Kingfisher PLC

Transaction in Own Shares • Jul 10, 2023

National Storage Mechanism | Additional information RNS Number : 4108F Kingfisher PLC 10 July 2023 KINGFISHER PLC Transaction in own shares 10 July 2023: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 07 July 2023 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its ��300 million share repurchase programme announced on 23 May 2022 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange. Date of Purchase: 07 July 2023 Total number of shares purchased: 2,023,093 Volume Weighted Average price paid per share: ��2.2227 Highest price paid per share: ��2.2400 Lowest price paid per share: ��2.1940 To date, Kingfisher has purchased 2,023,093 ordinary shares in aggregate for cancellation from GSI in connection with the fifth tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from GSI, 31,306,331 ordinary shares in aggregate for cancellation from Credit Suisse International, 20,614,848 ordinary shares in aggregate for cancellation from BNP Paribas Exane and 20,963,250 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second, third and fourth tranches, respectively, of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 1,007,281 ��2.2226 CHIX 379,793 ��2.2213 BATE 525,652 ��2.2238 TRQX 110,367 ��2.2228 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 07 Jul 2023 (BST) Trading Venue Number of Shares Transaction Reference Number 2.1990 08:16:45 CHIX 1,133 1200008YE 2.1990 08:16:45 XLON 344 800376362111114 2.1990 08:16:45 XLON 1,265 800376362111116 2.1990 08:16:45 XLON 1,499 800376362111115 2.1990 08:16:45 XLON 3,990 800376362111113 2.2030 08:20:46 BATE 238 02000099X 2.2030 08:20:46 BATE 783 02000099W 2.2030 08:20:46 BATE 1,021 02000099U 2.2030 08:20:46 CHIX 1,962 1200009LN 2.2030 08:20:46 TRQX 135 800376416635773 2.2030 08:20:46 TRQX 1,069 800376416635772 2.2030 08:20:46 XLON 4,731 800376362111596 2.2060 08:21:04 XLON 475 800376362111633 2.2060 08:21:04 XLON 897 800376362111634 2.2070 08:21:25 XLON 1,499 800376362111642 2.2060 08:22:04 CHIX 696 1200009QH 2.2060 08:22:04 CHIX 846 1200009QI 2.2060 08:22:04 CHIX 1,536 1200009QJ 2.2060 08:22:04 XLON 2,100 800376362111682 2.2060 08:22:04 XLON 4,720 800376362111681 2.2040 08:22:41 BATE 1,547 0200009FZ 2.2040 08:22:41 BATE 1,547 0200009G1 2.2040 08:22:41 CHIX 1,102 1200009UI 2.2040 08:22:41 XLON 466 800376362111801 2.2040 08:22:41 XLON 519 800376362111800 2.2040 08:22:41 XLON 700 800376362111799 2.2040 08:22:41 XLON 2,172 800376362111814 2.2040 08:22:41 XLON 2,200 800376362111798 2.2020 08:23:39 CHIX 2,759 1200009Z5 2.2020 08:23:39 XLON 1,242 800376362111916 2.2030 08:23:39 XLON 404 800376362111913 2.2030 08:23:39 XLON 1,758 800376362111914 2.2010 08:24:00 BATE 1,170 0200009J9 2.2010 08:24:00 CHIX 2,850 120000A10 2.2090 08:26:04 CHIX 1,311 120000ACV 2.2090 08:26:04 XLON 754 800376362112142 2.2090 08:26:04 XLON 2,295 800376362112141 2.2090 08:26:04 XLON 3,802 800376362112144 2.2080 08:27:14 CHIX 2,608 120000AG1 2.2080 08:27:14 XLON 2,220 800376362112192 2.2080 08:27:17 XLON 1,277 800376362112197 2.2060 08:27:39 XLON 252 800376362112264 2.2060 08:27:39 XLON 1,132 800376362112265 2.2060 08:27:39 XLON 1,247 800376362112258 2.2060 08:27:39 XLON 3,018 800376362112253 2.2030 08:27:58 BATE 1,019 0200009U1 2.2040 08:27:58 CHIX 1,114 120000ALG 2.2030 08:27:58 XLON 2,072 800376362112308 2.2040 08:32:52 TRQX 595 800376416637440 2.2040 08:32:52 TRQX 747 800376416637441 2.2040 08:32:52 XLON 1,082 800376362112684 2.2040 08:32:52 XLON 2,295 800376362112679 2.2050 08:34:13 CHIX 251 120000BEU 2.2050 08:34:13 CHIX 1,031 120000BET 2.2050 08:34:13 XLON 1,279 800376362112801 2.2040 08:35:51 BATE 991 020000AF5 2.2040 08:35:51 XLON 2,433 800376362112954 2.2030 08:36:52 BATE 1,789 020000AIN 2.2030 08:36:52 CHIX 3,106 120000BTX 2.2020 08:36:52 XLON 984 800376362113014 2.2030 08:36:52 XLON 1,318 800376362113012 2.2100 08:40:00 BATE 221 020000AQI 2.2100 08:40:00 BATE 1,000 020000AQH 2.2110 08:40:00 XLON 1,081 800376362113260 2.2100 08:41:25 CHIX 549 120000CF3 2.2100 08:41:25 CHIX 1,864 120000CF2 2.2090 08:41:25 XLON 4,409 800376362113352 2.2090 08:41:29 XLON 87 800376362113374 2.2090 08:41:29 XLON 1,700 800376362113373 2.2090 08:41:30 CHIX 635 120000CFQ 2.2080 08:41:32 CHIX 1,588 120000CG2 2.2080 08:41:32 CHIX 1,643 120000CG1 2.2080 08:41:32 XLON 1,189 800376362113404 2.2070 08:42:22 CHIX 2,474 120000CK5 2.2070 08:42:22 XLON 2,824 800376362113505 2.2050 08:43:37 CHIX 982 120000CPK 2.2060 08:43:53 CHIX 403 120000CQA 2.2060 08:43:53 CHIX 612 120000CQB 2.2040 08:47:01 BATE 61 020000B3E 2.2040 08:47:01 BATE 951 020000B3D 2.2050 08:49:38 CHIX 1,386 120000DA6 2.2050 08:49:38 CHIX 2,565 120000DAM 2.2030 08:49:58 BATE 1,116 020000BAT 2.2030 08:49:58 BATE 1,116 020000BAU 2.2020 08:52:44 BATE 3,433 020000BJ0 2.2020 08:52:44 CHIX 1,971 120000DS4 2.2000 08:52:59 BATE 460 020000BJQ 2.2000 08:52:59 BATE 560 020000BJP 2.2000 08:52:59 BATE 987 020000BJO 2.2030 08:56:15 XLON 80 800376362114456 2.2030 08:56:15 XLON 1,500 800376362114455 2.2040 08:57:10 CHIX 1,206 120000EDN 2.2040 08:57:10 XLON 1,404 800376362114488 2.2040 08:57:10 XLON 2,955 800376362114487 2.2050 09:01:54 XLON 3,222 800376362114937 2.2040 09:01:55 CHIX 2,793 120000F0N 2.2020 09:06:24 CHIX 444 120000FKC 2.2020 09:06:24 CHIX 877 120000FKH 2.2020 09:06:24 CHIX 926 120000FKI 2.2020 09:06:24 CHIX 1,072 120000FKD 2.2010 09:06:30 XLON 744 800376362115232 2.2010 09:06:30 XLON 859 800376362115231 2.2020 09:10:13 CHIX 1,601 120000G5U 2.2060 09:15:09 XLON 192 800376362115765 2.2060 09:15:09 XLON 407 800376362115764 2.2060 09:15:09 XLON 475 800376362115763 2.2050 09:17:53 CHIX 2,682 120000H5X 2.2050 09:17:53 CHIX 2,913 120000H5U 2.2060 09:17:53 XLON 220 800376362116039 2.2060 09:17:53 XLON 1,199 800376362116038 2.2060 09:17:58 XLON 414 800376362116047 2.2060 09:17:58 XLON 633 800376362116045 2.2060 09:17:58 XLON 962 800376362116048 2.2060 09:17:58 XLON 1,133 800376362116049 2.2060 09:17:58 XLON 1,279 800376362116044 2.2060 09:17:58 XLON 1,499 800376362116046 2.2050 09:20:51 CHIX 999 120000HFQ 2.2050 09:22:15 XLON 391 800376362116292 2.2050 09:22:16 CHIX 2,278 120000HL5 2.2050 09:22:22 XLON 4,734 800376362116328 2.2050 09:23:32 XLON 2,500 800376362116451 2.2050 09:23:34 XLON 565 800376362116460 2.2050 09:23:34 XLON 939 800376362116459 2.2030 09:26:01 CHIX 1,047 120000I4X 2.2030 09:26:01 TRQX 603 800376416643249 2.2030 09:26:01 TRQX 1,067 800376416643250 2.2020 09:27:22 CHIX 1,162 120000IC9 2.2020 09:29:14 CHIX 1,203 120000IMQ 2.2020 09:29:14 XLON 1,138 800376362116890 2.2020 09:29:14 XLON 2,010 800376362116892 2.2020 09:29:14 XLON 2,556 800376362116889 2.2020 09:31:33 XLON 1,597 800376362117006 2.2010 09:33:10 CHIX 445 120000J2S 2.2010 09:33:10 CHIX 1,341 120000J2R 2.2010 09:33:10 TRQX 289 800376416643950 2.2010 09:33:10 TRQX 2,444 800376416643949 2.2000 09:33:10 XLON 1,097 800376362117073 2.1980 09:36:28 TRQX 1,707 800376416644290 2.1980 09:38:30 BATE 309 020000F0D 2.1980 09:38:30 BATE 431 020000F0C 2.1980 09:38:30 BATE 481 020000F0E 2.1970 09:39:25 CHIX 1,939 120000JVA 2.1980 09:39:25 XLON 1,490 800376362117463 2.1960 09:40:13 BATE 399 020000F3H 2.1960 09:40:13 XLON 486 800376362117525 2.1960 09:41:17 BATE 403 020000F8D 2.1960 09:41:17 BATE 431 020000F8C 2.1960 09:41:17 BATE 783 020000F8B 2.1960 09:41:17 BATE 956 020000F89 2.1960 09:41:17 CHIX 2,439 120000K55 2.1960 09:41:17 XLON 1,057 800376362117625 2.1960 09:41:17 XLON 1,840 800376362117624 2.1960 09:41:17 XLON 2,384 800376362117620 2.1940 09:44:26 BATE 1,132 020000FH3 2.1940 09:44:26 CHIX 1,176 120000KIN 2.1940 09:44:26 TRQX 988 800376416645126 2.1940 09:44:26 XLON 1,363 800376362117859 2.2010 09:49:13 BATE 1,390 020000FV7 2.2010 09:49:13 CHIX 1,489 120000L47 2.2020 09:51:09 BATE 1,114 020000G2N 2.2020 09:51:09 XLON 119 800376362118284 2.2020 09:51:09 XLON 1,641 800376362118283 2.2020 09:52:49 XLON 1,089 800376362118348 2.2090 10:00:02 CHIX 2,026 120000MGL 2.2090 10:00:02 XLON 1,764 800376362118680 2.2090 10:00:02 XLON 1,800 800376362118679 2.2090 10:00:02 XLON 4,636 800376362118678 2.2080 10:00:55 XLON 450 800376362118740 2.2090 10:00:55 XLON 899 800376362118741 2.2140 10:02:40 BATE 1,770 020000GVG 2.2140 10:02:40 XLON 667 800376362118895 2.2140 10:02:40 XLON 1,783 800376362118893 2.2140 10:02:40 XLON 1,800 800376362118894 2.2180 10:06:53 CHIX 1,270 120000NH6 2.2220 10:10:15 BATE 439 020000HJ4 2.2220 10:10:15 BATE 827 020000HJ5 2.2220 10:10:15 CHIX 1 120000NWT 2.2220 10:10:15 CHIX 650 120000NWS 2.2220 10:10:15 CHIX 981 120000NWR 2.2240 10:15:14 CHIX 1,266 120000OQV 2.2280 10:16:26 BATE 1,138 020000I3E 2.2280 10:16:26 XLON 1,491 800376362119888 2.2280 10:16:26 XLON 2,583 800376362119887 2.2290 10:16:26 XLON 575 800376362119899 2.2290 10:16:26 XLON 633 800376362119902 2.2290 10:16:26 XLON 1,309 800376362119903 2.2290 10:16:26 XLON 1,412 800376362119904 2.2290 10:16:26 XLON 1,499 800376362119900 2.2290 10:16:26 XLON 1,499 800376362119901 2.2280 10:17:32 CHIX 975 120000P24 2.2270 10:17:32 XLON 1,365 800376362119962 2.2290 10:19:59 CHIX 1,022 120000PB6 2.2280 10:20:07 BATE 353 020000IE2 2.2280 10:20:07 BATE 1,027 020000IE1 2.2270 10:20:07 CHIX 22 120000PBV 2.2270 10:20:07 CHIX 3,300 120000PBW 2.2280 10:20:07 XLON 2,136 800376362120106 2.2280 10:20:07 XLON 2,170 800376362120099 2.2280 10:20:12 XLON 344 800376362120123 2.2280 10:20:12 XLON 461 800376362120120 2.2280 10:20:12 XLON 1,398 800376362120119 2.2280 10:20:12 XLON 1,499 800376362120121 2.2280 10:20:12 XLON 1,499 800376362120122 2.2260 10:20:52 CHIX 1,317 120000PH9 2.2260 10:20:52 XLON 405 800376362120202 2.2260 10:20:52 XLON 2,405 800376362120204 2.2260 10:20:52 XLON 3,701 800376362120203 2.2250 10:24:41 BATE 767 020000IRK 2.2250 10:24:41 BATE 1,879 020000IRH 2.2250 10:24:41 BATE 2,108 020000IRL 2.2250 10:24:41 CHIX 1,128 120000PXR 2.2250 10:24:41 XLON 150 800376362120502 2.2250 10:24:41 XLON 1,499 800376362120500 2.2250 10:24:41 XLON 1,499 800376362120501 2.2250 10:24:41 XLON 3,630 800376362120493 2.2230 10:25:58 XLON 565 800376362120609 2.2230 10:25:58 XLON 1,499 800376362120607 2.2230 10:25:58 XLON 1,499 800376362120608 2.2230 10:25:58 XLON 1,776 800376362120601 2.2230 10:26:02 XLON 1,518 800376362120621 2.2220 10:26:03 TRQX 900 800376416649644 2.2220 10:26:03 TRQX 1,022 800376416649643 2.2250 10:30:04 CHIX 1,728 120000QGY 2.2240 10:30:04 TRQX 1 800376416650023 2.2240 10:30:04 TRQX 2,172 800376416650024 2.2250 10:30:04 XLON 329 800376362120771 2.2250 10:30:04 XLON 973 800376362120769 2.2250 10:30:04 XLON 1,499 800376362120770 2.2250 10:30:04 XLON 1,800 800376362120768 2.2250 10:30:04 XLON 2,646 800376362120766 2.2230 10:32:51 CHIX 1,111 120000QPJ 2.2230 10:32:51 TRQX 1,442 800376416650256 2.2230 10:32:51 XLON 190 800376362120856 2.2230 10:32:51 XLON 1,617 800376362120850 2.2230 10:32:51 XLON 1,800 800376362120849 2.2230 10:32:51 XLON 1,800 800376362120855 2.2220 10:32:52 XLON 1,132 800376362120857 2.2220 10:42:53 TRQX 642 800376416651060 2.2220 10:42:53 TRQX 683 800376416651059 2.2230 10:42:53 XLON 550 800376362121493 2.2230 10:42:53 XLON 610 800376362121495 2.2230 10:42:53 XLON 983 800376362121498 2.2230 10:42:53 XLON 1,467 800376362121497 2.2230 10:42:53 XLON 2,900 800376362121494 2.2210 10:49:09 XLON 1,821 800376362121835 2.2200 10:49:17 CHIX 523 120000SDS 2.2200 10:49:17 CHIX 850 120000SDR 2.2200 10:49:17 CHIX 1,097 120000SDM 2.2200 10:55:45 CHIX 77 120000T34 2.2200 10:55:45 CHIX 114 120000T35 2.2220 11:00:21 CHIX 4,287 120000TN6 2.2220 11:00:21 TRQX 1,258 800376416652955 2.2220 11:00:21 XLON 4,349 800376362122472 2.2200 11:00:29 CHIX 2,865 120000TP7 2.2200 11:02:15 XLON 1,700 800376362122627 2.2200 11:03:47 CHIX 276 120000U2S 2.2200 11:03:47 CHIX 1,696 120000U2T 2.2200 11:03:47 XLON 2,235 800376362122669 2.2200 11:03:47 XLON 4,680 800376362122668 2.2210 11:11:02 BATE 1,623 020000LTE 2.2210 11:11:02 XLON 3,273 800376362123144 2.2200 11:14:05 XLON 1,835 800376362123301 2.2230 11:18:24 CHIX 39 120000VMT 2.2230 11:19:06 CHIX 47 120000VOB 2.2230 11:19:06 CHIX 48 120000VOC 2.2230 11:19:24 CHIX 61 120000VP8 2.2230 11:20:03 CHIX 23 120000VSB 2.2230 11:20:19 CHIX 25 120000VSR 2.2230 11:21:02 CHIX 45 120000VVC 2.2230 11:21:23 CHIX 61 120000VWY 2.2230 11:22:18 CHIX 38 120000VZF 2.2230 11:23:02 CHIX 241 120000W1H 2.2230 11:23:54 CHIX 1,400 120000W3Q 2.2230 11:23:57 CHIX 1,087 120000W3R 2.2220 11:24:07 CHIX 383 120000W5B 2.2220 11:24:07 CHIX 2,572 120000W5A 2.2220 11:24:07 XLON 1,306 800376362123856 2.2220 11:28:19 BATE 1,338 020000MTA 2.2220 11:28:19 CHIX 637 120000WIV 2.2220 11:28:19 CHIX 1,598 120000WIW 2.2220 11:28:19 XLON 1,896 800376362124021 2.2220 11:30:22 BATE 416 020000MYW 2.2220 11:30:22 BATE 922 020000MYV 2.2230 11:33:24 XLON 1,618 800376362124458 2.2230 11:33:24 XLON 3,031 800376362124457 2.2270 11:38:09 XLON 475 800376362124740 2.2270 11:38:09 XLON 476 800376362124741 2.2270 11:38:23 XLON 1,200 800376362124754 2.2270 11:39:19 XLON 1,609 800376362124814 2.2270 11:40:07 XLON 552 800376362124879 2.2270 11:40:07 XLON 1,467 800376362124878 2.2270 11:40:45 XLON 556 800376362124890 2.2270 11:40:45 XLON 1,467 800376362124891 2.2270 11:41:36 XLON 1,411 800376362124935 2.2270 11:44:24 XLON 1,800 800376362125072 2.2270 11:45:02 XLON 120 800376362125123 2.2270 11:45:02 XLON 670 800376362125124 2.2270 11:45:09 XLON 613 800376362125139 2.2270 11:45:50 XLON 508 800376362125185 2.2270 11:45:50 XLON 691 800376362125184 2.2260 11:45:53 CHIX 3,045 120000Y8E 2.2260 11:45:53 TRQX 114 800376416656322 2.2260 11:45:53 TRQX 1,605 800376416656321 2.2260 11:45:53 XLON 4,734 800376362125189 2.2240 11:49:28 BATE 1,781 020000O4O 2.2240 11:49:28 BATE 1,781 020000O4S 2.2250 11:49:28 CHIX 2,807 120000YMT 2.2240 11:49:28 TRQX 180 800376416656500 2.2240 11:49:28 TRQX 804 800376416656501 2.2240 11:49:28 XLON 366 800376362125390 2.2240 11:49:28 XLON 622 800376362125389 2.2250 11:49:28 XLON 3,577 800376362125386 2.2240 11:49:59 XLON 88 800376362125417 2.2250 11:51:58 XLON 364 800376362125588 2.2250 11:52:10 XLON 361 800376362125602 2.2250 11:52:16 XLON 364 800376362125603 2.2240 11:52:25 BATE 246 020000OAT 2.2240 11:52:25 BATE 811 020000OAS 2.2240 11:52:25 XLON 394 800376362125624 2.2240 11:52:25 XLON 403 800376362125617 2.2240 11:52:25 XLON 840 800376362125616 2.2240 11:52:25 XLON 1,800 800376362125623 2.2240 11:52:25 XLON 1,825 800376362125622 2.2240 11:52:29 XLON 1,297 800376362125627 2.2260 12:01:15 BATE 99 020000OVM 2.2260 12:01:15 BATE 247 020000OVN 2.2260 12:01:15 BATE 654 020000OVL 2.2260 12:01:15 BATE 734 020000OVO 2.2260 12:01:15 BATE 1,734 020000OVK 2.2260 12:01:15 TRQX 1,314 800376416657270 2.2260 12:01:15 XLON 3,714 800376362126171 2.2250 12:02:00 BATE 1,000 020000OWU 2.2250 12:02:00 BATE 1,069 020000OWV 2.2250 12:02:00 XLON 1,255 800376362126203 2.2250 12:02:00 XLON 1,357 800376362126197 2.2240 12:03:05 CHIX 3,772 12000102L 2.2240 12:03:05 XLON 1,754 800376362126312 2.2230 12:03:13 XLON 1,333 800376362126324 2.2230 12:03:13 XLON 2,145 800376362126317 2.2270 12:10:23 XLON 999 800376362126696 2.2270 12:13:25 CHIX 56 1200010Z8 2.2260 12:13:33 BATE 248 020000PMV 2.2260 12:13:33 BATE 2,043 020000PMX 2.2260 12:13:33 BATE 2,147 020000PMW 2.2270 12:13:33 CHIX 1,117 1200010ZM 2.2260 12:13:33 TRQX 2,936 800376416658081 2.2260 12:13:50 CHIX 1,232 120001111 2.2260 12:13:50 CHIX 2,142 120001112 2.2260 12:13:50 XLON 3,836 800376362126840 2.2260 12:14:01 XLON 1,100 800376362126846 2.2260 12:14:45 XLON 730 800376362126854 2.2260 12:15:09 XLON 572 800376362126866 2.2260 12:15:09 XLON 582 800376362126867 2.2250 12:15:12 XLON 449 800376362126871 2.2250 12:15:12 XLON 913 800376362126870 2.2250 12:15:12 XLON 1,288 800376362126872 2.2250 12:15:12 XLON 2,190 800376362126869 2.2240 12:15:20 CHIX 1,260 120001158 2.2240 12:15:20 TRQX 1,151 800376416658186 2.2230 12:15:20 XLON 513 800376362126888 2.2230 12:15:20 XLON 1,993 800376362126889 2.2220 12:21:15 CHIX 36 1200011KB 2.2220 12:21:15 CHIX 376 1200011KH 2.2220 12:21:15 CHIX 718 1200011KG 2.2220 12:21:15 CHIX 1,180 1200011KI 2.2220 12:21:15 CHIX 2,434 1200011KC 2.2220 12:21:15 TRQX 983 800376416658578 2.2220 12:21:15 TRQX 1,072 800376416658579 2.2240 12:23:46 BATE 1,249 020000Q72 2.2240 12:23:46 CHIX 1,135 1200011RI 2.2240 12:23:46 XLON 3,568 800376362127246 2.2240 12:25:36 BATE 1,249 020000QAQ 2.2240 12:26:43 BATE 17 020000QCY 2.2240 12:26:43 BATE 1,001 020000QCX 2.2240 12:26:43 BATE 1,021 020000QCW 2.2240 12:26:43 CHIX 311 120001208 2.2240 12:26:43 CHIX 747 120001207 2.2240 12:26:43 TRQX 2,878 800376416658974 2.2240 12:26:43 XLON 1,066 800376362127421 2.2240 12:26:43 XLON 3,259 800376362127417 2.2240 12:26:44 BATE 365 020000QD2 2.2240 12:26:44 BATE 913 020000QD1 2.2240 12:26:44 BATE 1,124 020000QD0 2.2240 12:26:44 BATE 1,728 020000QCZ 2.2250 12:30:05 BATE 2,272 020000QLV 2.2250 12:30:05 BATE 2,510 020000QLX 2.2250 12:30:05 CHIX 1,981 1200012BM 2.2250 12:30:05 TRQX 895 800376416659246 2.2250 12:30:05 TRQX 1,119 800376416659247 2.2250 12:30:05 TRQX 1,168 800376416659245 2.2250 12:30:05 XLON 1,204 800376362127591 2.2250 12:30:05 XLON 3,041 800376362127590 2.2240 12:30:07 BATE 179 020000QLZ 2.2240 12:30:08 BATE 1,585 020000QM2 2.2230 12:30:40 BATE 292 020000QNW 2.2230 12:30:40 BATE 1,361 020000QNR 2.2230 12:30:40 BATE 1,492 020000QNP 2.2230 12:30:40 BATE 1,566 020000QNQ 2.2230 12:30:40 BATE 2,766 020000QNX 2.2230 12:30:40 TRQX 1,710 800376416659295 2.2210 12:33:36 XLON 1,429 800376362127795 2.2210 12:33:41 CHIX 217 1200012PE 2.2210 12:33:41 CHIX 1,103 1200012PD 2.2210 12:33:41 XLON 2,557 800376362127821 2.2210 12:33:41 XLON 4,417 800376362127814 2.2200 12:35:19 BATE 271 020000QZU 2.2200 12:35:19 BATE 767 020000QZV 2.2200 12:35:19 BATE 1,276 020000QZW 2.2200 12:35:19 BATE 1,543 020000QZK 2.2200 12:35:19 BATE 2,286 020000QZL 2.2200 12:35:19 XLON 2,978 800376362127938 2.2190 12:35:24 CHIX 1,002 1200012XL 2.2190 12:35:24 TRQX 1,507 800376416659629 2.2180 12:36:35 BATE 376 020000R3D 2.2180 12:36:37 BATE 1,085 020000R3F 2.2180 12:37:14 XLON 146 800376362128061 2.2180 12:37:14 XLON 2,835 800376362128060 2.2180 12:39:35 BATE 431 020000R92 2.2180 12:39:35 XLON 788 800376362128179 2.2180 12:39:35 XLON 1,134 800376362128178 2.2180 12:40:44 BATE 984 020000RBZ 2.2180 12:40:49 BATE 984 020000RC8 2.2190 12:41:02 BATE 114 020000RCP 2.2190 12:41:15 BATE 67 020000RDF 2.2200 12:44:18 CHIX 93 1200013TG 2.2200 12:46:40 CHIX 164 1200013ZT 2.2200 12:48:27 CHIX 86 120001457 2.2210 12:51:21 CHIX 53 1200014GX 2.2210 12:51:21 CHIX 160 1200014GY 2.2210 12:51:21 CHIX 193 1200014GZ 2.2200 12:53:15 BATE 2,800 020000S1F 2.2200 12:53:15 BATE 2,800 020000S1K 2.2200 12:53:15 CHIX 1,599 1200014M5 2.2200 12:53:15 CHIX 4,072 1200014LO 2.2200 12:53:15 XLON 182 800376362128872 2.2200 12:53:15 XLON 364 800376362128874 2.2200 12:53:15 XLON 553 800376362128873 2.2200 12:53:15 XLON 4,668 800376362128867 2.2200 12:53:19 XLON 238 800376362128876 2.2200 12:53:19 XLON 553 800376362128877 2.2200 12:53:19 XLON 1,357 800376362128878 2.2200 12:54:25 XLON 1,166 800376362128894 2.2190 12:55:41 XLON 875 800376362128987 2.2190 12:55:41 XLON 3,631 800376362128988 2.2190 12:55:53 TRQX 1,744 800376416660952 2.2190 12:55:56 TRQX 1,342 800376416660955 2.2190 12:56:15 BATE 10 020000S7J 2.2190 12:56:23 BATE 22 020000S7S 2.2210 12:58:14 BATE 993 020000SBY 2.2210 12:58:14 XLON 4,350 800376362129214 2.2210 12:58:31 BATE 2,615 020000SD5 2.2220 12:58:31 BATE 767 020000SDA 2.2210 12:58:31 XLON 1,347 800376362129260 2.2210 12:58:32 CHIX 1,481 12000156M 2.2210 12:58:32 XLON 101 800376362129293 2.2210 12:58:32 XLON 152 800376362129292 2.2210 12:58:32 XLON 2,777 800376362129291 2.2210 13:00:12 CHIX 2,645 1200015DQ 2.2210 13:00:12 XLON 2,919 800376362129623 2.2210 13:00:13 XLON 1,563 800376362129625 2.2200 13:03:02 TRQX 3,300 800376416661504 2.2200 13:03:05 BATE 376 020000SOG 2.2200 13:03:07 BATE 431 020000SOK 2.2200 13:03:07 BATE 1,265 020000SOL 2.2200 13:04:06 BATE 62 020000SQ0 2.2200 13:04:11 BATE 83 020000SQ1 2.2200 13:06:05 BATE 36 020000STT 2.2200 13:06:10 BATE 34 020000SU3 2.2190 13:06:46 CHIX 2 120001628 2.2190 13:06:46 CHIX 807 120001629 2.2190 13:06:46 CHIX 1,417 120001627 2.2190 13:06:46 TRQX 1,271 800376416661818 2.2190 13:06:46 XLON 335 800376362130183 2.2190 13:06:46 XLON 971 800376362130184 2.2190 13:06:47 TRQX 976 800376416661823 2.2190 13:06:51 BATE 315 020000SVW 2.2190 13:06:51 BATE 767 020000SVV 2.2190 13:06:53 BATE 1,469 020000SW4 2.2180 13:13:18 BATE 204 020000TA8 2.2180 13:13:18 BATE 1,049 020000TAA 2.2180 13:13:18 BATE 1,143 020000TA9 2.2180 13:13:18 CHIX 1,700 1200016PH 2.2180 13:13:18 TRQX 1,757 800376416662228 2.2180 13:13:18 XLON 4,382 800376362130611 2.2180 13:13:20 BATE 1,057 020000TAG 2.2180 13:14:02 BATE 376 020000TBK 2.2180 13:19:23 XLON 633 800376362130919 2.2190 13:19:42 CHIX 110 1200017BD 2.2190 13:19:42 CHIX 163 1200017BB 2.2190 13:19:42 CHIX 712 1200017BA 2.2190 13:19:42 CHIX 745 1200017BC 2.2180 13:20:25 CHIX 1,391 1200017EU 2.2180 13:20:25 CHIX 2,128 1200017ES 2.2180 13:20:25 XLON 27 800376362130991 2.2180 13:20:25 XLON 28 800376362130986 2.2180 13:20:25 XLON 273 800376362130990 2.2180 13:20:25 XLON 1,582 800376362130985 2.2180 13:21:02 CHIX 84 1200017HH 2.2180 13:21:25 BATE 431 020000TSW 2.2180 13:21:30 BATE 376 020000TT6 2.2180 13:21:30 BATE 763 020000TT7 2.2180 13:21:35 BATE 779 020000TTD 2.2180 13:21:35 BATE 2,002 020000TTC 2.2180 13:21:38 BATE 2,468 020000TTI 2.2180 13:22:06 BATE 44 020000TUP 2.2180 13:22:11 BATE 33 020000TV5 2.2180 13:23:52 BATE 767 020000TYV 2.2170 13:23:54 CHIX 1,585 1200017UI 2.2170 13:23:54 TRQX 1,329 800376416663007 2.2170 13:23:54 XLON 265 800376362131199 2.2170 13:23:54 XLON 1,000 800376362131198 2.2170 13:23:54 XLON 1,107 800376362131197 2.2170 13:23:54 XLON 4,826 800376362131194 2.2170 13:23:56 BATE 376 020000TZ0 2.2170 13:23:56 BATE 999 020000TZ1 2.2170 13:23:59 BATE 767 020000TZ4 2.2170 13:24:01 BATE 767 020000TZ6 2.2160 13:28:43 XLON 124 800376362131477 2.2160 13:28:43 XLON 1,227 800376362131483 2.2160 13:28:43 XLON 2,340 800376362131482 2.2160 13:28:43 XLON 4,437 800376362131478 2.2170 13:29:04 XLON 366 800376362131532 2.2170 13:29:55 BATE 4,266 020000UET 2.2170 13:29:55 BATE 4,266 020000UEW 2.2170 13:29:55 CHIX 1,940 1200018K8 2.2160 13:29:55 TRQX 1,266 800376416663524 2.2170 13:29:55 XLON 105 800376362131603 2.2170 13:29:55 XLON 262 800376362131606 2.2170 13:29:55 XLON 2,666 800376362131607 2.2170 13:29:55 XLON 3,930 800376362131604 2.2170 13:29:57 CHIX 204 1200018KK 2.2170 13:29:57 CHIX 1,020 1200018KL 2.2190 13:30:02 XLON 43 800376362131776 2.2190 13:30:06 CHIX 1,382 1200018YA 2.2240 13:30:37 XLON 1,178 800376362132031 2.2240 13:30:54 XLON 1,357 800376362132123 2.2240 13:30:54 XLON 2,431 800376362132122 2.2250 13:30:54 XLON 2,049 800376362132124 2.2280 13:30:54 XLON 360 800376362132118 2.2260 13:31:10 BATE 4,499 020000UYU 2.2260 13:31:36 BATE 3,808 020000V1E 2.2260 13:31:36 CHIX 2,086 1200019VE 2.2260 13:31:36 CHIX 2,124 1200019VG 2.2260 13:31:36 XLON 1,861 800376362132436 2.2270 13:31:36 XLON 503 800376362132437 2.2270 13:31:36 XLON 546 800376362132440 2.2270 13:31:36 XLON 1,100 800376362132439 2.2270 13:31:36 XLON 2,432 800376362132438 2.2250 13:31:53 BATE 2,320 020000V3F 2.2250 13:31:53 CHIX 1,028 1200019Y1 2.2250 13:31:53 XLON 1,127 800376362132508 2.2250 13:31:54 BATE 803 020000V3I 2.2270 13:31:54 XLON 498 800376362132513 2.2270 13:31:54 XLON 990 800376362132514 2.2270 13:31:54 XLON 1,500 800376362132515 2.2270 13:31:55 XLON 497 800376362132516 2.2270 13:31:55 XLON 1,343 800376362132517 2.2250 13:31:56 BATE 1,517 020000V3U 2.2260 13:31:56 CHIX 1,222 1200019YF 2.2270 13:31:56 XLON 107 800376362132518 2.2270 13:31:56 XLON 489 800376362132521 2.2270 13:31:56 XLON 1,571 800376362132520 2.2270 13:31:56 XLON 1,819 800376362132519 2.2270 13:32:05 BATE 1,258 020000V4D 2.2270 13:32:05 XLON 987 800376362132526 2.2270 13:32:05 XLON 1,678 800376362132525 2.2290 13:32:18 BATE 3,657 020000V72 2.2290 13:32:19 XLON 1,609 800376362132657 2.2280 13:33:08 BATE 656 020000VBO 2.2280 13:33:08 BATE 3,543 020000VBP 2.2280 13:33:08 CHIX 1,634 120001AB8 2.2280 13:33:08 TRQX 1,939 800376416664395 2.2280 13:33:08 XLON 1,430 800376362132895 2.2280 13:33:31 BATE 695 020000VD4 2.2280 13:33:31 BATE 1,014 020000VD5 2.2280 13:33:55 CHIX 1,038 120001AFJ 2.2280 13:33:55 CHIX 1,195 120001AFR 2.2280 13:33:55 XLON 1,467 800376362132994 2.2280 13:33:55 XLON 2,901 800376362132982 2.2280 13:34:20 BATE 299 020000VFP 2.2280 13:34:20 XLON 797 800376362133036 2.2290 13:34:30 BATE 1,559 020000VGC 2.2280 13:35:03 TRQX 1,570 800376416664792 2.2280 13:35:03 XLON 1,393 800376362133137 2.2290 13:35:03 XLON 431 800376362133134 2.2290 13:35:03 XLON 502 800376362133136 2.2290 13:35:03 XLON 606 800376362133135 2.2290 13:35:20 BATE 1,587 020000VL2 2.2290 13:35:22 XLON 454 800376362133205 2.2290 13:35:22 XLON 1,326 800376362133206 2.2290 13:35:25 XLON 449 800376362133216 2.2290 13:35:48 XLON 513 800376362133309 2.2290 13:35:48 XLON 1,246 800376362133310 2.2280 13:35:49 BATE 1,577 020000VNY 2.2280 13:35:49 BATE 2,096 020000VO1 2.2280 13:35:49 BATE 2,777 020000VNX 2.2280 13:35:49 CHIX 3,118 120001AYN 2.2280 13:35:49 XLON 90 800376362133334 2.2280 13:35:49 XLON 1,303 800376362133335 2.2280 13:35:49 XLON 3,013 800376362133332 2.2270 13:35:50 BATE 469 020000VOA 2.2270 13:35:50 BATE 912 020000VOB 2.2270 13:35:50 BATE 1,385 020000VO7 2.2270 13:35:50 CHIX 1,160 120001AZ6 2.2270 13:35:50 XLON 218 800376362133345 2.2270 13:35:50 XLON 544 800376362133344 2.2270 13:35:50 XLON 576 800376362133343 2.2270 13:35:50 XLON 1,273 800376362133340 2.2270 13:35:59 BATE 376 020000VOU 2.2270 13:36:01 BATE 1,359 020000VOZ 2.2270 13:36:40 BATE 1,398 020000VRX 2.2300 13:38:24 BATE 68 020000VYD 2.2300 13:38:24 BATE 3,386 020000VYE 2.2300 13:38:24 BATE 3,454 020000VYJ 2.2300 13:38:24 CHIX 1,048 120001BK4 2.2300 13:38:24 XLON 2,802 800376362133624 2.2300 13:38:24 XLON 3,892 800376362133620 2.2290 13:38:26 BATE 1,221 020000VYP 2.2290 13:38:26 BATE 1,254 020000VYQ 2.2280 13:38:45 BATE 1,836 020000VZP 2.2280 13:38:45 CHIX 1,902 120001BNJ 2.2280 13:38:45 XLON 3,456 800376362133663 2.2260 13:40:36 CHIX 1,119 120001BX6 2.2260 13:40:36 CHIX 1,605 120001BXA 2.2260 13:40:36 XLON 81 800376362133853 2.2260 13:40:36 XLON 1,192 800376362133854 2.2260 13:40:36 XLON 3,530 800376362133851 2.2250 13:41:22 TRQX 454 800376416665656 2.2250 13:41:22 TRQX 548 800376416665657 2.2250 13:41:22 TRQX 599 800376416665658 2.2250 13:41:22 XLON 1,153 800376362133922 2.2210 13:41:53 XLON 1,310 800376362133999 2.2220 13:42:04 BATE 376 020000WBY 2.2220 13:42:10 BATE 431 020000WC5 2.2210 13:42:12 CHIX 100 120001CAN 2.2220 13:42:15 BATE 491 020000WCG 2.2220 13:42:15 BATE 1,695 020000WCH 2.2210 13:42:17 CHIX 157 120001CBD 2.2210 13:42:17 CHIX 941 120001CBE 2.2220 13:42:20 BATE 376 020000WCS 2.2220 13:42:20 BATE 1,067 020000WCZ 2.2220 13:42:20 BATE 1,998 020000WCX 2.2220 13:42:20 BATE 2,572 020000WCR 2.2220 13:42:22 BATE 931 020000WD1 2.2220 13:42:23 BATE 1,452 020000WD2 2.2220 13:43:10 BATE 376 020000WF2 2.2210 13:43:14 CHIX 1,739 120001CGC 2.2210 13:43:14 XLON 2,595 800376362134111 2.2220 13:43:27 BATE 305 020000WGL 2.2220 13:43:27 BATE 376 020000WGM 2.2220 13:43:27 BATE 1,279 020000WGK 2.2220 13:43:30 BATE 767 020000WH0 2.2220 13:43:30 BATE 1,440 020000WH1 2.2210 13:44:02 BATE 276 020000WHZ 2.2220 13:45:16 BATE 1,135 020000WLA 2.2220 13:45:16 BATE 1,825 020000WLB 2.2220 13:45:16 XLON 13 800376362134372 2.2220 13:45:16 XLON 282 800376362134373 2.2220 13:45:16 XLON 900 800376362134370 2.2220 13:45:16 XLON 1,800 800376362134371 2.2220 13:45:16 XLON 2,212 800376362134369 2.2210 13:45:18 BATE 1,069 020000WLK 2.2220 13:45:18 BATE 431 020000WLG 2.2220 13:45:18 BATE 496 020000WLF 2.2220 13:45:18 BATE 1,440 020000WLH 2.2200 13:45:19 TRQX 502 800376416666209 2.2230 13:48:02 CHIX 284 120001D8S 2.2230 13:48:02 CHIX 370 120001D8T 2.2230 13:48:02 CHIX 2,448 120001D8R 2.2240 13:48:02 CHIX 1,608 120001D8U 2.2230 13:48:02 XLON 4,727 800376362134603 2.2230 13:48:03 XLON 209 800376362134604 2.2230 13:48:03 XLON 1,547 800376362134605 2.2250 13:49:19 XLON 270 800376362134737 2.2250 13:49:24 XLON 320 800376362134744 2.2240 13:49:49 BATE 1,070 020000X0S 2.2270 13:52:16 CHIX 870 120001DW6 2.2270 13:52:21 CHIX 11 120001DWY 2.2270 13:52:26 CHIX 13 120001DX8 2.2270 13:53:23 CHIX 132 120001E10 2.2270 13:53:23 XLON 613 800376362135013 2.2270 13:54:30 BATE 53 020000XFE 2.2270 13:54:30 BATE 3,399 020000XFC 2.2270 13:54:30 CHIX 135 120001E7Q 2.2270 13:54:30 CHIX 160 120001E7R 2.2260 13:54:32 XLON 1,260 800376362135093 2.2260 13:54:32 XLON 2,893 800376362135092 2.2260 13:55:04 XLON 1,065 800376362135133 2.2270 13:55:06 TRQX 302 800376416667252 2.2260 13:55:11 CHIX 74 120001EAZ 2.2260 13:55:11 TRQX 1,323 800376416667265 2.2260 13:55:11 XLON 124 800376362135144 2.2260 13:55:11 XLON 248 800376362135145 2.2260 13:55:11 XLON 3,298 800376362135141 2.2260 13:55:12 XLON 1,607 800376362135156 2.2260 13:55:12 XLON 2,900 800376362135155 2.2260 13:56:02 CHIX 243 120001EG9 2.2260 13:56:17 CHIX 83 120001EHG 2.2260 13:56:22 CHIX 318 120001EHN 2.2250 13:56:45 CHIX 2,208 120001EIF 2.2260 13:56:45 CHIX 549 120001EII 2.2260 13:56:45 CHIX 962 120001EIH 2.2260 13:56:45 CHIX 1,864 120001EIG 2.2250 13:56:45 XLON 561 800376362135216 2.2250 13:56:45 XLON 1,449 800376362135218 2.2250 13:56:45 XLON 2,339 800376362135217 2.2260 13:56:45 XLON 848 800376362135221 2.2260 13:56:45 XLON 1,561 800376362135220 2.2260 13:56:50 XLON 195 800376362135231 2.2250 13:57:00 CHIX 991 120001EJR 2.2250 13:57:00 XLON 217 800376362135245 2.2250 13:57:00 XLON 377 800376362135249 2.2250 13:57:00 XLON 4,202 800376362135246 2.2260 13:57:00 XLON 579 800376362135250 2.2260 13:57:00 XLON 671 800376362135251 2.2250 13:58:53 CHIX 700 120001ESU 2.2250 13:58:53 CHIX 975 120001EST 2.2250 13:58:55 CHIX 774 120001ET0 2.2250 14:00:02 TRQX 500 800376416667811 2.2250 14:01:28 CHIX 353 120001F3A 2.2250 14:01:43 TRQX 978 800376416668000 2.2240 14:01:45 XLON 509 800376362135500 2.2240 14:01:45 XLON 4,185 800376362135501 2.2240 14:01:46 CHIX 1,050 120001F5A 2.2240 14:01:48 TRQX 177 800376416668010 2.2240 14:01:48 TRQX 2,812 800376416668009 2.2230 14:02:40 BATE 572 020000XY9 2.2230 14:02:40 XLON 1,891 800376362135561 2.2230 14:02:45 BATE 376 020000XYX 2.2230 14:02:45 BATE 1,668 020000XYW 2.2230 14:02:48 BATE 277 020000XZX 2.2230 14:02:48 BATE 431 020000XZY 2.2230 14:02:51 BATE 700 020000Y07 2.2230 14:03:51 BATE 1,090 020000Y2B 2.2230 14:03:56 BATE 1,090 020000Y2F 2.2230 14:03:56 XLON 1,173 800376362135732 2.2230 14:03:57 BATE 1,259 020000Y2G 2.2230 14:03:59 BATE 82 020000Y2J 2.2230 14:03:59 BATE 1,177 020000Y2I 2.2230 14:03:59 BATE 1,975 020000Y2H 2.2230 14:04:02 CHIX 798 120001FIX 2.2230 14:04:18 CHIX 89 120001FJZ 2.2230 14:04:23 CHIX 97 120001FKA 2.2230 14:05:23 CHIX 119 120001FQZ 2.2230 14:06:10 CHIX 32 120001FVV 2.2230 14:06:19 CHIX 175 120001FXD 2.2230 14:06:19 CHIX 751 120001FXF 2.2230 14:06:19 CHIX 1,864 120001FXE 2.2230 14:07:51 CHIX 82 120001G5Y 2.2230 14:07:51 CHIX 163 120001G5X 2.2230 14:07:51 CHIX 707 120001G5Z 2.2220 14:08:18 BATE 1,636 020000YG8 2.2220 14:08:18 XLON 2,341 800376362136087 2.2220 14:08:19 BATE 1,718 020000YG9 2.2210 14:08:22 BATE 431 020000YGU 2.2210 14:08:22 BATE 767 020000YGT 2.2220 14:08:22 BATE 549 020000YGX 2.2220 14:08:22 BATE 767 020000YGV 2.2220 14:08:22 BATE 1,372 020000YGW 2.2210 14:08:22 CHIX 1,028 120001G8J 2.2210 14:08:22 CHIX 1,563 120001G8I 2.2210 14:08:24 BATE 431 020000YH6 2.2210 14:08:24 BATE 431 020000YH7 2.2210 14:08:25 BATE 49 020000YHB 2.2210 14:08:25 BATE 434 020000YHA 2.2210 14:08:25 BATE 4,447 020000YHC 2.2220 14:10:39 CHIX 2,850 120001GPT 2.2220 14:10:39 TRQX 181 800376416668931 2.2220 14:10:39 TRQX 202 800376416668932 2.2220 14:10:39 TRQX 249 800376416668934 2.2220 14:10:39 TRQX 900 800376416668933 2.2220 14:10:39 TRQX 1,563 800376416668930 2.2220 14:10:39 XLON 453 800376362136316 2.2220 14:10:39 XLON 557 800376362136317 2.2220 14:10:39 XLON 641 800376362136318 2.2220 14:10:39 XLON 3,015 800376362136315 2.2220 14:10:41 BATE 431 020000YRJ 2.2220 14:10:43 BATE 452 020000YRN 2.2220 14:10:44 BATE 64 020000YRO 2.2220 14:10:46 BATE 96 020000YRR 2.2230 14:14:30 BATE 978 020000Z7G 2.2230 14:14:30 BATE 1,881 020000Z7A 2.2230 14:14:30 CHIX 81 120001HID 2.2230 14:14:30 CHIX 1,789 120001HIC 2.2230 14:14:30 XLON 1,929 800376362136758 2.2230 14:14:30 XLON 2,536 800376362136757 2.2220 14:15:02 BATE 431 020000Z9Y 2.2220 14:15:02 XLON 2,536 800376362136788 2.2210 14:15:04 BATE 513 020000ZB0 2.2210 14:15:04 BATE 668 020000ZAZ 2.2210 14:15:04 BATE 1,254 020000ZAY 2.2210 14:15:04 CHIX 1,267 120001HMY 2.2210 14:15:06 BATE 506 020000ZB3 2.2210 14:15:08 BATE 856 020000ZB8 2.2210 14:15:08 BATE 1,750 020000ZB9 2.2210 14:15:24 BATE 283 020000ZC8 2.2210 14:15:29 BATE 27 020000ZCG 2.2210 14:15:29 BATE 1,995 020000ZCH 2.2200 14:16:02 XLON 309 800376362136888 2.2210 14:17:00 BATE 3,018 020000ZGI 2.2210 14:18:04 CHIX 1,863 120001I31 2.2210 14:18:04 XLON 554 800376362137115 2.2210 14:18:04 XLON 664 800376362137114 2.2210 14:18:04 XLON 1,998 800376362137110 2.2210 14:19:22 BATE 376 020000ZOK 2.2210 14:19:27 BATE 744 020000ZOY 2.2200 14:20:20 BATE 788 020000ZSH 2.2210 14:21:52 BATE 3,709 020000ZW6 2.2210 14:22:01 CHIX 376 120001IM9 2.2210 14:22:02 CHIX 251 120001IMA 2.2210 14:22:17 CHIX 113 120001INF 2.2210 14:22:23 CHIX 167 120001INZ 2.2210 14:23:02 CHIX 393 120001IQI 2.2210 14:23:09 BATE 35 02000100I 2.2210 14:23:11 CHIX 170 120001IQZ 2.2210 14:24:23 CHIX 187 120001IUY 2.2210 14:24:50 BATE 212 020001049 2.2210 14:24:50 CHIX 325 120001IXF 2.2210 14:25:23 CHIX 200 120001IZC 2.2210 14:25:23 CHIX 450 120001IZB 2.2210 14:25:33 CHIX 1,545 120001J04 2.2210 14:25:33 TRQX 55 800376416670436 2.2210 14:25:33 TRQX 2,080 800376416670437 2.2210 14:25:33 XLON 1,468 800376362137718 2.2200 14:25:36 BATE 93 02000106Z 2.2200 14:25:36 BATE 162 020001078 2.2200 14:25:36 BATE 431 020001072 2.2200 14:25:36 BATE 767 020001073 2.2200 14:25:36 BATE 1,507 02000106Y 2.2200 14:25:36 BATE 1,553 020001077 2.2200 14:25:36 CHIX 1,404 120001J0R 2.2200 14:25:36 XLON 455 800376362137721 2.2200 14:25:36 XLON 2,900 800376362137720 2.2190 14:25:37 BATE 1,037 02000107B 2.2190 14:26:05 XLON 67 800376362137828 2.2190 14:26:05 XLON 160 800376362137832 2.2190 14:26:05 XLON 518 800376362137830 2.2190 14:26:05 XLON 628 800376362137829 2.2190 14:26:05 XLON 4,540 800376362137827 2.2190 14:26:23 BATE 431 0200010BH 2.2190 14:26:23 BATE 431 0200010BI 2.2190 14:26:23 BATE 474 0200010BJ 2.2190 14:26:23 BATE 654 0200010BK 2.2190 14:26:28 BATE 432 0200010C9 2.2180 14:28:43 BATE 4,311 0200010IW 2.2180 14:28:43 XLON 3,808 800376362138019 2.2170 14:28:45 TRQX 391 800376416670754 2.2170 14:28:45 TRQX 707 800376416670755 2.2170 14:29:30 CHIX 407 120001JQE 2.2170 14:29:30 CHIX 972 120001JQD 2.2180 14:30:20 BATE 1,346 0200010VD 2.2180 14:30:20 CHIX 2,148 120001K6K 2.2180 14:30:20 XLON 65 800376362138504 2.2180 14:30:20 XLON 1,800 800376362138503 2.2180 14:30:25 XLON 335 800376362138512 2.2180 14:30:25 XLON 762 800376362138513 2.2180 14:31:03 BATE 431 02000110A 2.2210 14:31:18 XLON 94 800376362138790 2.2210 14:31:18 XLON 309 800376362138791 2.2210 14:31:18 XLON 681 800376362138792 2.2210 14:31:18 XLON 1,098 800376362138795 2.2210 14:31:18 XLON 1,467 800376362138794 2.2210 14:31:18 XLON 1,468 800376362138793 2.2210 14:31:19 XLON 344 800376362138798 2.2210 14:31:19 XLON 676 800376362138799 2.2210 14:31:19 XLON 1,467 800376362138797 2.2210 14:31:19 XLON 1,900 800376362138796 2.2220 14:32:23 BATE 613 0200011E5 2.2220 14:32:28 BATE 496 0200011EO 2.2220 14:32:28 BATE 767 0200011EP 2.2220 14:33:15 BATE 1,775 0200011LT 2.2220 14:33:15 BATE 2,787 0200011LS 2.2220 14:33:15 BATE 2,803 0200011LU 2.2230 14:33:15 BATE 628 0200011LN 2.2230 14:33:15 BATE 767 0200011LM 2.2220 14:33:15 CHIX 1,272 120001LBG 2.2220 14:33:15 CHIX 1,734 120001LBF 2.2230 14:33:15 CHIX 283 120001LBE 2.2230 14:33:15 CHIX 702 120001LBD 2.2220 14:33:15 XLON 287 800376362139342 2.2220 14:33:15 XLON 1,467 800376362139343 2.2220 14:33:15 XLON 3,692 800376362139341 2.2220 14:33:17 CHIX 403 120001LBJ 2.2210 14:33:20 XLON 710 800376362139408 2.2210 14:33:20 XLON 4,052 800376362139402 2.2200 14:33:23 BATE 1,541 0200011N6 2.2210 14:33:23 XLON 106 800376362139438 2.2210 14:33:23 XLON 663 800376362139440 2.2210 14:33:23 XLON 1,053 800376362139439 2.2210 14:33:23 XLON 1,467 800376362139437 2.2210 14:33:25 BATE 3,461 0200011NL 2.2210 14:33:26 BATE 292 0200011NN 2.2220 14:33:38 XLON 101 800376362139487 2.2220 14:33:38 XLON 229 800376362139488 2.2220 14:33:38 XLON 1,468 800376362139486 2.2210 14:33:53 BATE 100 0200011QU 2.2210 14:33:53 BATE 339 0200011QT 2.2210 14:33:53 CHIX 1,991 120001LJC 2.2220 14:33:53 XLON 655 800376362139549 2.2220 14:33:53 XLON 1,467 800376362139551 2.2220 14:33:53 XLON 1,468 800376362139550 2.2210 14:34:02 BATE 393 0200011SV 2.2200 14:34:04 TRQX 1,208 800376416672286 2.2210 14:34:04 XLON 678 800376362139676 2.2210 14:34:04 XLON 1,467 800376362139678 2.2210 14:34:04 XLON 1,468 800376362139677 2.2210 14:34:07 BATE 450 0200011V3 2.2210 14:34:07 BATE 767 0200011V2 2.2210 14:34:07 BATE 1,152 0200011V4 2.2210 14:34:10 BATE 303 0200011VG 2.2210 14:34:10 BATE 1,152 0200011VF 2.2210 14:34:13 BATE 4,601 0200011VT 2.2210 14:34:15 BATE 431 0200011W4 2.2210 14:34:15 BATE 3,236 0200011W3 2.2200 14:34:57 BATE 1,238 02000120O 2.2200 14:34:57 BATE 1,238 02000120R 2.2200 14:34:57 XLON 47 800376362139893 2.2200 14:35:18 XLON 67 800376362140066 2.2200 14:35:18 XLON 149 800376362140069 2.2200 14:35:18 XLON 1,467 800376362140068 2.2200 14:35:18 XLON 1,468 800376362140067 2.2190 14:35:25 BATE 240 02000125O 2.2190 14:35:25 BATE 1,985 02000125M 2.2190 14:35:25 CHIX 1,350 120001M7R 2.2190 14:35:25 XLON 1,630 800376362140098 2.2190 14:35:25 XLON 3,843 800376362140099 2.2190 14:35:25 XLON 4,642 800376362140090 2.2190 14:35:26 XLON 330 800376362140100 2.2190 14:35:27 BATE 376 02000127C 2.2190 14:35:27 BATE 920 02000127D 2.2190 14:35:27 XLON 318 800376362140160 2.2190 14:35:27 XLON 372 800376362140154 2.2190 14:35:27 XLON 2,452 800376362140159 2.2180 14:35:36 CHIX 1,002 120001MEW 2.2180 14:35:36 XLON 1,061 800376362140269 2.2180 14:35:37 XLON 156 800376362140270 2.2180 14:35:37 XLON 1,234 800376362140271 2.2170 14:36:30 CHIX 751 120001MS5 2.2170 14:37:10 CHIX 556 120001N0U 2.2170 14:37:11 CHIX 208 120001N18 2.2170 14:37:11 CHIX 398 120001N17 2.2170 14:37:24 BATE 632 0200012LY 2.2170 14:38:02 BATE 376 0200012QM 2.2170 14:38:02 BATE 767 0200012QG 2.2170 14:38:02 BATE 767 0200012QN 2.2160 14:38:02 TRQX 1,383 800376416673369 2.2170 14:38:02 XLON 664 800376362140798 2.2170 14:38:02 XLON 700 800376362140800 2.2170 14:38:02 XLON 1,468 800376362140799 2.2170 14:38:07 BATE 767 0200012R4 2.2170 14:38:08 BATE 27 0200012RD 2.2170 14:38:18 BATE 767 0200012UC 2.2170 14:38:23 BATE 767 0200012V5 2.2170 14:38:36 BATE 767 0200012WR 2.2170 14:39:17 BATE 699 02000130W 2.2170 14:39:27 BATE 767 02000131E 2.2180 14:39:40 BATE 496 02000131X 2.2170 14:39:41 XLON 4,243 800376362141256 2.2170 14:39:55 BATE 431 020001336 2.2170 14:39:55 BATE 767 020001335 2.2170 14:39:55 CHIX 61 120001NSR 2.2170 14:39:55 CHIX 806 120001NST 2.2170 14:39:55 CHIX 2,900 120001NSS 2.2170 14:39:55 XLON 1,468 800376362141281 2.2170 14:39:57 XLON 23 800376362141302 2.2170 14:39:57 XLON 502 800376362141301 2.2170 14:39:57 XLON 1,467 800376362141300 2.2170 14:39:59 XLON 996 800376362141303 2.2160 14:41:01 BATE 767 0200013B1 2.2160 14:41:01 XLON 1,071 800376362141704 2.2160 14:41:01 XLON 2,888 800376362141699 2.2160 14:41:02 BATE 376 0200013B5 2.2160 14:41:02 BATE 767 0200013B6 2.2150 14:41:03 BATE 431 0200013BT 2.2150 14:41:03 BATE 1,152 0200013BJ 2.2150 14:41:03 BATE 1,307 0200013BL 2.2150 14:41:12 BATE 376 0200013D0 2.2150 14:41:12 BATE 830 0200013CZ 2.2140 14:41:20 XLON 4,443 800376362141818 2.2150 14:41:25 BATE 378 0200013FA 2.2160 14:42:03 CHIX 505 120001OKB 2.2160 14:42:03 CHIX 751 120001OKC 2.2160 14:42:03 CHIX 853 120001OKD 2.2150 14:42:25 BATE 2,400 0200013LW 2.2150 14:42:25 CHIX 3,110 120001OQC 2.2150 14:42:25 XLON 4,657 800376362142070 2.2140 14:42:29 BATE 884 0200013M5 2.2140 14:42:55 BATE 431 0200013OP 2.2140 14:43:20 BATE 275 0200013QW 2.2140 14:43:26 XLON 444 800376362142244 2.2140 14:43:26 XLON 732 800376362142243 2.2160 14:44:04 XLON 644 800376362142397 2.2160 14:44:04 XLON 842 800376362142398 2.2160 14:44:06 XLON 303 800376362142401 2.2160 14:44:06 XLON 1,467 800376362142400 2.2170 14:44:37 XLON 213 800376362142440 2.2170 14:44:37 XLON 583 800376362142439 2.2170 14:44:37 XLON 808 800376362142438 2.2160 14:45:09 BATE 1,469 020001419 2.2160 14:45:09 CHIX 617 120001PHT 2.2160 14:45:09 CHIX 2,928 120001PHS 2.2160 14:45:09 TRQX 1,841 800376416674859 2.2160 14:45:09 XLON 522 800376362142551 2.2160 14:45:09 XLON 3,592 800376362142552 2.2160 14:45:10 BATE 431 02000141C 2.2160 14:45:10 BATE 767 02000141E 2.2160 14:45:10 BATE 894 02000141D 2.2160 14:45:11 BATE 431 02000141T 2.2160 14:45:11 BATE 669 02000141S 2.2160 14:45:12 BATE 431 020001423 2.2160 14:45:12 BATE 500 020001421 2.2160 14:45:12 BATE 836 020001422 2.2180 14:47:07 XLON 716 800376362143113 2.2180 14:47:07 XLON 965 800376362143115 2.2180 14:47:07 XLON 1,468 800376362143114 2.2180 14:47:08 CHIX 779 120001Q7W 2.2180 14:47:08 CHIX 931 120001Q7V 2.2180 14:47:08 XLON 394 800376362143119 2.2180 14:47:08 XLON 467 800376362143117 2.2180 14:47:08 XLON 714 800376362143118 2.2190 14:49:14 BATE 1,084 0200014RL 2.2190 14:49:14 BATE 1,262 0200014RF 2.2190 14:49:14 BATE 1,262 0200014RK 2.2190 14:49:14 CHIX 3,921 120001QTO 2.2190 14:49:14 TRQX 2,017 800376416675780 2.2180 14:49:14 XLON 4,614 800376362143536 2.2190 14:49:14 XLON 542 800376362143532 2.2190 14:49:14 XLON 1,467 800376362143531 2.2190 14:49:14 XLON 1,468 800376362143533 2.2190 14:49:14 XLON 3,200 800376362143534 2.2180 14:49:15 XLON 1,360 800376362143542 2.2180 14:49:15 XLON 3,385 800376362143541 2.2190 14:50:03 XLON 465 800376362143711 2.2190 14:50:14 CHIX 522 120001R50 2.2190 14:50:14 CHIX 1,442 120001R51 2.2190 14:50:14 CHIX 2,132 120001R4Z 2.2190 14:50:14 XLON 244 800376362143800 2.2190 14:50:14 XLON 332 800376362143808 2.2190 14:50:14 XLON 597 800376362143805 2.2190 14:50:14 XLON 912 800376362143801 2.2190 14:50:14 XLON 917 800376362143802 2.2190 14:50:14 XLON 1,200 800376362143806 2.2190 14:50:14 XLON 1,500 800376362143807 2.2190 14:50:14 XLON 4,364 800376362143790 2.2190 14:51:02 CHIX 27 120001RDZ 2.2190 14:51:20 CHIX 163 120001RHM 2.2190 14:51:20 CHIX 470 120001RHN 2.2190 14:52:15 BATE 376 020001592 2.2190 14:52:15 BATE 767 020001593 2.2190 14:52:38 TRQX 1,018 800376416676499 2.2190 14:52:38 XLON 203 800376362144381 2.2190 14:52:46 XLON 592 800376362144415 2.2190 14:52:51 XLON 589 800376362144444 2.2190 14:55:00 BATE 279 0200015ND 2.2190 14:55:00 BATE 2,469 0200015NC 2.2190 14:55:00 CHIX 1,596 120001SEI 2.2190 14:55:00 CHIX 1,890 120001SEJ 2.2190 14:55:00 XLON 480 800376362144795 2.2190 14:55:00 XLON 1,359 800376362144796 2.2190 14:55:00 XLON 1,467 800376362144794 2.2190 14:55:00 XLON 4,645 800376362144783 2.2180 14:55:34 BATE 310 0200015R1 2.2190 14:55:34 TRQX 1,219 800376416677086 2.2190 14:55:39 XLON 397 800376362144921 2.2190 14:56:22 CHIX 553 120001SR8 2.2190 14:56:22 CHIX 2,949 120001SR4 2.2190 14:56:22 XLON 3 800376362144986 2.2190 14:56:22 XLON 373 800376362144983 2.2190 14:56:22 XLON 611 800376362144982 2.2190 14:56:22 XLON 691 800376362144985 2.2190 14:56:22 XLON 1,431 800376362144981 2.2190 14:56:22 XLON 1,467 800376362144984 2.2190 14:56:23 CHIX 284 120001SRB 2.2190 14:56:24 CHIX 310 120001SRD 2.2190 14:56:28 CHIX 39 120001SS2 2.2200 14:59:09 BATE 2,106 02000169K 2.2200 14:59:09 CHIX 2,084 120001TI5 2.2200 14:59:09 TRQX 674 800376416677689 2.2200 14:59:09 TRQX 1,740 800376416677690 2.2200 14:59:09 XLON 398 800376362145567 2.2200 14:59:09 XLON 2,729 800376362145566 2.2200 14:59:09 XLON 4,361 800376362145564 2.2190 14:59:10 XLON 1,721 800376362145574 2.2200 15:00:04 BATE 767 0200016GT 2.2200 15:00:10 BATE 767 0200016I2 2.2200 15:00:19 BATE 767 0200016J0 2.2200 15:00:26 BATE 376 0200016JO 2.2210 15:01:06 BATE 376 0200016NV 2.2210 15:01:08 BATE 409 0200016NZ 2.2210 15:01:23 BATE 376 0200016PY 2.2210 15:01:23 BATE 897 0200016PX 2.2200 15:01:23 CHIX 2,228 120001U6M 2.2200 15:01:23 XLON 3,761 800376362145889 2.2200 15:01:26 BATE 136 0200016R5 2.2200 15:01:26 BATE 1,961 0200016R6 2.2200 15:01:26 XLON 512 800376362145922 2.2200 15:01:26 XLON 903 800376362145923 2.2200 15:01:26 XLON 1,800 800376362145924 2.2200 15:01:27 XLON 509 800376362145925 2.2210 15:04:21 BATE 767 02000175C 2.2210 15:04:21 BATE 1,163 02000175D 2.2210 15:04:21 BATE 1,930 02000175A 2.2200 15:04:21 TRQX 1,033 800376416678766 2.2210 15:04:21 XLON 4,733 800376362146523 2.2200 15:04:22 BATE 1,013 02000175G 2.2200 15:04:22 XLON 1,300 800376362146543 2.2200 15:04:22 XLON 2,488 800376362146536 2.2200 15:04:22 XLON 2,992 800376362146537 2.2200 15:04:22 XLON 4,275 800376362146542 2.2200 15:04:23 XLON 2,787 800376362146544 2.2200 15:04:23 XLON 4,107 800376362146547 2.2210 15:04:30 XLON 3,702 800376362146596 2.2210 15:04:30 XLON 4,010 800376362146595 2.2210 15:04:31 XLON 369 800376362146597 2.2210 15:04:47 CHIX 563 120001V4E 2.2210 15:04:47 CHIX 1,293 120001V4F 2.2210 15:04:47 CHIX 1,386 120001V4G 2.2210 15:04:47 CHIX 3,860 120001V4D 2.2210 15:04:47 XLON 225 800376362146623 2.2210 15:04:47 XLON 266 800376362146626 2.2210 15:04:47 XLON 1,126 800376362146627 2.2210 15:04:47 XLON 2,480 800376362146632 2.2210 15:04:47 XLON 2,593 800376362146628 2.2210 15:04:47 XLON 4,320 800376362146630 2.2210 15:04:48 XLON 2,228 800376362146633 2.2210 15:05:03 BATE 378 02000179B 2.2210 15:05:08 BATE 376 0200017A1 2.2210 15:05:13 BATE 107 0200017AU 2.2210 15:06:06 BATE 47 0200017G7 2.2200 15:06:09 BATE 1,997 0200017GE 2.2200 15:06:09 CHIX 336 120001VKB 2.2200 15:06:09 CHIX 892 120001VKA 2.2200 15:06:09 TRQX 470 800376416679119 2.2200 15:06:09 TRQX 671 800376416679118 2.2200 15:06:09 XLON 2,861 800376362146875 2.2250 15:07:16 BATE 1,124 0200017NK 2.2260 15:07:16 XLON 1,083 800376362147030 2.2260 15:07:16 XLON 1,468 800376362147029 2.2260 15:08:22 XLON 1,034 800376362147127 2.2260 15:08:22 XLON 1,150 800376362147128 2.2250 15:09:21 BATE 3,450 0200017ZF 2.2250 15:09:21 CHIX 1,124 120001WIF 2.2250 15:09:21 XLON 145 800376362147280 2.2250 15:09:21 XLON 611 800376362147279 2.2250 15:09:21 XLON 704 800376362147281 2.2250 15:09:21 XLON 1,467 800376362147278 2.2250 15:09:21 XLON 1,468 800376362147277 2.2250 15:09:21 XLON 1,847 800376362147262 2.2270 15:11:41 CHIX 1,205 120001X5Y 2.2260 15:12:00 CHIX 1,604 120001X96 2.2260 15:12:00 CHIX 1,659 120001X95 2.2260 15:12:00 XLON 2,062 800376362147869 2.2260 15:12:00 XLON 2,225 800376362147875 2.2280 15:15:15 XLON 4,519 800376362148302 2.2280 15:16:00 XLON 988 800376362148451 2.2280 15:16:39 CHIX 776 120001YI3 2.2280 15:16:39 CHIX 1,349 120001YI4 2.2280 15:16:39 CHIX 1,453 120001YHU 2.2280 15:16:39 CHIX 2,247 120001YHT 2.2280 15:16:39 XLON 386 800376362148531 2.2280 15:16:39 XLON 1,454 800376362148525 2.2280 15:16:39 XLON 1,467 800376362148529 2.2280 15:16:39 XLON 1,468 800376362148530 2.2270 15:17:17 BATE 1,527 02000197Q 2.2270 15:17:17 TRQX 1,183 800376416681238 2.2270 15:17:17 TRQX 2,463 800376416681243 2.2270 15:17:17 XLON 628 800376362148644 2.2270 15:17:17 XLON 1,467 800376362148638 2.2270 15:17:17 XLON 1,467 800376362148643 2.2260 15:18:42 CHIX 1,492 120001YYW 2.2270 15:20:42 BATE 550 0200019QX 2.2270 15:20:42 BATE 767 0200019QW 2.2270 15:20:42 CHIX 117 120001ZG6 2.2270 15:20:42 CHIX 1,192 120001ZG7 2.2270 15:20:42 CHIX 3,035 120001ZFZ 2.2270 15:20:42 XLON 1,740 800376362149240 2.2270 15:20:42 XLON 2,899 800376362149239 2.2270 15:20:44 BATE 431 0200019R0 2.2270 15:20:44 BATE 767 0200019R1 2.2260 15:21:21 XLON 1,473 800376362149295 2.2260 15:21:28 XLON 1,359 800376362149333 2.2260 15:21:28 XLON 1,557 800376362149332 2.2260 15:21:30 BATE 376 0200019TY 2.2260 15:21:35 BATE 842 0200019UR 2.2260 15:21:54 BATE 767 0200019W8 2.2250 15:22:18 TRQX 577 800376416682101 2.2250 15:22:18 TRQX 900 800376416682100 2.2250 15:22:18 TRQX 1,246 800376416682099 2.2250 15:22:29 BATE 431 0200019YT 2.2250 15:22:34 BATE 624 0200019Z8 2.2250 15:22:38 BATE 69 0200019ZH 2.2250 15:22:54 BATE 163 020001A15 2.2250 15:22:59 BATE 69 020001A1E 2.2250 15:22:59 BATE 376 020001A1F 2.2250 15:23:33 BATE 767 020001A4G 2.2250 15:23:38 BATE 431 020001A57 2.2250 15:23:38 BATE 700 020001A58 2.2240 15:24:47 BATE 767 020001AB1 2.2240 15:24:47 CHIX 602 12000213Z 2.2240 15:24:47 CHIX 1,984 12000213Y 2.2240 15:25:02 BATE 399 020001ABV 2.2240 15:25:02 BATE 767 020001ABU 2.2240 15:25:02 XLON 1,286 800376362149982 2.2240 15:25:06 XLON 149 800376362149998 2.2240 15:25:06 XLON 552 800376362149997 2.2240 15:25:06 XLON 1,468 800376362149996 2.2230 15:25:07 CHIX 111 120002164 2.2230 15:25:07 CHIX 1,442 120002165 2.2230 15:25:07 TRQX 107 800376416682782 2.2230 15:25:07 TRQX 938 800376416682781 2.2230 15:25:07 XLON 71 800376362150005 2.2230 15:25:07 XLON 3,708 800376362150004 2.2240 15:25:07 XLON 152 800376362150002 2.2240 15:25:07 XLON 381 800376362150000 2.2240 15:25:07 XLON 551 800376362150001 2.2230 15:25:31 BATE 192 020001AFA 2.2230 15:25:31 BATE 962 020001AF1 2.2230 15:25:31 XLON 563 800376362150108 2.2230 15:25:31 XLON 2,341 800376362150109 2.2230 15:25:31 XLON 3,199 800376362150107 2.2240 15:26:08 BATE 65 020001AIW 2.2240 15:26:08 BATE 792 020001AIX 2.2250 15:26:31 XLON 25 800376362150299 2.2250 15:26:31 XLON 307 800376362150298 2.2250 15:26:31 XLON 608 800376362150300 2.2250 15:26:33 XLON 608 800376362150301 2.2250 15:26:34 XLON 105 800376362150303 2.2250 15:26:34 XLON 585 800376362150304 2.2250 15:26:46 XLON 637 800376362150313 2.2250 15:26:46 XLON 894 800376362150314 2.2250 15:26:51 BATE 467 020001AM9 2.2250 15:26:51 BATE 1,690 020001AMA 2.2250 15:26:51 XLON 636 800376362150334 2.2250 15:26:51 XLON 727 800376362150333 2.2250 15:26:53 BATE 635 020001AMH 2.2250 15:26:53 XLON 698 800376362150339 2.2250 15:26:53 XLON 1,509 800376362150338 2.2250 15:26:54 BATE 760 020001AMM 2.2250 15:26:55 BATE 431 020001AMN 2.2250 15:26:55 XLON 396 800376362150341 2.2250 15:26:55 XLON 594 800376362150342 2.2250 15:26:56 BATE 1,060 020001AMO 2.2250 15:26:56 XLON 590 800376362150346 2.2250 15:26:57 XLON 586 800376362150351 2.2250 15:27:00 BATE 1,036 020001AN3 2.2250 15:27:00 XLON 1,477 800376362150354 2.2250 15:27:04 BATE 849 020001ANR 2.2240 15:28:25 BATE 1,476 020001ATT 2.2240 15:28:25 BATE 2,580 020001ATW 2.2240 15:28:25 CHIX 593 1200021ZU 2.2240 15:28:25 CHIX 2,081 1200021ZV 2.2240 15:28:25 XLON 220 800376362150566 2.2240 15:28:25 XLON 416 800376362150567 2.2240 15:28:25 XLON 4,201 800376362150564 2.2240 15:29:23 CHIX 509 12000225Q 2.2250 15:30:02 XLON 554 800376362150776 2.2250 15:30:02 XLON 1,400 800376362150775 2.2240 15:30:03 BATE 3,860 020001B1L 2.2240 15:30:03 CHIX 1,865 1200022DH 2.2240 15:30:03 TRQX 1,125 800376416683541 2.2240 15:30:03 XLON 1,992 800376362150791 2.2240 15:30:20 XLON 568 800376362150881 2.2240 15:30:20 XLON 1,000 800376362150883 2.2240 15:30:20 XLON 1,467 800376362150882 2.2240 15:30:22 XLON 567 800376362150884 2.2230 15:30:33 XLON 103 800376362150918 2.2230 15:30:33 XLON 308 800376362150919 2.2230 15:30:33 XLON 1,467 800376362150917 2.2230 15:30:41 XLON 591 800376362150946 2.2230 15:30:45 BATE 402 020001B5O 2.2230 15:30:45 BATE 932 020001B5N 2.2230 15:30:45 XLON 607 800376362150951 2.2230 15:30:47 XLON 834 800376362150956 2.2230 15:30:48 BATE 431 020001B5W 2.2230 15:30:48 BATE 3,526 020001B5V 2.2230 15:32:24 BATE 2,032 020001BEG 2.2230 15:32:24 XLON 4,344 800376362151248 2.2230 15:32:26 BATE 431 020001BEH 2.2230 15:32:29 BATE 376 020001BEO 2.2230 15:32:29 BATE 444 020001BEN 2.2230 15:32:29 BATE 1,580 020001BEP 2.2230 15:32:33 BATE 3,518 020001BEV 2.2230 15:33:02 CHIX 830 120002327 2.2230 15:33:12 BATE 1,022 020001BIS 2.2230 15:33:12 BATE 1,870 020001BIA 2.2230 15:33:12 CHIX 467 120002353 2.2230 15:33:12 CHIX 612 12000234D 2.2230 15:33:12 CHIX 1,056 120002358 2.2230 15:33:17 BATE 848 020001BJ8 2.2230 15:33:17 BATE 1,192 020001BJM 2.2230 15:33:17 BATE 2,381 020001BJA 2.2240 15:33:19 XLON 398 800376362151533 2.2240 15:33:19 XLON 607 800376362151534 2.2240 15:33:19 XLON 1,467 800376362151532 2.2240 15:33:19 XLON 1,468 800376362151531 2.2240 15:33:58 XLON 856 800376362151700 2.2240 15:33:58 XLON 1,467 800376362151701 2.2240 15:34:13 XLON 868 800376362151839 2.2230 15:34:15 BATE 419 020001BQF 2.2230 15:34:15 BATE 767 020001BQD 2.2230 15:34:15 BATE 2,767 020001BQE 2.2230 15:34:15 BATE 3,953 020001BQ8 2.2230 15:34:15 CHIX 1,076 1200023JA 2.2230 15:34:15 TRQX 1,010 800376416684213 2.2230 15:34:15 XLON 4,067 800376362151867 2.2230 15:34:18 XLON 536 800376362151884 2.2230 15:34:18 XLON 825 800376362151882 2.2230 15:34:18 XLON 1,467 800376362151883 2.2230 15:34:20 XLON 495 800376362151900 2.2230 15:34:20 XLON 932 800376362151899 2.2230 15:35:06 CHIX 402 1200023RO 2.2230 15:35:06 CHIX 2,228 1200023RN 2.2230 15:35:06 XLON 4,412 800376362152117 2.2230 15:36:23 BATE 1,390 020001C4X 2.2230 15:36:26 BATE 3,328 020001C58 2.2270 15:37:35 XLON 1,467 800376362152715 2.2270 15:37:37 XLON 200 800376362152717 2.2270 15:37:37 XLON 1,468 800376362152718 2.2280 15:38:35 BATE 538 020001CHK 2.2280 15:39:03 BATE 505 020001CKG 2.2280 15:39:03 BATE 2,376 020001CKM 2.2280 15:39:03 CHIX 1,059 1200024WP 2.2280 15:39:03 XLON 481 800376362152945 2.2280 15:39:03 XLON 4,340 800376362152946 2.2280 15:39:05 BATE 8 020001CL6 2.2280 15:39:05 BATE 1,686 020001CL7 2.2280 15:39:05 XLON 714 800376362152955 2.2280 15:39:05 XLON 1,810 800376362152956 2.2280 15:40:03 BATE 767 020001CQV 2.2280 15:40:03 BATE 902 020001CQW 2.2280 15:40:03 BATE 1,577 020001CQT 2.2280 15:40:03 TRQX 1,024 800376416685204 2.2280 15:40:03 XLON 32 800376362153108 2.2280 15:40:03 XLON 1,366 800376362153105 2.2280 15:40:03 XLON 1,396 800376362153107 2.2280 15:40:03 XLON 1,522 800376362153106 2.2280 15:40:03 XLON 2,810 800376362153104 2.2280 15:40:14 CHIX 917 12000257T 2.2300 15:41:07 CHIX 83 1200025FZ 2.2300 15:41:07 CHIX 163 1200025G0 2.2300 15:41:07 CHIX 1,250 1200025FY 2.2300 15:43:02 BATE 2,129 020001D62 2.2300 15:43:02 BATE 2,445 020001D63 2.2300 15:43:02 CHIX 311 1200025UU 2.2300 15:43:02 CHIX 1,215 1200025UW 2.2300 15:43:02 TRQX 1,526 800376416685643 2.2300 15:43:02 XLON 1,372 800376362153598 2.2300 15:43:02 XLON 1,574 800376362153597 2.2310 15:43:45 XLON 633 800376362153706 2.2310 15:43:45 XLON 1,792 800376362153705 2.2310 15:43:57 BATE 2,164 020001DAT 2.2310 15:44:08 BATE 1,911 020001DC8 2.2310 15:44:08 CHIX 3,894 120002624 2.2310 15:44:08 XLON 1,059 800376362153768 2.2310 15:44:08 XLON 1,415 800376362153764 2.2310 15:44:08 XLON 3,246 800376362153763 2.2310 15:44:09 XLON 1,497 800376362153782 2.2310 15:44:09 XLON 1,917 800376362153781 2.2310 15:44:09 XLON 2,253 800376362153779 2.2300 15:44:37 XLON 465 800376362153869 2.2300 15:44:37 XLON 666 800376362153868 2.2300 15:45:02 CHIX 1,494 12000269B 2.2300 15:45:02 XLON 1,806 800376362153951 2.2300 15:45:04 BATE 376 020001DH8 2.2300 15:45:09 BATE 663 020001DHM 2.2300 15:45:09 BATE 664 020001DHL 2.2300 15:46:15 CHIX 1,385 1200026IC 2.2300 15:46:15 XLON 3,080 800376362154133 2.2300 15:48:02 BATE 1,855 020001DVM 2.2300 15:48:02 CHIX 1,159 1200026WB 2.2300 15:48:02 XLON 1,595 800376362154397 2.2300 15:48:03 BATE 1,769 020001DVQ 2.2300 15:48:05 BATE 727 020001DW6 2.2300 15:48:05 BATE 739 020001DW7 2.2300 15:48:05 XLON 990 800376362154410 2.2300 15:48:07 BATE 2,822 020001DW9 2.2310 15:49:02 BATE 767 020001E0J 2.2310 15:50:25 BATE 1,750 020001EB4 2.2310 15:52:09 BATE 86 020001ELX 2.2310 15:52:09 XLON 342 800376362155127 2.2310 15:52:09 XLON 462 800376362155125 2.2310 15:52:09 XLON 3,025 800376362155126 2.2310 15:53:02 BATE 2,390 020001EQX 2.2310 15:53:02 CHIX 3,062 12000286S 2.2310 15:53:02 TRQX 1,665 800376416687462 2.2310 15:53:02 XLON 3,130 800376362155231 2.2320 15:53:13 BATE 52 020001ES8 2.2320 15:53:14 XLON 575 800376362155271 2.2320 15:53:16 BATE 64 020001ESU 2.2320 15:53:24 XLON 578 800376362155296 2.2320 15:53:24 XLON 1,467 800376362155297 2.2320 15:53:29 BATE 376 020001ETS 2.2320 15:53:29 XLON 100 800376362155321 2.2320 15:53:29 XLON 1,121 800376362155322 2.2320 15:53:47 XLON 555 800376362155388 2.2320 15:53:52 XLON 570 800376362155390 2.2320 15:53:52 XLON 585 800376362155391 2.2340 15:55:40 XLON 1,763 800376362155702 2.2340 15:56:10 BATE 1,073 020001F8C 2.2340 15:56:10 CHIX 45 1200028WN 2.2340 15:56:10 CHIX 1,017 1200028WL 2.2340 15:56:10 CHIX 3,321 1200028WO 2.2340 15:56:10 XLON 186 800376362155727 2.2340 15:56:10 XLON 1,727 800376362155728 2.2340 15:57:02 BATE 18 020001FCS 2.2340 15:57:02 BATE 955 020001FCQ 2.2340 15:57:02 BATE 1,539 020001FCR 2.2340 15:57:02 CHIX 159 12000293Q 2.2340 15:57:02 CHIX 916 12000293R 2.2340 15:57:02 XLON 470 800376362155828 2.2340 15:57:02 XLON 3,937 800376362155823 2.2340 15:57:14 BATE 95 020001FE7 2.2350 15:58:24 BATE 863 020001FOS 2.2350 15:59:07 BATE 767 020001FRU 2.2350 15:59:12 BATE 376 020001FRX 2.2350 16:00:36 BATE 80 020001G1F 2.2350 16:01:17 BATE 376 020001G6B 2.2350 16:01:22 BATE 12 020001G6J 2.2350 16:01:25 CHIX 2,344 120002A8D 2.2350 16:02:02 XLON 87 800376362156608 2.2350 16:02:07 XLON 1,588 800376362156623 2.2350 16:02:24 CHIX 1,083 120002AGH 2.2350 16:02:24 CHIX 1,819 120002AGG 2.2350 16:02:24 TRQX 2,276 800376416689245 2.2350 16:02:24 XLON 1,290 800376362156676 2.2350 16:02:24 XLON 3,098 800376362156675 2.2350 16:03:05 XLON 1,370 800376362156762 2.2360 16:04:21 XLON 796 800376362156961 2.2360 16:04:21 XLON 1,000 800376362156960 2.2360 16:06:16 BATE 716 020001GZ2 2.2360 16:06:16 BATE 1,596 020001GZ1 2.2360 16:06:16 CHIX 315 120002BEX 2.2360 16:06:16 CHIX 2,990 120002BEY 2.2360 16:06:16 XLON 216 800376362157216 2.2360 16:06:16 XLON 1,044 800376362157218 2.2360 16:06:16 XLON 3,442 800376362157217 2.2360 16:06:20 BATE 376 020001GZF 2.2360 16:06:20 BATE 409 020001GZH 2.2360 16:06:20 BATE 496 020001GZG 2.2360 16:06:20 BATE 542 020001GZC 2.2360 16:06:20 BATE 964 020001GZD 2.2360 16:06:20 BATE 1,031 020001GZI 2.2360 16:06:20 CHIX 1,951 120002BFK 2.2360 16:06:20 TRQX 1,127 800376416689981 2.2360 16:06:20 XLON 1,010 800376362157226 2.2360 16:06:22 BATE 1,229 020001GZO 2.2360 16:06:24 BATE 1,811 020001GZW 2.2360 16:06:24 XLON 766 800376362157242 2.2360 16:06:24 XLON 1,591 800376362157241 2.2360 16:06:25 XLON 139 800376362157294 2.2360 16:06:25 XLON 405 800376362157301 2.2360 16:06:25 XLON 745 800376362157300 2.2360 16:06:25 XLON 767 800376362157292 2.2360 16:06:25 XLON 1,373 800376362157293 2.2360 16:07:02 BATE 767 020001H41 2.2360 16:07:17 BATE 767 020001H5M 2.2360 16:07:22 BATE 767 020001H6E 2.2360 16:07:22 BATE 2,584 020001H6F 2.2360 16:07:27 BATE 1,270 020001H6P 2.2360 16:07:29 BATE 1,404 020001H71 2.2360 16:09:21 BATE 1,360 020001HHB 2.2360 16:10:05 BATE 767 020001HKJ 2.2360 16:10:05 XLON 272 800376362157896 2.2360 16:10:05 XLON 861 800376362157895 2.2360 16:10:11 XLON 880 800376362157947 2.2390 16:10:51 XLON 100 800376362158074 2.2390 16:10:51 XLON 923 800376362158075 2.2390 16:11:05 BATE 767 020001HTG 2.2390 16:11:05 XLON 990 800376362158153 2.2390 16:11:07 BATE 767 020001HTZ 2.2390 16:11:21 BATE 150 020001HV5 2.2390 16:11:23 CHIX 77 120002CQI 2.2390 16:11:23 CHIX 692 120002CQJ 2.2390 16:12:03 CHIX 188 120002CYY 2.2390 16:12:03 CHIX 921 120002CYX 2.2390 16:12:03 CHIX 1,726 120002CZ2 2.2390 16:12:03 TRQX 74 800376416691193 2.2390 16:12:03 TRQX 2,027 800376416691192 2.2390 16:12:03 XLON 841 800376362158321 2.2390 16:12:03 XLON 3,685 800376362158322 2.2390 16:12:03 XLON 4,650 800376362158329 2.2390 16:12:12 BATE 376 020001I0T 2.2390 16:12:12 XLON 1,854 800376362158348 2.2390 16:12:17 BATE 376 020001I10 2.2390 16:12:23 BATE 376 020001I1E 2.2390 16:12:25 XLON 307 800376362158369 2.2390 16:13:02 BATE 121 020001I4W 2.2390 16:13:02 BATE 767 020001I4V 2.2380 16:13:02 CHIX 3,179 120002D67 2.2380 16:13:02 TRQX 1,086 800376416691376 2.2380 16:13:02 XLON 1,870 800376362158567 2.2380 16:13:02 XLON 2,034 800376362158561 2.2380 16:13:02 XLON 2,637 800376362158562 2.2380 16:13:05 XLON 1,279 800376362158583 2.2380 16:13:08 BATE 773 020001I61 2.2380 16:13:20 BATE 767 020001I6N 2.2380 16:13:42 BATE 376 020001I8B 2.2380 16:13:50 BATE 376 020001I9L 2.2380 16:13:58 BATE 376 020001IB3 2.2380 16:14:06 BATE 376 020001IC8 2.2380 16:14:14 BATE 376 020001ID7 2.2380 16:14:23 BATE 376 020001IE1 2.2380 16:14:30 BATE 767 020001IES 2.2380 16:14:35 BATE 376 020001IF2 2.2380 16:14:39 BATE 376 020001IFR 2.2380 16:14:42 BATE 70 020001IG7 2.2380 16:14:47 BATE 376 020001IGX 2.2380 16:14:50 BATE 767 020001IH9 2.2380 16:14:55 BATE 767 020001IHV 2.2380 16:15:38 BATE 119 020001INH 2.2380 16:15:38 BATE 767 020001ING 2.2370 16:15:38 CHIX 133 120002DYL 2.2370 16:15:38 CHIX 1,052 120002DYK 2.2370 16:15:38 CHIX 1,490 120002DYM 2.2370 16:15:38 TRQX 29 800376416691929 2.2370 16:15:38 TRQX 109 800376416691928 2.2370 16:15:38 TRQX 1,504 800376416691927 2.2370 16:15:38 XLON 611 800376362159193 2.2370 16:15:38 XLON 750 800376362159194 2.2370 16:15:38 XLON 1,027 800376362159190 2.2370 16:15:38 XLON 3,645 800376362159189 2.2380 16:15:38 XLON 10 800376362159198 2.2380 16:15:38 XLON 1,030 800376362159195 2.2380 16:15:38 XLON 1,468 800376362159196 2.2380 16:15:38 XLON 1,476 800376362159197 2.2370 16:15:43 BATE 68 020001IO4 2.2370 16:15:43 BATE 431 020001IO6 2.2370 16:15:43 BATE 3,110 020001IO5 2.2360 16:15:43 CHIX 1,629 120002DZU 2.2360 16:15:43 XLON 1,149 800376362159216 2.2360 16:15:45 XLON 3,095 800376362159222 2.2360 16:16:13 BATE 431 020001ISN 2.2360 16:16:13 XLON 3,087 800376362159294 2.2360 16:16:18 BATE 554 020001IT4 2.2360 16:16:18 BATE 744 020001IT5 2.2360 16:16:18 BATE 2,478 020001IT6 2.2360 16:16:23 BATE 73 020001ITU 2.2360 16:16:23 BATE 727 020001ITV 2.2360 16:16:23 BATE 1,558 020001ITW 2.2360 16:17:49 BATE 113 020001J3B 2.2360 16:17:49 XLON 779 800376362159654 2.2360 16:17:49 XLON 1,000 800376362159655 2.2350 16:17:51 XLON 2,740 800376362159669 2.2350 16:17:54 BATE 65 020001J41 2.2350 16:17:54 BATE 2,081 020001J42 2.2350 16:17:54 XLON 1,097 800376362159680 2.2360 16:20:02 XLON 176 800376362160183 2.2360 16:20:02 XLON 1,200 800376362160182 2.2360 16:20:02 XLON 2,722 800376362160181 2.2360 16:20:06 BATE 591 020001JLN 2.2360 16:20:06 XLON 705 800376362160191 2.2360 16:20:06 XLON 1,476 800376362160192 2.2360 16:20:12 CHIX 1,703 120002FEQ 2.2370 16:21:02 CHIX 113 120002FNO 2.2370 16:21:12 CHIX 1,709 120002FPM 2.2380 16:21:27 CHIX 49 120002FSG 2.2380 16:21:27 CHIX 63 120002FSH 2.2380 16:21:27 CHIX 168 120002FSE 2.2380 16:21:27 CHIX 1,150 120002FSF 2.2380 16:21:46 CHIX 977 120002FWS 2.2390 16:21:51 XLON 72 800376362160783 2.2390 16:21:51 XLON 985 800376362160785 2.2390 16:21:51 XLON 1,151 800376362160787 2.2390 16:21:51 XLON 1,300 800376362160784 2.2390 16:21:51 XLON 1,500 800376362160786 2.2390 16:21:52 XLON 54 800376362160803 2.2390 16:21:52 XLON 974 800376362160801 2.2390 16:21:52 XLON 1,476 800376362160802 2.2390 16:22:02 XLON 712 800376362160815 2.2390 16:22:02 XLON 985 800376362160814 2.2390 16:22:13 BATE 3,054 020001K2I 2.2390 16:22:13 XLON 385 800376362160859 2.2390 16:22:13 XLON 756 800376362160858 2.2390 16:22:15 CHIX 13 120002G0W 2.2390 16:22:15 CHIX 141 120002G0V 2.2390 16:22:15 CHIX 702 120002G0U 2.2390 16:23:15 BATE 601 020001KAI 2.2390 16:23:15 BATE 1,588 020001KAE 2.2400 16:23:15 CHIX 260 120002GBN 2.2400 16:23:15 CHIX 458 120002GBP 2.2400 16:23:15 CHIX 1,923 120002GBO 2.2390 16:23:24 BATE 918 020001KBT 2.2390 16:23:44 BATE 69 020001KE9 2.2390 16:23:44 BATE 751 020001KEA 2.2390 16:23:44 CHIX 3,712 120002GHV 2.2390 16:23:44 TRQX 1,324 800376416693770 2.2390 16:23:56 CHIX 2,163 120002GJ1 2.2390 16:23:56 XLON 2,983 800376362161175 2.2390 16:23:57 BATE 571 020001KG5 2.2390 16:23:57 TRQX 571 800376416693796 2.2390 16:23:57 XLON 1,677 800376362161179 2.2390 16:23:58 XLON 4,751 800376362161191 2.2390 16:23:59 XLON 2,425 800376362161195 2.2390 16:24:00 XLON 2,554 800376362161196 2.2390 16:24:02 BATE 1,243 020001KGP 2.2390 16:24:02 BATE 1,641 020001KGQ 2.2390 16:24:02 TRQX 134 800376416693806 2.2390 16:24:02 TRQX 623 800376416693805 2.2390 16:24:02 TRQX 1,131 800376416693807 2.2390 16:24:24 BATE 1,186 020001KKI 2.2380 16:24:54 CHIX 1,376 120002GUB 2.2380 16:25:01 XLON 1,087 800376362161423 2.2380 16:25:01 XLON 3,181 800376362161422 2.2380 16:25:04 BATE 376 020001KPF 2.2380 16:25:05 BATE 439 020001KPO 2.2380 16:25:05 BATE 920 020001KPP 2.2380 16:25:06 BATE 97 020001KPR 2.2380 16:25:06 BATE 103 020001KPQ 2.2380 16:25:07 BATE 99 020001KPU 2.2380 16:25:08 BATE 102 020001KPX 2.2380 16:25:23 BATE 376 020001KRH 2.2370 16:25:41 CHIX 1,436 120002H81 2.2370 16:25:41 CHIX 1,953 120002H7Y 2.2370 16:25:41 TRQX 1,103 800376416694173 2.2370 16:25:41 XLON 829 800376362161641 2.2370 16:25:41 XLON 1,200 800376362161642 2.2370 16:26:02 XLON 1,001 800376362161828 2.2370 16:26:02 XLON 2,523 800376362161827 2.2370 16:26:14 CHIX 1,704 120002HGK 2.2370 16:26:25 CHIX 344 120002HJ8 2.2380 16:27:02 BATE 767 020001L7S 2.2370 16:27:03 XLON 508 800376362162035 2.2370 16:27:03 XLON 1,180 800376362162044 2.2370 16:27:03 XLON 3,071 800376362162034 2.2370 16:27:25 BATE 209 020001LAB 2.2370 16:28:10 XLON 2,648 800376362162452 2.2370 16:28:23 XLON 1,720 800376362162505 2.2370 16:28:24 TRQX 1,167 800376416694777 2.2380 16:29:07 XLON 139 800376362162817 2.2380 16:29:07 XLON 1,116 800376362162816 2.2370 16:29:08 BATE 431 020001LOP 2.2370 16:29:08 TRQX 5 800376416694887 2.2370 16:29:11 CHIX 137 120002IK7 2.2370 16:29:12 XLON 142 800376362162862 2.2370 16:29:12 XLON 153 800376362162863 2.2370 16:29:12 XLON 243 800376362162864 2.2370 16:29:12 XLON 457 800376362162861 2.2370 16:29:12 XLON 537 800376362162860 2.2370 16:29:13 CHIX 50 120002IKD 2.2370 16:29:20 XLON 110 800376362162964 2.2370 16:29:21 CHIX 5 120002IMU 2.2370 16:29:22 BATE 1 020001LQ3 2.2370 16:29:22 XLON 102 800376362162991 2.2370 16:29:22 XLON 890 800376362162992 2.2370 16:29:23 TRQX 66 800376416694932 2.2360 16:29:26 CHIX 1,891 120002IQ1 2.2370 16:29:27 BATE 2,355 020001LRJ 2.2370 16:29:30 BATE 365 020001LS5 2.2370 16:29:32 BATE 63 020001LSZ 2.2370 16:29:32 TRQX 6 800376416694971 2.2370 16:29:34 XLON 888 800376362163138 2.2370 16:29:34 XLON 1,300 800376362163139 2.2370 16:29:34 XLON 1,959 800376362163140 2.2370 16:29:35 BATE 1,496 020001LTA 2.2370 16:29:37 BATE 2,190 020001LTO 2.2370 16:29:39 BATE 2,394 020001LTY 2.2370 16:29:39 XLON 862 800376362163162 2.2370 16:29:39 XLON 1,300 800376362163161 2.2370 16:29:40 TRQX 750 800376416694993 2.2370 16:29:41 BATE 146 020001LV4 2.2370 16:29:41 BATE 376 020001LV5 2.2370 16:29:41 BATE 2,146 020001LV6 2.2370 16:29:41 XLON 81 800376362163179 2.2370 16:29:41 XLON 750 800376362163180 2.2370 16:29:50 CHIX 15 120002J02 2.2370 16:29:50 CHIX 1,590 120002J03 2.2370 16:29:50 XLON 735 800376362163310 2.2370 16:29:51 BATE 496 020001LXJ 2.2370 16:29:53 CHIX 687 120002J10 Contacts: Tel: Email: Company Secretary +44 (0) 77 6880 6248 secretariat@kingfisher.com Investor Relations +44 (0) 20 7644 1082 investorenquiries@kingfisher.com Treasury +44 (0) 79 7767 8200 treasury@kingfisher.com This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSEAXXXESEDEFA