Kingfisher PLC

Transaction in Own Shares • Jul 12, 2023

National Storage Mechanism | Additional information RNS Number : 7109F Kingfisher PLC 12 July 2023 KINGFISHER PLC Transaction in own shares 12 July 2023: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 11 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: 11 July 2023 Total number of shares purchased: 2,546,141 Volume Weighted Average price paid per share: ��2.2633 Highest price paid per share: ��2.2750 Lowest price paid per share: ��2.2470 To date, Kingfisher has purchased 6,383,136 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 1,302,000 ��2.2644 CHIX 381,707 ��2.2641 BATE 749,000 ��2.2611 TRQX 113,434 ��2.2633 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 11 Jul 2023 (BST) Trading Venue Number of Shares Transaction Reference Number 2.2470 08:33:25 XLON 2,352 802850263273818 2.2550 08:36:54 CHIX 371 120000AFL 2.2550 08:36:54 CHIX 2,048 120000AFK 2.2570 08:37:06 XLON 333 802850263274048 2.2570 08:37:06 XLON 3,381 802850263274047 2.2570 08:37:09 XLON 617 802850263274056 2.2570 08:37:19 XLON 214 802850263274072 2.2570 08:37:19 XLON 418 802850263274073 2.2570 08:37:19 XLON 1,283 802850263274074 2.2570 08:37:24 XLON 401 802850263274078 2.2560 08:38:39 XLON 331 802850263274144 2.2560 08:38:39 XLON 861 802850263274145 2.2560 08:38:39 XLON 1,705 802850263274146 2.2560 08:39:12 CHIX 260 120000AO2 2.2560 08:39:12 CHIX 527 120000AO1 2.2560 08:39:24 XLON 252 802850263274210 2.2560 08:39:24 XLON 616 802850263274208 2.2560 08:39:24 XLON 1,464 802850263274209 2.2560 08:41:02 XLON 662 802850263274334 2.2550 08:41:48 BATE 1,145 02000096U 2.2550 08:41:48 BATE 3,189 02000096V 2.2550 08:41:48 CHIX 528 120000AY2 2.2550 08:41:48 CHIX 1,482 120000AY3 2.2550 08:41:48 TRQX 1,144 802850317800191 2.2550 08:41:48 XLON 566 802850263274377 2.2550 08:41:48 XLON 2,911 802850263274378 2.2560 08:42:00 BATE 748 02000097P 2.2560 08:42:00 BATE 2,497 02000097O 2.2560 08:42:00 CHIX 1,543 120000AYY 2.2560 08:42:00 CHIX 1,856 120000AYZ 2.2570 08:43:30 XLON 251 802850263274550 2.2570 08:43:30 XLON 793 802850263274551 2.2570 08:43:30 XLON 2,078 802850263274552 2.2580 08:44:20 XLON 249 802850263274599 2.2580 08:46:00 BATE 754 0200009FY 2.2580 08:46:00 BATE 764 0200009FX 2.2580 08:46:00 BATE 1,138 0200009FZ 2.2570 08:46:00 CHIX 2,900 120000BG3 2.2580 08:46:05 BATE 259 0200009GL 2.2580 08:46:05 BATE 300 0200009GK 2.2580 08:46:05 BATE 3,275 0200009GM 2.2580 08:46:05 XLON 305 802850263274724 2.2580 08:46:05 XLON 367 802850263274725 2.2580 08:46:05 XLON 1,193 802850263274726 2.2580 08:46:05 XLON 1,224 802850263274728 2.2580 08:46:05 XLON 1,817 802850263274727 2.2580 08:46:10 XLON 1,464 802850263274729 2.2580 08:47:01 BATE 368 0200009J7 2.2580 08:47:01 BATE 764 0200009J6 2.2580 08:47:01 XLON 768 802850263274806 2.2580 08:47:01 XLON 1,464 802850263274807 2.2580 08:47:01 XLON 1,464 802850263274808 2.2570 08:47:06 XLON 924 802850263274826 2.2570 08:47:06 XLON 1,464 802850263274825 2.2570 08:47:32 BATE 35 0200009KP 2.2570 08:48:24 CHIX 304 120000BVA 2.2580 08:48:35 XLON 129 802850263274973 2.2600 08:49:01 CHIX 1,761 120000BYV 2.2590 08:49:30 BATE 764 0200009QO 2.2590 08:49:30 BATE 990 0200009QN 2.2590 08:49:30 BATE 1,825 0200009QP 2.2590 08:49:30 BATE 2,154 0200009QM 2.2590 08:49:30 CHIX 1,121 120000C0Z 2.2590 08:49:30 XLON 697 802850263275071 2.2590 08:49:30 XLON 2,175 802850263275072 2.2600 08:53:01 CHIX 1,749 120000CDY 2.2600 08:53:01 XLON 4,774 802850263275349 2.2620 08:53:47 XLON 481 802850263275405 2.2620 08:53:49 BATE 260 020000A01 2.2620 08:53:52 XLON 223 802850263275415 2.2630 08:54:03 XLON 305 802850263275440 2.2630 08:54:03 XLON 459 802850263275439 2.2630 08:54:03 XLON 700 802850263275441 2.2630 08:54:03 XLON 1,135 802850263275442 2.2610 08:55:06 BATE 9 020000A3D 2.2610 08:55:06 BATE 2,600 020000A3C 2.2610 08:55:06 CHIX 133 120000CN6 2.2610 08:55:06 CHIX 945 120000CN7 2.2610 08:55:08 BATE 1,247 020000A3T 2.2600 08:55:14 BATE 1,570 020000A41 2.2600 08:55:14 BATE 2,160 020000A40 2.2600 08:55:14 CHIX 1,471 120000CO2 2.2610 08:55:14 XLON 1,785 802850263275517 2.2610 08:55:14 XLON 1,963 802850263275516 2.2610 08:55:14 XLON 2,344 802850263275515 2.2600 08:55:15 BATE 1,669 020000A45 2.2600 08:55:17 BATE 1,069 020000A49 2.2600 08:55:17 BATE 2,574 020000A48 2.2590 08:55:23 XLON 4,195 802850263275534 2.2570 08:58:01 XLON 1,363 802850263275718 2.2550 08:58:02 BATE 1,468 020000AC3 2.2570 08:58:33 XLON 315 802850263275863 2.2570 08:58:49 XLON 499 802850263275897 2.2570 08:59:10 XLON 533 802850263275943 2.2570 08:59:15 XLON 1,166 802850263275947 2.2580 08:59:47 BATE 1,799 020000AIA 2.2580 08:59:47 BATE 2,699 020000AIB 2.2580 08:59:47 BATE 2,940 020000AIC 2.2580 09:00:08 BATE 2,839 020000AKP 2.2570 09:01:45 BATE 1,600 020000AO6 2.2570 09:01:45 CHIX 1,263 120000DOR 2.2570 09:01:45 CHIX 1,683 120000DOM 2.2570 09:01:45 XLON 2,378 802850263276193 2.2570 09:01:45 XLON 4,435 802850263276192 2.2560 09:02:00 BATE 1,317 020000AP5 2.2560 09:02:01 BATE 3,557 020000APD 2.2550 09:04:02 BATE 43 020000AVR 2.2550 09:04:02 BATE 1,374 020000AVQ 2.2550 09:04:02 CHIX 1,111 120000E3D 2.2550 09:04:02 XLON 2,889 802850263276416 2.2560 09:04:54 BATE 1,117 020000AXW 2.2560 09:04:54 XLON 236 802850263276466 2.2560 09:04:57 BATE 1,177 020000AXZ 2.2560 09:05:22 BATE 1,183 020000AYZ 2.2570 09:05:31 XLON 4,594 802850263276511 2.2590 09:07:48 CHIX 1,018 120000EJT 2.2590 09:07:57 CHIX 689 120000EK7 2.2610 09:10:56 XLON 499 802850263276860 2.2610 09:10:56 XLON 1,464 802850263276861 2.2600 09:10:58 BATE 441 020000BBK 2.2600 09:10:58 BATE 1,371 020000BBM 2.2600 09:10:58 BATE 1,837 020000BBL 2.2600 09:10:58 CHIX 1,177 120000EUQ 2.2600 09:10:58 XLON 4,546 802850263276863 2.2580 09:11:27 XLON 1,373 802850263276878 2.2590 09:11:31 BATE 351 020000BCM 2.2580 09:11:31 XLON 3,130 802850263276891 2.2590 09:11:36 BATE 25 020000BCV 2.2590 09:11:36 BATE 397 020000BCW 2.2590 09:11:41 BATE 1,496 020000BD3 2.2590 09:11:41 BATE 2,034 020000BD4 2.2590 09:12:40 CHIX 1,372 120000F0T 2.2590 09:12:40 CHIX 2,066 120000F0R 2.2580 09:12:40 TRQX 1,163 802850317802847 2.2580 09:12:40 XLON 3,359 802850263276938 2.2570 09:13:07 XLON 1,428 802850263276969 2.2570 09:13:07 XLON 2,600 802850263276968 2.2570 09:13:08 BATE 337 020000BG5 2.2570 09:13:08 BATE 764 020000BG4 2.2570 09:14:56 BATE 842 020000BLI 2.2570 09:14:57 BATE 521 020000BLU 2.2570 09:14:57 CHIX 1,827 120000FCD 2.2570 09:14:58 BATE 1,937 020000BLV 2.2570 09:14:58 XLON 213 802850263277153 2.2570 09:14:58 XLON 1,556 802850263277154 2.2570 09:15:01 XLON 1,370 802850263277169 2.2570 09:15:05 XLON 1,435 802850263277177 2.2570 09:15:05 XLON 2,222 802850263277176 2.2570 09:16:30 BATE 1,112 020000BPK 2.2590 09:16:59 BATE 997 020000BQD 2.2590 09:17:08 BATE 2,272 020000BQQ 2.2590 09:17:08 BATE 3,286 020000BQP 2.2590 09:17:28 BATE 1,472 020000BRC 2.2580 09:19:47 BATE 446 020000BWH 2.2580 09:19:47 BATE 764 020000BWG 2.2580 09:19:47 BATE 1,146 020000BWJ 2.2580 09:19:47 BATE 1,253 020000BWE 2.2580 09:19:47 BATE 1,911 020000BWI 2.2580 09:19:47 CHIX 1,316 120000FV9 2.2580 09:19:47 CHIX 1,368 120000FVD 2.2570 09:19:47 XLON 1,464 802850263277526 2.2580 09:19:49 BATE 764 020000BWR 2.2580 09:19:49 BATE 825 020000BWS 2.2580 09:19:50 BATE 595 020000BWU 2.2580 09:19:52 XLON 404 802850263277549 2.2580 09:19:52 XLON 1,656 802850263277548 2.2570 09:20:02 BATE 1,943 020000BX7 2.2580 09:20:02 BATE 4,788 020000BX8 2.2580 09:20:02 XLON 399 802850263277557 2.2580 09:20:02 XLON 757 802850263277558 2.2580 09:24:08 BATE 4,586 020000C73 2.2580 09:24:08 XLON 3,996 802850263277829 2.2580 09:25:15 XLON 2,684 802850263277906 2.2570 09:26:04 BATE 1,003 020000CCC 2.2570 09:26:04 CHIX 1,937 120000GK4 2.2580 09:26:04 TRQX 24 802850317803924 2.2580 09:26:04 TRQX 697 802850317803925 2.2570 09:26:04 XLON 2,726 802850263278007 2.2570 09:26:05 TRQX 2,115 802850317803928 2.2560 09:27:03 BATE 1,392 020000CFM 2.2560 09:27:03 BATE 3,257 020000CFR 2.2560 09:27:03 CHIX 1,159 120000GOS 2.2560 09:32:00 XLON 333 802850263278451 2.2560 09:32:00 XLON 681 802850263278452 2.2550 09:32:08 BATE 469 020000CTZ 2.2550 09:32:08 BATE 1,274 020000CTY 2.2550 09:32:08 BATE 2,248 020000CU0 2.2550 09:32:08 CHIX 1,761 120000HD4 2.2560 09:32:08 TRQX 27 802850317804450 2.2560 09:32:08 TRQX 292 802850317804451 2.2560 09:32:08 TRQX 1,403 802850317804452 2.2550 09:32:08 XLON 4,520 802850263278495 2.2560 09:32:22 TRQX 114 802850317804463 2.2550 09:32:40 TRQX 35 802850317804488 2.2550 09:34:33 XLON 221 802850263278662 2.2550 09:34:38 XLON 178 802850263278663 2.2560 09:36:24 BATE 492 020000D4H 2.2560 09:36:24 CHIX 1,587 120000HSB 2.2560 09:36:24 XLON 333 802850263278754 2.2560 09:36:24 XLON 795 802850263278755 2.2560 09:36:24 XLON 2,340 802850263278753 2.2560 09:36:26 BATE 595 020000D4J 2.2560 09:36:29 BATE 2,052 020000D4R 2.2560 09:36:34 XLON 233 802850263278764 2.2560 09:36:34 XLON 746 802850263278765 2.2560 09:37:03 XLON 1,254 802850263278842 2.2560 09:37:14 BATE 1,563 020000D7F 2.2560 09:37:19 BATE 2,113 020000D7X 2.2560 09:37:19 CHIX 1,894 120000HYD 2.2560 09:37:19 XLON 3,729 802850263278876 2.2560 09:37:22 BATE 4,878 020000D82 2.2560 09:37:25 BATE 4,485 020000D84 2.2570 09:38:44 XLON 1,354 802850263278961 2.2570 09:38:44 XLON 3,198 802850263278960 2.2570 09:38:46 TRQX 35 802850317804931 2.2610 09:39:52 XLON 627 802850263279045 2.2610 09:39:52 XLON 3,265 802850263279046 2.2610 09:42:54 BATE 134 020000DIE 2.2610 09:42:54 BATE 4,316 020000DID 2.2610 09:42:54 CHIX 1,771 120000IFO 2.2610 09:42:54 XLON 1,554 802850263279195 2.2610 09:42:54 XLON 4,796 802850263279199 2.2600 09:43:00 CHIX 1,255 120000II8 2.2600 09:43:00 XLON 370 802850263279230 2.2600 09:43:00 XLON 831 802850263279231 2.2590 09:46:11 BATE 1,228 020000DVA 2.2590 09:46:11 BATE 1,233 020000DVM 2.2590 09:46:11 BATE 1,233 020000DVN 2.2590 09:46:11 CHIX 1,139 120000J2D 2.2590 09:46:11 TRQX 394 802850317805547 2.2590 09:46:11 TRQX 759 802850317805546 2.2590 09:46:11 TRQX 1,269 802850317805545 2.2590 09:46:11 TRQX 1,387 802850317805550 2.2590 09:46:11 XLON 181 802850263279413 2.2590 09:46:11 XLON 1,779 802850263279432 2.2590 09:46:11 XLON 3,810 802850263279412 2.2590 09:46:11 XLON 4,514 802850263279433 2.2590 09:51:34 BATE 700 020000E97 2.2590 09:51:34 BATE 783 020000E96 2.2600 09:51:34 BATE 446 020000E9A 2.2600 09:51:34 BATE 651 020000E9B 2.2600 09:51:34 BATE 764 020000E99 2.2600 09:51:34 BATE 783 020000E98 2.2600 09:51:34 BATE 4,127 020000E8X 2.2590 09:51:34 XLON 2,124 802850263279734 2.2600 09:51:34 XLON 4,701 802850263279716 2.2590 09:51:39 BATE 303 020000EA3 2.2590 09:51:39 BATE 1,262 020000EA4 2.2590 09:51:40 BATE 1,484 020000EAL 2.2590 09:52:09 BATE 1,858 020000EBW 2.2590 09:54:03 BATE 2,206 020000EGE 2.2600 09:55:58 BATE 1,699 020000ELH 2.2600 09:55:58 BATE 3,230 020000ELG 2.2600 09:55:58 XLON 1,753 802850263280076 2.2600 09:55:58 XLON 4,802 802850263280075 2.2600 09:56:00 BATE 1,148 020000ELK 2.2590 09:59:30 BATE 1,999 020000ERQ 2.2590 09:59:30 TRQX 1,915 802850317806577 2.2590 09:59:30 XLON 1,946 802850263280243 2.2560 09:59:48 XLON 1,147 802850263280276 2.2570 10:00:06 XLON 1,346 802850263280365 2.2570 10:00:07 CHIX 1 120000KNZ 2.2570 10:00:30 CHIX 362 120000KQ6 2.2570 10:01:44 CHIX 1,664 120000KUD 2.2580 10:02:31 XLON 571 802850263280612 2.2580 10:02:31 XLON 1,371 802850263280613 2.2580 10:02:34 XLON 1,422 802850263280624 2.2580 10:03:20 BATE 446 020000F76 2.2580 10:03:20 BATE 765 020000F78 2.2580 10:03:20 BATE 766 020000F77 2.2570 10:03:20 CHIX 3,134 120000L69 2.2570 10:03:20 XLON 611 802850263280742 2.2570 10:03:20 XLON 2,183 802850263280740 2.2570 10:03:20 XLON 2,491 802850263280741 2.2580 10:03:20 XLON 612 802850263280743 2.2580 10:03:20 XLON 1,013 802850263280744 2.2580 10:03:25 BATE 35 020000F7W 2.2580 10:03:25 BATE 303 020000F7U 2.2580 10:03:25 BATE 384 020000F7V 2.2580 10:03:25 BATE 766 020000F7S 2.2580 10:03:25 BATE 825 020000F7T 2.2560 10:06:44 CHIX 850 120000LJ1 2.2560 10:06:44 CHIX 1,756 120000LIY 2.2560 10:06:44 TRQX 43 802850317807256 2.2560 10:06:44 TRQX 180 802850317807255 2.2560 10:06:44 TRQX 1,262 802850317807254 2.2560 10:06:45 XLON 25 802850263281026 2.2560 10:06:49 XLON 1,325 802850263281029 2.2560 10:06:49 XLON 1,695 802850263281028 2.2560 10:07:00 TRQX 305 802850317807269 2.2550 10:07:14 TRQX 253 802850317807305 2.2550 10:07:14 TRQX 284 802850317807306 2.2550 10:07:14 TRQX 718 802850317807307 2.2550 10:07:18 BATE 196 020000FIC 2.2550 10:07:18 BATE 246 020000FIB 2.2550 10:07:18 BATE 253 020000FI9 2.2550 10:07:18 BATE 305 020000FIA 2.2550 10:07:38 TRQX 1 802850317807354 2.2550 10:07:38 TRQX 232 802850317807351 2.2550 10:07:38 TRQX 233 802850317807353 2.2550 10:07:38 TRQX 297 802850317807352 2.2550 10:07:38 TRQX 764 802850317807355 2.2550 10:07:38 XLON 1,866 802850263281089 2.2540 10:07:57 BATE 1,515 020000FJI 2.2540 10:07:57 BATE 1,515 020000FJL 2.2530 10:09:17 CHIX 1,676 120000LT2 2.2530 10:09:17 XLON 277 802850263281171 2.2530 10:09:17 XLON 2,242 802850263281170 2.2520 10:09:19 XLON 990 802850263281180 2.2520 10:10:59 BATE 3,856 020000FRU 2.2520 10:11:00 BATE 4,038 020000FRW 2.2520 10:11:05 XLON 1,096 802850263281340 2.2520 10:11:38 BATE 1 020000FT4 2.2520 10:11:41 XLON 1,366 802850263281373 2.2520 10:12:49 BATE 378 020000FVR 2.2520 10:12:54 BATE 377 020000FVS 2.2510 10:13:36 BATE 29 020000FXQ 2.2510 10:13:36 BATE 4,720 020000FXP 2.2520 10:13:36 BATE 45 020000FXS 2.2520 10:13:36 BATE 446 020000FXT 2.2520 10:13:36 BATE 766 020000FXR 2.2510 10:13:36 CHIX 734 120000MAI 2.2510 10:13:36 CHIX 1,080 120000MA6 2.2510 10:13:36 TRQX 1,000 802850317807845 2.2510 10:13:36 XLON 1,174 802850263281436 2.2510 10:13:36 XLON 3,674 802850263281435 2.2530 10:15:30 XLON 1,778 802850263281592 2.2550 10:17:03 XLON 673 802850263281665 2.2550 10:17:03 XLON 1,800 802850263281664 2.2550 10:19:07 XLON 1,463 802850263281794 2.2550 10:19:13 BATE 3,105 020000GCL 2.2550 10:19:23 XLON 797 802850263281818 2.2550 10:19:23 XLON 1,463 802850263281819 2.2550 10:19:23 XLON 3,878 802850263281820 2.2540 10:19:24 CHIX 39 120000MX3 2.2540 10:19:24 CHIX 779 120000MX2 2.2540 10:19:24 CHIX 1,087 120000MX1 2.2540 10:19:24 CHIX 2,462 120000MWY 2.2540 10:19:24 TRQX 1,095 802850317808357 2.2540 10:19:24 TRQX 1,465 802850317808356 2.2540 10:19:24 XLON 629 802850263281843 2.2540 10:19:24 XLON 1,800 802850263281842 2.2550 10:19:28 BATE 766 020000GDO 2.2550 10:19:28 BATE 850 020000GDQ 2.2550 10:19:28 BATE 3,300 020000GDP 2.2550 10:19:33 BATE 2,531 020000GE1 2.2530 10:19:47 BATE 1,302 020000GF5 2.2530 10:19:47 BATE 1,434 020000GF3 2.2530 10:19:47 BATE 2,600 020000GF4 2.2540 10:19:47 XLON 1,601 802850263281859 2.2540 10:19:47 XLON 4,721 802850263281856 2.2540 10:22:31 BATE 1,431 020000GOI 2.2540 10:22:41 BATE 681 020000GP2 2.2560 10:23:04 BATE 290 020000GQ8 2.2560 10:23:09 BATE 3,438 020000GQO 2.2560 10:23:09 XLON 99 802850263282169 2.2560 10:23:09 XLON 1,207 802850263282168 2.2560 10:23:39 XLON 713 802850263282178 2.2560 10:23:39 XLON 1,184 802850263282179 2.2550 10:24:25 BATE 457 020000GUB 2.2550 10:24:25 BATE 766 020000GUA 2.2540 10:24:25 CHIX 1,745 120000NM9 2.2530 10:25:02 XLON 3,949 802850263282293 2.2520 10:31:11 BATE 446 020000HBO 2.2520 10:31:11 CHIX 961 120000O9X 2.2520 10:31:11 CHIX 1,489 120000O9Y 2.2520 10:31:11 TRQX 34 802850317809328 2.2520 10:31:11 TRQX 138 802850317809327 2.2520 10:31:11 TRQX 257 802850317809326 2.2520 10:31:11 TRQX 1,910 802850317809325 2.2520 10:31:11 XLON 4,408 802850263282657 2.2520 10:31:13 BATE 282 020000HC1 2.2520 10:31:13 BATE 286 020000HC0 2.2520 10:31:13 BATE 1,617 020000HC2 2.2520 10:31:51 BATE 2,393 020000HE6 2.2520 10:31:54 XLON 1,245 802850263282726 2.2520 10:32:30 XLON 814 802850263282764 2.2520 10:32:58 XLON 1,008 802850263282782 2.2520 10:32:58 XLON 3,017 802850263282783 2.2520 10:33:01 XLON 1,998 802850263282789 2.2520 10:33:02 BATE 1,327 020000HGV 2.2520 10:33:03 BATE 257 020000HGW 2.2520 10:33:03 BATE 459 020000HGZ 2.2520 10:33:03 BATE 2,603 020000HGY 2.2530 10:35:17 BATE 446 020000HLB 2.2530 10:35:17 BATE 661 020000HLD 2.2530 10:35:17 BATE 1,485 020000HLA 2.2530 10:35:17 BATE 2,600 020000HLC 2.2530 10:35:17 XLON 328 802850263282891 2.2530 10:35:17 XLON 333 802850263282892 2.2530 10:35:17 XLON 643 802850263282890 2.2530 10:36:38 CHIX 1,721 120000OY8 2.2540 10:36:38 XLON 2,543 802850263283020 2.2540 10:39:07 XLON 1 802850263283177 2.2530 10:39:12 BATE 44 020000HWN 2.2530 10:39:12 BATE 2,600 020000HWM 2.2530 10:39:12 XLON 4,325 802850263283185 2.2540 10:39:12 XLON 1,744 802850263283181 2.2530 10:39:13 XLON 84 802850263283186 2.2530 10:39:13 XLON 576 802850263283188 2.2530 10:39:13 XLON 758 802850263283187 2.2530 10:39:48 BATE 331 020000HYR 2.2520 10:39:48 CHIX 421 120000P98 2.2530 10:40:37 BATE 2,820 020000I0S 2.2530 10:40:41 BATE 1,200 020000I0W 2.2530 10:41:21 XLON 1,146 802850263283339 2.2530 10:42:28 BATE 180 020000I45 2.2530 10:42:55 BATE 689 020000I5J 2.2530 10:42:55 BATE 767 020000I5I 2.2520 10:42:55 CHIX 1,858 120000PJK 2.2520 10:42:55 XLON 390 802850263283404 2.2520 10:42:55 XLON 2,539 802850263283403 2.2530 10:42:55 XLON 623 802850263283408 2.2530 10:42:55 XLON 885 802850263283409 2.2530 10:43:00 BATE 365 020000I5M 2.2530 10:43:00 BATE 3,186 020000I5N 2.2540 10:47:04 BATE 4,433 020000IHE 2.2540 10:47:07 BATE 1,658 020000IHO 2.2550 10:47:08 XLON 358 802850263283700 2.2550 10:48:21 XLON 951 802850263283770 2.2550 10:48:21 XLON 1,382 802850263283771 2.2550 10:48:23 BATE 1,166 020000ILF 2.2550 10:48:23 XLON 196 802850263283772 2.2550 10:48:23 XLON 1,371 802850263283773 2.2540 10:48:52 BATE 421 020000IML 2.2540 10:48:52 BATE 446 020000IMM 2.2550 10:48:52 BATE 42 020000IMP 2.2550 10:48:52 BATE 762 020000IMO 2.2550 10:48:52 BATE 767 020000IMN 2.2540 10:48:52 CHIX 2,284 120000Q9F 2.2540 10:48:57 BATE 783 020000IN1 2.2540 10:48:57 BATE 1,838 020000IN2 2.2540 10:48:58 BATE 1,925 020000IN4 2.2540 10:48:59 BATE 1,313 020000INI 2.2550 10:50:44 BATE 4,472 020000IT3 2.2550 10:52:57 CHIX 999 120000QOX 2.2560 10:55:00 BATE 4,039 020000J4L 2.2560 10:55:03 BATE 1,619 020000J4T 2.2570 10:56:22 XLON 1 802850263284125 2.2570 10:56:25 XLON 333 802850263284131 2.2570 10:56:25 XLON 390 802850263284130 2.2570 10:56:25 XLON 1,217 802850263284132 2.2570 10:56:28 XLON 1,103 802850263284133 2.2560 10:56:31 CHIX 303 120000R4P 2.2570 10:56:31 XLON 205 802850263284136 2.2560 10:57:40 BATE 1,743 020000JDH 2.2570 10:57:40 BATE 3,238 020000JDN 2.2560 10:57:40 CHIX 2,391 120000RAX 2.2560 10:57:40 XLON 4,518 802850263284171 2.2570 10:57:40 XLON 1,467 802850263284173 2.2570 10:57:41 BATE 1,047 020000JDP 2.2570 10:57:42 BATE 2,515 020000JDS 2.2600 10:58:50 XLON 1,366 802850263284253 2.2600 10:59:01 XLON 1 802850263284260 2.2600 10:59:01 XLON 1,467 802850263284261 2.2590 11:01:28 BATE 1,650 020000JP2 2.2590 11:01:28 CHIX 2,071 120000RRR 2.2590 11:01:28 XLON 1,814 802850263284480 2.2590 11:01:28 XLON 4,297 802850263284479 2.2580 11:08:42 BATE 1,124 020000K5V 2.2580 11:08:42 CHIX 405 120000SJB 2.2580 11:08:42 CHIX 635 120000SJA 2.2580 11:08:42 TRQX 2,764 802850317812170 2.2580 11:08:42 XLON 1,287 802850263284953 2.2580 11:08:42 XLON 3,118 802850263284967 2.2590 11:08:48 BATE 4,732 020000K6K 2.2590 11:09:22 CHIX 2,300 120000SMV 2.2590 11:09:22 XLON 135 802850263285036 2.2590 11:09:22 XLON 1,895 802850263285035 2.2590 11:18:03 BATE 446 020000KV7 2.2590 11:18:09 BATE 35 020000KWG 2.2590 11:18:13 XLON 434 802850263285381 2.2590 11:18:15 XLON 1,032 802850263285382 2.2600 11:20:33 CHIX 1,547 120000TTF 2.2590 11:21:26 BATE 1,124 020000L4D 2.2590 11:21:26 BATE 1,793 020000L4C 2.2590 11:21:26 XLON 1,738 802850263285499 2.2590 11:21:31 BATE 3,027 020000L4M 2.2590 11:23:23 CHIX 764 120000TZI 2.2590 11:23:23 CHIX 907 120000TZH 2.2590 11:23:23 XLON 1,778 802850263285555 2.2600 11:23:23 XLON 30 802850263285556 2.2600 11:23:23 XLON 76 802850263285560 2.2600 11:23:23 XLON 685 802850263285558 2.2600 11:23:23 XLON 1,326 802850263285561 2.2600 11:23:23 XLON 1,463 802850263285557 2.2600 11:23:23 XLON 1,498 802850263285559 2.2600 11:23:31 BATE 4,340 020000L8D 2.2600 11:23:35 BATE 4,489 020000L8K 2.2620 11:24:41 XLON 1,088 802850263285633 2.2620 11:24:46 XLON 1,262 802850263285637 2.2610 11:25:08 XLON 1 802850263285641 2.2610 11:27:08 CHIX 907 120000UC5 2.2610 11:27:13 CHIX 73 120000UCV 2.2610 11:27:13 CHIX 3,388 120000UD5 2.2610 11:27:13 XLON 110 802850263285822 2.2610 11:27:13 XLON 143 802850263285823 2.2610 11:27:13 XLON 1,498 802850263285821 2.2610 11:27:13 XLON 4,172 802850263285818 2.2590 11:27:35 BATE 262 020000LJB 2.2590 11:27:35 XLON 289 802850263285854 2.2590 11:27:35 XLON 1,498 802850263285853 2.2590 11:27:40 BATE 166 020000LJI 2.2590 11:27:40 BATE 248 020000LJH 2.2590 11:27:40 BATE 1,357 020000LJJ 2.2590 11:27:40 TRQX 188 802850317813503 2.2590 11:27:40 TRQX 204 802850317813504 2.2590 11:27:40 TRQX 207 802850317813502 2.2590 11:27:43 BATE 1,131 020000LJP 2.2600 11:30:44 BATE 1,624 020000LQF 2.2600 11:31:43 CHIX 1,769 120000UTL 2.2600 11:31:43 XLON 461 802850263286024 2.2600 11:31:43 XLON 1,298 802850263286026 2.2600 11:31:43 XLON 2,600 802850263286025 2.2600 11:31:44 BATE 677 020000LSF 2.2600 11:31:44 BATE 767 020000LSE 2.2600 11:31:44 XLON 799 802850263286028 2.2600 11:31:44 XLON 1,800 802850263286027 2.2600 11:31:48 XLON 689 802850263286033 2.2600 11:31:48 XLON 743 802850263286032 2.2600 11:31:49 BATE 384 020000LSV 2.2600 11:31:49 BATE 738 020000LSW 2.2590 11:31:51 XLON 2,052 802850263286056 2.2590 11:31:51 XLON 4,463 802850263286055 2.2590 11:35:02 BATE 354 020000M1E 2.2590 11:35:02 TRQX 341 802850317813965 2.2590 11:35:07 BATE 2,133 020000M1J 2.2600 11:39:02 XLON 1 802850263286322 2.2600 11:40:02 XLON 5 802850263286368 2.2600 11:40:23 XLON 5 802850263286374 2.2600 11:41:04 XLON 2 802850263286411 2.2600 11:41:18 CHIX 3 120000VPM 2.2600 11:41:23 CHIX 2 120000VQ8 2.2600 11:41:27 CHIX 2 120000VQF 2.2600 11:42:02 CHIX 1 120000VSA 2.2600 11:42:08 CHIX 1 120000VSF 2.2600 11:42:23 CHIX 1 120000VTT 2.2600 11:43:02 CHIX 1 120000VXS 2.2600 11:43:23 CHIX 1 120000VZ3 2.2600 11:44:02 TRQX 3 802850317814521 2.2600 11:44:12 CHIX 2 120000W0H 2.2600 11:44:23 CHIX 3 120000W14 2.2600 11:44:23 XLON 2 802850263286606 2.2600 11:45:01 CHIX 310 120000W2B 2.2600 11:45:01 TRQX 298 802850317814556 2.2600 11:45:01 XLON 1 802850263286631 2.2600 11:45:01 XLON 348 802850263286632 2.2600 11:45:06 CHIX 39 120000W2L 2.2600 11:45:07 XLON 3 802850263286634 2.2600 11:45:10 TRQX 35 802850317814571 2.2600 11:45:10 XLON 1 802850263286640 2.2600 11:45:51 CHIX 603 120000W3O 2.2600 11:45:52 BATE 956 020000MMS 2.2600 11:46:02 XLON 6 802850263286672 2.2600 11:47:02 CHIX 3 120000W5V 2.2600 11:47:43 CHIX 35 120000W7C 2.2600 11:48:02 CHIX 1 120000W80 2.2600 11:49:02 XLON 3 802850263286763 2.2600 11:49:23 XLON 3 802850263286781 2.2640 11:55:20 CHIX 3,837 120000WVQ 2.2640 11:56:20 CHIX 1 120000WZI 2.2640 11:56:25 CHIX 1 120000WZS 2.2640 11:57:02 CHIX 31 120000X10 2.2640 11:57:15 CHIX 16 120000X18 2.2640 11:57:23 CHIX 19 120000X19 2.2650 11:57:27 XLON 340 802850263287107 2.2650 11:57:27 XLON 1,094 802850263287106 2.2650 11:57:27 XLON 1,463 802850263287108 2.2650 11:57:27 XLON 1,463 802850263287109 2.2650 11:57:30 XLON 476 802850263287111 2.2650 11:57:30 XLON 1,640 802850263287112 2.2650 11:57:32 XLON 660 802850263287113 2.2650 11:57:32 XLON 1,105 802850263287114 2.2650 11:58:13 XLON 3 802850263287133 2.2650 11:58:18 CHIX 1 120000X3S 2.2650 11:58:22 XLON 2 802850263287142 2.2650 11:59:02 CHIX 15 120000X5D 2.2650 11:59:02 XLON 30 802850263287151 2.2650 11:59:15 XLON 8 802850263287152 2.2650 11:59:57 BATE 446 020000NFP 2.2650 11:59:57 BATE 764 020000NFQ 2.2650 11:59:57 BATE 2,999 020000NFR 2.2650 11:59:57 BATE 4,209 020000NFO 2.2650 11:59:57 BATE 4,492 020000NFS 2.2650 11:59:57 CHIX 3,747 120000X8U 2.2650 11:59:57 CHIX 4,441 120000X8S 2.2650 11:59:57 XLON 2,346 802850263287187 2.2650 11:59:57 XLON 4,450 802850263287186 2.2630 12:00:14 BATE 257 020000NI4 2.2630 12:00:14 BATE 1,433 020000NI6 2.2610 12:00:14 CHIX 1,517 120000XBE 2.2630 12:00:14 XLON 1,778 802850263287205 2.2610 12:00:19 XLON 333 802850263287214 2.2610 12:00:19 XLON 581 802850263287215 2.2610 12:00:19 XLON 1,249 802850263287213 2.2610 12:00:20 XLON 2,495 802850263287220 2.2610 12:00:24 XLON 1 802850263287221 2.2600 12:00:44 BATE 1,833 020000NJG 2.2600 12:00:44 BATE 2,564 020000NJF 2.2600 12:00:44 BATE 2,885 020000NJH 2.2600 12:00:44 TRQX 767 802850317815460 2.2600 12:00:44 TRQX 2,924 802850317815461 2.2610 12:00:44 XLON 872 802850263287231 2.2610 12:00:44 XLON 2,322 802850263287229 2.2610 12:00:44 XLON 2,600 802850263287230 2.2590 12:01:02 TRQX 351 802850317815479 2.2590 12:01:22 BATE 2,275 020000NLK 2.2590 12:01:24 XLON 89 802850263287258 2.2590 12:01:24 XLON 2,263 802850263287259 2.2590 12:02:11 BATE 446 020000NNN 2.2590 12:02:11 BATE 691 020000NNO 2.2590 12:02:11 BATE 3,915 020000NNM 2.2590 12:03:02 XLON 72 802850263287409 2.2590 12:03:02 XLON 2,075 802850263287410 2.2590 12:03:21 XLON 61 802850263287419 2.2590 12:03:45 BATE 4,253 020000NRP 2.2600 12:03:49 XLON 1,236 802850263287434 2.2600 12:04:02 XLON 22 802850263287439 2.2600 12:04:02 XLON 1,465 802850263287440 2.2600 12:04:20 XLON 23 802850263287451 2.2600 12:04:25 XLON 16 802850263287458 2.2600 12:05:01 XLON 51 802850263287487 2.2600 12:05:19 XLON 43 802850263287502 2.2600 12:05:42 BATE 2,175 020000NWE 2.2600 12:06:01 XLON 25 802850263287531 2.2600 12:06:17 XLON 23 802850263287536 2.2600 12:06:22 XLON 37 802850263287543 2.2600 12:07:07 XLON 20 802850263287557 2.2600 12:07:12 XLON 329 802850263287562 2.2600 12:07:33 XLON 100 802850263287567 2.2590 12:09:13 BATE 210 020000O20 2.2590 12:09:13 BATE 446 020000O1Z 2.2590 12:09:13 BATE 1,266 020000O1V 2.2590 12:09:13 CHIX 1,688 120000Y0M 2.2590 12:09:13 XLON 877 802850263287643 2.2590 12:09:13 XLON 3,692 802850263287644 2.2600 12:09:13 XLON 19 802850263287641 2.2590 12:09:14 BATE 11 020000O23 2.2590 12:09:14 BATE 384 020000O22 2.2590 12:09:14 BATE 825 020000O21 2.2590 12:09:16 BATE 595 020000O25 2.2590 12:09:16 BATE 4,690 020000O26 2.2590 12:09:18 TRQX 238 802850317816067 2.2590 12:09:18 XLON 162 802850263287648 2.2590 12:09:18 XLON 165 802850263287649 2.2590 12:09:18 XLON 1,807 802850263287647 2.2590 12:09:50 BATE 2,661 020000O36 2.2590 12:10:02 BATE 76 020000O3G 2.2600 12:10:45 XLON 919 802850263287691 2.2600 12:10:45 XLON 1,342 802850263287692 2.2600 12:11:02 XLON 8 802850263287705 2.2600 12:11:26 XLON 7 802850263287725 2.2600 12:12:02 XLON 4 802850263287750 2.2600 12:12:23 XLON 6 802850263287763 2.2600 12:13:15 XLON 35 802850263287798 2.2600 12:13:23 XLON 17 802850263287802 2.2600 12:14:02 CHIX 76 120000YE1 2.2590 12:14:06 CHIX 4,048 120000YF6 2.2590 12:14:06 TRQX 732 802850317816376 2.2590 12:14:06 TRQX 1,220 802850317816377 2.2600 12:14:07 XLON 292 802850263287817 2.2600 12:14:07 XLON 333 802850263287822 2.2600 12:14:07 XLON 572 802850263287821 2.2600 12:14:07 XLON 739 802850263287818 2.2600 12:14:07 XLON 950 802850263287819 2.2600 12:14:07 XLON 1,404 802850263287820 2.2600 12:14:14 XLON 74 802850263287823 2.2600 12:14:14 XLON 1,128 802850263287824 2.2590 12:14:33 BATE 3,789 020000OBQ 2.2600 12:14:33 XLON 1,490 802850263287831 2.2600 12:16:02 XLON 2,816 802850263287895 2.2600 12:16:22 XLON 22 802850263287907 2.2600 12:17:18 BATE 4,561 020000OGD 2.2600 12:17:41 XLON 3,690 802850263287929 2.2600 12:17:46 XLON 2,742 802850263287931 2.2600 12:18:03 XLON 46 802850263287938 2.2600 12:18:17 XLON 27 802850263287952 2.2600 12:18:24 XLON 27 802850263287954 2.2600 12:21:23 BATE 257 020000OO9 2.2600 12:21:23 BATE 1,037 020000OO6 2.2600 12:21:23 BATE 1,572 020000OO7 2.2600 12:21:23 BATE 2,603 020000OO8 2.2600 12:21:23 CHIX 3,079 120000YYA 2.2600 12:21:23 XLON 132 802850263288077 2.2610 12:28:54 CHIX 1 120000ZLU 2.2610 12:28:54 CHIX 807 120000ZLV 2.2610 12:28:54 CHIX 840 120000ZLT 2.2610 12:28:54 CHIX 1,065 120000ZLW 2.2610 12:30:48 XLON 866 802850263288496 2.2610 12:30:50 CHIX 983 120000ZSU 2.2610 12:30:50 XLON 868 802850263288497 2.2610 12:31:50 XLON 935 802850263288519 2.2610 12:31:50 XLON 1,633 802850263288520 2.2610 12:32:05 XLON 938 802850263288534 2.2610 12:32:38 CHIX 479 120000ZX9 2.2610 12:32:47 XLON 3,929 802850263288549 2.2610 12:32:47 XLON 4,198 802850263288550 2.2610 12:32:49 XLON 3,204 802850263288551 2.2610 12:32:51 XLON 260 802850263288554 2.2610 12:32:51 XLON 387 802850263288552 2.2610 12:32:51 XLON 419 802850263288553 2.2610 12:33:20 CHIX 231 120000ZZ4 2.2610 12:33:20 CHIX 748 120000ZZ3 2.2610 12:33:20 TRQX 3 802850317817675 2.2610 12:33:24 XLON 1,004 802850263288592 2.2600 12:33:27 BATE 523 020000PDX 2.2600 12:33:27 BATE 986 020000PDZ 2.2600 12:33:27 BATE 1,519 020000PDW 2.2600 12:33:27 BATE 1,668 020000PDY 2.2600 12:33:27 TRQX 61 802850317817688 2.2600 12:33:27 TRQX 1,583 802850317817687 2.2600 12:33:27 XLON 464 802850263288597 2.2600 12:33:27 XLON 1,404 802850263288598 2.2600 12:33:27 XLON 2,972 802850263288596 2.2600 12:33:29 BATE 2,024 020000PE1 2.2600 12:33:29 BATE 2,225 020000PE3 2.2600 12:33:29 BATE 2,600 020000PE2 2.2600 12:33:29 TRQX 201 802850317817691 2.2600 12:33:29 TRQX 208 802850317817690 2.2600 12:33:29 TRQX 553 802850317817689 2.2590 12:35:14 BATE 28 020000PHG 2.2600 12:35:27 XLON 1,597 802850263288682 2.2590 12:35:30 BATE 1,065 020000PI7 2.2600 12:35:30 TRQX 24 802850317817817 2.2600 12:35:30 TRQX 746 802850317817818 2.2590 12:36:02 CHIX 31 12000107Q 2.2590 12:36:22 TRQX 28 802850317817874 2.2590 12:36:23 BATE 18 020000PJK 2.2590 12:36:23 CHIX 21 12000108B 2.2590 12:37:02 CHIX 18 12000109P 2.2590 12:37:15 BATE 22 020000PLJ 2.2590 12:38:02 CHIX 56 1200010CX 2.2590 12:38:10 XLON 1,342 802850263288824 2.2590 12:38:16 BATE 446 020000PNI 2.2590 12:38:16 BATE 715 020000PNF 2.2590 12:38:16 BATE 764 020000PNG 2.2590 12:38:16 BATE 1,138 020000PNH 2.2580 12:38:16 CHIX 407 1200010EC 2.2580 12:38:16 CHIX 2,524 1200010E9 2.2580 12:38:16 TRQX 1,787 802850317818001 2.2580 12:38:16 XLON 2,616 802850263288828 2.2590 12:38:21 BATE 63 020000PNR 2.2590 12:38:21 BATE 313 020000PNP 2.2590 12:38:21 BATE 384 020000PNQ 2.2590 12:39:05 BATE 35 020000PQA 2.2590 12:39:09 BATE 54 020000PQP 2.2590 12:39:09 BATE 446 020000PQO 2.2590 12:39:11 BATE 825 020000PQU 2.2590 12:39:14 BATE 595 020000PQW 2.2580 12:40:07 BATE 883 020000PTH 2.2580 12:40:07 BATE 1,024 020000PTF 2.2580 12:40:07 BATE 3,786 020000PTG 2.2580 12:40:07 CHIX 23 1200010L8 2.2580 12:40:07 CHIX 3,008 1200010L9 2.2580 12:40:07 XLON 1,549 802850263288932 2.2580 12:40:22 BATE 21 020000PUE 2.2580 12:40:41 BATE 3,780 020000PVL 2.2580 12:41:10 XLON 979 802850263289039 2.2580 12:41:46 XLON 998 802850263289083 2.2580 12:42:22 XLON 998 802850263289122 2.2570 12:42:24 XLON 1,606 802850263289124 2.2570 12:44:20 CHIX 1,902 12000116V 2.2570 12:44:20 TRQX 1,278 802850317818541 2.2570 12:44:20 XLON 1,100 802850263289247 2.2570 12:44:37 TRQX 219 802850317818556 2.2570 12:44:37 TRQX 388 802850317818557 2.2570 12:44:37 TRQX 461 802850317818558 2.2570 12:44:37 XLON 279 802850263289262 2.2570 12:44:37 XLON 333 802850263289263 2.2570 12:44:37 XLON 628 802850263289264 2.2570 12:45:20 XLON 113 802850263289302 2.2570 12:45:20 XLON 2,712 802850263289301 2.2560 12:46:16 BATE 1,337 020000QB7 2.2560 12:46:16 BATE 3,067 020000QB8 2.2560 12:46:16 TRQX 75 802850317818673 2.2560 12:46:16 TRQX 104 802850317818672 2.2560 12:46:16 TRQX 1,308 802850317818671 2.2560 12:46:16 XLON 1,171 802850263289439 2.2560 12:46:16 XLON 2,600 802850263289438 2.2560 12:48:05 CHIX 302 1200011HL 2.2560 12:48:05 CHIX 863 1200011HM 2.2560 12:48:13 BATE 203 020000QGM 2.2560 12:49:23 XLON 20 802850263289682 2.2560 12:50:16 XLON 59 802850263289779 2.2560 12:51:03 XLON 83 802850263289823 2.2560 12:51:03 XLON 1,466 802850263289824 2.2560 12:51:08 XLON 90 802850263289831 2.2560 12:51:12 XLON 48 802850263289846 2.2560 12:52:08 XLON 153 802850263289913 2.2560 12:53:02 XLON 489 802850263289934 2.2560 12:53:07 XLON 61 802850263289936 2.2560 12:53:07 XLON 143 802850263289935 2.2560 12:53:40 CHIX 911 1200011ZO 2.2550 12:54:02 BATE 1,320 020000QVT 2.2550 12:54:02 BATE 3,244 020000QVV 2.2550 12:54:02 BATE 4,564 020000QVS 2.2550 12:54:02 TRQX 1,020 802850317819178 2.2550 12:54:02 XLON 1,024 802850263290004 2.2550 12:54:05 BATE 1,304 020000QW5 2.2550 12:54:05 BATE 3,034 020000QW4 2.2550 12:54:05 XLON 1,076 802850263290007 2.2550 12:54:07 BATE 1,730 020000QWA 2.2550 12:54:07 XLON 1,242 802850263290008 2.2550 12:55:03 XLON 1,592 802850263290057 2.2550 12:55:03 XLON 2,192 802850263290058 2.2550 12:55:24 CHIX 690 12000126I 2.2550 12:55:24 XLON 64 802850263290082 2.2550 12:55:24 XLON 333 802850263290084 2.2550 12:55:24 XLON 3,204 802850263290083 2.2550 12:55:58 XLON 980 802850263290114 2.2540 12:56:13 XLON 1,300 802850263290115 2.2540 12:56:20 CHIX 121 12000129V 2.2540 12:56:26 CHIX 18 1200012A8 2.2540 12:57:04 XLON 1,228 802850263290171 2.2540 12:57:22 CHIX 861 1200012F0 2.2540 12:57:23 XLON 80 802850263290190 2.2540 12:58:02 CHIX 144 1200012HU 2.2540 12:59:22 CHIX 46 1200012LO 2.2540 13:00:18 CHIX 20 1200012OM 2.2540 13:01:06 XLON 4 802850263290421 2.2540 13:01:11 XLON 2 802850263290433 2.2540 13:02:15 CHIX 353 1200012WQ 2.2540 13:02:15 XLON 47 802850263290448 2.2540 13:02:15 XLON 1,228 802850263290447 2.2540 13:02:20 CHIX 348 1200012WV 2.2540 13:02:20 XLON 260 802850263290452 2.2540 13:02:20 XLON 268 802850263290450 2.2540 13:02:20 XLON 1,155 802850263290451 2.2540 13:06:14 BATE 1,272 020000RUC 2.2540 13:06:14 BATE 1,778 020000RUB 2.2540 13:06:14 CHIX 26 1200013C3 2.2540 13:06:14 CHIX 197 1200013C1 2.2540 13:06:14 CHIX 1,465 1200013C2 2.2540 13:06:14 XLON 3,838 802850263290607 2.2540 13:07:23 CHIX 13 1200013GL 2.2540 13:08:23 CHIX 63 1200013KH 2.2540 13:09:23 CHIX 38 1200013OP 2.2550 13:14:25 CHIX 3,724 120001460 2.2550 13:14:32 XLON 172 802850263291020 2.2550 13:14:32 XLON 3,447 802850263291021 2.2550 13:15:04 CHIX 76 12000147T 2.2550 13:15:04 CHIX 1,227 12000147S 2.2550 13:15:04 TRQX 1,787 802850317820934 2.2550 13:15:34 CHIX 700 12000149V 2.2550 13:15:34 CHIX 1,087 12000149U 2.2550 13:16:53 XLON 193 802850263291083 2.2550 13:16:53 XLON 333 802850263291084 2.2550 13:17:21 CHIX 1,087 1200014EQ 2.2550 13:17:24 XLON 16 802850263291105 2.2550 13:17:24 XLON 1,135 802850263291104 2.2550 13:17:42 XLON 1,722 802850263291107 2.2550 13:17:47 XLON 274 802850263291109 2.2550 13:17:47 XLON 639 802850263291108 2.2550 13:19:06 XLON 872 802850263291148 2.2550 13:19:06 XLON 1,113 802850263291151 2.2550 13:19:06 XLON 1,467 802850263291150 2.2550 13:19:06 XLON 1,469 802850263291149 2.2540 13:19:09 BATE 1,272 020000SRB 2.2540 13:19:09 CHIX 900 1200014L8 2.2540 13:19:09 CHIX 1,868 1200014L9 2.2540 13:19:09 CHIX 2,081 1200014KZ 2.2540 13:19:09 TRQX 1,665 802850317821224 2.2540 13:19:09 XLON 4,236 802850263291155 2.2540 13:19:11 XLON 913 802850263291158 2.2540 13:19:21 TRQX 1,271 802850317821245 2.2540 13:19:22 TRQX 24 802850317821249 2.2570 13:20:45 XLON 1,291 802850263291310 2.2580 13:20:51 BATE 3,280 020000SXW 2.2580 13:21:00 BATE 1,021 020000SZ3 2.2590 13:21:11 CHIX 87 1200014XH 2.2590 13:21:16 CHIX 446 1200014XT 2.2590 13:21:19 BATE 35 020000SZZ 2.2590 13:21:19 BATE 2,217 020000SZY 2.2590 13:21:19 BATE 3,154 020000T00 2.2590 13:22:01 CHIX 74 12000151E 2.2590 13:22:18 CHIX 79 120001534 2.2590 13:22:22 BATE 52 020000T3I 2.2590 13:22:22 BATE 307 020000T3J 2.2590 13:22:22 XLON 60 802850263291359 2.2590 13:22:23 CHIX 304 120001536 2.2590 13:22:23 CHIX 307 120001535 2.2590 13:23:01 CHIX 121 12000154I 2.2590 13:23:20 CHIX 121 12000156D 2.2590 13:23:23 XLON 94 802850263291378 2.2590 13:23:23 XLON 2,373 802850263291379 2.2590 13:23:26 XLON 83 802850263291380 2.2590 13:24:03 CHIX 148 12000158N 2.2590 13:24:24 XLON 77 802850263291436 2.2590 13:24:32 BATE 985 020000T9E 2.2590 13:24:35 BATE 985 020000T9I 2.2590 13:25:04 CHIX 75 1200015CG 2.2590 13:25:06 XLON 78 802850263291473 2.2590 13:25:11 XLON 1,040 802850263291477 2.2590 13:25:16 XLON 1,384 802850263291478 2.2590 13:25:37 CHIX 762 1200015FY 2.2590 13:26:02 CHIX 306 1200015H0 2.2590 13:27:02 XLON 83 802850263291578 2.2590 13:27:06 CHIX 42 1200015L0 2.2590 13:27:07 XLON 166 802850263291584 2.2590 13:27:10 XLON 1,107 802850263291594 2.2590 13:27:11 CHIX 35 1200015L6 2.2590 13:27:23 CHIX 48 1200015M0 2.2590 13:28:02 CHIX 84 1200015OJ 2.2590 13:29:02 XLON 7 802850263291692 2.2610 13:30:01 CHIX 72 12000166M 2.2610 13:31:56 BATE 1,544 020000U7K 2.2610 13:31:56 BATE 2,826 020000U7J 2.2610 13:31:56 CHIX 1,359 1200016EV 2.2610 13:31:56 CHIX 1,667 1200016EU 2.2610 13:31:56 TRQX 9 802850317822311 2.2610 13:31:56 TRQX 372 802850317822308 2.2610 13:31:56 TRQX 790 802850317822309 2.2610 13:31:56 TRQX 853 802850317822310 2.2610 13:31:56 XLON 692 802850263291765 2.2610 13:31:56 XLON 1,705 802850263291766 2.2610 13:31:57 CHIX 1,025 1200016F2 2.2610 13:31:57 XLON 803 802850263291773 2.2610 13:31:57 XLON 1,594 802850263291772 2.2620 13:32:46 BATE 1,103 020000UAQ 2.2650 13:33:26 CHIX 1,863 1200016N6 2.2650 13:33:28 CHIX 949 1200016N7 2.2660 13:33:44 XLON 581 802850263291893 2.2660 13:33:49 XLON 573 802850263291903 2.2660 13:33:49 XLON 999 802850263291904 2.2660 13:33:51 XLON 595 802850263291905 2.2660 13:33:51 XLON 1,115 802850263291906 2.2660 13:33:54 XLON 600 802850263291945 2.2660 13:34:01 BATE 302 020000UHG 2.2660 13:34:01 BATE 1,229 020000UHF 2.2660 13:34:01 BATE 1,623 020000UHE 2.2660 13:34:03 BATE 1,041 020000UHP 2.2650 13:34:11 XLON 104 802850263291961 2.2650 13:34:24 CHIX 71 1200016X8 2.2650 13:35:05 CHIX 102 1200016ZC 2.2650 13:35:23 CHIX 71 12000170E 2.2640 13:35:34 BATE 762 020000UND 2.2640 13:35:34 BATE 766 020000UNC 2.2640 13:35:34 BATE 864 020000UNG 2.2640 13:35:34 BATE 906 020000UNF 2.2640 13:35:34 BATE 1,138 020000UNE 2.2640 13:35:34 BATE 1,758 020000UNA 2.2640 13:35:34 BATE 2,284 020000UNB 2.2640 13:35:34 CHIX 298 12000171U 2.2640 13:35:34 CHIX 764 12000171T 2.2640 13:35:34 CHIX 1,100 12000171S 2.2640 13:35:34 TRQX 2,385 802850317822848 2.2640 13:35:34 XLON 501 802850263292118 2.2640 13:35:34 XLON 4,192 802850263292119 2.2640 13:35:34 XLON 4,693 802850263292116 2.2630 13:36:23 BATE 2,063 020000UQU 2.2630 13:36:23 BATE 2,600 020000UQV 2.2630 13:36:23 BATE 4,255 020000UQT 2.2630 13:36:23 TRQX 1,121 802850317822954 2.2630 13:36:23 XLON 390 802850263292175 2.2630 13:36:26 XLON 3,895 802850263292176 2.2630 13:36:28 XLON 2,658 802850263292184 2.2630 13:36:30 XLON 491 802850263292190 2.2630 13:36:30 XLON 1,798 802850263292189 2.2630 13:36:37 XLON 596 802850263292231 2.2630 13:36:40 XLON 1,186 802850263292235 2.2630 13:37:03 CHIX 645 1200017BE 2.2630 13:37:54 XLON 799 802850263292378 2.2630 13:37:54 XLON 1,467 802850263292376 2.2630 13:37:54 XLON 1,469 802850263292377 2.2630 13:38:02 CHIX 1,103 1200017GK 2.2630 13:38:02 XLON 836 802850263292427 2.2640 13:38:17 XLON 222 802850263292453 2.2640 13:38:17 XLON 1,314 802850263292450 2.2640 13:38:17 XLON 1,467 802850263292452 2.2640 13:38:17 XLON 1,469 802850263292451 2.2640 13:38:20 XLON 100 802850263292461 2.2640 13:38:20 XLON 1,000 802850263292462 2.2640 13:38:20 XLON 1,400 802850263292468 2.2640 13:38:20 XLON 1,448 802850263292464 2.2640 13:38:20 XLON 2,336 802850263292467 2.2640 13:38:20 XLON 3,934 802850263292463 2.2640 13:38:21 XLON 1,314 802850263292469 2.2640 13:38:21 XLON 1,509 802850263292471 2.2640 13:38:21 XLON 1,806 802850263292470 2.2640 13:38:25 XLON 333 802850263292479 2.2640 13:38:25 XLON 986 802850263292473 2.2640 13:38:25 XLON 1,469 802850263292474 2.2640 13:38:25 XLON 2,826 802850263292475 2.2640 13:38:26 XLON 721 802850263292480 2.2640 13:38:27 XLON 2,534 802850263292481 2.2640 13:38:28 XLON 1,289 802850263292483 2.2640 13:38:28 XLON 1,314 802850263292482 2.2640 13:39:03 XLON 326 802850263292509 2.2640 13:39:03 XLON 1,089 802850263292507 2.2640 13:39:03 XLON 1,469 802850263292508 2.2640 13:39:30 XLON 979 802850263292551 2.2640 13:39:42 CHIX 1,359 1200017MU 2.2650 13:41:15 CHIX 90 1200017RA 2.2650 13:41:22 CHIX 95 1200017RO 2.2650 13:42:16 XLON 73 802850263292699 2.2650 13:42:16 XLON 3,848 802850263292698 2.2660 13:42:19 CHIX 276 1200017VZ 2.2660 13:43:01 CHIX 72 1200017XW 2.2660 13:43:16 CHIX 1,781 1200017YP 2.2660 13:43:54 CHIX 1,353 12000180W 2.2660 13:44:24 BATE 37 020000VEY 2.2660 13:44:24 XLON 62 802850263292772 2.2660 13:44:29 XLON 265 802850263292780 2.2660 13:45:03 BATE 108 020000VG5 2.2660 13:45:23 BATE 312 020000VHZ 2.2660 13:45:23 CHIX 321 12000186S 2.2660 13:45:23 XLON 109 802850263292819 2.2660 13:45:28 CHIX 35 120001874 2.2660 13:45:28 CHIX 117 120001875 2.2660 13:45:59 CHIX 24 12000188X 2.2660 13:45:59 CHIX 1,041 12000188R 2.2660 13:45:59 CHIX 1,300 12000188W 2.2660 13:45:59 CHIX 2,375 12000188S 2.2660 13:45:59 TRQX 1,217 802850317823931 2.2660 13:45:59 XLON 323 802850263292863 2.2660 13:45:59 XLON 1,725 802850263292864 2.2660 13:45:59 XLON 1,754 802850263292861 2.2660 13:45:59 XLON 2,600 802850263292862 2.2660 13:46:02 BATE 32 020000VKJ 2.2660 13:46:17 BATE 163 020000VLQ 2.2660 13:46:17 BATE 3,627 020000VLR 2.2660 13:46:20 BATE 3,570 020000VM5 2.2660 13:46:22 BATE 3,826 020000VMC 2.2660 13:46:23 BATE 3,979 020000VMG 2.2660 13:46:23 XLON 1,150 802850263292884 2.2660 13:46:23 XLON 2,905 802850263292885 2.2660 13:46:24 XLON 1,130 802850263292887 2.2660 13:46:24 XLON 2,884 802850263292888 2.2660 13:46:28 BATE 1,686 020000VMV 2.2660 13:46:28 BATE 2,688 020000VMW 2.2660 13:46:51 BATE 1,600 020000VP5 2.2660 13:47:23 BATE 1,192 020000VQL 2.2660 13:47:23 BATE 1,857 020000VQK 2.2660 13:47:23 CHIX 9 1200018F0 2.2660 13:48:02 CHIX 126 1200018H8 2.2660 13:48:23 CHIX 77 1200018IR 2.2660 13:49:02 BATE 53 020000VWL 2.2660 13:49:02 BATE 1,502 020000VWK 2.2660 13:49:02 CHIX 117 1200018LQ 2.2660 13:49:02 CHIX 767 1200018LR 2.2660 13:49:23 CHIX 60 1200018MI 2.2660 13:50:02 CHIX 120 1200018OS 2.2660 13:50:03 CHIX 1,358 1200018OT 2.2660 13:50:24 XLON 84 802850263293184 2.2660 13:51:19 XLON 1,476 802850263293297 2.2660 13:51:19 XLON 1,826 802850263293298 2.2660 13:51:51 XLON 1,201 802850263293373 2.2660 13:52:16 XLON 1,476 802850263293445 2.2660 13:54:02 CHIX 71 12000198Z 2.2660 13:54:22 CHIX 68 1200019AL 2.2660 13:55:23 CHIX 90 1200019F6 2.2660 13:56:08 CHIX 140 1200019HX 2.2660 13:56:08 XLON 112 802850263293763 2.2660 13:56:08 XLON 337 802850263293764 2.2660 13:56:13 CHIX 994 1200019I1 2.2660 13:56:13 XLON 3,767 802850263293787 2.2660 13:56:15 XLON 2,374 802850263293788 2.2660 13:56:17 XLON 1,003 802850263293789 2.2660 13:56:31 XLON 3,666 802850263293797 2.2660 13:56:35 CHIX 994 1200019J2 2.2660 13:56:46 CHIX 35 1200019JZ 2.2660 13:57:02 CHIX 266 1200019LD 2.2660 13:57:11 CHIX 1,285 1200019MX 2.2650 13:57:47 BATE 1,855 020000WN5 2.2650 13:57:47 CHIX 3,425 1200019Q0 2.2650 13:57:47 TRQX 1,277 802850317825133 2.2650 13:57:47 TRQX 1,302 802850317825134 2.2650 13:57:47 XLON 3,728 802850263293854 2.2660 13:57:47 XLON 79 802850263293861 2.2660 13:57:47 XLON 80 802850263293863 2.2660 13:57:47 XLON 323 802850263293856 2.2660 13:57:47 XLON 823 802850263293860 2.2660 13:57:47 XLON 1,079 802850263293859 2.2660 13:57:47 XLON 1,459 802850263293857 2.2660 13:57:47 XLON 1,506 802850263293862 2.2660 13:57:47 XLON 1,542 802850263293858 2.2640 13:57:52 XLON 805 802850263293872 2.2640 13:57:52 XLON 986 802850263293873 2.2640 13:57:52 XLON 1,557 802850263293871 2.2640 13:57:52 XLON 3,726 802850263293874 2.2640 13:57:53 XLON 606 802850263293878 2.2640 13:57:53 XLON 800 802850263293877 2.2630 13:57:56 XLON 1,217 802850263293883 2.2620 13:59:07 XLON 110 802850263293934 2.2620 14:00:23 XLON 158 802850263294060 2.2620 14:01:02 XLON 514 802850263294104 2.2620 14:01:02 XLON 3,669 802850263294105 2.2620 14:01:07 XLON 1,185 802850263294118 2.2620 14:02:30 CHIX 987 120001ACB 2.2610 14:02:43 BATE 626 020000X3I 2.2610 14:02:43 BATE 1,570 020000X3E 2.2610 14:02:43 BATE 3,545 020000X3H 2.2610 14:02:43 CHIX 2,013 120001ADA 2.2610 14:02:43 TRQX 1,686 802850317825617 2.2610 14:02:43 XLON 1,085 802850263294232 2.2610 14:02:43 XLON 1,101 802850263294228 2.2610 14:02:43 XLON 1,474 802850263294231 2.2610 14:02:43 XLON 3,265 802850263294229 2.2610 14:02:43 XLON 4,204 802850263294227 2.2610 14:02:45 BATE 4,184 020000X3N 2.2630 14:04:12 XLON 998 802850263294345 2.2630 14:04:33 XLON 992 802850263294360 2.2630 14:04:54 XLON 103 802850263294379 2.2630 14:04:54 XLON 890 802850263294378 2.2630 14:05:17 XLON 145 802850263294402 2.2630 14:05:17 XLON 273 802850263294403 2.2630 14:05:17 XLON 572 802850263294404 2.2630 14:05:41 XLON 1,017 802850263294411 2.2630 14:05:52 XLON 1,009 802850263294439 2.2630 14:06:11 CHIX 242 120001AT0 2.2630 14:06:11 CHIX 364 120001ASZ 2.2630 14:06:11 CHIX 381 120001ASY 2.2630 14:06:15 XLON 14 802850263294473 2.2630 14:06:53 XLON 100 802850263294561 2.2630 14:07:02 XLON 343 802850263294572 2.2630 14:08:02 XLON 279 802850263294604 2.2630 14:08:02 XLON 1,400 802850263294606 2.2630 14:08:02 XLON 1,542 802850263294605 2.2630 14:10:02 XLON 357 802850263294771 2.2630 14:11:46 CHIX 35 120001BH2 2.2630 14:11:49 XLON 766 802850263294848 2.2630 14:12:19 CHIX 700 120001BIW 2.2630 14:12:19 XLON 36 802850263294887 2.2630 14:12:24 CHIX 923 120001BJ0 2.2630 14:15:05 CHIX 92 120001BV4 2.2630 14:15:05 CHIX 914 120001BV3 2.2630 14:15:23 CHIX 35 120001BVX 2.2630 14:15:23 CHIX 62 120001BVY 2.2630 14:16:19 CHIX 48 120001C00 2.2630 14:16:23 CHIX 32 120001C0D 2.2620 14:16:40 CHIX 2,243 120001C10 2.2630 14:16:40 XLON 987 802850263295263 2.2630 14:16:45 XLON 1,693 802850263295266 2.2630 14:17:24 CHIX 90 120001C3Z 2.2630 14:17:58 XLON 932 802850263295360 2.2630 14:17:58 XLON 2,492 802850263295361 2.2630 14:18:05 CHIX 35 120001CAX 2.2630 14:18:19 CHIX 31 120001CD5 2.2630 14:18:24 CHIX 35 120001CDH 2.2630 14:19:17 CHIX 25 120001CIV 2.2630 14:19:23 CHIX 19 120001CJ5 2.2630 14:20:02 CHIX 76 120001CLT 2.2630 14:20:23 CHIX 46 120001CN7 2.2630 14:20:59 CHIX 352 120001CRQ 2.2630 14:20:59 XLON 868 802850263295609 2.2630 14:21:04 CHIX 306 120001CSW 2.2630 14:21:04 XLON 296 802850263295615 2.2630 14:21:04 XLON 296 802850263295616 2.2630 14:21:04 XLON 1,103 802850263295617 2.2630 14:21:09 CHIX 35 120001CT3 2.2630 14:22:02 TRQX 140 802850317827679 2.2630 14:22:23 TRQX 195 802850317827722 2.2630 14:22:24 CHIX 1,111 120001CZS 2.2630 14:23:23 TRQX 194 802850317827841 2.2620 14:24:11 BATE 2,182 020000ZD1 2.2620 14:24:11 CHIX 1,723 120001D7U 2.2620 14:24:11 CHIX 1,972 120001D82 2.2620 14:24:11 CHIX 2,696 120001D81 2.2620 14:24:11 TRQX 936 802850317827960 2.2620 14:24:11 TRQX 2,583 802850317827959 2.2630 14:24:11 TRQX 26 802850317827961 2.2630 14:24:11 TRQX 900 802850317827962 2.2620 14:24:11 XLON 104 802850263295941 2.2620 14:24:11 XLON 4,676 802850263295939 2.2620 14:24:16 BATE 32 020000ZDQ 2.2620 14:24:16 BATE 1,526 020000ZDM 2.2620 14:24:16 BATE 4,834 020000ZDK 2.2620 14:24:16 CHIX 119 120001D9C 2.2620 14:24:16 CHIX 2,359 120001D9A 2.2620 14:24:16 XLON 229 802850263295945 2.2620 14:24:16 XLON 1,037 802850263295947 2.2620 14:24:16 XLON 1,101 802850263295949 2.2620 14:24:16 XLON 1,241 802850263295951 2.2620 14:24:16 XLON 1,292 802850263295952 2.2620 14:24:16 XLON 2,114 802850263295946 2.2620 14:24:16 XLON 2,463 802850263295950 2.2620 14:24:16 XLON 4,374 802850263295943 2.2620 14:24:17 BATE 111 020000ZDT 2.2620 14:24:21 BATE 514 020000ZDV 2.2620 14:24:23 BATE 175 020000ZE0 2.2620 14:24:23 BATE 3,488 020000ZDW 2.2620 14:24:23 BATE 4,047 020000ZE1 2.2620 14:24:23 CHIX 1,806 120001D9Z 2.2620 14:26:42 XLON 737 802850263296258 2.2620 14:27:15 XLON 751 802850263296290 2.2620 14:27:20 XLON 749 802850263296292 2.2620 14:27:20 XLON 1,303 802850263296291 2.2610 14:27:23 BATE 2,941 020000ZQG 2.2610 14:27:23 CHIX 1,152 120001DRU 2.2610 14:27:23 XLON 3,948 802850263296296 2.2610 14:27:33 XLON 676 802850263296311 2.2610 14:27:33 XLON 4,649 802850263296312 2.2610 14:27:36 XLON 4,744 802850263296329 2.2610 14:27:46 XLON 1,948 802850263296343 2.2610 14:27:46 XLON 3,508 802850263296344 2.2610 14:27:52 XLON 2,785 802850263296351 2.2600 14:28:02 TRQX 488 802850317828534 2.2600 14:28:02 TRQX 1,213 802850317828533 2.2600 14:28:02 XLON 4,602 802850263296368 2.2590 14:28:25 CHIX 2,158 120001DXI 2.2580 14:28:57 CHIX 1,005 120001DZZ 2.2580 14:29:02 XLON 979 802850263296480 2.2580 14:29:02 XLON 1,296 802850263296481 2.2580 14:30:12 XLON 1,447 802850263296659 2.2580 14:30:31 XLON 988 802850263296724 2.2580 14:30:32 BATE 407 02000107L 2.2580 14:30:32 BATE 1,594 02000107M 2.2580 14:30:35 BATE 2,373 02000107W 2.2580 14:30:40 XLON 272 802850263296776 2.2580 14:30:46 XLON 521 802850263296785 2.2580 14:30:46 XLON 745 802850263296786 2.2570 14:30:58 BATE 133 0200010AY 2.2570 14:30:58 BATE 446 0200010B1 2.2570 14:30:58 BATE 2,001 0200010AZ 2.2580 14:30:58 BATE 654 0200010B3 2.2580 14:30:58 BATE 763 0200010B2 2.2570 14:30:58 CHIX 533 120001EHY 2.2570 14:30:58 CHIX 595 120001EHX 2.2570 14:30:58 CHIX 1,112 120001EHQ 2.2570 14:30:58 XLON 140 802850263296896 2.2570 14:30:58 XLON 170 802850263296885 2.2570 14:30:58 XLON 479 802850263296895 2.2570 14:30:58 XLON 975 802850263296884 2.2570 14:31:17 XLON 145 802850263297015 2.2570 14:31:17 XLON 306 802850263297013 2.2570 14:31:17 XLON 480 802850263297012 2.2570 14:31:17 XLON 1,465 802850263297014 2.2570 14:31:56 XLON 333 802850263297180 2.2570 14:31:56 XLON 710 802850263297181 2.2590 14:32:48 XLON 570 802850263297427 2.2590 14:32:48 XLON 1,197 802850263297442 2.2590 14:32:48 XLON 1,542 802850263297441 2.2590 14:32:48 XLON 3,569 802850263297428 2.2590 14:33:02 BATE 355 0200010SM 2.2590 14:33:16 BATE 212 0200010VL 2.2590 14:33:21 BATE 2,169 0200010WD 2.2590 14:33:23 BATE 2,481 0200010WY 2.2640 14:36:16 BATE 204 0200011K1 2.2640 14:36:16 BATE 651 0200011K7 2.2640 14:36:16 BATE 1,144 0200011K9 2.2640 14:36:16 BATE 2,220 0200011KA 2.2640 14:36:16 BATE 2,370 0200011K6 2.2640 14:36:16 BATE 3,225 0200011K0 2.2640 14:36:16 CHIX 1,239 120001G1F 2.2640 14:36:16 CHIX 1,360 120001G1E 2.2640 14:36:16 XLON 333 802850263298378 2.2640 14:36:16 XLON 1,820 802850263298379 2.2640 14:36:16 XLON 1,950 802850263298385 2.2640 14:36:16 XLON 1,991 802850263298380 2.2640 14:36:18 BATE 4,738 0200011KS 2.2640 14:36:24 CHIX 159 120001G40 2.2650 14:37:02 BATE 720 0200011QZ 2.2650 14:37:02 BATE 763 0200011QY 2.2650 14:37:02 XLON 3,150 802850263298559 2.2660 14:37:18 XLON 1,419 802850263298707 2.2680 14:39:05 XLON 623 802850263299071 2.2680 14:39:05 XLON 1,458 802850263299073 2.2680 14:39:05 XLON 1,465 802850263299072 2.2680 14:39:11 XLON 650 802850263299091 2.2680 14:39:11 XLON 1,032 802850263299094 2.2680 14:39:11 XLON 1,458 802850263299093 2.2680 14:39:11 XLON 1,465 802850263299092 2.2690 14:39:39 CHIX 1,864 120001GXD 2.2690 14:40:00 XLON 716 802850263299239 2.2690 14:40:00 XLON 1,458 802850263299241 2.2690 14:40:00 XLON 1,465 802850263299240 2.2690 14:40:00 XLON 3,674 802850263299242 2.2680 14:40:02 BATE 336 0200012CS 2.2680 14:40:02 BATE 363 0200012CT 2.2680 14:40:02 BATE 763 0200012CU 2.2680 14:40:02 XLON 310 802850263299274 2.2680 14:40:02 XLON 339 802850263299272 2.2680 14:40:02 XLON 714 802850263299273 2.2680 14:40:03 BATE 763 0200012D7 2.2680 14:40:03 XLON 681 802850263299278 2.2680 14:40:03 XLON 1,465 802850263299279 2.2680 14:40:03 XLON 4,240 802850263299280 2.2680 14:40:04 XLON 680 802850263299287 2.2680 14:40:04 XLON 1,372 802850263299288 2.2680 14:40:04 XLON 1,758 802850263299286 2.2680 14:40:13 CHIX 1,864 120001H40 2.2680 14:40:18 BATE 763 0200012EY 2.2680 14:40:18 TRQX 204 802850317831048 2.2680 14:40:18 TRQX 210 802850317831049 2.2680 14:40:18 TRQX 593 802850317831050 2.2680 14:40:20 CHIX 1,864 120001H4X 2.2680 14:40:20 XLON 1,207 802850263299337 2.2680 14:40:26 BATE 763 0200012GO 2.2670 14:40:29 BATE 560 0200012HA 2.2670 14:40:29 BATE 722 0200012H9 2.2670 14:40:29 BATE 763 0200012H8 2.2670 14:40:29 BATE 1,795 0200012HB 2.2670 14:40:29 BATE 4,348 0200012H5 2.2670 14:40:29 CHIX 1,014 120001H71 2.2670 14:40:29 CHIX 2,901 120001H72 2.2670 14:40:29 XLON 4,211 802850263299380 2.2670 14:40:31 BATE 513 0200012HP 2.2670 14:40:31 BATE 763 0200012HR 2.2670 14:40:31 BATE 850 0200012HQ 2.2670 14:40:32 BATE 191 0200012HW 2.2670 14:40:32 BATE 486 0200012HV 2.2670 14:40:32 BATE 2,601 0200012HX 2.2650 14:40:59 BATE 309 0200012MN 2.2650 14:40:59 BATE 517 0200012MQ 2.2650 14:40:59 BATE 560 0200012MO 2.2650 14:40:59 BATE 763 0200012MM 2.2650 14:40:59 BATE 1,650 0200012ML 2.2650 14:40:59 BATE 1,844 0200012MP 2.2650 14:40:59 CHIX 314 120001HCD 2.2650 14:40:59 CHIX 836 120001HCC 2.2640 14:41:43 CHIX 1,578 120001HH6 2.2640 14:41:59 XLON 825 802850263299800 2.2640 14:42:18 XLON 821 802850263299915 2.2640 14:42:22 XLON 817 802850263299940 2.2640 14:42:22 XLON 2,169 802850263299939 2.2640 14:42:27 XLON 1,852 802850263299970 2.2650 14:42:28 BATE 627 0200012Y3 2.2630 14:43:08 BATE 790 020001343 2.2630 14:43:08 BATE 898 020001342 2.2630 14:43:08 BATE 2,430 020001344 2.2630 14:43:08 BATE 4,181 020001340 2.2630 14:43:08 CHIX 772 120001I0F 2.2630 14:43:08 CHIX 1,813 120001I0E 2.2630 14:43:08 TRQX 1,131 802850317831689 2.2640 14:43:08 TRQX 23 802850317831690 2.2640 14:43:08 TRQX 560 802850317831691 2.2630 14:43:08 XLON 692 802850263300142 2.2630 14:43:08 XLON 1,594 802850263300141 2.2640 14:43:08 XLON 533 802850263300145 2.2640 14:43:08 XLON 692 802850263300143 2.2640 14:43:08 XLON 1,458 802850263300144 2.2640 14:44:14 BATE 417 0200013CI 2.2640 14:44:14 BATE 763 0200013CH 2.2640 14:44:19 XLON 556 802850263300337 2.2640 14:44:19 XLON 3,012 802850263300338 2.2640 14:44:24 XLON 1,008 802850263300347 2.2640 14:44:25 BATE 678 0200013DJ 2.2640 14:44:28 BATE 2,904 0200013E1 2.2640 14:44:30 BATE 831 0200013E8 2.2640 14:44:31 BATE 1,239 0200013EL 2.2640 14:46:12 BATE 307 0200013T7 2.2640 14:46:12 CHIX 3,748 120001IYJ 2.2640 14:46:12 XLON 25 802850263300755 2.2640 14:46:12 XLON 78 802850263300756 2.2640 14:46:12 XLON 178 802850263300767 2.2640 14:46:12 XLON 295 802850263300764 2.2640 14:46:12 XLON 320 802850263300763 2.2640 14:46:12 XLON 333 802850263300765 2.2640 14:46:12 XLON 1,867 802850263300766 2.2640 14:46:12 XLON 3,369 802850263300757 2.2640 14:46:12 XLON 3,452 802850263300754 2.2630 14:46:14 TRQX 546 802850317832285 2.2630 14:46:14 TRQX 567 802850317832287 2.2630 14:46:14 TRQX 884 802850317832286 2.2630 14:46:17 BATE 199 0200013UX 2.2630 14:46:17 BATE 271 0200013UY 2.2630 14:46:17 BATE 736 0200013V0 2.2630 14:46:17 BATE 1,793 0200013UZ 2.2630 14:46:22 BATE 1,793 0200013VF 2.2630 14:46:22 XLON 987 802850263300817 2.2630 14:46:24 BATE 1,268 0200013VO 2.2630 14:46:32 XLON 1,002 802850263300862 2.2630 14:46:43 XLON 993 802850263300902 2.2630 14:46:54 XLON 992 802850263300942 2.2630 14:47:01 XLON 993 802850263300952 2.2630 14:47:07 BATE 627 02000141N 2.2630 14:48:11 BATE 424 02000149W 2.2630 14:48:11 BATE 1,954 02000149X 2.2630 14:48:11 BATE 2,600 02000149V 2.2630 14:48:11 CHIX 1,000 120001JM5 2.2630 14:48:11 XLON 4,761 802850263301200 2.2630 14:49:17 BATE 160 0200014GT 2.2660 14:50:02 CHIX 205 120001K38 2.2670 14:51:02 BATE 97 0200014TL 2.2670 14:51:02 BATE 313 0200014TJ 2.2670 14:51:02 BATE 329 0200014TH 2.2670 14:51:02 BATE 697 0200014TI 2.2670 14:51:02 BATE 1,137 0200014TG 2.2670 14:51:02 BATE 1,654 0200014TK 2.2670 14:51:02 BATE 1,852 0200014TF 2.2670 14:51:02 CHIX 323 120001KDG 2.2670 14:51:02 CHIX 335 120001KDH 2.2670 14:51:02 TRQX 135 802850317833322 2.2670 14:51:02 TRQX 1,466 802850317833323 2.2670 14:51:02 TRQX 1,647 802850317833324 2.2670 14:51:02 XLON 289 802850263301532 2.2670 14:51:02 XLON 330 802850263301533 2.2670 14:51:02 XLON 333 802850263301534 2.2670 14:51:02 XLON 702 802850263301531 2.2670 14:51:22 CHIX 35 120001KGI 2.2670 14:51:43 BATE 446 0200014X9 2.2670 14:51:43 BATE 650 0200014X8 2.2670 14:51:43 BATE 764 0200014X7 2.2670 14:51:43 XLON 3,893 802850263301659 2.2680 14:52:42 CHIX 272 120001KQB 2.2680 14:52:42 CHIX 532 120001KQA 2.2680 14:52:42 CHIX 850 120001KQC 2.2680 14:52:42 CHIX 1,417 120001KQD 2.2680 14:52:49 CHIX 302 120001KRB 2.2670 14:53:45 BATE 285 02000159G 2.2680 14:53:45 CHIX 672 120001KWP 2.2680 14:53:45 CHIX 739 120001KWO 2.2680 14:53:50 CHIX 35 120001KXF 2.2680 14:53:50 CHIX 1,087 120001KXG 2.2680 14:53:52 CHIX 779 120001KYP 2.2680 14:53:57 XLON 2,885 802850263301987 2.2680 14:54:16 CHIX 220 120001L33 2.2690 14:55:02 XLON 1,465 802850263302126 2.2690 14:55:02 XLON 4,397 802850263302127 2.2690 14:55:04 XLON 1,458 802850263302134 2.2690 14:55:04 XLON 3,522 802850263302135 2.2690 14:55:40 XLON 915 802850263302200 2.2690 14:55:45 XLON 914 802850263302219 2.2690 14:55:45 XLON 1,644 802850263302218 2.2690 14:55:45 XLON 1,900 802850263302220 2.2690 14:55:50 XLON 832 802850263302221 2.2690 14:55:50 XLON 1,900 802850263302223 2.2690 14:55:50 XLON 3,259 802850263302222 2.2690 14:56:10 XLON 803 802850263302258 2.2690 14:56:10 XLON 1,458 802850263302260 2.2690 14:56:10 XLON 1,465 802850263302259 2.2680 14:56:16 BATE 146 0200015RP 2.2680 14:56:16 BATE 247 0200015RM 2.2680 14:56:16 BATE 488 0200015RO 2.2680 14:56:16 BATE 826 0200015RL 2.2680 14:56:16 BATE 1,290 0200015RK 2.2680 14:56:16 BATE 1,373 0200015RR 2.2680 14:56:16 BATE 1,866 0200015RN 2.2680 14:56:16 CHIX 190 120001LMI 2.2680 14:56:16 CHIX 998 120001LMJ 2.2680 14:56:16 CHIX 1,200 120001LMH 2.2680 14:56:16 CHIX 1,476 120001LMF 2.2680 14:56:16 CHIX 3,129 120001LME 2.2680 14:56:16 TRQX 272 802850317834241 2.2680 14:56:16 TRQX 1,132 802850317834240 2.2680 14:56:16 XLON 1,224 802850263302268 2.2680 14:56:16 XLON 2,600 802850263302267 2.2690 14:56:16 XLON 809 802850263302262 2.2690 14:56:16 XLON 1,438 802850263302266 2.2690 14:56:16 XLON 1,458 802850263302264 2.2690 14:56:16 XLON 1,465 802850263302263 2.2690 14:56:16 XLON 1,880 802850263302265 2.2680 14:56:18 XLON 186 802850263302277 2.2680 14:56:18 XLON 520 802850263302279 2.2680 14:56:18 XLON 795 802850263302278 2.2680 14:56:28 XLON 1,044 802850263302284 2.2670 14:56:36 BATE 1,487 0200015U6 2.2680 14:56:36 BATE 44 0200015UA 2.2680 14:56:36 BATE 634 0200015U9 2.2680 14:56:36 BATE 764 0200015U8 2.2680 14:56:36 BATE 850 0200015UC 2.2680 14:56:36 BATE 1,437 0200015UB 2.2670 14:56:36 CHIX 3,142 120001LR9 2.2670 14:56:36 TRQX 1,734 802850317834295 2.2680 14:56:50 XLON 114 802850263302362 2.2680 14:56:50 XLON 355 802850263302364 2.2680 14:56:50 XLON 556 802850263302363 2.2670 14:56:55 XLON 35 802850263302371 2.2670 14:56:55 XLON 103 802850263302372 2.2670 14:56:55 XLON 1,118 802850263302373 2.2670 14:57:05 XLON 1,066 802850263302381 2.2670 14:57:17 XLON 89 802850263302414 2.2670 14:57:17 XLON 976 802850263302413 2.2660 14:59:01 BATE 2,261 020001691 2.2660 14:59:02 BATE 489 020001693 2.2660 14:59:02 BATE 3,360 020001694 2.2660 14:59:04 BATE 4,759 02000169V 2.2680 14:59:28 BATE 3,363 0200016CE 2.2680 14:59:56 XLON 1,120 802850263302692 2.2690 14:59:56 XLON 778 802850263302693 2.2690 15:00:08 CHIX 604 120001MFV 2.2690 15:00:16 BATE 4,025 0200016J1 2.2690 15:00:32 CHIX 196 120001MK1 2.2690 15:00:32 CHIX 207 120001MK0 2.2690 15:00:32 CHIX 850 120001MJZ 2.2690 15:00:32 CHIX 1,277 120001MJY 2.2690 15:00:37 XLON 643 802850263302789 2.2690 15:00:37 XLON 3,998 802850263302790 2.2690 15:00:58 XLON 733 802850263302838 2.2690 15:00:58 XLON 1,465 802850263302839 2.2690 15:01:03 XLON 100 802850263302854 2.2690 15:01:03 XLON 704 802850263302856 2.2690 15:01:03 XLON 3,157 802850263302855 2.2690 15:01:12 XLON 711 802850263302867 2.2690 15:01:12 XLON 1,458 802850263302868 2.2690 15:01:12 XLON 1,465 802850263302869 2.2680 15:01:23 BATE 446 0200016QD 2.2680 15:01:23 BATE 764 0200016QE 2.2680 15:01:23 BATE 1,429 0200016QF 2.2680 15:01:23 BATE 1,524 0200016QA 2.2680 15:01:23 TRQX 2,259 802850317835079 2.2680 15:01:23 XLON 772 802850263302917 2.2680 15:01:23 XLON 2,918 802850263302914 2.2690 15:01:23 XLON 788 802850263302918 2.2690 15:01:23 XLON 841 802850263302921 2.2690 15:01:23 XLON 1,300 802850263302920 2.2690 15:01:23 XLON 1,465 802850263302919 2.2680 15:01:40 CHIX 259 120001MXM 2.2680 15:01:40 CHIX 738 120001MXL 2.2680 15:02:07 XLON 234 802850263303062 2.2680 15:02:07 XLON 771 802850263303061 2.2680 15:02:19 XLON 108 802850263303084 2.2680 15:02:24 CHIX 994 120001N40 2.2680 15:02:24 XLON 346 802850263303113 2.2680 15:02:27 XLON 99 802850263303131 2.2680 15:02:27 XLON 355 802850263303132 2.2680 15:02:32 XLON 365 802850263303186 2.2680 15:02:35 XLON 350 802850263303202 2.2680 15:02:35 XLON 914 802850263303203 2.2680 15:02:47 XLON 355 802850263303221 2.2680 15:02:47 XLON 672 802850263303222 2.2670 15:02:48 XLON 1,024 802850263303225 2.2670 15:02:53 BATE 97 020001712 2.2670 15:02:53 BATE 192 020001710 2.2670 15:02:53 BATE 206 02000170Z 2.2670 15:02:53 BATE 228 020001711 2.2670 15:02:53 BATE 2,901 020001713 2.2670 15:02:53 BATE 4,587 020001715 2.2670 15:02:53 CHIX 1,256 120001N9H 2.2670 15:02:53 CHIX 1,646 120001N9W 2.2670 15:02:54 BATE 3,896 02000171V 2.2670 15:05:02 BATE 3,647 0200017GS 2.2670 15:05:05 BATE 1,475 0200017I3 2.2670 15:05:06 BATE 2,019 0200017IN 2.2670 15:06:56 BATE 1,371 0200017UL 2.2670 15:06:56 BATE 1,371 0200017UN 2.2670 15:06:56 CHIX 2,126 120001O9W 2.2670 15:07:01 CHIX 805 120001OAY 2.2670 15:07:01 XLON 1,200 802850263303989 2.2670 15:07:22 CHIX 215 120001ODU 2.2670 15:07:52 CHIX 1,040 120001OIN 2.2670 15:08:01 CHIX 211 120001OK7 2.2670 15:08:01 CHIX 641 120001OK5 2.2670 15:08:01 CHIX 2,342 120001OK6 2.2670 15:08:01 XLON 1,300 802850263304137 2.2670 15:08:01 XLON 1,670 802850263304136 2.2670 15:08:25 XLON 2,794 802850263304190 2.2690 15:08:58 BATE 1,285 02000189N 2.2680 15:09:25 BATE 1,417 0200018CA 2.2680 15:09:25 XLON 2,369 802850263304316 2.2690 15:09:40 XLON 842 802850263304394 2.2690 15:09:40 XLON 1,319 802850263304397 2.2690 15:09:40 XLON 1,446 802850263304396 2.2690 15:09:40 XLON 1,465 802850263304395 2.2690 15:10:03 CHIX 358 120001P39 2.2690 15:10:03 CHIX 633 120001P38 2.2690 15:10:39 CHIX 998 120001P5N 2.2690 15:11:27 CHIX 232 120001PDU 2.2690 15:12:14 CHIX 277 120001PHU 2.2690 15:12:14 CHIX 1,864 120001PHT 2.2690 15:12:14 XLON 738 802850263304728 2.2690 15:12:19 TRQX 219 802850317837448 2.2690 15:12:22 XLON 1,083 802850263304762 2.2690 15:12:22 XLON 1,446 802850263304764 2.2690 15:12:22 XLON 1,465 802850263304763 2.2680 15:12:27 BATE 2,010 0200018VA 2.2680 15:12:27 TRQX 493 802850317837475 2.2680 15:12:27 TRQX 493 802850317837477 2.2680 15:12:27 TRQX 1,247 802850317837476 2.2680 15:12:27 XLON 756 802850263304779 2.2680 15:12:27 XLON 3,378 802850263304778 2.2690 15:12:27 XLON 1,080 802850263304775 2.2690 15:12:27 XLON 3,867 802850263304774 2.2680 15:12:30 XLON 333 802850263304788 2.2680 15:12:30 XLON 1,020 802850263304787 2.2680 15:12:30 XLON 1,446 802850263304785 2.2680 15:12:30 XLON 1,465 802850263304786 2.2680 15:12:30 XLON 2,803 802850263304789 2.2680 15:12:31 XLON 397 802850263304797 2.2680 15:12:31 XLON 1,000 802850263304794 2.2680 15:12:31 XLON 1,314 802850263304793 2.2680 15:12:31 XLON 1,446 802850263304795 2.2680 15:12:31 XLON 1,465 802850263304796 2.2680 15:12:31 XLON 1,528 802850263304792 2.2670 15:12:32 CHIX 3,644 120001PMF 2.2670 15:13:15 BATE 104 02000190E 2.2670 15:13:15 BATE 170 020001909 2.2670 15:13:15 BATE 227 02000190F 2.2670 15:13:15 BATE 239 02000190H 2.2670 15:13:15 BATE 459 02000190D 2.2670 15:13:15 BATE 2,600 020001908 2.2670 15:13:15 BATE 2,600 02000190G 2.2670 15:13:15 CHIX 229 120001PRQ 2.2670 15:13:15 CHIX 930 120001PRR 2.2670 15:13:15 XLON 1,205 802850263304932 2.2670 15:13:22 XLON 799 802850263304940 2.2660 15:13:23 BATE 36 02000191N 2.2660 15:13:23 BATE 115 02000191P 2.2660 15:13:23 BATE 1,124 02000191O 2.2660 15:13:23 BATE 2,115 02000191Q 2.2660 15:13:23 TRQX 2,544 802850317837681 2.2660 15:13:23 XLON 1,335 802850263304945 2.2660 15:13:23 XLON 3,181 802850263304944 2.2660 15:13:24 XLON 750 802850263304953 2.2660 15:13:24 XLON 1,446 802850263304952 2.2660 15:13:34 XLON 1,027 802850263304962 2.2660 15:13:41 XLON 187 802850263304984 2.2660 15:13:41 XLON 283 802850263304982 2.2660 15:13:41 XLON 906 802850263304983 2.2660 15:13:53 XLON 439 802850263305008 2.2660 15:13:58 XLON 1,000 802850263305036 2.2660 15:14:09 BATE 2,171 02000198M 2.2660 15:14:26 CHIX 1,856 120001Q6M 2.2660 15:14:26 XLON 1,232 802850263305103 2.2660 15:14:26 XLON 4,673 802850263305102 2.2660 15:15:27 XLON 333 802850263305221 2.2660 15:15:27 XLON 1,067 802850263305222 2.2660 15:15:39 XLON 1,020 802850263305232 2.2660 15:15:51 XLON 1,040 802850263305256 2.2660 15:16:03 XLON 1,039 802850263305277 2.2660 15:16:09 XLON 1,001 802850263305285 2.2660 15:16:21 XLON 88 802850263305302 2.2660 15:16:21 XLON 397 802850263305301 2.2660 15:16:21 XLON 554 802850263305300 2.2660 15:16:28 BATE 1,330 0200019NT 2.2670 15:16:31 XLON 1,055 802850263305327 2.2660 15:16:32 BATE 1,330 0200019O7 2.2660 15:16:43 XLON 1,169 802850263305365 2.2670 15:16:43 XLON 1,040 802850263305362 2.2660 15:16:55 XLON 1,053 802850263305387 2.2660 15:17:08 XLON 993 802850263305420 2.2660 15:17:20 BATE 1,256 0200019T4 2.2660 15:17:20 BATE 3,581 0200019T7 2.2660 15:17:20 CHIX 266 120001QSS 2.2660 15:17:20 CHIX 850 120001QSR 2.2660 15:17:20 CHIX 3,190 120001QSP 2.2660 15:17:20 TRQX 1,072 802850317838357 2.2660 15:17:26 XLON 1,052 802850263305534 2.2660 15:17:42 XLON 996 802850263305577 2.2670 15:18:27 XLON 2,080 802850263305682 2.2670 15:18:57 XLON 1,044 802850263305753 2.2670 15:19:09 XLON 197 802850263305818 2.2670 15:19:27 XLON 1,744 802850263305843 2.2670 15:19:54 XLON 1,041 802850263305908 2.2670 15:20:06 XLON 1,004 802850263305920 2.2670 15:20:18 BATE 30 020001ABV 2.2670 15:20:18 BATE 722 020001ABU 2.2670 15:20:18 BATE 2,508 020001ABS 2.2670 15:20:18 BATE 2,600 020001ABT 2.2670 15:20:18 XLON 28 802850263305942 2.2670 15:20:18 XLON 244 802850263305947 2.2670 15:20:18 XLON 437 802850263305948 2.2670 15:20:18 XLON 472 802850263305944 2.2670 15:20:18 XLON 713 802850263305949 2.2670 15:20:18 XLON 986 802850263305941 2.2670 15:20:18 XLON 1,446 802850263305946 2.2670 15:20:18 XLON 1,465 802850263305945 2.2670 15:20:19 BATE 1,569 020001ACC 2.2670 15:20:19 BATE 1,635 020001ACA 2.2670 15:20:19 CHIX 353 120001RFX 2.2670 15:20:27 BATE 66 020001AEA 2.2670 15:20:27 XLON 2,240 802850263305994 2.2670 15:20:57 XLON 521 802850263306038 2.2670 15:21:04 XLON 1,052 802850263306043 2.2670 15:21:16 XLON 750 802850263306056 2.2670 15:21:16 XLON 986 802850263306055 2.2670 15:21:22 BATE 1,540 020001AJI 2.2670 15:21:22 BATE 2,799 020001AJJ 2.2670 15:21:22 CHIX 644 120001RNO 2.2670 15:21:22 CHIX 1,864 120001RNN 2.2670 15:21:22 CHIX 3,759 120001RNI 2.2670 15:21:22 TRQX 133 802850317839169 2.2670 15:21:22 TRQX 2,070 802850317839168 2.2670 15:21:22 XLON 2,087 802850263306071 2.2670 15:21:23 BATE 384 020001AJM 2.2670 15:21:28 BATE 35 020001AJT 2.2680 15:22:19 BATE 2,171 020001APE 2.2680 15:22:28 BATE 1,747 020001AQ1 2.2680 15:22:28 CHIX 436 120001RUD 2.2680 15:22:28 CHIX 1,036 120001RUE 2.2690 15:23:14 BATE 2,666 020001AU5 2.2690 15:24:03 XLON 1,603 802850263306298 2.2690 15:24:13 XLON 2,407 802850263306315 2.2690 15:24:23 BATE 1,301 020001AZA 2.2690 15:24:23 CHIX 1,375 120001S5J 2.2690 15:24:23 XLON 230 802850263306358 2.2690 15:24:42 XLON 650 802850263306385 2.2690 15:24:54 XLON 292 802850263306413 2.2700 15:25:23 BATE 223 020001B6X 2.2700 15:26:02 XLON 193 802850263306522 2.2700 15:26:02 XLON 325 802850263306523 2.2700 15:26:16 XLON 3,801 802850263306530 2.2700 15:26:21 XLON 1,756 802850263306535 2.2700 15:27:23 XLON 456 802850263306613 2.2700 15:27:44 XLON 1,046 802850263306631 2.2700 15:27:58 XLON 1,024 802850263306646 2.2700 15:28:07 XLON 982 802850263306647 2.2700 15:28:21 XLON 966 802850263306664 2.2700 15:28:32 XLON 845 802850263306682 2.2700 15:28:50 XLON 1,001 802850263306738 2.2700 15:29:04 XLON 1,024 802850263306753 2.2700 15:29:12 XLON 1,017 802850263306762 2.2700 15:29:26 XLON 545 802850263306764 2.2700 15:29:54 XLON 910 802850263306893 2.2700 15:30:03 BATE 2,383 020001BZD 2.2700 15:30:03 BATE 2,388 020001BZF 2.2700 15:30:03 BATE 2,425 020001BZE 2.2700 15:30:03 CHIX 173 120001TCK 2.2700 15:30:03 CHIX 1,102 120001TCM 2.2700 15:30:03 CHIX 2,775 120001TCL 2.2700 15:30:03 XLON 922 802850263306923 2.2700 15:30:03 XLON 1,458 802850263306925 2.2700 15:30:03 XLON 1,465 802850263306926 2.2700 15:30:03 XLON 1,568 802850263306927 2.2700 15:30:03 XLON 2,600 802850263306922 2.2700 15:30:13 XLON 627 802850263306939 2.2700 15:30:29 XLON 992 802850263306946 2.2700 15:30:44 XLON 996 802850263306970 2.2700 15:30:59 XLON 131 802850263306987 2.2700 15:31:04 BATE 45 020001C5Z 2.2700 15:31:04 CHIX 716 120001TJB 2.2700 15:31:04 TRQX 827 802850317840898 2.2700 15:31:04 XLON 915 802850263306991 2.2700 15:31:04 XLON 3,289 802850263306992 2.2700 15:31:38 XLON 1,017 802850263307023 2.2700 15:31:53 XLON 997 802850263307026 2.2700 15:32:04 XLON 2,039 802850263307055 2.2700 15:32:10 BATE 2,294 020001CD7 2.2700 15:32:10 BATE 2,433 020001CD8 2.2700 15:32:10 CHIX 3,206 120001TS0 2.2700 15:32:14 BATE 387 020001CDO 2.2700 15:32:39 XLON 380 802850263307088 2.2700 15:32:54 XLON 997 802850263307098 2.2700 15:33:01 BATE 2,336 020001CH9 2.2700 15:33:01 BATE 3,944 020001CH7 2.2700 15:33:01 CHIX 3,353 120001TWT 2.2700 15:33:01 XLON 801 802850263307103 2.2700 15:33:01 XLON 3,342 802850263307100 2.2700 15:33:07 XLON 1,003 802850263307111 2.2700 15:33:22 XLON 997 802850263307170 2.2700 15:33:28 CHIX 1,390 120001U1E 2.2700 15:33:37 XLON 998 802850263307187 2.2700 15:33:52 XLON 694 802850263307214 2.2700 15:34:07 XLON 997 802850263307221 2.2700 15:34:22 XLON 998 802850263307239 2.2700 15:34:34 BATE 1,743 020001CQ9 2.2700 15:34:34 CHIX 1,130 120001U86 2.2700 15:34:34 TRQX 1,111 802850317841452 2.2700 15:34:34 TRQX 2,286 802850317841451 2.2700 15:34:34 XLON 1,143 802850263307323 2.2700 15:34:34 XLON 1,501 802850263307322 2.2700 15:34:48 BATE 2,109 020001CRF 2.2700 15:34:51 XLON 610 802850263307369 2.2700 15:35:06 BATE 2,015 020001CTA 2.2700 15:35:06 XLON 1,029 802850263307449 2.2700 15:35:06 XLON 2,212 802850263307450 2.2700 15:35:10 BATE 461 020001CTY 2.2700 15:35:10 BATE 1,856 020001CTZ 2.2700 15:35:10 BATE 2,414 020001CU0 2.2700 15:35:10 CHIX 1,045 120001UE4 2.2700 15:35:10 XLON 388 802850263307480 2.2700 15:35:10 XLON 1,646 802850263307481 2.2690 15:35:29 BATE 1,228 020001CV4 2.2690 15:35:29 XLON 895 802850263307523 2.2690 15:36:31 XLON 70 802850263307627 2.2690 15:36:45 XLON 984 802850263307649 2.2690 15:37:01 XLON 129 802850263307669 2.2700 15:37:49 TRQX 278 802850317841998 2.2700 15:37:49 TRQX 1,204 802850317841999 2.2700 15:37:50 XLON 763 802850263307842 2.2700 15:37:50 XLON 1,400 802850263307843 2.2700 15:38:02 XLON 931 802850263307860 2.2700 15:38:02 XLON 3,015 802850263307861 2.2700 15:38:11 XLON 973 802850263307878 2.2700 15:38:36 BATE 752 020001DB2 2.2700 15:38:36 XLON 738 802850263307902 2.2700 15:38:36 XLON 1,013 802850263307903 2.2700 15:38:47 XLON 271 802850263307944 2.2700 15:38:47 XLON 904 802850263307943 2.2700 15:39:02 BATE 386 020001DD4 2.2700 15:39:02 BATE 396 020001DD3 2.2700 15:39:02 BATE 752 020001DD5 2.2700 15:39:02 XLON 1,042 802850263307955 2.2700 15:39:07 BATE 708 020001DDO 2.2700 15:39:07 BATE 752 020001DDN 2.2700 15:39:07 BATE 3,814 020001DDP 2.2700 15:39:14 BATE 666 020001DEQ 2.2700 15:39:14 BATE 752 020001DEP 2.2700 15:39:16 XLON 980 802850263307965 2.2700 15:39:29 CHIX 390 120001V6M 2.2700 15:39:29 CHIX 603 120001V6L 2.2700 15:39:30 XLON 980 802850263308000 2.2700 15:39:33 BATE 3,718 020001DGG 2.2700 15:39:39 XLON 95 802850263308009 2.2700 15:39:39 XLON 100 802850263308010 2.2700 15:39:39 XLON 288 802850263308011 2.2700 15:39:39 XLON 291 802850263308012 2.2700 15:39:49 XLON 979 802850263308082 2.2700 15:40:03 XLON 984 802850263308112 2.2700 15:40:06 BATE 1,481 020001DLX 2.2700 15:40:08 BATE 2,379 020001DMA 2.2700 15:40:11 BATE 1,808 020001DMJ 2.2710 15:40:16 BATE 3,542 020001DN8 2.2720 15:40:27 CHIX 1,199 120001VHD 2.2720 15:41:00 CHIX 153 120001VJX 2.2720 15:41:00 CHIX 836 120001VJY 2.2720 15:41:47 CHIX 70 120001VNM 2.2720 15:41:47 CHIX 909 120001VNN 2.2720 15:42:20 CHIX 30 120001VS9 2.2720 15:42:20 CHIX 949 120001VS8 2.2720 15:42:44 BATE 310 020001E1H 2.2720 15:42:44 XLON 1,465 802850263308362 2.2720 15:44:11 CHIX 324 120001W7P 2.2720 15:44:11 CHIX 2,495 120001W7Q 2.2720 15:44:11 CHIX 2,859 120001W77 2.2720 15:44:11 XLON 257 802850263308558 2.2720 15:44:11 XLON 782 802850263308559 2.2720 15:44:11 XLON 1,330 802850263308541 2.2720 15:44:15 XLON 514 802850263308560 2.2720 15:44:15 XLON 1,457 802850263308561 2.2720 15:44:15 XLON 3,528 802850263308562 2.2720 15:44:24 XLON 620 802850263308565 2.2720 15:44:24 XLON 1,330 802850263308566 2.2720 15:45:02 XLON 1,000 802850263308611 2.2720 15:45:02 XLON 1,120 802850263308614 2.2720 15:45:02 XLON 1,457 802850263308613 2.2720 15:45:02 XLON 1,465 802850263308612 2.2720 15:45:07 XLON 200 802850263308629 2.2720 15:45:07 XLON 698 802850263308628 2.2720 15:45:07 XLON 1,228 802850263308626 2.2720 15:45:07 XLON 2,483 802850263308627 2.2720 15:45:17 XLON 987 802850263308657 2.2710 15:45:23 CHIX 1,027 120001WFJ 2.2710 15:45:23 CHIX 1,036 120001WFL 2.2710 15:45:23 TRQX 1,572 802850317843342 2.2710 15:45:23 XLON 1,005 802850263308678 2.2710 15:45:48 XLON 995 802850263308725 2.2700 15:46:04 CHIX 202 120001WKY 2.2700 15:46:04 CHIX 922 120001WKX 2.2700 15:46:04 XLON 150 802850263308771 2.2700 15:46:04 XLON 273 802850263308768 2.2700 15:46:04 XLON 1,762 802850263308767 2.2700 15:46:04 XLON 1,908 802850263308770 2.2710 15:46:04 XLON 69 802850263308763 2.2710 15:46:04 XLON 955 802850263308762 2.2700 15:47:24 XLON 183 802850263308926 2.2700 15:47:24 XLON 211 802850263308929 2.2700 15:47:24 XLON 298 802850263308927 2.2700 15:47:24 XLON 307 802850263308928 2.2710 15:49:15 CHIX 219 120001X5V 2.2710 15:50:00 TRQX 692 802850317844177 2.2710 15:50:00 TRQX 902 802850317844176 2.2710 15:50:00 XLON 72 802850263309182 2.2710 15:50:00 XLON 1,869 802850263309180 2.2710 15:50:00 XLON 2,598 802850263309181 2.2710 15:50:22 CHIX 337 120001XD8 2.2710 15:50:22 CHIX 584 120001XD9 2.2710 15:50:22 CHIX 791 120001XDA 2.2710 15:50:22 CHIX 2,730 120001XD5 2.2710 15:50:22 XLON 559 802850263309227 2.2710 15:50:22 XLON 4,593 802850263309226 2.2710 15:54:06 XLON 296 802850263309620 2.2710 15:54:06 XLON 440 802850263309619 2.2710 15:54:06 XLON 1,479 802850263309621 2.2710 15:54:06 XLON 3,910 802850263309615 2.2710 15:54:07 XLON 507 802850263309623 2.2710 15:54:07 XLON 1,344 802850263309622 2.2710 15:54:10 XLON 1,050 802850263309630 2.2710 15:54:10 XLON 3,207 802850263309631 2.2710 15:54:18 XLON 1,022 802850263309650 2.2710 15:54:18 XLON 3,269 802850263309651 2.2710 15:55:31 CHIX 62 120001YER 2.2710 15:55:31 CHIX 1,014 120001YEU 2.2710 15:55:31 CHIX 1,101 120001YES 2.2710 15:55:31 CHIX 1,397 120001YET 2.2710 15:55:31 XLON 1,015 802850263309805 2.2710 15:55:31 XLON 3,492 802850263309806 2.2710 15:55:42 XLON 1,039 802850263309818 2.2710 15:55:42 XLON 3,662 802850263309819 2.2710 15:56:10 XLON 1,016 802850263309879 2.2710 15:56:24 XLON 451 802850263309899 2.2710 15:56:38 XLON 1,015 802850263309905 2.2710 15:56:52 XLON 1,015 802850263309937 2.2710 15:57:02 CHIX 1,341 120001YOY 2.2710 15:57:06 XLON 847 802850263309959 2.2710 15:57:20 CHIX 504 120001YSJ 2.2710 15:57:20 XLON 1,016 802850263309996 2.2720 15:57:47 XLON 397 802850263310044 2.2720 15:57:47 XLON 619 802850263310045 2.2720 15:57:57 XLON 1,006 802850263310054 2.2740 15:59:01 XLON 261 802850263310184 2.2740 15:59:01 XLON 330 802850263310186 2.2740 15:59:01 XLON 1,079 802850263310185 2.2740 15:59:16 XLON 753 802850263310244 2.2740 15:59:16 XLON 2,390 802850263310243 2.2740 15:59:35 XLON 146 802850263310271 2.2740 15:59:35 XLON 925 802850263310269 2.2740 15:59:35 XLON 1,558 802850263310270 2.2740 16:00:17 CHIX 1,280 120001ZIF 2.2740 16:01:02 XLON 807 802850263310524 2.2740 16:01:02 XLON 1,457 802850263310525 2.2740 16:01:07 CHIX 1,048 120001ZPI 2.2740 16:01:25 TRQX 980 802850317846122 2.2740 16:02:01 CHIX 1,188 120001ZW9 2.2740 16:02:01 XLON 384 802850263310604 2.2740 16:02:01 XLON 1,014 802850263310602 2.2740 16:02:01 XLON 1,070 802850263310601 2.2740 16:02:01 XLON 4,323 802850263310603 2.2740 16:02:04 XLON 476 802850263310623 2.2740 16:02:04 XLON 1,886 802850263310624 2.2740 16:02:14 XLON 1,005 802850263310651 2.2740 16:02:24 XLON 1,033 802850263310669 2.2740 16:02:37 XLON 1,012 802850263310711 2.2740 16:02:50 XLON 1,011 802850263310728 2.2740 16:03:00 XLON 984 802850263310736 2.2740 16:03:04 CHIX 1,576 120002067 2.2740 16:03:50 XLON 878 802850263310850 2.2740 16:03:50 XLON 1,457 802850263310851 2.2740 16:03:50 XLON 1,493 802850263310852 2.2740 16:03:51 CHIX 984 1200020AZ 2.2740 16:04:15 TRQX 982 802850317846638 2.2740 16:04:15 XLON 470 802850263310891 2.2740 16:04:15 XLON 1,558 802850263310890 2.2740 16:04:28 XLON 999 802850263310911 2.2740 16:04:38 CHIX 980 1200020H7 2.2740 16:04:38 XLON 1,067 802850263310920 2.2740 16:05:20 CHIX 744 1200020OJ 2.2740 16:05:20 CHIX 1,295 1200020OK 2.2740 16:05:20 XLON 1,900 802850263311002 2.2740 16:05:20 XLON 2,756 802850263311003 2.2740 16:05:24 XLON 800 802850263311021 2.2740 16:05:47 XLON 1,031 802850263311056 2.2740 16:06:00 XLON 606 802850263311136 2.2740 16:06:13 XLON 281 802850263311164 2.2740 16:06:13 XLON 927 802850263311165 2.2740 16:06:22 CHIX 233 1200020XY 2.2740 16:06:22 XLON 1,064 802850263311175 2.2740 16:06:30 CHIX 688 1200020YM 2.2740 16:06:30 CHIX 813 1200020YL 2.2740 16:06:30 CHIX 1,202 1200020YK 2.2740 16:06:30 XLON 710 802850263311183 2.2740 16:06:30 XLON 712 802850263311185 2.2740 16:06:44 XLON 796 802850263311211 2.2740 16:06:57 XLON 652 802850263311253 2.2740 16:07:10 XLON 1,027 802850263311275 2.2740 16:07:23 XLON 767 802850263311307 2.2740 16:07:30 CHIX 453 12000217P 2.2740 16:07:30 CHIX 1,671 12000217N 2.2740 16:07:30 XLON 651 802850263311319 2.2740 16:07:30 XLON 1,514 802850263311318 2.2750 16:08:24 XLON 1,301 802850263311419 2.2750 16:08:36 CHIX 1,658 1200021ID 2.2750 16:08:36 TRQX 2,530 802850317847380 2.2750 16:08:36 XLON 963 802850263311436 2.2750 16:08:36 XLON 1,027 802850263311435 2.2750 16:09:12 XLON 402 802850263311519 2.2750 16:09:12 XLON 594 802850263311518 2.2750 16:09:25 XLON 1,022 802850263311546 2.2750 16:09:38 XLON 2 802850263311576 2.2750 16:09:38 XLON 286 802850263311575 2.2750 16:09:38 XLON 733 802850263311574 2.2750 16:09:46 XLON 280 802850263311585 2.2750 16:09:46 XLON 719 802850263311586 2.2750 16:09:59 XLON 1,022 802850263311600 2.2740 16:10:01 CHIX 1,178 1200021U3 2.2740 16:10:13 XLON 200 802850263311652 2.2740 16:10:13 XLON 843 802850263311651 2.2730 16:10:26 XLON 56 802850263311727 2.2730 16:10:26 XLON 207 802850263311726 2.2730 16:10:26 XLON 750 802850263311725 2.2730 16:10:40 XLON 41 802850263311773 2.2730 16:10:40 XLON 147 802850263311770 2.2730 16:10:40 XLON 333 802850263311771 2.2730 16:10:40 XLON 475 802850263311772 2.2730 16:10:53 XLON 1,024 802850263311822 2.2730 16:11:02 XLON 1,037 802850263311916 2.2730 16:11:15 XLON 1,025 802850263311959 2.2730 16:12:02 XLON 683 802850263312182 2.2730 16:13:02 CHIX 3,143 1200022PY 2.2750 16:14:02 CHIX 428 12000231Q 2.2750 16:14:02 CHIX 1,215 12000231P 2.2750 16:14:02 TRQX 2,382 802850317848515 2.2750 16:14:02 XLON 353 802850263312567 2.2750 16:14:02 XLON 917 802850263312569 2.2750 16:14:02 XLON 1,000 802850263312566 2.2750 16:14:02 XLON 2,006 802850263312562 2.2750 16:14:02 XLON 2,600 802850263312568 2.2750 16:14:02 XLON 2,855 802850263312561 2.2750 16:14:04 XLON 311 802850263312591 2.2750 16:14:04 XLON 1,951 802850263312592 2.2750 16:14:15 XLON 100 802850263312628 2.2750 16:14:15 XLON 913 802850263312629 2.2750 16:14:24 XLON 139 802850263312639 2.2750 16:14:24 XLON 859 802850263312640 2.2750 16:14:37 XLON 1,025 802850263312667 2.2750 16:14:49 XLON 170 802850263312687 2.2750 16:14:49 XLON 956 802850263312686 2.2750 16:15:01 XLON 1,055 802850263312709 2.2750 16:15:10 XLON 424 802850263312727 2.2750 16:15:10 XLON 613 802850263312726 2.2750 16:15:19 XLON 1,038 802850263312743 2.2750 16:15:28 XLON 1,037 802850263312780 2.2750 16:15:34 XLON 991 802850263312829 2.2750 16:15:43 XLON 1,037 802850263312867 2.2750 16:16:16 CHIX 850 1200023UX 2.2750 16:16:16 CHIX 1,166 1200023UY 2.2750 16:16:16 CHIX 2,980 1200023UW 2.2750 16:16:16 XLON 1,265 802850263312941 2.2750 16:16:16 XLON 1,708 802850263312942 2.2750 16:16:16 XLON 4,316 802850263312940 2.2750 16:17:19 XLON 900 802850263313135 2.2750 16:17:19 XLON 1,000 802850263313137 2.2750 16:17:19 XLON 1,454 802850263313136 2.2750 16:17:27 XLON 1,035 802850263313143 2.2750 16:17:36 XLON 360 802850263313162 2.2750 16:17:36 XLON 678 802850263313161 2.2750 16:17:45 XLON 1,038 802850263313199 2.2750 16:17:54 XLON 1,037 802850263313263 2.2750 16:18:03 TRQX 355 802850317849460 2.2750 16:18:03 TRQX 406 802850317849458 2.2750 16:18:03 TRQX 674 802850317849459 2.2750 16:18:03 XLON 1,038 802850263313314 2.2740 16:18:11 CHIX 995 1200024HP 2.2740 16:18:11 TRQX 188 802850317849486 2.2740 16:18:11 TRQX 1,429 802850317849489 2.2740 16:18:11 TRQX 1,630 802850317849487 2.2740 16:18:11 XLON 1,181 802850263313358 2.2740 16:18:25 XLON 272 802850263313414 2.2740 16:18:25 XLON 333 802850263313411 2.2740 16:18:25 XLON 333 802850263313412 2.2740 16:18:25 XLON 565 802850263313413 2.2740 16:18:34 XLON 184 802850263313442 2.2740 16:18:34 XLON 188 802850263313441 2.2740 16:18:34 XLON 223 802850263313443 2.2740 16:18:34 XLON 397 802850263313440 2.2740 16:18:44 XLON 1,081 802850263313462 2.2740 16:18:54 XLON 1,082 802850263313480 2.2740 16:19:04 XLON 1,082 802850263313498 2.2740 16:19:10 XLON 79 802850263313502 2.2740 16:19:10 XLON 476 802850263313501 2.2740 16:19:10 XLON 524 802850263313500 2.2740 16:19:33 TRQX 1,059 802850317849794 2.2740 16:19:33 XLON 491 802850263313570 2.2740 16:19:33 XLON 4,358 802850263313571 2.2750 16:19:33 XLON 638 802850263313574 2.2750 16:19:33 XLON 1,457 802850263313573 2.2740 16:20:02 CHIX 866 120002512 2.2740 16:20:21 CHIX 1,753 12000255F 2.2740 16:20:26 XLON 1,167 802850263313715 2.2740 16:20:33 XLON 1,074 802850263313741 2.2740 16:20:41 XLON 381 802850263313752 2.2740 16:20:41 XLON 640 802850263313751 2.2740 16:20:49 XLON 1,021 802850263313784 2.2740 16:20:52 CHIX 997 1200025C6 2.2740 16:20:57 XLON 1,021 802850263313837 2.2740 16:21:02 XLON 419 802850263313843 2.2740 16:21:02 XLON 663 802850263313842 2.2740 16:21:10 XLON 1,081 802850263313878 2.2740 16:21:14 CHIX 500 1200025IU 2.2740 16:21:14 CHIX 513 1200025IT 2.2750 16:21:39 CHIX 843 1200025MS 2.2750 16:22:02 XLON 46 802850263314157 2.2750 16:22:23 CHIX 1,353 1200025UR 2.2750 16:23:02 CHIX 67 12000261L 2.2750 16:23:02 CHIX 1,864 12000261K 2.2750 16:23:02 XLON 333 802850263314289 2.2750 16:23:02 XLON 1,457 802850263314287 2.2750 16:23:02 XLON 2,157 802850263314288 2.2750 16:23:02 XLON 2,445 802850263314290 2.2750 16:23:07 XLON 259 802850263314294 2.2750 16:23:07 XLON 259 802850263314295 2.2750 16:23:07 XLON 806 802850263314293 2.2750 16:23:07 XLON 1,156 802850263314292 2.2750 16:23:09 XLON 3,853 802850263314296 2.2750 16:23:15 XLON 11 802850263314321 2.2750 16:24:01 CHIX 1,479 1200026E9 2.2750 16:24:01 XLON 4,304 802850263314448 2.2750 16:24:06 XLON 333 802850263314461 2.2750 16:24:07 CHIX 35 1200026H4 2.2750 16:24:07 CHIX 314 1200026H5 2.2750 16:24:07 CHIX 660 1200026H3 2.2750 16:24:09 XLON 280 802850263314487 2.2750 16:24:09 XLON 1,162 802850263314485 2.2750 16:24:09 XLON 1,457 802850263314484 2.2750 16:24:09 XLON 2,000 802850263314486 2.2750 16:24:16 XLON 1,071 802850263314501 2.2750 16:24:24 XLON 1,021 802850263314515 2.2750 16:24:29 XLON 1,012 802850263314531 2.2750 16:24:31 CHIX 244 1200026LS 2.2750 16:25:02 CHIX 1,886 1200026UT 2.2740 16:25:02 XLON 953 802850263314645 2.2740 16:25:02 XLON 2,333 802850263314649 2.2740 16:25:05 CHIX 1,093 1200026VW 2.2740 16:25:05 TRQX 1,282 802850317851123 2.2740 16:25:05 XLON 333 802850263314656 2.2740 16:25:05 XLON 1,013 802850263314655 2.2740 16:25:22 CHIX 1,014 12000270C 2.2740 16:25:22 CHIX 2,857 12000270A 2.2740 16:25:24 XLON 2 802850263314748 2.2740 16:25:24 XLON 1,510 802850263314747 2.2740 16:25:29 XLON 204 802850263314770 2.2740 16:25:29 XLON 807 802850263314769 2.2740 16:25:38 XLON 1,076 802850263314812 2.2740 16:25:46 XLON 345 802850263314824 2.2740 16:25:46 XLON 653 802850263314823 2.2740 16:25:54 XLON 1,048 802850263314848 2.2740 16:26:02 XLON 998 802850263314867 2.2740 16:26:10 XLON 70 802850263315007 2.2740 16:26:10 XLON 927 802850263315006 2.2740 16:26:18 XLON 238 802850263315058 2.2740 16:26:18 XLON 319 802850263315057 2.2740 16:26:18 XLON 441 802850263315059 2.2740 16:26:26 XLON 216 802850263315114 2.2740 16:26:26 XLON 781 802850263315113 2.2740 16:26:31 XLON 1,051 802850263315153 2.2730 16:26:32 XLON 1,355 802850263315165 2.2730 16:26:32 XLON 1,563 802850263315158 2.2730 16:26:32 XLON 2,144 802850263315157 2.2730 16:26:50 TRQX 345 802850317851590 2.2730 16:26:50 TRQX 767 802850317851591 2.2720 16:27:05 CHIX 194 1200027TP 2.2720 16:27:05 CHIX 1,491 1200027TL 2.2720 16:27:05 TRQX 79 802850317851658 2.2720 16:27:05 TRQX 178 802850317851660 2.2720 16:27:05 TRQX 323 802850317851659 2.2720 16:27:05 TRQX 1,017 802850317851661 2.2720 16:27:08 CHIX 875 1200027U3 2.2720 16:27:21 XLON 1,072 802850263315531 2.2720 16:28:01 XLON 931 802850263315748 2.2720 16:28:01 XLON 1,300 802850263315747 2.2720 16:28:15 XLON 1,061 802850263315779 2.2720 16:28:20 CHIX 915 1200028E0 2.2720 16:29:02 XLON 2,605 802850263315998 2.2730 16:29:07 XLON 333 802850263316021 2.2730 16:29:07 XLON 920 802850263316020 2.2730 16:29:07 XLON 1,092 802850263316022 2.2730 16:29:07 XLON 1,374 802850263316024 2.2730 16:29:07 XLON 3,612 802850263316023 2.2730 16:29:08 XLON 13 802850263316047 2.2730 16:29:08 XLON 1,462 802850263316046 2.2730 16:29:16 XLON 987 802850263316094 2.2720 16:29:21 XLON 2 802850263316176 2.2720 16:29:26 CHIX 45 1200028RC 2.2720 16:29:38 XLON 47 802850263316283 2.2720 16:29:40 CHIX 1,500 1200028WB 2.2720 16:29:40 TRQX 59 802850317852199 2.2710 16:29:40 XLON 1 802850263316296 2.2710 16:29:40 XLON 2,654 802850263316295 2.2720 16:29:45 CHIX 775 1200028ZE 2.2710 16:29:45 XLON 980 802850263316333 2.2720 16:29:46 XLON 1,024 802850263316336 2.2720 16:29:47 TRQX 266 802850317852247 2.2720 16:29:47 XLON 428 802850263316342 2.2720 16:29:50 CHIX 684 12000291D 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 POSEAPXFFADDEFA