU1 
 52                 78.8600        XDUB      09:21:40       00024745481TRDU1 
 35                 78.8600        XDUB      09:21:40       00024745480TRDU1 
 35                 78.7000        XDUB      09:31:20       00024745583TRDU1 
 171                78.7000        XDUB      09:31:20       00024745582TRDU1 
 46                 78.6800        XDUB      09:33:04       00024745590TRDU1 
 9                  78.7200        XDUB      09:36:39       00024745641TRDU1 
 30                 78.7200        XDUB      09:36:39       00024745640TRDU1 
 24                 78.8600        XDUB      09:37:09       00024745651TRDU1 
 77                 78.8600        XDUB      09:37:09       00024745653TRDU1 
 46                 78.8600        XDUB      09:37:09       00024745652TRDU1 
 15                 78.8600        XDUB      09:37:12       00024745657TRDU1 
 17                 78.8600        XDUB      09:37:12       00024745656TRDU1 
 106                78.8600        XDUB      09:37:12       00024745655TRDU1 
 123                78.8600        XDUB      09:37:12       00024745654TRDU1 
 43                 78.9800        XDUB      09:40:21       00024745694TRDU1 
 25                 78.9800        XDUB      09:40:21       00024745693TRDU1 
 112                78.9800        XDUB      09:40:21       00024745695TRDU1 
 112                78.9800        XDUB      09:40:21       00024745696TRDU1 
 39                 78.9800        XDUB      09:40:21       00024745697TRDU1 
 20                 78.9800        XDUB      09:40:22       00024745699TRDU1 
 73                 78.9800        XDUB      09:40:22       00024745698TRDU1 
 47                 79.0000        XDUB      09:41:25       00024745712TRDU1 
 50                 79.0000        XDUB      09:41:25       00024745711TRDU1 
 64                 78.9800        XDUB      09:41:26       00024745719TRDU1 
 86                 78.9800        XDUB      09:41:26       00024745718TRDU1 
 64                 78.9800        XDUB      09:41:26       00024745717TRDU1 
 86                 78.9800        XDUB      09:41:26       00024745716TRDU1 
 64                 78.9800        XDUB      09:41:26       00024745715TRDU1 
 64                 78.9800        XDUB      09:41:26       00024745714TRDU1 
 93                 78.9800        XDUB      09:41:26       00024745713TRDU1 
 14                 78.9600        XDUB      09:41:59       00024745729TRDU1 
 105                78.9600        XDUB      09:41:59       00024745728TRDU1 
 75                 78.9600        XDUB      09:41:59       00024745727TRDU1 
 44                 78.9600        XDUB      09:41:59       00024745726TRDU1 
 11                 78.9600        XDUB      09:41:59       00024745725TRDU1 
 17                 78.9600        XDUB      09:41:59       00024745731TRDU1 
 116                78.9600        XDUB      09:41:59       00024745730TRDU1 
 17                 79.1400        XDUB      09:51:46       00024745929TRDU1 
 110                79.1600        XDUB      09:57:52       00024746004TRDU1 
 110                79.1600        XDUB      09:57:52       00024746006TRDU1 
 110                79.1600        XDUB      09:57:52       00024746005TRDU1 
 110                79.1600        XDUB      09:57:52       00024746008TRDU1 
 43                 79.1600        XDUB      09:57:52       00024746007TRDU1 
 15                 79.1600        XDUB      09:57:52       00024746010TRDU1 
 13                 79.1600        XDUB      09:57:52       00024746009TRDU1 
 39                 79.1600        XDUB      09:58:41       00024746025TRDU1 
 10                 79.2600        XDUB      10:07:40       00024746074TRDU1 
 68                 79.2600        XDUB      10:07:41       00024746076TRDU1 
 106                79.2600        XDUB      10:07:41       00024746075TRDU1 
 125                79.3000        XDUB      10:08:03       00024746085TRDU1 
 16                 79.3000        XDUB      10:08:16       00024746090TRDU1 
 106                79.3000        XDUB      10:08:16       00024746089TRDU1 
 75                 79.3000        XDUB      10:08:16       00024746088TRDU1 
 41                 79.3000        XDUB      10:08:16       00024746087TRDU1 
 50                 79.3000        XDUB      10:08:16       00024746086TRDU1 
 70                 79.3000        XDUB      10:08:16       00024746098TRDU1 
 16                 79.3000        XDUB      10:08:16       00024746097TRDU1 
 41                 79.3000        XDUB      10:08:16       00024746096TRDU1 
 109                79.3000        XDUB      10:08:16       00024746095TRDU1 
 16                 79.3000        XDUB      10:08:16       00024746094TRDU1 
 16                 79.3000        XDUB      10:08:16       00024746093TRDU1 
 57                 79.3000        XDUB      10:08:16       00024746092TRDU1 
 19                 79.3000        XDUB      10:08:16       00024746091TRDU1 
 59                 79.3000        XDUB      10:08:17       00024746104TRDU1 
 39                 79.3000        XDUB      10:08:17       00024746103TRDU1 
 57                 79.3000        XDUB      10:08:17       00024746102TRDU1 
 16                 79.4000        XDUB      10:10:16       00024746112TRDU1 
 40                 79.4000        XDUB      10:10:17       00024746117TRDU1 
 87                 79.4000        XDUB      10:10:17       00024746116TRDU1 
 10                 79.4000        XDUB      10:10:17       00024746115TRDU1 
 30                 79.4000        XDUB      10:10:17       00024746114TRDU1 
 127                79.4000        XDUB      10:10:17       00024746113TRDU1 
 127                79.4000        XDUB      10:10:17       00024746118TRDU1 
 33                 79.4600        XDUB      10:10:39       00024746132TRDU1 
 62                 79.4600        XDUB      10:10:39       00024746131TRDU1 
 90                 79.4400        XDUB      10:10:51       00024746133TRDU1 
 2                  79.4600        XDUB      10:10:51       00024746134TRDU1 
 36                 79.4000        XDUB      10:11:37       00024746146TRDU1 
 102                79.4000        XDUB      10:11:37       00024746145TRDU1 
 36                 79.4000        XDUB      10:11:37       00024746144TRDU1 
 102                79.4000        XDUB      10:11:37       00024746143TRDU1 
 29                 79.4000        XDUB      10:11:37       00024746142TRDU1 
 102                79.4000        XDUB      10:11:37       00024746141TRDU1 
 40                 79.4000        XDUB      10:11:37       00024746140TRDU1 
 73                 79.4000        XDUB      10:11:37       00024746147TRDU1 
 77                 79.3800        XDUB      10:11:37       00024746149TRDU1 
 119                79.3800        XDUB      10:11:37       00024746148TRDU1 
 119                79.3800        XDUB      10:12:46       00024746179TRDU1 
 223                79.3800        XDUB      10:12:46       00024746178TRDU1 
 119                79.3800        XDUB      10:12:46       00024746180TRDU1 
 8                  79.3200        XDUB      10:13:39       00024746189TRDU1 
 38                 79.3200        XDUB      10:13:39       00024746191TRDU1 
 52                 79.3200        XDUB      10:13:39       00024746190TRDU1 
 40                 79.2000        XDUB      10:14:10       00024746195TRDU1 
 41                 79.2000        XDUB      10:14:10       00024746194TRDU1 
 214                79.0600        XDUB      10:18:25       00024746220TRDU1 
 90                 79.0600        XDUB      10:18:25       00024746219TRDU1 
 59                 79.1800        XDUB      10:25:19       00024746252TRDU1 
 19                 79.1800        XDUB      10:25:19       00024746251TRDU1 
 40                 79.1800        XDUB      10:25:19       00024746250TRDU1 
 19                 79.1600        XDUB      10:26:05       00024746256TRDU1 
 30                 79.1600        XDUB      10:26:05       00024746255TRDU1 
 72                 79.1600        XDUB      10:26:05       00024746254TRDU1 
 235                79.1800        XDUB      10:26:05       00024746253TRDU1 
 103                79.1400        XDUB      10:26:05       00024746260TRDU1 
 3                  79.1400        XDUB      10:26:05       00024746259TRDU1 
 100                79.1400        XDUB      10:26:05       00024746258TRDU1 
 106                79.1400        XDUB      10:26:05       00024746257TRDU1 
 36                 79.1400        XDUB      10:26:06       00024746264TRDU1 
 21                 79.1400        XDUB      10:26:06       00024746263TRDU1 
 64                 79.1400        XDUB      10:26:06       00024746262TRDU1 
 6                  79.1400        XDUB      10:26:06       00024746261TRDU1 
 109                79.1000        XDUB      10:26:59       00024746265TRDU1 
 1                  79.3600        XDUB      10:36:04       00024746293TRDU1 
 54                 79.3600        XDUB      10:36:04       00024746292TRDU1 
 33                 79.3600        XDUB      10:36:04       00024746298TRDU1 
 44                 79.3600        XDUB      10:36:04       00024746297TRDU1 
 11                 79.3600        XDUB      10:36:04       00024746296TRDU1 
 156                79.3600        XDUB      10:36:04       00024746295TRDU1 
 55                 79.3600        XDUB      10:36:04       00024746294TRDU1 
 37                 79.3400        XDUB      10:36:04       00024746299TRDU1 
 15                 79.3400        XDUB      10:36:14       00024746304TRDU1 
 6                  79.3400        XDUB      10:36:14       00024746303TRDU1 
 79                 79.3400        XDUB      10:36:14       00024746302TRDU1 
 34                 79.3400        XDUB      10:36:14       00024746301TRDU1 
 76                 79.3400        XDUB      10:36:14       00024746300TRDU1 
 40                 79.4800        XDUB      10:43:04       00024746346TRDU1 
 45                 79.4800        XDUB      10:43:04       00024746345TRDU1 
 86                 79.4800        XDUB      10:43:27       00024746347TRDU1 
 68                 79.4800        XDUB      10:44:14       00024746349TRDU1 
 7                  79.4800        XDUB      10:44:14       00024746348TRDU1 
 69                 79.5000        XDUB      10:45:00       00024746363TRDU1 
 24                 79.5000        XDUB      10:45:00       00024746362TRDU1 
 80                 79.4600        XDUB      10:45:08       00024746365TRDU1 
 52                 79.4600        XDUB      10:45:08       00024746369TRDU1 
 32                 79.4600        XDUB      10:45:08       00024746368TRDU1 
 80                 79.4600        XDUB      10:45:08       00024746367TRDU1 
 80                 79.4600        XDUB      10:45:08       00024746366TRDU1 
 84                 79.4400        XDUB      10:45:08       00024746379TRDU1 
 2                  79.4400        XDUB      10:45:08       00024746378TRDU1 
 43                 79.4400        XDUB      10:45:08       00024746377TRDU1 
 36                 79.4400        XDUB      10:45:08       00024746376TRDU1 
 107                79.4400        XDUB      10:45:08       00024746375TRDU1 
 111                79.4400        XDUB      10:45:08       00024746374TRDU1 
 107                79.4400        XDUB      10:45:08       00024746373TRDU1 
 104                79.4400        XDUB      10:45:08       00024746372TRDU1 
 130                79.4400        XDUB      10:45:08       00024746371TRDU1 
 46                 79.4400        XDUB      10:45:08       00024746370TRDU1 
 54                 79.3000        XDUB      10:56:06       00024746459TRDU1 
 216                79.3000        XDUB      10:56:06       00024746458TRDU1 
 54                 79.3000        XDUB      10:56:06       00024746457TRDU1 
 84                 79.3000        XDUB      10:56:06       00024746456TRDU1 
 54                 79.3000        XDUB      10:56:06       00024746455TRDU1 
 54                 79.3000        XDUB      10:56:06       00024746460TRDU1 
 54                 79.3000        XDUB      10:56:06       00024746461TRDU1 
 11                 79.3000        XDUB      10:56:08       00024746462TRDU1 
 106                79.2800        XDUB      10:56:08       00024746467TRDU1 
 53                 79.2800        XDUB      10:56:08       00024746466TRDU1 
 53                 79.2800        XDUB      10:56:08       00024746465TRDU1 
 205                79.2800        XDUB      10:56:08       00024746464TRDU1 
 84                 79.2800        XDUB      10:56:08       00024746463TRDU1 
 122                79.2000        XDUB      10:57:04       00024746473TRDU1 
 113                79.1200        XDUB      10:57:14       00024746474TRDU1 
 102                79.0000        XDUB      11:02:39       00024746527TRDU1 
 107                78.9800        XDUB      11:02:41       00024746529TRDU1 
 102                78.9800        XDUB      11:02:41       00024746528TRDU1 
 12                 78.9800        XDUB      11:02:41       00024746534TRDU1 
 10                 78.9800        XDUB      11:02:41       00024746533TRDU1 
 59                 78.9800        XDUB      11:02:41       00024746532TRDU1 
 107                78.9800        XDUB      11:02:41       00024746531TRDU1 
 43                 78.9800        XDUB      11:02:41       00024746530TRDU1 
 37                 78.8400        XDUB      11:05:34       00024746578TRDU1 
 186                78.8400        XDUB      11:05:34       00024746581TRDU1 
 34                 78.8400        XDUB      11:05:34       00024746580TRDU1 
 60                 78.8400        XDUB      11:05:34       00024746579TRDU1 
 51                 78.8600        XDUB      11:12:03       00024746664TRDU1 
 29                 78.8600        XDUB      11:12:03       00024746672TRDU1 
 109                78.8600        XDUB      11:12:03       00024746671TRDU1 
 109                78.8600        XDUB      11:12:03       00024746670TRDU1 
 18                 78.8600        XDUB      11:12:03       00024746669TRDU1 
 105                78.8600        XDUB      11:12:03       00024746667TRDU1 
 58                 78.8600        XDUB      11:12:03       00024746666TRDU1 
 105                78.8600        XDUB      11:12:03       00024746665TRDU1 
 63                 78.9000        XDUB      11:20:13       00024746732TRDU1 
 63                 78.9000        XDUB      11:20:13       00024746730TRDU1 
 74                 78.9000        XDUB      11:20:13       00024746728TRDU1 
 13                 78.9000        XDUB      11:20:13       00024746727TRDU1 
 40                 78.9000        XDUB      11:20:13       00024746726TRDU1 
 34                 78.9000        XDUB      11:20:13       00024746734TRDU1 
 23                 78.9000        XDUB      11:20:13       00024746733TRDU1 
 13                 78.9000        XDUB      11:20:13       00024746731TRDU1 
 53                 78.9000        XDUB      11:20:13       00024746729TRDU1 
 70                 78.8800        XDUB      11:20:14       00024746738TRDU1 
 21                 78.8800        XDUB      11:20:14       00024746737TRDU1 
 52                 78.8800        XDUB      11:20:14       00024746736TRDU1 
 87                 78.8800        XDUB      11:20:14       00024746735TRDU1 
 38                 78.8800        XDUB      11:20:14       00024746741TRDU1 
 122                78.8800        XDUB      11:20:14       00024746740TRDU1 
 70                 78.8800        XDUB      11:20:14       00024746739TRDU1 
 54                 78.8800        XDUB      11:20:14       00024746743TRDU1 
 16                 78.8800        XDUB      11:20:14       00024746742TRDU1 
 93                 78.9600        XDUB      11:29:37       00024746770TRDU1 
 43                 78.9200        XDUB      11:29:37       00024746775TRDU1 
 64                 78.9200        XDUB      11:29:37       00024746774TRDU1 
 136                78.9200        XDUB      11:29:37       00024746773TRDU1 
 64                 78.9200        XDUB      11:29:37       00024746772TRDU1 
 64                 78.9200        XDUB      11:29:37       00024746771TRDU1 
 97                 78.9400        XDUB      11:33:52       00024746794TRDU1 
 82                 78.9400        XDUB      11:34:55       00024746815TRDU1 
 99                 78.9400        XDUB      11:35:36       00024746839TRDU1 
 66                 78.9400        XDUB      11:36:37       00024746847TRDU1 
 85                 79.0800        XDUB      11:37:21       00024746874TRDU1 
 7                  79.1000        XDUB      11:37:48       00024746904TRDU1 
 87                 79.1000        XDUB      11:38:19       00024746927TRDU1 
 61                 79.0600        XDUB      11:38:19       00024746928TRDU1 
 80                 79.0400        XDUB      11:38:34       00024746933TRDU1 
 54                 79.0400        XDUB      11:38:34       00024746932TRDU1 
 54                 79.0400        XDUB      11:38:34       00024746931TRDU1 
 451                79.0400        XDUB      11:42:06       00024746974TRDU1 
 98                 79.0400        XDUB      11:42:06       00024746971TRDU1 
 51                 79.0400        XDUB      11:42:06       00024746970TRDU1 
 64                 79.0400        XDUB      11:42:06       00024746973TRDU1 
 51                 79.0400        XDUB      11:42:06       00024746972TRDU1 
 88                 78.9600        XDUB      11:44:13       00024746995TRDU1 
 88                 79.1000        XDUB      11:49:12       00024747062TRDU1 
 8                  79.1000        XDUB      11:49:14       00024747063TRDU1 
 59                 79.0800        XDUB      11:49:14       00024747065TRDU1 
 59                 79.0800        XDUB      11:49:14       00024747064TRDU1 
 59                 79.0800        XDUB      11:49:14       00024747066TRDU1 
 39                 79.0800        XDUB      11:51:04       00024747073TRDU1 
 46                 79.0800        XDUB      11:51:04       00024747072TRDU1 
 86                 79.0600        XDUB      11:51:04       00024747077TRDU1 
 46                 79.0600        XDUB      11:51:04       00024747076TRDU1 
 86                 79.0600        XDUB      11:51:04       00024747075TRDU1 
 86                 79.0600        XDUB      11:51:04       00024747074TRDU1 
 86                 79.0600        XDUB      11:51:04       00024747078TRDU1 
 60                 79.0600        XDUB      11:51:04       00024747079TRDU1 
 212                79.0400        XDUB      11:51:04       00024747083TRDU1 
 207                79.0400        XDUB      11:51:04       00024747082TRDU1 
 46                 79.0400        XDUB      11:51:04       00024747081TRDU1 
 11                 79.0400        XDUB      11:51:04       00024747080TRDU1 
 54                 79.0400        XDUB      11:51:04       00024747086TRDU1 
 93                 79.0400        XDUB      11:51:04       00024747085TRDU1 
 57                 79.0400        XDUB      11:51:04       00024747084TRDU1 
 83                 78.9000        XDUB      12:02:25       00024747189TRDU1 
 9                  78.9000        XDUB      12:02:35       00024747191TRDU1 
 7                  78.9200        XDUB      12:03:28       00024747210TRDU1 
 36                 78.9200        XDUB      12:03:28       00024747209TRDU1 
 2                  78.9200        XDUB      12:03:28       00024747208TRDU1 
 47                 78.9200        XDUB      12:03:28       00024747207TRDU1 
 28                 78.9200        XDUB      12:04:13       00024747219TRDU1 
 59                 78.9200        XDUB      12:04:13       00024747218TRDU1 
 94                 78.9200        XDUB      12:05:03       00024747222TRDU1 
 88                 78.9200        XDUB      12:06:03       00024747227TRDU1 
 61                 78.9800        XDUB      12:08:53       00024747237TRDU1 
 61                 78.9800        XDUB      12:08:53       00024747240TRDU1 
 55                 78.9800        XDUB      12:08:53       00024747239TRDU1 
 51                 78.9800        XDUB      12:08:53       00024747238TRDU1 
 55                 78.9800        XDUB      12:09:14       00024747247TRDU1 
 58                 78.9800        XDUB      12:09:14       00024747246TRDU1 
 2                  78.9800        XDUB      12:09:14       00024747245TRDU1 
 56                 78.9800        XDUB      12:09:14       00024747244TRDU1 
 336                78.9800        XDUB      12:09:14       00024747243TRDU1 
 58                 78.9800        XDUB      12:09:14       00024747242TRDU1 
 89                 78.9800        XDUB      12:09:14       00024747241TRDU1 
 3                  78.9800        XDUB      12:09:17       00024747250TRDU1 
 18                 78.9600        XDUB      12:10:28       00024747272TRDU1 
 112                78.9600        XDUB      12:10:28       00024747271TRDU1 
 85                 78.9600        XDUB      12:10:28       00024747270TRDU1 
 130                78.9600        XDUB      12:10:28       00024747269TRDU1 
 98                 78.9600        XDUB      12:10:28       00024747275TRDU1 
 112                78.9600        XDUB      12:10:28       00024747274TRDU1 
 18                 78.9600        XDUB      12:10:28       00024747273TRDU1 
 111                78.9000        XDUB      12:20:17       00024747380TRDU1 
 95                 78.9000        XDUB      12:21:19       00024747386TRDU1 
 59                 78.9000        XDUB      12:21:19       00024747385TRDU1 
 59                 78.9000        XDUB      12:21:19       00024747384TRDU1 
 125                78.9000        XDUB      12:21:19       00024747383TRDU1 
 67                 78.8800        XDUB      12:21:47       00024747387TRDU1 
 96                 78.8600        XDUB      12:21:47       00024747389TRDU1 
 155                78.8800        XDUB      12:21:47       00024747388TRDU1 
 36                 78.8400        XDUB      12:21:47       00024747390TRDU1 
 78                 78.8400        XDUB      12:21:48       00024747391TRDU1 
 17                 79.0000        XDUB      12:30:53       00024747519TRDU1 
 194                79.0000        XDUB      12:30:53       00024747525TRDU1 
 41                 78.9800        XDUB      12:31:06       00024747529TRDU1 
 110                78.9800        XDUB      12:31:06       00024747528TRDU1 
 110                78.9800        XDUB      12:31:06       00024747527TRDU1 
 88                 79.0000        XDUB      12:31:06       00024747526TRDU1 
 8                  78.9600        XDUB      12:31:06       00024747532TRDU1 
 76                 78.9600        XDUB      12:31:06       00024747531TRDU1 
 14                 78.9600        XDUB      12:31:06       00024747530TRDU1 
 52                 78.9600        XDUB      12:31:06       00024747536TRDU1 
 68                 78.9600        XDUB      12:31:06       00024747535TRDU1 
 13                 78.9600        XDUB      12:31:06       00024747534TRDU1 
 63                 78.9600        XDUB      12:31:06       00024747533TRDU1 
 50                 78.9600        XDUB      12:31:08       00024747538TRDU1 
 6                  78.9600        XDUB      12:31:08       00024747537TRDU1 
 48                 78.9600        XDUB      12:31:14       00024747551TRDU1 
 15                 78.9600        XDUB      12:31:14       00024747550TRDU1 
 48                 78.9600        XDUB      12:31:14       00024747549TRDU1 
 60                 78.9600        XDUB      12:31:14       00024747548TRDU1 
 5                  78.9600        XDUB      12:31:14       00024747547TRDU1 
 63                 78.9600        XDUB      12:31:14       00024747546TRDU1 
 46                 78.9600        XDUB      12:31:14       00024747545TRDU1 
 91                 78.9600        XDUB      12:31:14       00024747544TRDU1 
 63                 78.9600        XDUB      12:31:14       00024747543TRDU1 
 68                 78.9600        XDUB      12:31:14       00024747542TRDU1 
 26                 78.9600        XDUB      12:31:14       00024747552TRDU1 
 4                  79.2200        XDUB      12:42:53       00024747650TRDU1 
 48                 79.2200        XDUB      12:42:53       00024747649TRDU1 
 44                 79.1600        XDUB      12:43:05       00024747661TRDU1 
 8                  79.1600        XDUB      12:43:05       00024747660TRDU1 
 36                 79.1600        XDUB      12:43:05       00024747659TRDU1 
 8                  79.1600        XDUB      12:43:05       00024747658TRDU1 
 10                 79.1600        XDUB      12:43:05       00024747657TRDU1 
 95                 79.1600        XDUB      12:43:05       00024747656TRDU1 
 34                 79.1600        XDUB      12:43:05       00024747663TRDU1 
 10                 79.1600        XDUB      12:43:05       00024747662TRDU1 
 45                 79.1600        XDUB      12:45:03       00024747685TRDU1 
 25                 79.1600        XDUB      12:45:03       00024747684TRDU1 
 209                79.1600        XDUB      12:45:03       00024747683TRDU1 
 28                 79.1600        XDUB      12:45:03       00024747682TRDU1 
 53                 79.1600        XDUB      12:45:03       00024747688TRDU1 
 33                 79.1600        XDUB      12:45:03       00024747687TRDU1 
 8                  79.1600        XDUB      12:45:03       00024747686TRDU1 
 112                79.1200        XDUB      12:45:07       00024747689TRDU1 
 8                  79.1200        XDUB      12:45:07       00024747690TRDU1 
 104                79.1200        XDUB      12:45:07       00024747691TRDU1 
 9                  79.1200        XDUB      12:45:07       00024747693TRDU1 
 103                79.1200        XDUB      12:45:07       00024747692TRDU1 
 77                 79.1200        XDUB      12:45:07       00024747694TRDU1 
 12                 79.1000        XDUB      12:45:07       00024747696TRDU1 
 14                 79.1000        XDUB      12:45:07       00024747695TRDU1 
 16                 79.1000        XDUB      12:45:07       00024747697TRDU1 
 15                 79.0800        XDUB      12:52:54       00024747875TRDU1 
 12                 79.0800        XDUB      12:52:54       00024747874TRDU1 
 63                 79.0800        XDUB      12:52:54       00024747873TRDU1 
 56                 79.0800        XDUB      12:52:54       00024747872TRDU1 
 112                79.0800        XDUB      12:52:54       00024747871TRDU1 
 56                 79.0800        XDUB      12:52:54       00024747870TRDU1 
 102                79.0800        XDUB      12:52:54       00024747869TRDU1 
 63                 79.0800        XDUB      12:52:54       00024747868TRDU1 
 184                79.0600        XDUB      12:53:00       00024747878TRDU1 
 56                 79.0600        XDUB      12:53:00       00024747877TRDU1 
 229                79.0600        XDUB      12:53:00       00024747876TRDU1 
 137                78.9800        XDUB      12:54:09       00024747885TRDU1 
 13                 78.9800        XDUB      12:57:59       00024747955TRDU1 
 114                78.9800        XDUB      12:57:59       00024747954TRDU1 
 127                78.9800        XDUB      12:57:59       00024747953TRDU1 
 129                78.9800        XDUB      12:57:59       00024747952TRDU1 
 131                79.0000        XDUB      13:06:36       00024748031TRDU1 
 97                 79.0000        XDUB      13:06:36       00024748030TRDU1 
 57                 79.0000        XDUB      13:06:36       00024748029TRDU1 
 68                 79.0000        XDUB      13:06:36       00024748028TRDU1 
 30                 79.0000        XDUB      13:06:36       00024748037TRDU1 
 214                78.9600        XDUB      13:06:51       00024748047TRDU1 
 20                 79.0400        XDUB      13:13:16       00024748121TRDU1 
 6                  79.0400        XDUB      13:13:16       00024748120TRDU1 
 105                79.1600        XDUB      13:14:53       00024748139TRDU1 
 52                 79.2400        XDUB      13:16:47       00024748161TRDU1 
 111                79.2400        XDUB      13:16:47       00024748160TRDU1 
 64                 79.2400        XDUB      13:16:47       00024748159TRDU1 
 52                 79.2400        XDUB      13:16:49       00024748164TRDU1 
 64                 79.2400        XDUB      13:16:49       00024748163TRDU1 
 111                79.2400        XDUB      13:16:49       00024748162TRDU1 
 64                 79.2400        XDUB      13:16:51       00024748175TRDU1 
 52                 79.2400        XDUB      13:16:51       00024748174TRDU1 
 42                 79.2400        XDUB      13:16:51       00024748173TRDU1 
 64                 79.2400        XDUB      13:16:51       00024748177TRDU1 
 52                 79.2400        XDUB      13:16:51       00024748176TRDU1 
 95                 79.3800        XDUB      13:21:03       00024748194TRDU1 
 50                 79.3800        XDUB      13:21:03       00024748193TRDU1 
 31                 79.3800        XDUB      13:21:03       00024748192TRDU1 
 50                 79.3800        XDUB      13:21:03       00024748191TRDU1 
 50                 79.3800        XDUB      13:21:03       00024748190TRDU1 
 100                79.3800        XDUB      13:21:03       00024748196TRDU1 
 50                 79.3800        XDUB      13:21:03       00024748195TRDU1 
 77                 79.3800        XDUB      13:22:03       00024748210TRDU1 
 49                 79.3800        XDUB      13:22:03       00024748209TRDU1 
 12                 79.3600        XDUB      13:22:04       00024748215TRDU1 
 113                79.3600        XDUB      13:22:04       00024748214TRDU1 
 31                 79.3600        XDUB      13:22:04       00024748213TRDU1 
 124                79.3600        XDUB      13:22:04       00024748212TRDU1 
 12                 79.3600        XDUB      13:22:04       00024748211TRDU1 
 124                79.3600        XDUB      13:22:16       00024748217TRDU1 
 125                79.3600        XDUB      13:22:16       00024748216TRDU1 
 92                 79.4400        XDUB      13:25:11       00024748237TRDU1 
 103                79.4400        XDUB      13:25:11       00024748236TRDU1 
 113                79.4400        XDUB      13:25:11       00024748235TRDU1 
 117                79.3800        XDUB      13:26:31       00024748250TRDU1 
 131                79.3800        XDUB      13:26:31       00024748249TRDU1 
 17                 79.3800        XDUB      13:26:31       00024748248TRDU1 
 236                79.4200        XDUB      13:32:13       00024748303TRDU1 
 119                79.4000        XDUB      13:35:51       00024748330TRDU1 
 109                79.4000        XDUB      13:35:51       00024748329TRDU1 
 91                 79.5000        XDUB      13:39:08       00024748370TRDU1 
 10                 79.5000        XDUB      13:40:01       00024748386TRDU1 
 5                  79.5000        XDUB      13:40:01       00024748385TRDU1 
 27                 79.5000        XDUB      13:40:01       00024748384TRDU1 
 49                 79.5000        XDUB      13:40:01       00024748383TRDU1 
 88                 79.5000        XDUB      13:40:37       00024748391TRDU1 
 115                79.7200        XDUB      13:44:17       00024748416TRDU1 
 27                 79.7200        XDUB      13:44:17       00024748415TRDU1 
 3                  79.7200        XDUB      13:44:17       00024748414TRDU1 
 7                  79.7200        XDUB      13:44:17       00024748413TRDU1 
 9                  79.7200        XDUB      13:44:17       00024748412TRDU1 
 56                 79.7200        XDUB      13:44:17       00024748411TRDU1 
 167                79.7200        XDUB      13:44:17       00024748410TRDU1 
 9                  79.7600        XDUB      13:45:17       00024748425TRDU1 
 134                79.8000        XDUB      13:47:00       00024748445TRDU1 
 51                 79.8000        XDUB      13:47:00       00024748444TRDU1 
 134                79.8000        XDUB      13:47:00       00024748443TRDU1 
 51                 79.8000        XDUB      13:47:00       00024748442TRDU1 
 10                 79.8000        XDUB      13:47:00       00024748451TRDU1 
 134                79.8000        XDUB      13:47:00       00024748450TRDU1 
 13                 79.8000        XDUB      13:47:00       00024748449TRDU1 
 106                79.8000        XDUB      13:47:00       00024748448TRDU1 
 38                 79.8000        XDUB      13:47:00       00024748447TRDU1 
 28                 79.8000        XDUB      13:47:00       00024748446TRDU1 
 51                 79.8000        XDUB      13:47:09       00024748452TRDU1 
 27                 79.7600        XDUB      13:47:42       00024748464TRDU1 
 125                79.7600        XDUB      13:47:42       00024748463TRDU1 
 107                79.7600        XDUB      13:47:42       00024748462TRDU1 
 20                 79.7600        XDUB      13:47:42       00024748461TRDU1 
 107                79.7600        XDUB      13:47:42       00024748460TRDU1 
 125                79.7600        XDUB      13:47:42       00024748459TRDU1 
 117                79.7400        XDUB      13:48:00       00024748467TRDU1 
 1                  79.7400        XDUB      13:48:00       00024748466TRDU1 
 47                 79.7400        XDUB      13:48:00       00024748465TRDU1 
 117                79.7400        XDUB      13:48:00       00024748468TRDU1 
 74                 79.7400        XDUB      13:57:28       00024748534TRDU1 
 2                  79.7400        XDUB      13:57:28       00024748533TRDU1 
 6                  79.7400        XDUB      13:57:28       00024748532TRDU1 
 9                  79.7400        XDUB      13:57:38       00024748538TRDU1 
 6                  79.7400        XDUB      13:57:38       00024748537TRDU1 
 38                 79.7600        XDUB      13:57:55       00024748541TRDU1 
 63                 79.7600        XDUB      13:58:02       00024748542TRDU1 
 44                 79.7600        XDUB      14:01:28       00024748577TRDU1 
 89                 79.7600        XDUB      14:02:03       00024748585TRDU1 
 14                 79.7600        XDUB      14:02:03       00024748584TRDU1 
 9                  79.7600        XDUB      14:03:52       00024748598TRDU1 
 19                 79.7600        XDUB      14:03:52       00024748597TRDU1 
 95                 79.7600        XDUB      14:03:52       00024748596TRDU1 
 1                  79.7600        XDUB      14:03:52       00024748595TRDU1 
 56                 79.7600        XDUB      14:03:52       00024748594TRDU1 
 104                79.7600        XDUB      14:03:52       00024748593TRDU1 
 104                79.7600        XDUB      14:03:52       00024748592TRDU1 
 56                 79.7600        XDUB      14:03:52       00024748591TRDU1 
 19                 79.7600        XDUB      14:03:52       00024748600TRDU1 
 37                 79.7600        XDUB      14:03:52       00024748599TRDU1 
 17                 79.7600        XDUB      14:03:54       00024748601TRDU1 
 56                 79.7600        XDUB      14:03:54       00024748611TRDU1 
 85                 79.7600        XDUB      14:03:54       00024748610TRDU1 
 56                 79.7600        XDUB      14:03:54       00024748609TRDU1 
 31                 79.7600        XDUB      14:03:54       00024748608TRDU1 
 56                 79.7600        XDUB      14:03:54       00024748607TRDU1 
 82                 79.7600        XDUB      14:03:54       00024748606TRDU1 
 3                  79.7600        XDUB      14:03:54       00024748605TRDU1 
 39                 79.7600        XDUB      14:03:54       00024748604TRDU1 
 17                 79.7600        XDUB      14:03:54       00024748603TRDU1 
 68                 79.7600        XDUB      14:03:54       00024748602TRDU1 
 26                 79.7600        XDUB      14:03:54       00024748612TRDU1 
 8                  79.7400        XDUB      14:03:54       00024748620TRDU1 
 110                79.7400        XDUB      14:03:54       00024748619TRDU1 
 11                 79.7400        XDUB      14:03:54       00024748618TRDU1 
 26                 79.7400        XDUB      14:03:54       00024748617TRDU1 
 121                79.7400        XDUB      14:03:54       00024748616TRDU1 
 60                 79.7400        XDUB      14:03:54       00024748615TRDU1 
 14                 79.7400        XDUB      14:03:54       00024748614TRDU1 
 46                 79.7400        XDUB      14:03:54       00024748613TRDU1 
 16                 79.7400        XDUB      14:03:55       00024748621TRDU1 
 121                79.7400        XDUB      14:03:57       00024748623TRDU1 
 36                 79.7400        XDUB      14:03:57       00024748622TRDU1 
 97                 79.8000        XDUB      14:11:20       00024748836TRDU1 
 28                 79.8200        XDUB      14:12:01       00024748845TRDU1 
 99                 79.8200        XDUB      14:12:03       00024748846TRDU1 
 12                 79.8200        XDUB      14:12:41       00024748850TRDU1 
 67                 79.8200        XDUB      14:14:18       00024748866TRDU1 
 64                 79.8200        XDUB      14:14:18       00024748865TRDU1 
 53                 79.8200        XDUB      14:14:18       00024748864TRDU1 
 7                  79.8200        XDUB      14:14:18       00024748863TRDU1 
 12                 79.8200        XDUB      14:14:23       00024748870TRDU1 
 53                 79.8200        XDUB      14:14:26       00024748872TRDU1 
 52                 79.8200        XDUB      14:14:26       00024748871TRDU1 
 84                 79.8200        XDUB      14:15:00       00024748877TRDU1 
 192                79.8000        XDUB      14:15:05       00024748879TRDU1 
 8                  79.8000        XDUB      14:15:05       00024748878TRDU1 
 17                 79.8400        XDUB      14:16:47       00024748901TRDU1 
 13                 79.8400        XDUB      14:16:47       00024748900TRDU1 
 2                  79.8400        XDUB      14:16:47       00024748899TRDU1 
 61                 79.8400        XDUB      14:16:47       00024748898TRDU1 
 83                 79.8400        XDUB      14:17:20       00024748919TRDU1 
 8                  79.8600        XDUB      14:17:54       00024748922TRDU1 
 43                 79.8600        XDUB      14:17:54       00024748921TRDU1 
 30                 79.8600        XDUB      14:17:54       00024748920TRDU1 
 24                 79.8600        XDUB      14:17:56       00024748929TRDU1 
 24                 79.8600        XDUB      14:17:56       00024748928TRDU1 
 80                 79.8600        XDUB      14:17:56       00024748927TRDU1 
 24                 79.8600        XDUB      14:17:56       00024748926TRDU1 
 80                 79.8600        XDUB      14:17:56       00024748925TRDU1 
 36                 79.8600        XDUB      14:17:56       00024748924TRDU1 
 140                79.8600        XDUB      14:17:56       00024748923TRDU1 
 90                 79.8600        XDUB      14:17:56       00024748930TRDU1 
 5                  79.8600        XDUB      14:17:59       00024748932TRDU1 
 2                  79.8600        XDUB      14:17:59       00024748931TRDU1 
 133                79.8600        XDUB      14:17:59       00024748933TRDU1 
 141                79.8600        XDUB      14:18:01       00024748935TRDU1 
 7                  79.8600        XDUB      14:18:01       00024748934TRDU1 
 98                 79.8200        XDUB      14:18:51       00024748938TRDU1 
 98                 79.8200        XDUB      14:18:51       00024748939TRDU1 
 8                  79.8200        XDUB      14:18:54       00024748940TRDU1 
 11                 79.8400        XDUB      14:25:03       00024748989TRDU1 
 2                  79.8400        XDUB      14:25:03       00024748988TRDU1 
 30                 79.8400        XDUB      14:25:03       00024748987TRDU1 
 8                  79.8400        XDUB      14:25:03       00024748986TRDU1 
 6                  79.8400        XDUB      14:25:03       00024748985TRDU1 
 29                 79.8400        XDUB      14:25:03       00024748984TRDU1 
 28                 79.8400        XDUB      14:25:34       00024748998TRDU1 
 5                  79.8400        XDUB      14:25:34       00024748997TRDU1 
 10                 79.8400        XDUB      14:25:34       00024748996TRDU1 
 12                 79.8400        XDUB      14:25:34       00024748995TRDU1 
 30                 79.8400        XDUB      14:25:34       00024748994TRDU1 
 3                  79.8400        XDUB      14:25:34       00024748993TRDU1 
 69                 79.8400        XDUB      14:26:02       00024749000TRDU1 
 30                 79.8400        XDUB      14:26:02       00024748999TRDU1 
 21                 79.8400        XDUB      14:26:39       00024749008TRDU1 
 74                 79.8400        XDUB      14:26:39       00024749007TRDU1 
 38                 79.8400        XDUB      14:27:08       00024749015TRDU1 
 10                 79.8400        XDUB      14:27:08       00024749014TRDU1 
 10                 79.8400        XDUB      14:27:08       00024749013TRDU1 
 38                 79.8400        XDUB      14:27:08       00024749012TRDU1 
 28                 79.8400        XDUB      14:27:48       00024749023TRDU1 
 20                 79.8400        XDUB      14:27:48       00024749022TRDU1 
 9                  79.8400        XDUB      14:27:48       00024749021TRDU1 
 38                 79.8400        XDUB      14:27:48       00024749020TRDU1 
 28                 79.8400        XDUB      14:28:17       00024749032TRDU1 
 8                  79.8400        XDUB      14:28:17       00024749031TRDU1 
 17                 79.8400        XDUB      14:28:17       00024749030TRDU1 
 36                 79.8400        XDUB      14:28:17       00024749029TRDU1 
 5                  79.8400        XDUB      14:28:47       00024749043TRDU1 
 10                 79.8400        XDUB      14:28:47       00024749042TRDU1 
 17                 79.8400        XDUB      14:28:47       00024749041TRDU1 
 34                 79.8400        XDUB      14:28:47       00024749040TRDU1 
 15                 79.8800        XDUB      14:29:17       00024749049TRDU1 
 47                 79.8800        XDUB      14:29:17       00024749048TRDU1 
 5                  79.8800        XDUB      14:29:42       00024749050TRDU1 
 1                  79.8800        XDUB      14:29:43       00024749051TRDU1 
 6                  79.9400        XDUB      14:34:46       00024749133TRDU1 
 27                 79.9400        XDUB      14:34:46       00024749136TRDU1 
 108                79.9400        XDUB      14:34:46       00024749135TRDU1 
 108                79.9400        XDUB      14:34:46       00024749134TRDU1 
 3                  79.9400        XDUB      14:34:46       00024749138TRDU1 
 72                 79.9400        XDUB      14:34:46       00024749137TRDU1 
 108                79.9400        XDUB      14:34:46       00024749141TRDU1 
 75                 79.9400        XDUB      14:34:46       00024749140TRDU1 
 6                  79.9400        XDUB      14:34:46       00024749139TRDU1 
 28                 79.9400        XDUB      14:34:46       00024749142TRDU1 
 6                  79.9400        XDUB      14:34:46       00024749145TRDU1 
 108                79.9400        XDUB      14:34:46       00024749144TRDU1 
 80                 79.9400        XDUB      14:34:46       00024749143TRDU1 
 29                 79.9400        XDUB      14:34:46       00024749147TRDU1 
 102                79.9400        XDUB      14:34:46       00024749146TRDU1 
 92                 79.9400        XDUB      14:34:57       00024749156TRDU1 
 40                 79.9600        XDUB      14:35:22       00024749170TRDU1 
 5                  79.9600        XDUB      14:35:22       00024749169TRDU1 
 3                  79.9600        XDUB      14:35:22       00024749168TRDU1 
 2                  79.9600        XDUB      14:35:22       00024749167TRDU1 
 4                  79.9600        XDUB      14:35:33       00024749172TRDU1 
 50                 79.9600        XDUB      14:35:33       00024749173TRDU1 
 45                 79.9600        XDUB      14:35:33       00024749174TRDU1 
 83                 79.9600        XDUB      14:36:15       00024749187TRDU1 
 88                 79.9600        XDUB      14:36:27       00024749198TRDU1 
 2                  80.0200        XDUB      14:37:17       00024749205TRDU1 
 20                 80.0200        XDUB      14:37:17       00024749204TRDU1 
 60                 80.0200        XDUB      14:37:17       00024749203TRDU1 
 5                  80.0200        XDUB      14:37:17       00024749202TRDU1 
 39                 80.0600        XDUB      14:37:32       00024749211TRDU1 
 60                 80.0600        XDUB      14:37:32       00024749210TRDU1 
 7                  80.0600        XDUB      14:37:43       00024749214TRDU1 
 45                 80.0600        XDUB      14:37:43       00024749213TRDU1 
 34                 80.0800        XDUB      14:37:55       00024749215TRDU1 
 90                 80.0800        XDUB      14:38:07       00024749217TRDU1 
 3                  80.0800        XDUB      14:38:23       00024749223TRDU1 
 12                 80.0800        XDUB      14:38:23       00024749222TRDU1 
 16                 80.0800        XDUB      14:38:23       00024749221TRDU1 
 62                 80.0200        XDUB      14:38:30       00024749237TRDU1 
 22                 80.0200        XDUB      14:38:30       00024749236TRDU1 
 40                 80.0200        XDUB      14:38:30       00024749235TRDU1 
 22                 80.0200        XDUB      14:38:30       00024749234TRDU1 
 40                 80.0200        XDUB      14:38:30       00024749233TRDU1 
 22                 80.0200        XDUB      14:38:30       00024749232TRDU1 
 40                 80.0200        XDUB      14:38:30       00024749231TRDU1 
 62                 80.0200        XDUB      14:38:30       00024749230TRDU1 
 32                 80.0200        XDUB      14:38:30       00024749229TRDU1 
 62                 80.0200        XDUB      14:38:30       00024749228TRDU1 
 62                 80.0200        XDUB      14:38:30       00024749227TRDU1 
 73                 80.0200        XDUB      14:38:30       00024749226TRDU1 
 62                 80.0200        XDUB      14:38:30       00024749225TRDU1 
 62                 80.0200        XDUB      14:38:30       00024749224TRDU1 
 35                 80.0200        XDUB      14:38:31       00024749238TRDU1 
 27                 80.0200        XDUB      14:38:35       00024749241TRDU1 
 10                 80.0200        XDUB      14:38:35       00024749243TRDU1 
 62                 80.0200        XDUB      14:38:35       00024749242TRDU1 
 47                 80.0200        XDUB      14:38:36       00024749244TRDU1 
 84                 80.0000        XDUB      14:38:36       00024749247TRDU1 
 107                80.0000        XDUB      14:38:36       00024749246TRDU1 
 107                80.0000        XDUB      14:38:36       00024749245TRDU1 
 89                 80.0000        XDUB      14:38:36       00024749249TRDU1 
 18                 80.0000        XDUB      14:38:36       00024749248TRDU1 
 78                 80.0000        XDUB      14:38:36       00024749251TRDU1 
 29                 80.0000        XDUB      14:38:36       00024749250TRDU1 
 68                 79.9400        XDUB      14:38:38       00024749253TRDU1 
 31                 79.9400        XDUB      14:38:38       00024749252TRDU1 
 139                79.9400        XDUB      14:38:38       00024749255TRDU1 
 11                 79.9400        XDUB      14:38:38       00024749254TRDU1 
 123                79.8800        XDUB      14:39:31       00024749271TRDU1 
 123                79.8800        XDUB      14:39:31       00024749270TRDU1 
 84                 79.8800        XDUB      14:39:31       00024749269TRDU1 
 123                79.8800        XDUB      14:39:31       00024749272TRDU1 
 152                79.8200        XDUB      14:40:55       00024749312TRDU1 
 116                79.8200        XDUB      14:40:55       00024749311TRDU1 
 109                79.7000        XDUB      14:44:33       00024749363TRDU1 
 113                79.7000        XDUB      14:44:33       00024749365TRDU1 
 105                79.7000        XDUB      14:44:33       00024749364TRDU1 
 113                79.7000        XDUB      14:44:33       00024749367TRDU1 
 4                  79.7000        XDUB      14:44:33       00024749366TRDU1 
 105                79.7000        XDUB      14:44:33       00024749370TRDU1 
 113                79.7000        XDUB      14:44:33       00024749369TRDU1 
 74                 79.7000        XDUB      14:44:33       00024749368TRDU1 
 232                79.5800        XDUB      14:49:05       00024749461TRDU1 
 99                 79.5200        XDUB      14:49:16       00024749475TRDU1 
 10                 79.5200        XDUB      14:49:16       00024749476TRDU1 
 74                 79.5200        XDUB      14:49:16       00024749479TRDU1 
 99                 79.5200        XDUB      14:49:16       00024749478TRDU1 
 10                 79.5200        XDUB      14:49:16       00024749477TRDU1 
 52                 79.7400        XDUB      14:57:16       00024749559TRDU1 
 40                 79.7400        XDUB      14:57:16       00024749561TRDU1 
 8                  79.7400        XDUB      14:57:16       00024749560TRDU1 
 60                 79.7400        XDUB      14:57:24       00024749564TRDU1 
 60                 79.7400        XDUB      14:57:24       00024749563TRDU1 
 93                 79.7400        XDUB      14:57:24       00024749562TRDU1 
 15                 79.7400        XDUB      14:57:24       00024749565TRDU1 
 3                  79.7600        XDUB      14:58:06       00024749585TRDU1 
 10                 79.7600        XDUB      14:58:06       00024749584TRDU1 
 8                  79.7600        XDUB      14:58:06       00024749583TRDU1 
 27                 79.7600        XDUB      14:58:06       00024749582TRDU1 
 8                  79.7600        XDUB      14:58:06       00024749581TRDU1 
 14                 79.7600        XDUB      14:58:06       00024749580TRDU1 
 67                 79.7600        XDUB      14:58:50       00024749592TRDU1 
 79                 79.7600        XDUB      14:58:50       00024749591TRDU1 
 79                 79.7600        XDUB      14:58:50       00024749590TRDU1 
 79                 79.7600        XDUB      14:58:50       00024749589TRDU1 
 94                 79.7600        XDUB      14:58:50       00024749588TRDU1 
 12                 79.7600        XDUB      14:58:50       00024749594TRDU1 
 5                  79.7600        XDUB      14:58:50       00024749593TRDU1 
 19                 79.7600        XDUB      14:58:53       00024749595TRDU1 
 14                 79.7600        XDUB      14:58:54       00024749596TRDU1 
 79                 79.7600        XDUB      14:58:59       00024749598TRDU1 
 16                 79.7600        XDUB      14:58:59       00024749597TRDU1 
 54                 79.7600        XDUB      14:58:59       00024749602TRDU1 
 41                 79.7600        XDUB      14:58:59       00024749601TRDU1 
 54                 79.7600        XDUB      14:58:59       00024749600TRDU1 
 79                 79.7600        XDUB      14:58:59       00024749599TRDU1 
 19                 79.7600        XDUB      14:58:59       00024749603TRDU1 
 19                 79.7600        XDUB      14:59:00       00024749604TRDU1 
 15                 79.7600        XDUB      14:59:00       00024749605TRDU1 
 64                 79.7600        XDUB      14:59:00       00024749606TRDU1 
 79                 79.7600        XDUB      14:59:07       00024749608TRDU1 
 79                 79.7600        XDUB      14:59:07       00024749607TRDU1 
 79                 79.7600        XDUB      14:59:07       00024749609TRDU1 
 79                 79.7600        XDUB      14:59:07       00024749610TRDU1 
 17                 79.7600        XDUB      14:59:07       00024749611TRDU1 
 22                 79.7200        XDUB      14:59:51       00024749617TRDU1 
 10                 79.7200        XDUB      14:59:51       00024749616TRDU1 
 33                 79.7200        XDUB      14:59:53       00024749625TRDU1 
 89                 79.7200        XDUB      14:59:53       00024749624TRDU1 
 122                79.7200        XDUB      14:59:53       00024749623TRDU1 
 122                79.7200        XDUB      14:59:53       00024749622TRDU1 
 195                79.7200        XDUB      14:59:53       00024749621TRDU1 
 122                79.7200        XDUB      14:59:53       00024749620TRDU1 
 100                79.7200        XDUB      14:59:53       00024749619TRDU1 
 90                 79.7200        XDUB      14:59:53       00024749618TRDU1 
 16                 79.7200        XDUB      14:59:53       00024749626TRDU1 
 46                 79.7200        XDUB      14:59:53       00024749627TRDU1 
 125                79.6000        XDUB      15:02:54       00024749652TRDU1 
 113                79.6000        XDUB      15:02:54       00024749651TRDU1 
 114                79.6000        XDUB      15:02:54       00024749650TRDU1 
 38                 79.6000        XDUB      15:02:54       00024749653TRDU1 
 114                79.6000        XDUB      15:02:55       00024749655TRDU1 
 75                 79.6000        XDUB      15:02:55       00024749654TRDU1 
 3                  79.7000        XDUB      15:04:11       00024749670TRDU1 
 97                 79.7000        XDUB      15:04:11       00024749669TRDU1 
 64                 79.7000        XDUB      15:04:11       00024749668TRDU1 
 130                79.7000        XDUB      15:04:11       00024749667TRDU1 
 18                 79.7000        XDUB      15:04:11       00024749672TRDU1 
 4                  79.7000        XDUB      15:04:11       00024749671TRDU1 
 15                 79.6600        XDUB      15:05:11       00024749706TRDU1 
 79                 79.6600        XDUB      15:05:11       00024749708TRDU1 
 103                79.6600        XDUB      15:05:11       00024749707TRDU1 
 78                 79.9600        XDUB      15:13:29       00024749848TRDU1 
 50                 79.9800        XDUB      15:13:51       00024749857TRDU1 
 50                 79.9800        XDUB      15:13:51       00024749856TRDU1 
 50                 79.9800        XDUB      15:13:51       00024749860TRDU1 
 36                 79.9800        XDUB      15:13:51       00024749859TRDU1 
 14                 79.9800        XDUB      15:13:51       00024749858TRDU1 
 15                 79.9800        XDUB      15:13:51       00024749861TRDU1 
 35                 79.9800        XDUB      15:13:53       00024749863TRDU1 
 50                 79.9800        XDUB      15:13:54       00024749864TRDU1 
 19                 79.9800        XDUB      15:13:54       00024749865TRDU1 
 31                 79.9800        XDUB      15:13:55       00024749866TRDU1 
 50                 79.9800        XDUB      15:13:57       00024749867TRDU1 
 58                 79.9800        XDUB      15:13:58       00024749872TRDU1 
 50                 79.9800        XDUB      15:13:58       00024749871TRDU1 
 58                 79.9800        XDUB      15:13:58       00024749870TRDU1 
 50                 79.9800        XDUB      15:13:58       00024749869TRDU1 
 11                 79.9600        XDUB      15:14:04       00024749874TRDU1 
 42                 79.9600        XDUB      15:14:04       00024749873TRDU1 
 20                 79.9600        XDUB      15:14:04       00024749875TRDU1 
 101                79.9800        XDUB      15:15:02       00024749903TRDU1 
 10                 79.9800        XDUB      15:15:02       00024749904TRDU1 
 16                 79.9800        XDUB      15:15:03       00024749905TRDU1 
 53                 79.9800        XDUB      15:15:03       00024749906TRDU1 
 22                 79.9800        XDUB      15:15:04       00024749907TRDU1 
 15                 79.9800        XDUB      15:15:04       00024749908TRDU1 
 90                 79.9800        XDUB      15:15:24       00024749921TRDU1 
 86                 79.9800        XDUB      15:15:24       00024749920TRDU1 
 26                 79.9800        XDUB      15:15:24       00024749924TRDU1 
 22                 79.9800        XDUB      15:15:24       00024749923TRDU1 
 11                 79.9800        XDUB      15:15:24       00024749922TRDU1 
 122                79.9600        XDUB      15:15:24       00024749927TRDU1 
 61                 79.9600        XDUB      15:15:24       00024749926TRDU1 
 123                79.9600        XDUB      15:15:24       00024749925TRDU1 
 61                 79.9600        XDUB      15:15:24       00024749929TRDU1 
 61                 79.9600        XDUB      15:15:24       00024749928TRDU1 
 19                 79.9600        XDUB      15:15:24       00024749930TRDU1 
 29                 79.9600        XDUB      15:15:24       00024749931TRDU1 
 105                79.8800        XDUB      15:17:51       00024749971TRDU1 
 16                 79.8800        XDUB      15:17:51       00024749970TRDU1 
 100                79.8800        XDUB      15:17:51       00024749969TRDU1 
 16                 79.8800        XDUB      15:17:51       00024749972TRDU1 
 17                 79.8800        XDUB      15:17:54       00024749975TRDU1 
 100                79.8800        XDUB      15:18:00       00024749977TRDU1 
 117                79.8400        XDUB      15:18:10       00024749982TRDU1 
 92                 79.8400        XDUB      15:18:10       00024749981TRDU1 
 125                79.8400        XDUB      15:18:10       00024749980TRDU1 
 125                79.8400        XDUB      15:18:10       00024749979TRDU1 
 20                 79.8200        XDUB      15:18:10       00024749983TRDU1 
 25                 79.8200        XDUB      15:18:10       00024749986TRDU1 
 90                 79.8200        XDUB      15:18:10       00024749985TRDU1 
 95                 79.8200        XDUB      15:18:10       00024749984TRDU1 
 20                 79.9800        XDUB      15:22:40       00024750112TRDU1 
 159                79.9000        XDUB      15:23:42       00024750154TRDU1 
 357                79.9600        XDUB      15:24:53       00024750169TRDU1 
 32                 79.9200        XDUB      15:25:40       00024750177TRDU1 
 42                 79.9000        XDUB      15:27:11       00024750222TRDU1 
 58                 79.9000        XDUB      15:27:11       00024750221TRDU1 
 46                 79.9000        XDUB      15:27:11       00024750224TRDU1 
 100                79.9000        XDUB      15:27:11       00024750223TRDU1 
 79                 79.9000        XDUB      15:27:12       00024750226TRDU1 
 21                 79.9000        XDUB      15:27:13       00024750242TRDU1 
 8                  79.9000        XDUB      15:27:13       00024750243TRDU1 
 100                79.8800        XDUB      15:27:14       00024750245TRDU1 
 30                 79.8800        XDUB      15:27:14       00024750244TRDU1 
 15                 79.8200        XDUB      15:27:40       00024750248TRDU1 
 79                 79.8200        XDUB      15:30:13       00024750284TRDU1 
 221                79.8200        XDUB      15:30:13       00024750283TRDU1 
 127                79.8200        XDUB      15:30:13       00024750281TRDU1 
 299                79.8200        XDUB      15:30:13       00024750280TRDU1 
 116                79.8200        XDUB      15:30:13       00024750279TRDU1 
 109                79.8200        XDUB      15:30:13       00024750277TRDU1 
 256                79.8600        XDUB      15:30:13       00024750282TRDU1 
 286                79.8600        XDUB      15:30:13       00024750278TRDU1 
 58                 79.8600        XDUB      15:30:13       00024750276TRDU1 
 93                 79.8600        XDUB      15:30:13       00024750275TRDU1 
 14                 79.7600        XDUB      15:33:13       00024750363TRDU1 
 129                79.7600        XDUB      15:33:13       00024750362TRDU1 
 35                 79.7600        XDUB      15:33:13       00024750364TRDU1 
 40                 79.7600        XDUB      15:33:16       00024750366TRDU1 
 65                 79.7600        XDUB      15:33:16       00024750365TRDU1 
 44                 79.7600        XDUB      15:33:16       00024750367TRDU1 
 171                79.7000        XDUB      15:33:49       00024750382TRDU1 
 23                 79.7000        XDUB      15:33:49       00024750381TRDU1 
 51                 79.7400        XDUB      15:39:56       00024750532TRDU1 
 51                 79.7400        XDUB      15:39:56       00024750531TRDU1 
 51                 79.7400        XDUB      15:39:56       00024750530TRDU1 
 335                79.7400        XDUB      15:39:56       00024750529TRDU1 
 30                 79.7400        XDUB      15:39:56       00024750535TRDU1 
 51                 79.7400        XDUB      15:39:56       00024750534TRDU1 
 51                 79.7400        XDUB      15:39:56       00024750533TRDU1 
 57                 79.7400        XDUB      15:41:13       00024750553TRDU1 
 57                 79.7400        XDUB      15:41:13       00024750552TRDU1 
 79                 79.7200        XDUB      15:41:45       00024750565TRDU1 
 83                 79.7200        XDUB      15:41:45       00024750564TRDU1 
 361                79.7400        XDUB      15:41:45       00024750563TRDU1 
 58                 79.7200        XDUB      15:41:45       00024750568TRDU1 
 122                79.7200        XDUB      15:41:45       00024750567TRDU1 
 150                79.7200        XDUB      15:41:45       00024750566TRDU1 
 47                 79.7200        XDUB      15:41:45       00024750569TRDU1 
 11                 79.7200        XDUB      15:41:46       00024750571TRDU1 
 75                 79.7200        XDUB      15:41:46       00024750570TRDU1 
 73                 79.6800        XDUB      15:41:49       00024750572TRDU1 
 25                 79.6800        XDUB      15:41:49       00024750573TRDU1 
 146                79.6400        XDUB      15:42:07       00024750576TRDU1 
 33                 79.8000        XDUB      15:49:54       00024750744TRDU1 
 19                 79.8000        XDUB      15:49:54       00024750743TRDU1 
 40                 79.8000        XDUB      15:49:54       00024750742TRDU1 
 4                  79.8000        XDUB      15:49:54       00024750741TRDU1 
 90                 79.8000        XDUB      15:49:54       00024750740TRDU1 
 44                 79.8000        XDUB      15:49:54       00024750739TRDU1 
 50                 79.8000        XDUB      15:49:54       00024750738TRDU1 
 42                 79.8000        XDUB      15:49:55       00024750745TRDU1 
 94                 79.8000        XDUB      15:49:57       00024750746TRDU1 
 79                 79.8000        XDUB      15:49:57       00024750748TRDU1 
 15                 79.8000        XDUB      15:49:57       00024750747TRDU1 
 11                 79.7800        XDUB      15:50:03       00024750751TRDU1 
 63                 79.7800        XDUB      15:50:03       00024750750TRDU1 
 3                  79.8200        XDUB      15:52:57       00024750844TRDU1 
 98                 79.8200        XDUB      15:52:57       00024750845TRDU1 
 9                  79.8000        XDUB      15:54:18       00024750880TRDU1 
 6                  79.8000        XDUB      15:54:18       00024750879TRDU1 
 15                 79.8000        XDUB      15:54:18       00024750878TRDU1 
 292                79.8000        XDUB      15:54:18       00024750877TRDU1 
 245                79.8000        XDUB      15:54:18       00024750876TRDU1 
 15                 79.8000        XDUB      15:54:18       00024750881TRDU1 
 144                79.8000        XDUB      15:54:18       00024750883TRDU1 
 230                79.8000        XDUB      15:54:18       00024750882TRDU1 
 68                 79.7800        XDUB      15:54:18       00024750884TRDU1 
 179                79.7200        XDUB      15:54:28       00024750891TRDU1 
 123                79.7200        XDUB      15:54:28       00024750890TRDU1 
 40                 79.7400        XDUB      15:58:17       00024750951TRDU1 
 66                 79.7400        XDUB      15:58:17       00024750950TRDU1 
 77                 79.7400        XDUB      15:58:17       00024750949TRDU1 
 150                79.7400        XDUB      15:58:17       00024750948TRDU1 
 17                 79.8400        XDUB      16:02:36       00024751022TRDU1 
 63                 79.8400        XDUB      16:02:36       00024751023TRDU1 
 92                 79.8400        XDUB      16:03:21       00024751047TRDU1 
 10                 79.8400        XDUB      16:03:21       00024751046TRDU1 
 8                  79.8400        XDUB      16:03:21       00024751045TRDU1 
 57                 79.8400        XDUB      16:03:21       00024751044TRDU1 
 57                 79.8400        XDUB      16:03:21       00024751043TRDU1 
 102                79.8400        XDUB      16:03:21       00024751042TRDU1 
 21                 79.8400        XDUB      16:03:21       00024751048TRDU1 
 10                 79.8600        XDUB      16:04:43       00024751106TRDU1 
 79                 79.8600        XDUB      16:04:43       00024751108TRDU1 
 41                 79.8600        XDUB      16:04:54       00024751111TRDU1 
 6                  79.8600        XDUB      16:04:55       00024751116TRDU1 
 1                  79.8600        XDUB      16:04:55       00024751115TRDU1 
 17                 79.8600        XDUB      16:04:55       00024751117TRDU1 
 32                 79.8600        XDUB      16:04:58       00024751118TRDU1 
 88                 79.8600        XDUB      16:05:14       00024751136TRDU1 
 18                 79.8600        XDUB      16:06:24       00024751170TRDU1 
 98                 79.8600        XDUB      16:06:48       00024751172TRDU1 
 48                 79.8600        XDUB      16:06:48       00024751171TRDU1 
 36                 79.8600        XDUB      16:06:57       00024751175TRDU1 
 56                 79.8600        XDUB      16:06:57       00024751174TRDU1 
 13                 79.8600        XDUB      16:06:57       00024751176TRDU1 
 28                 79.8600        XDUB      16:07:00       00024751179TRDU1 
 15                 79.8600        XDUB      16:07:00       00024751178TRDU1 
 52                 79.8600        XDUB      16:07:05       00024751180TRDU1 
 86                 79.8600        XDUB      16:07:06       00024751182TRDU1 
 4                  79.8600        XDUB      16:07:06       00024751181TRDU1 
 56                 79.8600        XDUB      16:07:06       00024751183TRDU1 
 18                 79.8600        XDUB      16:07:06       00024751184TRDU1 
 44                 79.8600        XDUB      16:07:44       00024751190TRDU1 
 26                 79.8600        XDUB      16:07:48       00024751191TRDU1 
 111                79.8600        XDUB      16:07:52       00024751193TRDU1 
 49                 79.8600        XDUB      16:07:52       00024751192TRDU1 
 17                 79.8600        XDUB      16:07:52       00024751194TRDU1 
 77                 79.8600        XDUB      16:08:25       00024751221TRDU1 
 20                 79.8600        XDUB      16:08:25       00024751220TRDU1 
 12                 79.8600        XDUB      16:08:52       00024751235TRDU1 
 18                 79.8600        XDUB      16:08:56       00024751236TRDU1 
 100                79.8600        XDUB      16:09:13       00024751242TRDU1 
 40                 79.8600        XDUB      16:09:26       00024751252TRDU1 
 15                 79.8600        XDUB      16:09:55       00024751276TRDU1 
 149                79.9400        XDUB      16:11:05       00024751323TRDU1 
 21                 79.9400        XDUB      16:11:05       00024751322TRDU1 
 3                  79.9600        XDUB      16:11:33       00024751339TRDU1 
 4                  79.9600        XDUB      16:11:33       00024751338TRDU1 
 9                  79.9600        XDUB      16:11:33       00024751337TRDU1 
 33                 79.9600        XDUB      16:11:33       00024751336TRDU1 
 40                 79.9600        XDUB      16:11:33       00024751335TRDU1 
 8                  79.9600        XDUB      16:11:34       00024751341TRDU1 
 7                  79.9600        XDUB      16:11:35       00024751342TRDU1 
 102                79.9600        XDUB      16:11:41       00024751346TRDU1 
 18                 79.9600        XDUB      16:12:04       00024751358TRDU1 
 36                 79.9600        XDUB      16:12:57       00024751376TRDU1 
 10                 79.9600        XDUB      16:12:57       00024751379TRDU1 
 2                  79.9600        XDUB      16:12:57       00024751378TRDU1 
 53                 79.9600        XDUB      16:12:57       00024751377TRDU1 
 72                 79.9600        XDUB      16:13:05       00024751390TRDU1 
 51                 79.9600        XDUB      16:13:05       00024751393TRDU1 
 80                 79.9600        XDUB      16:13:05       00024751392TRDU1 
 51                 79.9600        XDUB      16:13:05       00024751391TRDU1 
 51                 79.9600        XDUB      16:13:05       00024751394TRDU1 
 17                 79.9600        XDUB      16:13:05       00024751395TRDU1 
 56                 79.9600        XDUB      16:13:35       00024751400TRDU1 
 34                 79.9600        XDUB      16:13:35       00024751399TRDU1 
 4                  79.9600        XDUB      16:13:42       00024751402TRDU1 
 51                 79.9600        XDUB      16:14:01       00024751406TRDU1 
 18                 79.9600        XDUB      16:14:02       00024751407TRDU1 
 69                 79.9600        XDUB      16:14:07       00024751411TRDU1 
 39                 79.9600        XDUB      16:14:07       00024751410TRDU1 
 39                 79.9600        XDUB      16:14:07       00024751409TRDU1 
 69                 79.9600        XDUB      16:14:07       00024751413TRDU1 
 108                79.9600        XDUB      16:14:07       00024751412TRDU1 
 18                 79.9600        XDUB      16:14:14       00024751415TRDU1 
 39                 79.9600        XDUB      16:14:14       00024751414TRDU1 
 31                 79.9800        XDUB      16:14:37       00024751418TRDU1 
 11                 79.9800        XDUB      16:14:37       00024751417TRDU1 
 21                 80.0200        XDUB      16:16:09       00024751454TRDU1 
 12                 80.0200        XDUB      16:16:11       00024751455TRDU1 
 182                80.0200        XDUB      16:16:11       00024751458TRDU1 
 182                80.0200        XDUB      16:16:11       00024751457TRDU1 
 149                80.0200        XDUB      16:16:11       00024751456TRDU1 
 42                 80.0200        XDUB      16:16:11       00024751460TRDU1 
 140                80.0200        XDUB      16:16:11       00024751459TRDU1 
 19                 80.0200        XDUB      16:16:11       00024751461TRDU1 
 163                80.0200        XDUB      16:16:11       00024751462TRDU1 
 23                 80.0200        XDUB      16:16:11       00024751463TRDU1 
 45                 80.0200        XDUB      16:16:12       00024751467TRDU1 
 45                 80.0200        XDUB      16:16:12       00024751466TRDU1 
 45                 80.0200        XDUB      16:16:12       00024751465TRDU1 
 114                80.0200        XDUB      16:16:12       00024751464TRDU1 
 38                 80.0200        XDUB      16:16:12       00024751470TRDU1 
 61                 80.0200        XDUB      16:16:12       00024751469TRDU1 
 38                 80.0200        XDUB      16:16:12       00024751468TRDU1 
 19                 80.0200        XDUB      16:16:12       00024751471TRDU1 
 82                 80.0200        XDUB      16:16:12       00024751473TRDU1 
 163                80.0200        XDUB      16:16:12       00024751472TRDU1 
 19                 80.0200        XDUB      16:16:12       00024751474TRDU1 
 163                80.0200        XDUB      16:16:13       00024751475TRDU1 
 19                 80.0200        XDUB      16:16:13       00024751476TRDU1 
 48                 80.0200        XDUB      16:16:13       00024751477TRDU1 
 160                80.0200        XDUB      16:16:13       00024751479TRDU1 
 115                80.0200        XDUB      16:16:13       00024751478TRDU1 
 19                 80.0200        XDUB      16:16:13       00024751480TRDU1 
 57                 80.0200        XDUB      16:16:14       00024751481TRDU1 
 106                80.0200        XDUB      16:16:15       00024751482TRDU1 
 182                80.0200        XDUB      16:16:15       00024751483TRDU1 
 45                 80.0200        XDUB      16:16:15       00024751484TRDU1 
 137                80.0200        XDUB      16:16:15       00024751485TRDU1 
 19                 80.0200        XDUB      16:16:15       00024751486TRDU1 
 86                 80.0200        XDUB      16:16:15       00024751489TRDU1 
 66                 80.0200        XDUB      16:16:15       00024751488TRDU1 
 11                 80.0200        XDUB      16:16:15       00024751487TRDU1 
 85                 80.0200        XDUB      16:16:15       00024751495TRDU1 
 24                 80.0200        XDUB      16:16:15       00024751494TRDU1 
 41                 80.0200        XDUB      16:16:15       00024751493TRDU1 
 32                 80.0200        XDUB      16:16:15       00024751492TRDU1 
 32                 80.0200        XDUB      16:16:15       00024751491TRDU1 
 150                80.0200        XDUB      16:16:15       00024751490TRDU1 
 36                 80.0200        XDUB      16:16:16       00024751496TRDU1 
 46                 80.0000        XDUB      16:16:16       00024751498TRDU1 
 145                80.0200        XDUB      16:16:16       00024751497TRDU1 
 10                 80.0000        XDUB      16:16:16       00024751502TRDU1 
 105                80.0000        XDUB      16:16:16       00024751501TRDU1 
 46                 80.0000        XDUB      16:16:16       00024751500TRDU1 
 59                 80.0000        XDUB      16:16:16       00024751499TRDU1 
 105                80.0000        XDUB      16:16:16       00024751503TRDU1 
 38                 80.0000        XDUB      16:16:16       00024751504TRDU1 
 67                 80.0000        XDUB      16:16:16       00024751505TRDU1 
 28                 80.0000        XDUB      16:16:16       00024751506TRDU1 
 57                 79.8600        XDUB      16:20:52       00024751682TRDU1 
 58                 79.8600        XDUB      16:20:52       00024751681TRDU1 
 41                 79.8600        XDUB      16:20:52       00024751684TRDU1 
 17                 79.8600        XDUB      16:20:52       00024751683TRDU1 
 13                 79.8600        XDUB      16:20:53       00024751685TRDU1 
 43                 79.8600        XDUB      16:20:57       00024751687TRDU1 
 53                 79.8400        XDUB      16:21:53       00024751716TRDU1 
 122                79.8400        XDUB      16:21:53       00024751715TRDU1 
 56                 79.8400        XDUB      16:21:53       00024751714TRDU1 
 17                 79.8400        XDUB      16:21:53       00024751723TRDU1 
 70                 79.8400        XDUB      16:21:53       00024751722TRDU1 
 56                 79.8400        XDUB      16:21:53       00024751721TRDU1 
 53                 79.8400        XDUB      16:21:53       00024751720TRDU1 
 122                79.8400        XDUB      16:21:53       00024751719TRDU1 
 53                 79.8400        XDUB      16:21:53       00024751718TRDU1 
 56                 79.8400        XDUB      16:21:53       00024751717TRDU1 
 15                 79.8400        XDUB      16:21:53       00024751724TRDU1 
 148                79.8400        XDUB      16:21:53       00024751727TRDU1 
 56                 79.8400        XDUB      16:21:53       00024751726TRDU1 
 5                  79.8400        XDUB      16:21:53       00024751725TRDU1 
 43                 79.8400        XDUB      16:21:53       00024751728TRDU1 
 54                 79.8400        XDUB      16:21:54       00024751730TRDU1 
 13                 79.8400        XDUB      16:21:54       00024751729TRDU1 
 15                 79.8400        XDUB      16:21:54       00024751731TRDU1 
 107                79.7800        XDUB      16:23:17       00024751760TRDU1 
 1                  79.7800        XDUB      16:23:17       00024751758TRDU1 
 114                79.8000        XDUB      16:23:17       00024751761TRDU1 
 110                79.8000        XDUB      16:23:17       00024751757TRDU1 
 12                 79.7800        XDUB      16:23:17       00024751759TRDU1 
 107                79.7800        XDUB      16:23:17       00024751764TRDU1 
 111                79.7800        XDUB      16:23:17       00024751763TRDU1 
 118                79.7800        XDUB      16:23:17       00024751762TRDU1 
 124                79.7800        XDUB      16:23:17       00024751767TRDU1 
 118                79.7800        XDUB      16:23:17       00024751766TRDU1 
 71                 79.7800        XDUB      16:23:17       00024751765TRDU1 
 36                 79.7800        XDUB      16:23:17       00024751769TRDU1 
 49                 79.7800        XDUB      16:23:17       00024751768TRDU1 
 26                 79.7800        XDUB      16:23:17       00024751774TRDU1 
 107                79.7800        XDUB      16:23:17       00024751773TRDU1 
 124                79.7800        XDUB      16:23:17       00024751772TRDU1 
 1                  79.7800        XDUB      16:23:17       00024751771TRDU1 
 75                 79.7800        XDUB      16:23:17       00024751770TRDU1 
 24                 79.7800        XDUB      16:23:17       00024751775TRDU1 
 56                 79.7800        XDUB      16:23:17       00024751777TRDU1 
 83                 79.7800        XDUB      16:23:17       00024751776TRDU1 
 63                 79.7800        XDUB      16:23:18       00024751778TRDU1 
 15                 79.7800        XDUB      16:23:18       00024751779TRDU1 
 45                 79.7400        XDUB      16:23:52       00024751796TRDU1 
 66                 79.9000        XDUB      16:26:00       00024751832TRDU1 
 

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

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSSSAFMDEFSEIM

(END) Dow Jones Newswires

June 03, 2021 12:59 ET (16:59 GMT)

Grafico Azioni Kingspan (LSE:KGP)
Storico
Da Nov 2021 a Dic 2021 Clicca qui per i Grafici di Kingspan
Grafico Azioni Kingspan (LSE:KGP)
Storico
Da Dic 2020 a Dic 2021 Clicca qui per i Grafici di Kingspan