Kingfisher PLC

Transaction in Own Shares • Jul 14, 2023

National Storage Mechanism | Additional information RNS Number : 9945F Kingfisher PLC 14 July 2023 KINGFISHER PLC Transaction in own shares 14 July 2023: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 13 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: 13 July 2023 Total number of shares purchased: 2,239,341 Volume Weighted Average price paid per share: ��2.3393 Highest price paid per share: ��2.3460 Lowest price paid per share: ��2.3300 To date, Kingfisher has purchased 10,940,750 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 1,257,594 ��2.3393 CHIX 388,018 ��2.3392 BATE 479,407 ��2.3391 TRQX 114,322 ��2.3396 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 13 Jul 2023 (BST) Trading Venue Number of Shares Transaction Reference Number 2.3450 08:14:25 BATE 1,133 0200006UO 2.3450 08:14:25 BATE 1,214 0200006UQ 2.3450 08:14:25 BATE 1,214 0200006UR 2.3450 08:14:25 XLON 2,733 804087213853369 2.3450 08:14:59 CHIX 1,549 120000A4I 2.3430 08:15:05 XLON 1,327 804087213853436 2.3410 08:16:24 CHIX 1,180 120000ABQ 2.3380 08:18:06 XLON 1,183 804087213853694 2.3370 08:19:06 XLON 1,118 804087213853783 2.3380 08:19:19 BATE 1,099 02000077H 2.3380 08:19:19 BATE 1,507 02000077I 2.3380 08:19:19 XLON 248 804087213853796 2.3380 08:20:03 XLON 122 804087213853894 2.3380 08:20:03 XLON 4,187 804087213853893 2.3400 08:20:24 BATE 1,175 0200007AC 2.3390 08:22:04 BATE 2,461 0200007FA 2.3390 08:22:04 CHIX 1,992 120000AWN 2.3390 08:22:04 TRQX 186 804087268378762 2.3390 08:22:04 TRQX 1,141 804087268378763 2.3390 08:22:04 XLON 1,338 804087213853998 2.3390 08:22:05 XLON 1,519 804087213854001 2.3390 08:22:05 XLON 3,015 804087213854002 2.3440 08:25:26 BATE 511 0200007N3 2.3440 08:25:26 BATE 701 0200007N4 2.3430 08:25:26 CHIX 360 120000B7M 2.3420 08:25:34 BATE 2,098 0200007NG 2.3420 08:25:34 BATE 2,786 0200007NF 2.3420 08:25:34 BATE 2,786 0200007NH 2.3420 08:25:34 CHIX 600 120000B89 2.3420 08:25:34 XLON 1,978 804087213854253 2.3410 08:25:54 BATE 80 0200007O5 2.3410 08:25:54 BATE 147 0200007O7 2.3410 08:25:54 BATE 163 0200007O8 2.3410 08:25:54 BATE 166 0200007O9 2.3410 08:25:54 BATE 279 0200007O6 2.3410 08:25:54 BATE 1,124 0200007OB 2.3410 08:25:54 BATE 1,309 0200007OA 2.3410 08:25:54 CHIX 695 120000B8Y 2.3410 08:25:54 XLON 16 804087213854269 2.3410 08:25:54 XLON 920 804087213854270 2.3410 08:25:54 XLON 1,141 804087213854264 2.3410 08:25:54 XLON 1,403 804087213854267 2.3410 08:25:54 XLON 1,403 804087213854268 2.3410 08:29:08 CHIX 1,864 120000BGU 2.3390 08:29:12 BATE 2,072 0200007U8 2.3390 08:29:12 BATE 4,252 0200007U7 2.3390 08:29:12 XLON 3,587 804087213854438 2.3390 08:29:13 CHIX 13 120000BH2 2.3390 08:29:15 CHIX 497 120000BHF 2.3390 08:29:15 CHIX 727 120000BHG 2.3390 08:29:15 XLON 2,103 804087213854439 2.3390 08:29:16 CHIX 307 120000BHI 2.3390 08:29:17 XLON 8 804087213854441 2.3390 08:29:19 CHIX 275 120000BHJ 2.3380 08:30:30 CHIX 3,015 120000BMI 2.3390 08:30:30 XLON 398 804087213854480 2.3380 08:31:27 CHIX 1,065 120000BPM 2.3380 08:31:27 CHIX 1,184 120000BPL 2.3380 08:31:27 XLON 1,633 804087213854512 2.3380 08:31:27 XLON 2,920 804087213854513 2.3380 08:31:28 BATE 3,591 0200007Z5 2.3380 08:31:28 XLON 3 804087213854514 2.3380 08:31:28 XLON 4,698 804087213854515 2.3380 08:31:43 XLON 632 804087213854530 2.3380 08:31:43 XLON 954 804087213854529 2.3380 08:31:43 XLON 1,300 804087213854528 2.3380 08:31:43 XLON 1,403 804087213854531 2.3380 08:31:43 XLON 1,403 804087213854532 2.3380 08:31:44 XLON 3,188 804087213854534 2.3380 08:32:11 XLON 37 804087213854562 2.3380 08:32:11 XLON 1,200 804087213854561 2.3380 08:32:36 XLON 1,010 804087213854609 2.3380 08:33:01 XLON 100 804087213854671 2.3380 08:33:01 XLON 1,067 804087213854672 2.3380 08:33:01 XLON 1,860 804087213854673 2.3370 08:34:38 BATE 78 020000852 2.3370 08:34:38 BATE 190 020000853 2.3370 08:34:38 BATE 878 020000855 2.3380 08:34:38 XLON 163 804087213854775 2.3380 08:34:40 CHIX 362 120000C11 2.3380 08:34:40 CHIX 735 120000C12 2.3370 08:34:40 XLON 1,351 804087213854777 2.3370 08:34:40 XLON 2,724 804087213854778 2.3360 08:35:17 XLON 102 804087213854819 2.3370 08:35:18 XLON 1,034 804087213854829 2.3380 08:36:10 XLON 878 804087213854918 2.3380 08:36:10 XLON 2,898 804087213854917 2.3380 08:36:35 BATE 618 02000089B 2.3380 08:36:35 BATE 732 02000089A 2.3380 08:38:16 BATE 1,080 0200008DE 2.3380 08:38:16 XLON 1,955 804087213855084 2.3380 08:38:17 CHIX 1,827 120000CDP 2.3370 08:38:28 XLON 535 804087213855102 2.3370 08:38:28 XLON 2,669 804087213855103 2.3370 08:39:30 BATE 1,326 0200008GF 2.3380 08:39:30 CHIX 258 120000CIT 2.3380 08:39:30 CHIX 1,864 120000CIS 2.3370 08:39:30 XLON 473 804087213855194 2.3370 08:39:30 XLON 1,086 804087213855193 2.3370 08:39:37 BATE 9 0200008GQ 2.3370 08:39:37 BATE 1,077 0200008GR 2.3370 08:41:52 BATE 550 0200008KW 2.3370 08:41:58 XLON 1,571 804087213855367 2.3370 08:41:58 XLON 2,232 804087213855368 2.3360 08:42:06 BATE 462 0200008LJ 2.3360 08:42:06 BATE 1,263 0200008LK 2.3360 08:42:06 CHIX 411 120000CQL 2.3360 08:42:06 CHIX 700 120000CQK 2.3360 08:42:08 BATE 732 0200008LM 2.3360 08:42:08 BATE 838 0200008LN 2.3360 08:42:10 BATE 732 0200008LT 2.3360 08:42:10 BATE 838 0200008LU 2.3360 08:43:23 BATE 377 0200008O3 2.3400 08:45:43 XLON 287 804087213855654 2.3400 08:45:46 XLON 5 804087213855665 2.3400 08:45:46 XLON 38 804087213855667 2.3400 08:45:46 XLON 1,047 804087213855666 2.3390 08:45:52 BATE 528 0200008X8 2.3390 08:45:52 BATE 732 0200008X9 2.3390 08:45:52 BATE 1,196 0200008XA 2.3390 08:45:52 BATE 4,430 0200008X7 2.3390 08:45:52 CHIX 680 120000D83 2.3390 08:45:52 CHIX 1,074 120000D7Z 2.3390 08:45:52 XLON 1,732 804087213855682 2.3390 08:45:52 XLON 3,150 804087213855684 2.3410 08:49:07 BATE 836 02000097P 2.3410 08:49:07 BATE 1,499 02000097Q 2.3410 08:49:07 XLON 3,213 804087213855906 2.3410 08:50:12 CHIX 346 120000DPI 2.3410 08:50:12 CHIX 564 120000DPJ 2.3400 08:51:09 BATE 1,150 0200009C8 2.3400 08:51:09 BATE 1,516 0200009C9 2.3400 08:51:09 XLON 1,007 804087213856049 2.3410 08:51:41 CHIX 201 120000DVE 2.3410 08:51:41 CHIX 809 120000DVF 2.3420 08:52:36 XLON 883 804087213856125 2.3420 08:52:38 XLON 1,932 804087213856126 2.3420 08:53:10 XLON 1,193 804087213856146 2.3420 08:53:38 CHIX 633 120000E0G 2.3410 08:53:57 BATE 836 0200009HR 2.3410 08:53:57 BATE 1,008 0200009HP 2.3410 08:53:57 BATE 1,008 0200009HQ 2.3410 08:53:57 CHIX 345 120000E1D 2.3410 08:53:57 CHIX 1,173 120000E19 2.3410 08:53:57 CHIX 1,722 120000E1C 2.3410 08:53:57 XLON 1,173 804087213856164 2.3410 08:54:44 BATE 658 0200009JD 2.3400 08:55:23 XLON 327 804087213856239 2.3400 08:55:23 XLON 1,678 804087213856247 2.3400 08:55:23 XLON 1,915 804087213856238 2.3410 08:58:46 BATE 130 0200009RD 2.3400 08:59:06 CHIX 373 120000EJT 2.3400 08:59:06 CHIX 2,759 120000EJU 2.3410 08:59:06 XLON 267 804087213856618 2.3410 08:59:06 XLON 1,403 804087213856617 2.3410 08:59:51 XLON 1,504 804087213856674 2.3400 09:00:03 XLON 2,150 804087213856725 2.3390 09:00:51 BATE 1,210 0200009VN 2.3390 09:00:51 BATE 2,535 0200009VO 2.3390 09:00:51 BATE 3,817 0200009VM 2.3390 09:00:51 CHIX 1,060 120000EOL 2.3390 09:00:51 XLON 490 804087213856774 2.3370 09:01:50 BATE 1,387 0200009XZ 2.3370 09:01:50 BATE 1,575 0200009Y2 2.3370 09:01:50 BATE 2,215 0200009XY 2.3370 09:01:50 CHIX 813 120000ESY 2.3370 09:01:50 CHIX 1,026 120000ESZ 2.3370 09:01:50 XLON 3,529 804087213856875 2.3380 09:01:50 XLON 1,308 804087213856876 2.3360 09:02:03 BATE 1,306 0200009YP 2.3360 09:02:03 XLON 1,025 804087213856904 2.3350 09:03:09 XLON 1,077 804087213857063 2.3350 09:03:09 XLON 1,215 804087213857064 2.3330 09:03:43 BATE 1,652 020000A2Q 2.3330 09:03:43 BATE 1,738 020000A2P 2.3330 09:03:43 XLON 1,011 804087213857107 2.3300 09:04:22 CHIX 152 120000F2O 2.3330 09:06:20 XLON 140 804087213857274 2.3330 09:06:20 XLON 876 804087213857273 2.3350 09:06:24 BATE 1,984 020000A7P 2.3350 09:06:42 BATE 2,423 020000A8N 2.3360 09:08:49 XLON 474 804087213857451 2.3340 09:08:50 BATE 732 020000ACH 2.3350 09:08:50 BATE 107 020000ACM 2.3350 09:08:50 BATE 732 020000ACI 2.3350 09:08:50 BATE 810 020000ACK 2.3350 09:08:50 BATE 839 020000ACL 2.3350 09:08:50 BATE 908 020000ACJ 2.3350 09:08:50 BATE 4,038 020000ACE 2.3350 09:08:50 CHIX 1,210 120000FHB 2.3340 09:08:50 XLON 2,174 804087213857460 2.3340 09:08:50 XLON 4,829 804087213857459 2.3350 09:08:50 XLON 3,594 804087213857452 2.3350 09:10:12 XLON 1,584 804087213857639 2.3350 09:11:09 CHIX 622 120000FOX 2.3350 09:11:09 CHIX 2,762 120000FOW 2.3350 09:11:09 XLON 1,206 804087213857702 2.3350 09:11:09 XLON 2,952 804087213857701 2.3350 09:12:33 XLON 1,246 804087213857790 2.3350 09:12:40 BATE 1,210 020000AKF 2.3360 09:15:17 XLON 470 804087213857931 2.3360 09:15:22 XLON 1,750 804087213857952 2.3350 09:16:07 CHIX 766 120000G7T 2.3350 09:16:07 CHIX 1,423 120000G7S 2.3350 09:16:07 CHIX 2,346 120000G7U 2.3350 09:16:07 XLON 5 804087213858027 2.3350 09:16:07 XLON 4,238 804087213858026 2.3340 09:18:10 BATE 1,657 020000AVI 2.3350 09:18:10 BATE 32 020000AVG 2.3340 09:18:10 CHIX 1,069 120000GGI 2.3340 09:18:10 XLON 203 804087213858169 2.3340 09:18:10 XLON 1,071 804087213858171 2.3340 09:18:10 XLON 1,700 804087213858170 2.3340 09:18:10 XLON 4,145 804087213858168 2.3370 09:21:03 XLON 552 804087213858351 2.3370 09:21:03 XLON 1,068 804087213858352 2.3360 09:23:21 CHIX 1,472 120000H16 2.3360 09:23:21 XLON 1,700 804087213858475 2.3360 09:23:21 XLON 1,814 804087213858476 2.3360 09:23:21 XLON 3,341 804087213858474 2.3360 09:23:28 BATE 33 020000B81 2.3360 09:23:28 BATE 732 020000B80 2.3360 09:23:28 BATE 1,210 020000B82 2.3350 09:23:28 CHIX 1,401 120000H1V 2.3360 09:23:33 BATE 732 020000B9B 2.3360 09:26:08 XLON 3 804087213858748 2.3360 09:26:08 XLON 6 804087213858749 2.3360 09:26:08 XLON 550 804087213858750 2.3360 09:26:08 XLON 1,317 804087213858751 2.3360 09:27:43 BATE 1,282 020000BIH 2.3360 09:27:43 BATE 1,760 020000BII 2.3360 09:27:46 BATE 4,241 020000BIJ 2.3360 09:27:49 BATE 4 020000BIQ 2.3360 09:27:51 BATE 3 020000BIR 2.3360 09:27:51 BATE 1,119 020000BIS 2.3360 09:27:52 XLON 5 804087213858868 2.3360 09:27:54 BATE 2,260 020000BIV 2.3380 09:29:36 BATE 732 020000BMR 2.3380 09:29:36 BATE 2,591 020000BMS 2.3380 09:30:07 XLON 1,864 804087213858995 2.3360 09:30:12 BATE 3,393 020000BOH 2.3360 09:30:12 BATE 3,393 020000BOI 2.3360 09:30:12 CHIX 2,318 120000HT9 2.3360 09:30:12 XLON 4,454 804087213859006 2.3350 09:38:27 BATE 1,672 020000C5N 2.3350 09:38:27 BATE 1,672 020000C5U 2.3350 09:38:27 XLON 372 804087213859431 2.3350 09:38:27 XLON 693 804087213859432 2.3350 09:38:27 XLON 2,873 804087213859425 2.3350 09:38:28 XLON 2,675 804087213859437 2.3350 09:38:28 XLON 2,850 804087213859436 2.3340 09:38:29 CHIX 828 120000IL6 2.3340 09:38:29 CHIX 1,341 120000IL5 2.3340 09:38:29 XLON 3,036 804087213859440 2.3340 09:38:29 XLON 3,554 804087213859442 2.3350 09:38:29 XLON 1,455 804087213859439 2.3350 09:38:29 XLON 1,723 804087213859438 2.3370 09:40:27 XLON 1,115 804087213859575 2.3360 09:41:30 CHIX 1,000 120000IWZ 2.3370 09:41:30 XLON 1,683 804087213859626 2.3360 09:42:51 XLON 930 804087213859689 2.3360 09:42:51 XLON 1,614 804087213859691 2.3360 09:42:51 XLON 2,088 804087213859688 2.3350 09:43:40 BATE 3,229 020000CIJ 2.3360 09:43:40 CHIX 5 120000J4T 2.3360 09:43:40 CHIX 41 120000J4W 2.3360 09:43:40 CHIX 109 120000J4U 2.3360 09:43:40 CHIX 121 120000J4X 2.3360 09:43:40 CHIX 735 120000J4V 2.3360 09:43:40 TRQX 1,323 804087268386096 2.3350 09:43:40 XLON 1,209 804087213859712 2.3360 09:44:43 BATE 153 020000CKT 2.3360 09:45:12 BATE 3 020000CLT 2.3360 09:45:17 BATE 3 020000CLY 2.3360 09:45:22 BATE 4 020000CMB 2.3360 09:45:40 BATE 3,530 020000CMY 2.3350 09:46:06 BATE 2,935 020000CNF 2.3350 09:46:06 CHIX 364 120000JCR 2.3350 09:46:06 CHIX 490 120000JCP 2.3350 09:46:06 CHIX 1,681 120000JCQ 2.3350 09:46:06 XLON 1,754 804087213859794 2.3350 09:46:06 XLON 1,778 804087213859793 2.3340 09:46:21 CHIX 2,575 120000JEM 2.3340 09:46:21 TRQX 1,551 804087268386340 2.3340 09:48:49 CHIX 1,049 120000JQL 2.3340 09:48:49 XLON 2,875 804087213859979 2.3330 09:58:54 CHIX 1,174 120000KNJ 2.3330 09:58:54 TRQX 1,077 804087268387564 2.3350 10:02:08 BATE 409 020000DPR 2.3350 10:02:08 XLON 2,956 804087213860648 2.3350 10:02:13 BATE 732 020000DPX 2.3350 10:02:42 BATE 4 020000DQU 2.3350 10:03:03 CHIX 223 120000L2L 2.3350 10:03:03 CHIX 304 120000L2K 2.3350 10:03:03 CHIX 1,648 120000L2J 2.3350 10:03:03 TRQX 3 804087268387996 2.3350 10:03:03 TRQX 172 804087268387997 2.3350 10:03:03 TRQX 377 804087268387999 2.3350 10:03:03 TRQX 1,026 804087268387998 2.3350 10:03:03 XLON 1,019 804087213860697 2.3350 10:03:03 XLON 1,219 804087213860700 2.3350 10:03:03 XLON 1,416 804087213860698 2.3350 10:03:03 XLON 1,416 804087213860699 2.3340 10:03:08 XLON 460 804087213860706 2.3340 10:03:08 XLON 3,280 804087213860707 2.3340 10:05:34 BATE 732 020000DX1 2.3340 10:05:34 BATE 1,210 020000DX2 2.3330 10:05:34 CHIX 1,406 120000LBH 2.3330 10:05:34 XLON 3,770 804087213860793 2.3340 10:05:37 XLON 439 804087213860797 2.3340 10:05:37 XLON 1,587 804087213860798 2.3350 10:09:14 BATE 2,164 020000E8X 2.3360 10:09:14 CHIX 42 120000LUD 2.3360 10:09:14 CHIX 1,035 120000LUE 2.3350 10:09:14 XLON 4,916 804087213861029 2.3360 10:09:14 XLON 842 804087213861031 2.3360 10:09:19 XLON 1,130 804087213861039 2.3360 10:09:19 XLON 2,414 804087213861040 2.3350 10:09:21 XLON 1,700 804087213861045 2.3360 10:10:56 CHIX 641 120000LZS 2.3360 10:10:56 CHIX 1,171 120000LZR 2.3360 10:11:04 XLON 1,047 804087213861109 2.3350 10:12:18 BATE 1,730 020000EF7 2.3350 10:12:18 BATE 1,730 020000EF9 2.3350 10:12:18 CHIX 3,062 120000M4P 2.3350 10:12:18 TRQX 1,300 804087268388900 2.3350 10:12:18 XLON 759 804087213861187 2.3350 10:12:18 XLON 3,185 804087213861182 2.3350 10:12:20 XLON 2,182 804087213861189 2.3350 10:12:23 BATE 1,334 020000EFP 2.3350 10:12:23 XLON 4,394 804087213861204 2.3370 10:15:03 TRQX 839 804087268389121 2.3400 10:15:39 BATE 4,180 020000EPA 2.3410 10:16:57 XLON 4,725 804087213861528 2.3400 10:17:30 CHIX 1,854 120000MU5 2.3430 10:18:37 BATE 1,233 020000EWB 2.3440 10:18:59 BATE 1,210 020000EX2 2.3430 10:18:59 CHIX 1,456 120000N0S 2.3430 10:18:59 XLON 1,700 804087213861639 2.3440 10:18:59 XLON 328 804087213861642 2.3440 10:18:59 XLON 1,048 804087213861641 2.3440 10:18:59 XLON 1,700 804087213861640 2.3440 10:18:59 XLON 1,771 804087213861637 2.3420 10:19:01 BATE 3,625 020000EXG 2.3420 10:20:00 BATE 535 020000F07 2.3420 10:20:00 BATE 1,142 020000F05 2.3420 10:20:00 BATE 1,142 020000F08 2.3420 10:20:00 BATE 2,500 020000F06 2.3400 10:20:25 CHIX 1,547 120000N6I 2.3400 10:20:25 TRQX 2,072 804087268389608 2.3400 10:20:25 TRQX 2,916 804087268389609 2.3420 10:20:25 TRQX 3,418 804087268389606 2.3400 10:20:25 XLON 522 804087213861718 2.3400 10:20:25 XLON 826 804087213861719 2.3400 10:20:25 XLON 1,330 804087213861714 2.3400 10:20:28 BATE 71 020000F1F 2.3400 10:20:28 BATE 4,188 020000F1G 2.3380 10:21:19 BATE 976 020000F3L 2.3380 10:21:24 XLON 1,670 804087213861760 2.3380 10:21:27 BATE 1,442 020000F3M 2.3380 10:25:34 BATE 1,361 020000FDQ 2.3380 10:25:34 CHIX 258 120000NRC 2.3380 10:25:34 CHIX 888 120000NRD 2.3380 10:25:34 XLON 405 804087213862002 2.3380 10:25:34 XLON 1,185 804087213862003 2.3380 10:25:35 XLON 733 804087213862007 2.3380 10:25:35 XLON 1,543 804087213862006 2.3380 10:26:05 BATE 720 020000FEL 2.3380 10:26:05 BATE 732 020000FEJ 2.3380 10:26:05 BATE 1,145 020000FEK 2.3380 10:27:23 XLON 381 804087213862122 2.3380 10:27:23 XLON 642 804087213862121 2.3380 10:28:04 XLON 1,016 804087213862154 2.3380 10:28:45 XLON 1,018 804087213862181 2.3370 10:29:09 XLON 144 804087213862225 2.3370 10:29:38 XLON 218 804087213862249 2.3370 10:29:38 XLON 524 804087213862247 2.3370 10:29:38 XLON 704 804087213862248 2.3370 10:29:38 XLON 982 804087213862250 2.3370 10:30:10 CHIX 226 120000OBI 2.3370 10:30:10 CHIX 1,232 120000OBH 2.3370 10:30:10 XLON 4,055 804087213862297 2.3370 10:41:29 BATE 698 020000GFV 2.3370 10:41:29 BATE 861 020000GFU 2.3370 10:41:29 CHIX 1,538 120000PF1 2.3370 10:41:29 CHIX 3,843 120000PF0 2.3370 10:41:29 XLON 941 804087213862945 2.3370 10:41:29 XLON 1,190 804087213862947 2.3370 10:41:29 XLON 2,500 804087213862946 2.3370 10:49:07 BATE 3 020000GWB 2.3370 10:49:09 BATE 5 020000GWZ 2.3370 10:49:09 BATE 1,760 020000GX0 2.3370 10:49:12 XLON 1,707 804087213863311 2.3380 10:49:55 BATE 1,210 020000GYP 2.3380 10:49:55 BATE 3,478 020000GYO 2.3380 10:50:49 XLON 915 804087213863400 2.3380 10:50:49 XLON 1,171 804087213863403 2.3380 10:50:49 XLON 1,396 804087213863404 2.3380 10:50:49 XLON 1,415 804087213863401 2.3380 10:50:49 XLON 1,479 804087213863402 2.3380 10:50:54 XLON 1,211 804087213863408 2.3380 10:50:54 XLON 1,215 804087213863407 2.3380 10:50:54 XLON 1,479 804087213863409 2.3380 10:50:57 XLON 1,047 804087213863411 2.3390 10:55:32 CHIX 1,008 120000QVF 2.3380 10:55:35 CHIX 3,811 120000QVI 2.3380 10:55:35 XLON 158 804087213863688 2.3370 10:58:35 CHIX 938 120000R64 2.3380 10:59:52 CHIX 1,168 120000RAM 2.3390 11:01:34 BATE 5,272 020000HNY 2.3390 11:01:34 TRQX 54 804087268393317 2.3400 11:05:26 BATE 4,022 020000HVL 2.3400 11:05:45 CHIX 1,715 120000RU8 2.3430 11:05:46 XLON 708 804087213864239 2.3430 11:05:46 XLON 3,377 804087213864240 2.3420 11:05:50 BATE 4,077 020000HWI 2.3430 11:05:50 TRQX 13 804087268393673 2.3430 11:05:51 TRQX 2,120 804087268393677 2.3420 11:06:35 BATE 4,821 020000HXM 2.3420 11:06:35 BATE 4,821 020000HXO 2.3420 11:06:35 CHIX 1,253 120000RWF 2.3430 11:06:35 CHIX 1,332 120000RW4 2.3420 11:06:35 XLON 292 804087213864277 2.3420 11:06:35 XLON 704 804087213864275 2.3420 11:06:35 XLON 704 804087213864276 2.3430 11:06:35 XLON 1,409 804087213864268 2.3430 11:06:35 XLON 1,690 804087213864263 2.3430 11:06:35 XLON 1,700 804087213864267 2.3420 11:06:38 XLON 1,630 804087213864280 2.3420 11:06:38 XLON 4,116 804087213864281 2.3420 11:06:39 XLON 237 804087213864287 2.3420 11:06:39 XLON 285 804087213864286 2.3430 11:09:56 TRQX 10 804087268393949 2.3430 11:10:01 TRQX 5 804087268393954 2.3430 11:10:01 TRQX 1,285 804087268393955 2.3440 11:10:03 XLON 1,095 804087213864460 2.3440 11:10:03 XLON 1,656 804087213864459 2.3440 11:10:03 XLON 2,245 804087213864458 2.3440 11:10:05 XLON 1,072 804087213864462 2.3440 11:10:05 XLON 2,336 804087213864463 2.3440 11:10:08 XLON 1,047 804087213864468 2.3440 11:10:08 XLON 1,351 804087213864469 2.3440 11:10:09 XLON 1,508 804087213864470 2.3440 11:10:11 XLON 1,149 804087213864471 2.3440 11:10:12 XLON 144 804087213864474 2.3440 11:10:12 XLON 347 804087213864473 2.3440 11:10:12 XLON 1,508 804087213864472 2.3440 11:10:16 XLON 145 804087213864475 2.3440 11:10:16 XLON 865 804087213864476 2.3440 11:10:57 XLON 3 804087213864493 2.3440 11:10:57 XLON 1,047 804087213864492 2.3440 11:12:53 XLON 1,047 804087213864560 2.3440 11:12:53 XLON 1,415 804087213864561 2.3430 11:14:09 XLON 1,122 804087213864602 2.3430 11:14:25 XLON 4,548 804087213864612 2.3440 11:14:25 XLON 912 804087213864611 2.3430 11:14:29 TRQX 33 804087268394255 2.3430 11:16:40 TRQX 481 804087268394446 2.3430 11:16:54 CHIX 200 120000STQ 2.3430 11:16:54 CHIX 915 120000STR 2.3430 11:17:29 XLON 1,018 804087213864742 2.3430 11:18:09 XLON 838 804087213864801 2.3430 11:18:21 TRQX 465 804087268394543 2.3430 11:18:26 TRQX 56 804087268394550 2.3430 11:18:41 XLON 102 804087213864846 2.3430 11:18:46 XLON 101 804087213864847 2.3430 11:21:12 CHIX 172 120000TA6 2.3430 11:21:12 CHIX 250 120000TA5 2.3430 11:21:12 TRQX 3 804087268394802 2.3430 11:21:19 XLON 410 804087213865085 2.3430 11:21:24 XLON 214 804087213865095 2.3430 11:21:24 XLON 257 804087213865094 2.3430 11:21:29 XLON 203 804087213865099 2.3430 11:21:29 XLON 244 804087213865098 2.3430 11:21:29 XLON 592 804087213865100 2.3420 11:22:36 BATE 3,548 020000IWD 2.3420 11:22:36 CHIX 256 120000TDV 2.3420 11:22:36 CHIX 2,212 120000TDW 2.3420 11:22:36 CHIX 2,985 120000TDS 2.3420 11:22:36 TRQX 425 804087268394910 2.3420 11:22:36 TRQX 836 804087268394912 2.3420 11:22:36 TRQX 908 804087268394913 2.3420 11:22:36 TRQX 1,705 804087268394911 2.3420 11:22:36 XLON 381 804087213865166 2.3420 11:22:36 XLON 3,237 804087213865167 2.3420 11:22:41 TRQX 1,126 804087268394936 2.3410 11:22:47 XLON 1,103 804087213865176 2.3420 11:23:16 TRQX 13 804087268394976 2.3420 11:23:21 TRQX 6 804087268394978 2.3410 11:26:45 CHIX 1,100 120000TRF 2.3410 11:26:45 TRQX 836 804087268395233 2.3410 11:26:45 TRQX 1,708 804087268395232 2.3410 11:26:45 XLON 897 804087213865413 2.3410 11:26:45 XLON 1,302 804087213865412 2.3400 11:27:43 CHIX 1,444 120000TUJ 2.3400 11:27:43 XLON 1,078 804087213865449 2.3400 11:27:45 XLON 3,254 804087213865454 2.3390 11:28:08 XLON 1,559 804087213865463 2.3400 11:28:10 TRQX 12 804087268395392 2.3400 11:28:15 TRQX 7 804087268395397 2.3390 11:28:17 XLON 1,094 804087213865474 2.3400 11:29:14 TRQX 15 804087268395493 2.3390 11:29:17 XLON 984 804087213865523 2.3400 11:30:00 TRQX 151 804087268395549 2.3400 11:31:55 TRQX 33 804087268395782 2.3400 11:33:08 TRQX 165 804087268395886 2.3390 11:33:57 TRQX 1,471 804087268395942 2.3390 11:34:58 TRQX 927 804087268396025 2.3410 11:40:33 XLON 1,196 804087213866116 2.3410 11:40:35 CHIX 2,648 120000VBF 2.3420 11:40:38 XLON 1,201 804087213866122 2.3420 11:40:38 XLON 1,276 804087213866121 2.3430 11:43:07 XLON 51 804087213866250 2.3420 11:43:12 XLON 1,998 804087213866255 2.3420 11:43:13 BATE 738 020000K9J 2.3420 11:43:16 XLON 143 804087213866257 2.3420 11:43:20 BATE 1,714 020000KA1 2.3420 11:43:50 BATE 33 020000KB3 2.3430 11:45:43 XLON 364 804087213866376 2.3430 11:45:43 XLON 824 804087213866374 2.3430 11:45:43 XLON 1,411 804087213866375 2.3430 11:45:48 XLON 1,362 804087213866380 2.3420 11:48:18 BATE 1,530 020000KL7 2.3420 11:49:06 BATE 1 020000KN1 2.3430 11:50:58 XLON 413 804087213866561 2.3430 11:50:58 XLON 883 804087213866562 2.3430 11:53:42 XLON 1,106 804087213866691 2.3420 11:53:45 XLON 376 804087213866693 2.3420 11:53:45 XLON 1,782 804087213866694 2.3410 11:55:54 CHIX 2 120000WU2 2.3420 11:59:06 BATE 1 020000L9P 2.3420 12:05:59 BATE 765 020000LSV 2.3430 12:05:59 XLON 670 804087213867529 2.3410 12:06:02 XLON 2,239 804087213867539 2.3410 12:06:03 XLON 1,027 804087213867540 2.3410 12:06:03 XLON 1,376 804087213867541 2.3410 12:06:04 BATE 1,407 020000LTB 2.3410 12:06:04 BATE 2,500 020000LTA 2.3420 12:06:04 BATE 44 020000LT9 2.3410 12:06:04 CHIX 643 120000Y0M 2.3410 12:06:04 CHIX 1,623 120000Y0L 2.3410 12:09:06 BATE 1 020000LYU 2.3410 12:09:06 BATE 48 020000LYV 2.3410 12:09:06 BATE 1,340 020000LYW 2.3410 12:09:08 XLON 518 804087213867656 2.3410 12:09:11 BATE 2,203 020000LZC 2.3410 12:09:12 BATE 4,096 020000LZI 2.3410 12:09:13 XLON 3,594 804087213867685 2.3410 12:09:16 CHIX 4 120000YAH 2.3410 12:09:16 XLON 785 804087213867690 2.3410 12:09:18 CHIX 1,627 120000YAI 2.3410 12:09:18 XLON 1,422 804087213867691 2.3410 12:13:30 XLON 3,290 804087213867862 2.3410 12:18:43 CHIX 3,302 120000Z9W 2.3420 12:18:43 XLON 1,163 804087213868119 2.3410 12:26:20 CHIX 3,307 120001056 2.3420 12:26:20 XLON 1,193 804087213868420 2.3420 12:26:25 BATE 1,058 020000N79 2.3420 12:26:27 XLON 1,042 804087213868425 2.3420 12:26:28 XLON 3,228 804087213868426 2.3420 12:26:30 XLON 237 804087213868429 2.3420 12:26:30 XLON 311 804087213868428 2.3420 12:26:30 XLON 1,524 804087213868430 2.3420 12:26:32 XLON 311 804087213868435 2.3420 12:26:32 XLON 373 804087213868434 2.3420 12:26:32 XLON 1,754 804087213868436 2.3420 12:26:33 XLON 1,219 804087213868437 2.3420 12:26:34 XLON 704 804087213868444 2.3420 12:26:36 XLON 258 804087213868446 2.3420 12:26:36 XLON 310 804087213868445 2.3420 12:26:37 XLON 258 804087213868449 2.3420 12:26:37 XLON 301 804087213868451 2.3420 12:26:37 XLON 310 804087213868448 2.3420 12:26:37 XLON 362 804087213868450 2.3420 12:26:38 XLON 301 804087213868452 2.3420 12:26:38 XLON 362 804087213868453 2.3420 12:26:39 XLON 258 804087213868455 2.3420 12:26:39 XLON 258 804087213868461 2.3420 12:26:39 XLON 310 804087213868454 2.3420 12:26:39 XLON 310 804087213868462 2.3420 12:26:40 XLON 301 804087213868465 2.3420 12:26:40 XLON 362 804087213868466 2.3420 12:26:51 CHIX 110 12000107C 2.3420 12:26:51 XLON 288 804087213868471 2.3420 12:26:51 XLON 345 804087213868470 2.3420 12:26:59 CHIX 3,322 120001085 2.3420 12:27:24 CHIX 1,244 12000109N 2.3420 12:27:25 CHIX 1,496 12000109S 2.3420 12:28:41 CHIX 10 1200010DS 2.3420 12:28:41 CHIX 2,103 1200010D6 2.3420 12:28:41 XLON 1,300 804087213868538 2.3420 12:28:46 XLON 457 804087213868567 2.3420 12:28:48 XLON 457 804087213868568 2.3420 12:28:49 XLON 381 804087213868572 2.3420 12:28:52 XLON 381 804087213868573 2.3420 12:33:37 XLON 925 804087213868807 2.3420 12:33:37 XLON 1,299 804087213868806 2.3420 12:33:37 XLON 2,132 804087213868805 2.3430 12:36:45 XLON 2,143 804087213868967 2.3420 12:36:50 BATE 979 020000NV8 2.3420 12:36:50 CHIX 530 12000116C 2.3430 12:36:50 XLON 30 804087213868979 2.3430 12:36:50 XLON 399 804087213868981 2.3430 12:36:50 XLON 479 804087213868980 2.3430 12:36:50 XLON 784 804087213868982 2.3430 12:36:50 XLON 797 804087213868983 2.3410 12:39:05 CHIX 83 1200011CB 2.3420 12:39:05 XLON 414 804087213869115 2.3420 12:39:07 BATE 1,381 020000NZ6 2.3420 12:39:07 TRQX 1 804087268400987 2.3420 12:39:12 TRQX 129 804087268401003 2.3420 12:39:12 TRQX 1,809 804087268401004 2.3410 12:39:34 BATE 2,856 020000O0L 2.3410 12:39:34 BATE 3,661 020000O0K 2.3410 12:39:34 CHIX 304 1200011EJ 2.3410 12:39:34 CHIX 1,721 1200011EG 2.3410 12:39:34 CHIX 1,961 1200011EK 2.3410 12:39:34 CHIX 2,182 1200011EF 2.3410 12:39:34 XLON 397 804087213869147 2.3410 12:39:35 BATE 8 020000O0M 2.3420 12:39:35 TRQX 662 804087268401041 2.3420 12:39:35 TRQX 1,210 804087268401042 2.3420 12:44:34 CHIX 673 1200011ZU 2.3420 12:44:34 TRQX 2,597 804087268401393 2.3410 12:44:42 BATE 394 020000OFV 2.3420 12:44:42 CHIX 8 12000120M 2.3420 12:44:47 CHIX 348 120001212 2.3420 12:44:47 CHIX 732 120001211 2.3410 12:44:53 BATE 2,639 020000OHB 2.3410 12:44:53 BATE 3,033 020000OHC 2.3420 12:44:53 TRQX 647 804087268401437 2.3420 12:44:53 TRQX 1,210 804087268401438 2.3410 12:44:58 CHIX 7 12000124I 2.3420 12:44:58 TRQX 12 804087268401465 2.3420 12:44:58 TRQX 982 804087268401466 2.3420 12:44:58 TRQX 1,112 804087268401467 2.3420 12:46:02 TRQX 1,008 804087268401548 2.3420 12:46:02 XLON 666 804087213869492 2.3420 12:46:02 XLON 1,481 804087213869489 2.3420 12:46:02 XLON 1,763 804087213869491 2.3420 12:46:02 XLON 3,294 804087213869490 2.3420 12:46:06 XLON 1,161 804087213869498 2.3420 12:46:06 XLON 2,375 804087213869499 2.3420 12:46:07 CHIX 1,370 12000129S 2.3420 12:46:07 XLON 1,565 804087213869500 2.3420 12:46:12 CHIX 7 12000129T 2.3420 12:46:12 CHIX 10 12000129U 2.3420 12:46:15 CHIX 6 1200012A2 2.3420 12:47:41 CHIX 7 1200012EL 2.3420 12:48:40 CHIX 200 1200012H0 2.3420 12:48:40 XLON 1,300 804087213869701 2.3420 12:49:02 XLON 1 804087213869721 2.3410 12:50:10 BATE 1,950 020000OVA 2.3410 12:50:10 BATE 2,141 020000OV9 2.3410 12:50:10 CHIX 287 1200012ME 2.3410 12:50:10 CHIX 359 1200012M3 2.3410 12:50:10 CHIX 655 1200012M4 2.3410 12:50:10 XLON 1,041 804087213869769 2.3410 12:50:10 XLON 3,391 804087213869770 2.3410 12:50:12 XLON 2,871 804087213869789 2.3410 12:50:43 CHIX 1,260 1200012O9 2.3410 12:50:43 CHIX 3,346 1200012OA 2.3410 12:50:43 XLON 647 804087213869803 2.3400 12:53:02 BATE 230 020000P3K 2.3400 12:53:02 BATE 2,141 020000P3J 2.3400 12:53:02 CHIX 4,016 1200012YG 2.3410 12:53:02 CHIX 220 1200012YD 2.3400 12:53:02 XLON 1,147 804087213869960 2.3400 12:53:02 XLON 3,872 804087213869959 2.3410 12:53:02 XLON 124 804087213869967 2.3410 12:53:02 XLON 1,859 804087213869966 2.3400 12:53:07 BATE 1,566 020000P40 2.3410 12:53:07 XLON 48 804087213869971 2.3410 12:53:07 XLON 232 804087213869970 2.3410 12:53:08 XLON 1,081 804087213869972 2.3400 12:55:02 BATE 212 020000P9B 2.3400 12:55:02 BATE 1,045 020000P9A 2.3400 12:55:02 BATE 1,566 020000P98 2.3400 12:55:02 CHIX 3,264 120001358 2.3400 12:55:02 TRQX 1,246 804087268402161 2.3400 12:55:02 XLON 1,041 804087213870094 2.3400 12:55:02 XLON 3,911 804087213870095 2.3390 12:55:16 CHIX 1,165 120001360 2.3390 12:55:16 TRQX 11 804087268402174 2.3390 12:55:16 TRQX 935 804087268402176 2.3390 12:55:16 TRQX 1,768 804087268402175 2.3390 12:55:16 XLON 4,284 804087213870107 2.3390 13:03:17 CHIX 8 12000144S 2.3390 13:03:22 CHIX 59 120001459 2.3390 13:03:22 CHIX 119 120001458 2.3390 13:03:22 CHIX 130 120001457 2.3390 13:04:03 XLON 1,300 804087213870585 2.3390 13:04:04 CHIX 6 12000147W 2.3390 13:04:08 XLON 1,291 804087213870587 2.3390 13:04:09 CHIX 4 12000147Z 2.3390 13:04:13 XLON 2,357 804087213870590 2.3390 13:04:14 CHIX 6 12000148A 2.3380 13:04:15 BATE 3,024 020000PYR 2.3390 13:04:15 BATE 31 020000PYT 2.3390 13:04:15 BATE 738 020000PYS 2.3380 13:04:15 CHIX 1,418 12000148I 2.3380 13:04:15 CHIX 1,976 12000148J 2.3380 13:04:15 CHIX 2,711 12000148K 2.3380 13:04:15 XLON 230 804087213870594 2.3380 13:04:15 XLON 1,900 804087213870592 2.3380 13:04:15 XLON 2,678 804087213870595 2.3380 13:04:15 XLON 2,775 804087213870593 2.3380 13:04:16 BATE 707 020000PZ8 2.3380 13:04:16 BATE 838 020000PZ7 2.3370 13:08:27 XLON 2,189 804087213870832 2.3370 13:08:29 XLON 1,699 804087213870833 2.3370 13:09:42 XLON 1,008 804087213870913 2.3370 13:12:06 CHIX 7 12000153T 2.3370 13:12:09 CHIX 6 12000153X 2.3370 13:12:11 CHIX 5 120001544 2.3370 13:12:12 CHIX 7 120001546 2.3370 13:12:22 CHIX 7 12000154J 2.3370 13:12:59 TRQX 2,050 804087268403533 2.3370 13:13:12 CHIX 33 12000157Z 2.3370 13:14:18 CHIX 1,909 1200015AF 2.3370 13:14:18 XLON 828 804087213871187 2.3370 13:14:18 XLON 1,000 804087213871188 2.3370 13:15:02 CHIX 1,015 1200015CK 2.3370 13:16:15 CHIX 236 1200015GN 2.3370 13:16:15 TRQX 1,238 804087268403731 2.3370 13:16:42 XLON 33 804087213871343 2.3370 13:16:47 XLON 59 804087213871345 2.3370 13:16:47 XLON 3,837 804087213871346 2.3370 13:16:52 XLON 4,217 804087213871347 2.3370 13:18:04 CHIX 173 1200015LY 2.3380 13:18:07 XLON 15 804087213871383 2.3380 13:18:07 XLON 1,207 804087213871381 2.3380 13:18:07 XLON 1,918 804087213871382 2.3380 13:18:08 XLON 1,356 804087213871385 2.3380 13:18:08 XLON 1,375 804087213871384 2.3370 13:19:10 CHIX 33 1200015OW 2.3370 13:20:02 XLON 50 804087213871490 2.3370 13:20:07 XLON 1,603 804087213871500 2.3370 13:21:22 XLON 1,008 804087213871593 2.3360 13:21:29 CHIX 53 1200015XX 2.3360 13:21:29 CHIX 3,274 1200015XY 2.3360 13:21:29 CHIX 3,482 1200015XV 2.3360 13:21:29 TRQX 1,207 804087268404158 2.3360 13:21:29 XLON 1,793 804087213871612 2.3360 13:21:29 XLON 4,701 804087213871605 2.3370 13:24:05 XLON 1,225 804087213871765 2.3360 13:25:02 XLON 37 804087213871788 2.3350 13:25:04 CHIX 1,618 1200016C3 2.3350 13:25:04 XLON 203 804087213871801 2.3350 13:25:04 XLON 1,951 804087213871803 2.3350 13:25:04 XLON 2,500 804087213871802 2.3360 13:25:04 XLON 2,274 804087213871796 2.3350 13:25:07 BATE 1,702 020000RDM 2.3350 13:27:51 BATE 1,139 020000RJZ 2.3350 13:28:09 BATE 109 020000RKT 2.3350 13:28:09 CHIX 115 1200016OO 2.3350 13:28:10 BATE 269 020000RKX 2.3350 13:28:20 BATE 382 020000RL5 2.3350 13:28:20 CHIX 147 1200016P9 2.3350 13:28:20 CHIX 1,496 1200016P8 2.3350 13:28:20 XLON 198 804087213872044 2.3350 13:28:25 BATE 1,095 020000RLB 2.3350 13:28:25 XLON 300 804087213872045 2.3350 13:29:06 TRQX 1 804087268404730 2.3350 13:29:06 TRQX 1,071 804087268404731 2.3360 13:30:08 BATE 515 020000RVA 2.3360 13:30:08 XLON 4,280 804087213872211 2.3410 13:31:20 CHIX 1,344 1200017MM 2.3410 13:31:20 CHIX 2,319 1200017MN 2.3390 13:31:20 TRQX 658 804087268405197 2.3410 13:31:20 XLON 3,818 804087213872367 2.3410 13:31:23 XLON 3,280 804087213872376 2.3410 13:31:39 XLON 381 804087213872392 2.3410 13:31:39 XLON 1,429 804087213872391 2.3410 13:32:04 CHIX 995 1200017Q6 2.3420 13:32:04 XLON 1,047 804087213872419 2.3430 13:32:13 XLON 44 804087213872431 2.3430 13:32:13 XLON 268 804087213872432 2.3430 13:32:15 XLON 142 804087213872433 2.3430 13:32:22 XLON 44 804087213872438 2.3430 13:32:27 XLON 1,047 804087213872446 2.3420 13:32:29 BATE 2,274 020000S6A 2.3460 13:32:38 XLON 161 804087213872460 2.3450 13:33:12 CHIX 1,671 1200017VH 2.3450 13:33:12 XLON 4,274 804087213872493 2.3460 13:33:12 XLON 44 804087213872495 2.3460 13:33:12 XLON 1,062 804087213872496 2.3450 13:33:17 BATE 2,291 020000S8H 2.3450 13:33:20 BATE 4,088 020000S8K 2.3450 13:33:20 TRQX 1,104 804087268405402 2.3460 13:33:20 XLON 183 804087213872498 2.3460 13:33:20 XLON 1,213 804087213872499 2.3450 13:33:23 BATE 4,235 020000S8R 2.3460 13:34:00 XLON 3,791 804087213872570 2.3460 13:34:05 XLON 91 804087213872589 2.3460 13:34:05 XLON 1,094 804087213872590 2.3460 13:34:05 XLON 2,025 804087213872591 2.3460 13:34:08 XLON 146 804087213872596 2.3450 13:36:57 BATE 4,673 020000SK8 2.3450 13:36:57 CHIX 2,078 1200018GQ 2.3450 13:36:57 TRQX 2,159 804087268405745 2.3450 13:36:57 XLON 3,598 804087213872878 2.3430 13:36:58 CHIX 308 1200018GX 2.3430 13:36:58 CHIX 800 1200018GW 2.3440 13:36:58 XLON 420 804087213872886 2.3440 13:36:58 XLON 493 804087213872887 2.3440 13:36:58 XLON 1,094 804087213872888 2.3430 13:37:01 XLON 245 804087213872936 2.3430 13:37:01 XLON 728 804087213872935 2.3430 13:37:01 XLON 2,047 804087213872937 2.3420 13:37:15 BATE 449 020000SML 2.3420 13:37:15 BATE 3,967 020000SMJ 2.3420 13:37:15 BATE 4,447 020000SMK 2.3420 13:37:15 XLON 185 804087213872984 2.3420 13:37:15 XLON 1,378 804087213872986 2.3420 13:37:15 XLON 3,186 804087213872985 2.3410 13:39:08 BATE 749 020000SR9 2.3410 13:39:08 BATE 1,047 020000SRA 2.3410 13:39:08 CHIX 891 1200018RJ 2.3410 13:39:08 XLON 648 804087213873084 2.3410 13:39:08 XLON 1,674 804087213873085 2.3410 13:39:08 XLON 3,835 804087213873083 2.3420 13:39:08 XLON 1,596 804087213873081 2.3420 13:39:08 XLON 1,746 804087213873082 2.3410 13:39:17 XLON 492 804087213873090 2.3410 13:39:17 XLON 526 804087213873091 2.3410 13:39:17 XLON 1,135 804087213873089 2.3400 13:40:46 XLON 560 804087213873158 2.3400 13:40:46 XLON 1,636 804087213873160 2.3400 13:40:46 XLON 2,500 804087213873159 2.3400 13:40:47 XLON 397 804087213873164 2.3400 13:40:47 XLON 1,533 804087213873165 2.3390 13:41:17 CHIX 1,606 12000190I 2.3390 13:41:17 XLON 1,071 804087213873191 2.3390 13:41:17 XLON 2,088 804087213873189 2.3400 13:41:35 BATE 173 020000SWA 2.3400 13:44:37 XLON 2,168 804087213873446 2.3410 13:44:52 BATE 1,792 020000T55 2.3410 13:45:03 TRQX 2,004 804087268406545 2.3410 13:45:03 XLON 4,257 804087213873473 2.3400 13:50:05 BATE 4,651 020000TJX 2.3400 13:50:06 BATE 4,531 020000TK0 2.3410 13:50:14 CHIX 431 120001A85 2.3400 13:50:14 XLON 4,188 804087213873747 2.3410 13:50:14 XLON 257 804087213873746 2.3410 13:50:17 CHIX 411 120001A89 2.3410 13:50:20 CHIX 33 120001A8Q 2.3410 13:50:25 CHIX 3 120001A8W 2.3410 13:50:25 CHIX 1,207 120001A8X 2.3410 13:50:49 CHIX 1,864 120001AA5 2.3400 13:51:09 BATE 174 020000TNC 2.3400 13:51:09 BATE 908 020000TNB 2.3400 13:51:09 TRQX 1,047 804087268407116 2.3410 13:51:10 CHIX 1,007 120001AD6 2.3410 13:52:06 CHIX 33 120001AH1 2.3410 13:54:00 CHIX 537 120001APL 2.3400 13:54:00 TRQX 1,506 804087268407365 2.3400 13:54:02 BATE 81 020000TUS 2.3400 13:54:02 BATE 1,058 020000TUT 2.3400 13:54:02 BATE 1,139 020000TUR 2.3410 13:59:06 XLON 1 804087213874221 2.3420 13:59:39 XLON 658 804087213874267 2.3420 13:59:39 XLON 1,512 804087213874268 2.3420 13:59:39 XLON 4,072 804087213874266 2.3420 13:59:42 XLON 714 804087213874272 2.3420 13:59:42 XLON 1,396 804087213874273 2.3420 13:59:42 XLON 1,447 804087213874274 2.3420 13:59:42 XLON 2,506 804087213874271 2.3410 14:00:14 CHIX 310 120001BMA 2.3410 14:00:14 XLON 735 804087213874312 2.3410 14:00:14 XLON 2,095 804087213874311 2.3410 14:00:19 CHIX 1,710 120001BN8 2.3410 14:00:19 XLON 2,167 804087213874319 2.3410 14:00:21 XLON 704 804087213874326 2.3410 14:00:22 XLON 696 804087213874329 2.3410 14:00:22 XLON 990 804087213874327 2.3410 14:00:22 XLON 1,862 804087213874328 2.3410 14:00:24 CHIX 500 120001BOI 2.3410 14:00:24 XLON 919 804087213874331 2.3420 14:01:56 XLON 237 804087213874418 2.3420 14:02:01 XLON 1,897 804087213874421 2.3420 14:02:29 CHIX 7 120001BY4 2.3420 14:02:29 CHIX 1,044 120001BY3 2.3420 14:02:29 XLON 5 804087213874432 2.3420 14:02:29 XLON 1,414 804087213874433 2.3420 14:02:34 CHIX 7 120001BYW 2.3420 14:02:34 CHIX 1,101 120001BYV 2.3420 14:02:34 XLON 1,542 804087213874448 2.3420 14:02:43 CHIX 1,608 120001BZK 2.3420 14:02:48 CHIX 1,580 120001BZM 2.3420 14:03:26 XLON 786 804087213874551 2.3420 14:03:26 XLON 1,414 804087213874552 2.3420 14:03:37 CHIX 1,080 120001C34 2.3420 14:03:37 XLON 805 804087213874559 2.3420 14:03:49 CHIX 8 120001C5B 2.3420 14:03:53 XLON 4 804087213874592 2.3420 14:03:54 CHIX 33 120001C6H 2.3420 14:03:59 CHIX 4 120001C6N 2.3420 14:04:04 CHIX 3 120001C7D 2.3420 14:04:04 CHIX 5 120001C7C 2.3420 14:04:40 XLON 822 804087213874631 2.3420 14:04:45 XLON 59 804087213874635 2.3420 14:04:45 XLON 821 804087213874636 2.3420 14:04:45 XLON 3,137 804087213874637 2.3420 14:04:50 XLON 776 804087213874648 2.3420 14:04:50 XLON 3,183 804087213874647 2.3420 14:06:39 XLON 788 804087213874742 2.3420 14:06:39 XLON 1,414 804087213874743 2.3420 14:06:44 XLON 237 804087213874751 2.3420 14:06:44 XLON 785 804087213874752 2.3420 14:06:44 XLON 3,708 804087213874753 2.3420 14:06:46 XLON 748 804087213874757 2.3420 14:06:46 XLON 1,204 804087213874758 2.3420 14:06:54 XLON 3 804087213874763 2.3420 14:06:54 XLON 1,400 804087213874764 2.3420 14:07:10 XLON 4 804087213874773 2.3420 14:07:10 XLON 1,500 804087213874774 2.3410 14:07:33 BATE 1,727 020000UYG 2.3410 14:07:33 CHIX 1,707 120001COG 2.3410 14:07:33 CHIX 2,212 120001COH 2.3410 14:07:33 XLON 194 804087213874801 2.3410 14:07:33 XLON 772 804087213874802 2.3410 14:07:33 XLON 1,041 804087213874796 2.3410 14:07:33 XLON 3,009 804087213874797 2.3420 14:07:33 XLON 142 804087213874804 2.3420 14:07:33 XLON 773 804087213874803 2.3420 14:07:34 TRQX 390 804087268408786 2.3420 14:07:34 TRQX 961 804087268408785 2.3420 14:08:11 XLON 1,239 804087213874837 2.3420 14:09:40 XLON 1,009 804087213874895 2.3420 14:10:27 XLON 184 804087213874902 2.3420 14:10:27 XLON 827 804087213874903 2.3420 14:11:32 XLON 127 804087213874977 2.3410 14:12:10 XLON 646 804087213874999 2.3410 14:12:10 XLON 2,753 804087213874998 2.3420 14:14:15 TRQX 4 804087268409359 2.3420 14:14:15 TRQX 1,003 804087268409360 2.3410 14:14:28 CHIX 1,157 120001DJA 2.3410 14:15:08 CHIX 1,041 120001DLH 2.3410 14:15:51 CHIX 116 120001DNM 2.3410 14:15:51 CHIX 472 120001DNO 2.3410 14:15:51 CHIX 3,419 120001DNP 2.3410 14:15:51 CHIX 4,270 120001DNN 2.3420 14:15:51 XLON 531 804087213875202 2.3420 14:15:51 XLON 1,167 804087213875200 2.3420 14:15:51 XLON 1,413 804087213875201 2.3410 14:15:52 CHIX 2,421 120001DNT 2.3410 14:16:39 XLON 1,414 804087213875255 2.3410 14:17:14 XLON 564 804087213875294 2.3410 14:18:38 XLON 1,700 804087213875353 2.3410 14:20:09 CHIX 7 120001EB2 2.3410 14:20:09 CHIX 2,416 120001EB1 2.3410 14:21:39 BATE 1,502 020000W5G 2.3410 14:21:39 CHIX 1,413 120001EH2 2.3410 14:23:03 CHIX 1,043 120001ETL 2.3410 14:23:03 XLON 1,700 804087213875688 2.3400 14:23:06 BATE 1,778 020000WDB 2.3400 14:23:06 XLON 128 804087213875694 2.3400 14:23:06 XLON 919 804087213875690 2.3400 14:23:06 XLON 1,700 804087213875693 2.3400 14:23:06 XLON 2,180 804087213875695 2.3400 14:23:06 XLON 3,549 804087213875691 2.3400 14:23:08 BATE 738 020000WDO 2.3390 14:23:08 CHIX 2,004 120001EUI 2.3400 14:23:08 TRQX 7 804087268410124 2.3400 14:23:08 TRQX 1,354 804087268410125 2.3390 14:23:08 XLON 423 804087213875701 2.3390 14:23:08 XLON 435 804087213875702 2.3390 14:23:08 XLON 1,277 804087213875700 2.3390 14:23:08 XLON 2,875 804087213875703 2.3400 14:23:08 XLON 395 804087213875699 2.3390 14:23:09 BATE 3,546 020000WDT 2.3390 14:23:09 TRQX 678 804087268410126 2.3390 14:23:09 TRQX 973 804087268410127 2.3390 14:23:09 XLON 198 804087213875705 2.3390 14:23:09 XLON 761 804087213875706 2.3390 14:23:09 XLON 1,077 804087213875707 2.3370 14:23:59 XLON 2,190 804087213875736 2.3380 14:24:10 BATE 93 020000WHP 2.3380 14:24:10 BATE 738 020000WHR 2.3380 14:24:10 BATE 778 020000WHQ 2.3380 14:25:20 BATE 1,154 020000WL4 2.3370 14:26:15 XLON 1,636 804087213875838 2.3380 14:26:15 XLON 1,015 804087213875836 2.3360 14:26:35 CHIX 634 120001FEQ 2.3360 14:26:38 XLON 1,140 804087213875849 2.3360 14:26:54 TRQX 87 804087268410486 2.3360 14:26:54 TRQX 2,500 804087268410485 2.3360 14:29:06 BATE 2,046 020000WWW 2.3360 14:29:06 BATE 2,046 020000WX7 2.3360 14:29:06 CHIX 215 120001FTR 2.3360 14:29:06 CHIX 1,392 120001FTS 2.3370 14:29:06 XLON 626 804087213876022 2.3370 14:29:06 XLON 788 804087213876023 2.3380 14:31:03 CHIX 183 120001GJ7 2.3380 14:31:03 XLON 1,024 804087213876890 2.3370 14:31:08 BATE 1,980 020000XG4 2.3370 14:31:10 BATE 1,980 020000XGD 2.3380 14:31:10 XLON 45 804087213876921 2.3380 14:31:10 XLON 860 804087213876922 2.3380 14:31:53 CHIX 1,000 120001GP7 2.3380 14:31:53 XLON 708 804087213877073 2.3380 14:31:56 XLON 3,876 804087213877089 2.3380 14:33:10 XLON 1,113 804087213877250 2.3380 14:33:26 XLON 226 804087213877360 2.3380 14:33:42 CHIX 1,333 120001H9C 2.3380 14:33:42 XLON 1,745 804087213877486 2.3380 14:33:42 XLON 3,190 804087213877487 2.3380 14:33:58 XLON 1,031 804087213877527 2.3380 14:34:14 XLON 1,031 804087213877558 2.3380 14:34:14 XLON 2,891 804087213877559 2.3380 14:34:23 XLON 1,066 804087213877587 2.3380 14:34:39 XLON 1,031 804087213877642 2.3380 14:34:55 XLON 1,032 804087213877687 2.3380 14:35:10 CHIX 2,468 120001HMJ 2.3380 14:35:10 XLON 384 804087213877716 2.3380 14:35:10 XLON 1,019 804087213877715 2.3380 14:35:22 CHIX 198 120001HOX 2.3380 14:35:22 CHIX 800 120001HOW 2.3380 14:35:22 XLON 84 804087213877762 2.3380 14:35:22 XLON 279 804087213877764 2.3380 14:35:22 XLON 429 804087213877759 2.3380 14:35:22 XLON 429 804087213877763 2.3380 14:35:22 XLON 1,315 804087213877766 2.3380 14:35:22 XLON 1,413 804087213877761 2.3380 14:35:22 XLON 1,592 804087213877756 2.3380 14:35:22 XLON 2,806 804087213877765 2.3380 14:35:22 XLON 3,086 804087213877757 2.3380 14:35:22 XLON 4,143 804087213877760 2.3380 14:35:27 CHIX 185 120001HPM 2.3380 14:35:31 XLON 785 804087213877795 2.3380 14:35:34 CHIX 159 120001HQH 2.3380 14:35:34 CHIX 185 120001HQG 2.3380 14:35:35 XLON 785 804087213877811 2.3380 14:35:35 XLON 1,308 804087213877812 2.3380 14:35:37 XLON 746 804087213877849 2.3380 14:35:40 XLON 476 804087213877852 2.3380 14:35:42 XLON 785 804087213877854 2.3380 14:35:47 CHIX 182 120001HSV 2.3380 14:35:55 CHIX 75 120001HTR 2.3380 14:36:11 XLON 1,173 804087213877946 2.3380 14:36:11 XLON 3,752 804087213877947 2.3380 14:36:22 XLON 1,648 804087213877985 2.3380 14:36:22 XLON 2,213 804087213877988 2.3380 14:36:22 XLON 2,565 804087213877986 2.3380 14:36:29 CHIX 1,783 120001I14 2.3370 14:36:41 BATE 85 020000YC7 2.3370 14:36:41 BATE 1,427 020000YC8 2.3370 14:36:41 CHIX 429 120001I2W 2.3370 14:36:41 XLON 294 804087213878062 2.3370 14:36:41 XLON 1,180 804087213878064 2.3370 14:36:41 XLON 1,237 804087213878063 2.3370 14:36:43 CHIX 3,421 120001I46 2.3370 14:36:43 TRQX 541 804087268412569 2.3370 14:36:43 TRQX 665 804087268412570 2.3370 14:36:45 TRQX 2,025 804087268412583 2.3370 14:41:53 BATE 831 020000Z6N 2.3370 14:41:53 BATE 2,532 020000Z6O 2.3370 14:41:53 CHIX 1,155 120001JH7 2.3380 14:41:53 CHIX 188 120001JH9 2.3380 14:41:53 CHIX 875 120001JH4 2.3370 14:41:53 XLON 394 804087213879032 2.3370 14:41:53 XLON 437 804087213879030 2.3370 14:41:53 XLON 1,423 804087213879033 2.3370 14:41:53 XLON 2,015 804087213879031 2.3380 14:41:53 XLON 660 804087213879034 2.3380 14:41:53 XLON 1,413 804087213879027 2.3380 14:41:53 XLON 1,414 804087213879026 2.3380 14:41:58 CHIX 176 120001JHG 2.3380 14:41:58 XLON 612 804087213879037 2.3380 14:41:58 XLON 881 804087213879038 2.3380 14:41:58 XLON 894 804087213879040 2.3380 14:41:58 XLON 1,504 804087213879041 2.3380 14:41:59 CHIX 186 120001JHL 2.3380 14:41:59 CHIX 972 120001JHM 2.3380 14:42:08 CHIX 188 120001JK0 2.3380 14:42:21 CHIX 183 120001JLT 2.3380 14:42:21 CHIX 974 120001JLU 2.3380 14:43:16 XLON 958 804087213879174 2.3380 14:43:16 XLON 1,045 804087213879177 2.3380 14:43:16 XLON 1,413 804087213879176 2.3380 14:43:16 XLON 1,414 804087213879175 2.3380 14:43:16 XLON 1,907 804087213879178 2.3380 14:43:21 CHIX 917 120001JR8 2.3380 14:43:21 XLON 701 804087213879190 2.3380 14:43:21 XLON 4,020 804087213879191 2.3380 14:43:45 CHIX 1,014 120001JV7 2.3380 14:44:17 CHIX 723 120001K2C 2.3380 14:44:17 CHIX 1,797 120001K2D 2.3380 14:44:17 XLON 862 804087213879293 2.3380 14:44:17 XLON 1,414 804087213879294 2.3380 14:44:20 XLON 607 804087213879297 2.3380 14:44:20 XLON 1,538 804087213879298 2.3380 14:44:22 XLON 1,088 804087213879305 2.3380 14:45:03 TRQX 34 804087268414197 2.3380 14:45:18 CHIX 1,406 120001KBG 2.3380 14:45:29 BATE 32 020000ZN5 2.3380 14:45:29 BATE 4,271 020000ZN8 2.3380 14:45:29 CHIX 2,463 120001KDE 2.3380 14:45:29 TRQX 1,034 804087268414265 2.3380 14:45:29 XLON 1,952 804087213879452 2.3380 14:45:32 BATE 1,737 020000ZNI 2.3380 14:46:14 BATE 549 020000ZQL 2.3380 14:46:14 XLON 570 804087213879558 2.3380 14:46:14 XLON 707 804087213879557 2.3380 14:46:19 BATE 350 020000ZSN 2.3380 14:46:19 XLON 337 804087213879585 2.3380 14:46:19 XLON 667 804087213879587 2.3380 14:46:19 XLON 1,240 804087213879586 2.3390 14:47:25 BATE 1,458 020000ZZ7 2.3390 14:47:25 XLON 1,009 804087213879837 2.3390 14:47:25 XLON 1,909 804087213879838 2.3390 14:47:27 XLON 1,413 804087213879841 2.3390 14:47:28 BATE 31 020000ZZK 2.3390 14:47:28 BATE 1,742 020000ZZL 2.3390 14:47:49 XLON 515 804087213879921 2.3390 14:47:49 XLON 1,375 804087213879922 2.3410 14:48:02 XLON 1,413 804087213879991 2.3410 14:48:02 XLON 1,580 804087213879990 2.3400 14:48:03 XLON 1,041 804087213879993 2.3400 14:48:03 XLON 1,655 804087213879994 2.3410 14:48:08 XLON 2,481 804087213880005 2.3410 14:48:19 XLON 1,413 804087213880060 2.3410 14:48:19 XLON 1,414 804087213880059 2.3410 14:48:19 XLON 1,753 804087213880058 2.3410 14:48:24 XLON 1,189 804087213880095 2.3410 14:48:24 XLON 1,355 804087213880096 2.3410 14:48:32 XLON 550 804087213880107 2.3410 14:48:32 XLON 949 804087213880106 2.3410 14:49:26 XLON 204 804087213880225 2.3410 14:49:26 XLON 1,414 804087213880224 2.3410 14:49:58 XLON 1,010 804087213880292 2.3400 14:50:02 BATE 131 0200010CW 2.3400 14:50:02 BATE 738 0200010CU 2.3400 14:50:02 BATE 1,591 0200010CV 2.3400 14:50:02 BATE 2,460 0200010CT 2.3400 14:50:02 CHIX 122 120001LI0 2.3400 14:50:02 CHIX 396 120001LI8 2.3400 14:50:02 CHIX 738 120001LI6 2.3400 14:50:02 CHIX 866 120001LI9 2.3400 14:50:02 CHIX 911 120001LI2 2.3400 14:50:02 CHIX 1,184 120001LI7 2.3400 14:50:02 CHIX 2,500 120001LI1 2.3400 14:50:02 TRQX 1,061 804087268415010 2.3400 14:50:02 TRQX 2,356 804087268415011 2.3400 14:50:02 XLON 292 804087213880317 2.3400 14:50:02 XLON 990 804087213880316 2.3400 14:50:02 XLON 1,414 804087213880315 2.3400 14:50:02 XLON 2,267 804087213880308 2.3400 14:51:55 XLON 1,011 804087213880450 2.3400 14:55:19 XLON 4,999 804087213880893 2.3400 14:56:26 BATE 1,315 0200011C2 2.3400 14:56:26 BATE 2,054 0200011C4 2.3400 14:56:26 CHIX 774 120001MW8 2.3400 14:56:26 CHIX 1,261 120001MW9 2.3400 14:56:26 TRQX 1,336 804087268416081 2.3400 14:56:26 TRQX 1,336 804087268416082 2.3400 14:56:26 XLON 1,414 804087213881019 2.3400 14:56:26 XLON 1,700 804087213881020 2.3400 14:56:34 CHIX 4,697 120001MX7 2.3400 14:56:34 XLON 278 804087213881024 2.3400 14:56:40 BATE 1,768 0200011D8 2.3410 14:56:57 XLON 3,969 804087213881058 2.3410 14:57:02 XLON 4,232 804087213881091 2.3410 14:58:11 XLON 12 804087213881286 2.3410 14:59:08 CHIX 27 120001NFO 2.3410 14:59:13 CHIX 17 120001NGA 2.3410 14:59:16 CHIX 151 120001NGR 2.3410 14:59:16 XLON 1 804087213881368 2.3400 14:59:59 XLON 4,910 804087213881458 2.3400 15:00:35 CHIX 1,136 120001NTZ 2.3400 15:00:35 XLON 259 804087213881539 2.3410 15:00:45 XLON 2,126 804087213881551 2.3410 15:00:46 BATE 148 0200011Z1 2.3410 15:00:46 CHIX 2,129 120001NV6 2.3410 15:00:48 XLON 1,810 804087213881555 2.3410 15:01:48 CHIX 1,864 120001O2Y 2.3400 15:02:08 BATE 557 02000126V 2.3400 15:02:08 BATE 765 020001273 2.3400 15:02:08 BATE 2,500 020001272 2.3400 15:02:08 BATE 3,453 02000126W 2.3400 15:02:08 CHIX 268 120001O72 2.3400 15:02:08 CHIX 293 120001O6Z 2.3400 15:02:08 CHIX 524 120001O71 2.3400 15:02:08 CHIX 738 120001O70 2.3400 15:02:08 CHIX 2,976 120001O6S 2.3400 15:02:08 TRQX 232 804087268417109 2.3400 15:02:08 TRQX 723 804087268417111 2.3400 15:02:08 TRQX 997 804087268417112 2.3400 15:02:08 TRQX 1,642 804087268417110 2.3400 15:02:08 XLON 62 804087213881781 2.3400 15:02:08 XLON 926 804087213881779 2.3400 15:02:08 XLON 4,634 804087213881771 2.3400 15:02:08 XLON 6,177 804087213881780 2.3400 15:02:09 BATE 14 020001275 2.3400 15:03:19 XLON 939 804087213881849 2.3400 15:03:19 XLON 1,017 804087213881848 2.3400 15:03:22 XLON 80 804087213881851 2.3400 15:03:24 XLON 4,635 804087213881852 2.3400 15:04:36 CHIX 112 120001OP4 2.3400 15:04:36 CHIX 1,351 120001OOX 2.3400 15:04:36 CHIX 2,042 120001OOY 2.3400 15:04:36 XLON 1,413 804087213881972 2.3400 15:06:59 XLON 1,526 804087213882244 2.3400 15:06:59 XLON 1,531 804087213882245 2.3400 15:06:59 XLON 2,400 804087213882246 2.3410 15:08:14 BATE 738 02000131G 2.3410 15:08:14 BATE 1,386 02000131F 2.3410 15:08:14 BATE 1,706 02000131H 2.3410 15:08:14 XLON 1,743 804087213882478 2.3410 15:08:14 XLON 1,907 804087213882477 2.3410 15:08:14 XLON 1,916 804087213882476 2.3410 15:08:15 XLON 3,197 804087213882486 2.3410 15:08:16 BATE 3,021 02000131Z 2.3410 15:08:16 CHIX 115 120001PLD 2.3410 15:08:16 CHIX 2,608 120001PLC 2.3410 15:08:19 XLON 2,152 804087213882503 2.3410 15:08:19 XLON 2,286 804087213882505 2.3420 15:08:54 CHIX 200 120001PRZ 2.3420 15:08:54 CHIX 341 120001PS0 2.3420 15:08:54 CHIX 475 120001PRY 2.3420 15:09:34 CHIX 1,011 120001PZR 2.3420 15:10:16 CHIX 186 120001Q8L 2.3420 15:10:16 CHIX 841 120001Q8M 2.3420 15:10:42 CHIX 1,026 120001QCX 2.3420 15:10:45 XLON 405 804087213882940 2.3420 15:10:45 XLON 486 804087213882939 2.3420 15:10:48 XLON 405 804087213882947 2.3420 15:10:48 XLON 486 804087213882946 2.3420 15:11:57 CHIX 819 120001QL1 2.3410 15:11:57 XLON 4,283 804087213883076 2.3420 15:11:57 XLON 91 804087213883073 2.3420 15:12:02 CHIX 230 120001QLC 2.3420 15:12:02 CHIX 778 120001QLD 2.3410 15:12:43 BATE 143 0200013SN 2.3410 15:12:43 BATE 376 0200013SO 2.3410 15:12:43 BATE 733 0200013SP 2.3410 15:12:43 BATE 1,746 0200013SU 2.3420 15:12:43 CHIX 33 120001QSC 2.3420 15:12:43 CHIX 50 120001QSD 2.3420 15:12:43 CHIX 925 120001QSB 2.3410 15:12:43 TRQX 1,632 804087268418848 2.3410 15:12:45 BATE 1,229 0200013T5 2.3420 15:13:21 CHIX 372 120001QWU 2.3420 15:13:21 CHIX 642 120001QWV 2.3410 15:13:22 XLON 4,042 804087213883352 2.3410 15:13:25 XLON 1,000 804087213883377 2.3410 15:14:03 XLON 781 804087213883482 2.3410 15:14:03 XLON 1,100 804087213883479 2.3410 15:14:03 XLON 1,308 804087213883478 2.3410 15:14:03 XLON 1,907 804087213883480 2.3410 15:14:03 XLON 1,915 804087213883481 2.3410 15:14:08 XLON 1,742 804087213883512 2.3410 15:14:08 XLON 1,907 804087213883513 2.3410 15:14:08 XLON 1,915 804087213883514 2.3410 15:14:08 XLON 2,136 804087213883515 2.3410 15:14:09 CHIX 13 120001R6G 2.3410 15:14:09 CHIX 1,003 120001R6H 2.3410 15:14:10 XLON 1,879 804087213883526 2.3410 15:14:10 XLON 1,907 804087213883527 2.3410 15:14:10 XLON 1,915 804087213883528 2.3410 15:14:11 XLON 625 804087213883530 2.3410 15:14:11 XLON 2,955 804087213883529 2.3410 15:14:52 CHIX 480 120001RB1 2.3410 15:15:13 CHIX 1,021 120001RDG 2.3410 15:15:55 BATE 2,742 0200014CS 2.3410 15:16:47 BATE 2,474 0200014HF 2.3410 15:16:47 CHIX 1,864 120001RRE 2.3410 15:16:47 XLON 1,578 804087213883881 2.3410 15:16:47 XLON 1,915 804087213883880 2.3410 15:16:53 BATE 460 0200014HX 2.3410 15:17:22 XLON 2,806 804087213884007 2.3410 15:17:27 CHIX 96 120001RXW 2.3410 15:17:27 XLON 1,403 804087213884040 2.3410 15:17:32 XLON 1,055 804087213884046 2.3410 15:17:55 BATE 1,577 0200014MU 2.3410 15:17:55 CHIX 9 120001S1Q 2.3410 15:19:32 CHIX 2,300 120001SCU 2.3400 15:20:06 BATE 491 0200014WP 2.3400 15:20:06 BATE 2,350 0200014WQ 2.3400 15:20:06 CHIX 1,410 120001SG8 2.3400 15:20:06 CHIX 2,272 120001SG4 2.3400 15:20:06 XLON 2,360 804087213884387 2.3400 15:20:06 XLON 4,037 804087213884386 2.3410 15:20:06 XLON 1,488 804087213884389 2.3410 15:20:06 XLON 1,915 804087213884388 2.3410 15:20:11 XLON 233 804087213884391 2.3410 15:20:11 XLON 2,360 804087213884390 2.3400 15:20:13 CHIX 1 120001SGZ 2.3400 15:21:25 CHIX 2,300 120001SOS 2.3400 15:21:25 XLON 268 804087213884529 2.3400 15:21:25 XLON 536 804087213884530 2.3400 15:22:42 XLON 164 804087213884659 2.3410 15:25:49 XLON 158 804087213884982 2.3410 15:25:49 XLON 1,315 804087213884979 2.3410 15:25:49 XLON 1,907 804087213884980 2.3410 15:25:49 XLON 2,251 804087213884981 2.3410 15:25:52 BATE 1,158 0200015OW 2.3410 15:25:52 BATE 1,628 0200015OX 2.3410 15:25:52 CHIX 12 120001TOK 2.3410 15:25:52 CHIX 219 120001TOH 2.3410 15:25:52 CHIX 375 120001TOL 2.3410 15:25:52 CHIX 1,661 120001TOJ 2.3410 15:25:52 CHIX 1,706 120001TOI 2.3410 15:25:52 TRQX 1,219 804087268420947 2.3410 15:25:52 TRQX 2,295 804087268420946 2.3410 15:29:06 BATE 1 02000164Z 2.3400 15:29:36 BATE 4,122 020001683 2.3400 15:29:36 CHIX 573 120001UH8 2.3400 15:29:36 CHIX 798 120001UHA 2.3400 15:29:36 CHIX 2,500 120001UH9 2.3400 15:29:36 CHIX 4,282 120001UH6 2.3400 15:29:36 TRQX 265 804087268421592 2.3400 15:29:36 TRQX 2,190 804087268421593 2.3400 15:29:36 XLON 3,483 804087213885325 2.3410 15:29:36 XLON 1,036 804087213885331 2.3410 15:29:36 XLON 1,907 804087213885328 2.3410 15:29:36 XLON 1,915 804087213885329 2.3410 15:29:36 XLON 2,900 804087213885330 2.3400 15:29:38 BATE 1,493 02000168A 2.3400 15:29:38 BATE 2,587 02000168B 2.3400 15:29:38 TRQX 1,462 804087268421598 2.3400 15:29:41 XLON 1,982 804087213885341 2.3400 15:29:41 XLON 3,460 804087213885342 2.3400 15:29:42 XLON 8 804087213885343 2.3400 15:29:42 XLON 1,937 804087213885344 2.3400 15:29:43 XLON 2,225 804087213885345 2.3400 15:29:43 XLON 2,417 804087213885346 2.3400 15:29:44 XLON 2,225 804087213885347 2.3400 15:29:45 XLON 2,180 804087213885348 2.3400 15:29:46 XLON 1,096 804087213885349 2.3400 15:30:19 XLON 237 804087213885589 2.3400 15:30:24 XLON 4,392 804087213885614 2.3400 15:30:26 XLON 239 804087213885618 2.3400 15:30:28 XLON 2,344 804087213885619 2.3400 15:30:29 XLON 1,185 804087213885626 2.3400 15:30:51 XLON 617 804087213885653 2.3400 15:31:07 XLON 1,598 804087213885665 2.3390 15:31:08 CHIX 1,245 120001UTA 2.3390 15:31:08 XLON 4,869 804087213885670 2.3390 15:31:11 BATE 3,056 0200016FU 2.3390 15:31:37 CHIX 1,198 120001UWC 2.3390 15:31:37 XLON 3,988 804087213885713 2.3390 15:31:40 XLON 789 804087213885756 2.3390 15:32:05 XLON 495 804087213885796 2.3390 15:32:05 XLON 1,277 804087213885798 2.3390 15:32:18 CHIX 1,220 120001V2W 2.3390 15:32:18 XLON 2,563 804087213885815 2.3390 15:34:17 XLON 1,616 804087213886000 2.3400 15:34:32 XLON 868 804087213886019 2.3400 15:34:37 BATE 1 0200016VE 2.3400 15:34:37 BATE 1,933 0200016VF 2.3400 15:34:40 BATE 10 0200016W3 2.3400 15:34:45 BATE 6 0200016WS 2.3400 15:34:49 BATE 6 0200016WY 2.3400 15:34:54 BATE 7 0200016XC 2.3400 15:35:31 XLON 1,907 804087213886298 2.3400 15:35:56 BATE 94 02000171X 2.3400 15:36:01 BATE 107 02000172K 2.3400 15:36:03 XLON 285 804087213886367 2.3400 15:36:20 BATE 470 02000174N 2.3400 15:36:20 BATE 800 02000174O 2.3400 15:36:20 BATE 1,187 02000174M 2.3400 15:36:20 BATE 1,187 02000174S 2.3400 15:36:20 XLON 181 804087213886430 2.3400 15:36:20 XLON 2,030 804087213886425 2.3400 15:36:20 XLON 2,500 804087213886424 2.3400 15:36:22 BATE 738 02000174X 2.3400 15:36:23 XLON 1,372 804087213886440 2.3400 15:36:23 XLON 1,445 804087213886439 2.3400 15:36:24 XLON 1,538 804087213886449 2.3400 15:36:37 XLON 355 804087213886470 2.3400 15:37:30 CHIX 340 120001W9E 2.3400 15:37:30 CHIX 650 120001W9D 2.3400 15:37:30 XLON 190 804087213886572 2.3400 15:37:30 XLON 4,407 804087213886573 2.3400 15:38:03 CHIX 950 120001WDY 2.3400 15:38:18 XLON 1,498 804087213886709 2.3400 15:38:19 CHIX 606 120001WGA 2.3400 15:38:27 BATE 1,096 0200017EA 2.3400 15:39:02 CHIX 647 120001WK5 2.3400 15:39:20 CHIX 621 120001WLL 2.3400 15:39:24 BATE 114 0200017IF 2.3410 15:39:39 XLON 368 804087213886815 2.3410 15:39:39 XLON 832 804087213886817 2.3410 15:39:39 XLON 1,907 804087213886816 2.3410 15:39:42 XLON 1,553 804087213886821 2.3410 15:39:50 CHIX 5 120001WOW 2.3410 15:40:04 CHIX 869 120001WRC 2.3410 15:40:25 XLON 1,300 804087213886981 2.3410 15:41:02 CHIX 469 120001WYU 2.3410 15:41:21 CHIX 453 120001X0L 2.3410 15:41:25 TRQX 546 804087268423526 2.3410 15:41:27 CHIX 1,194 120001X15 2.3410 15:41:30 BATE 86 0200017TG 2.3410 15:41:30 BATE 3,662 0200017TH 2.3410 15:42:10 XLON 1,907 804087213887106 2.3410 15:42:13 XLON 1,393 804087213887107 2.3410 15:42:15 CHIX 1,017 120001X4B 2.3410 15:42:51 XLON 2,322 804087213887199 2.3410 15:42:53 XLON 1,174 804087213887200 2.3410 15:42:56 CHIX 516 120001XB0 2.3410 15:43:02 TRQX 749 804087268423790 2.3410 15:43:25 CHIX 85 120001XE3 2.3410 15:43:25 XLON 558 804087213887310 2.3410 15:44:25 CHIX 3 120001XN7 2.3410 15:44:34 TRQX 1,009 804087268423965 2.3400 15:45:23 BATE 398 0200018CE 2.3400 15:45:23 BATE 2,141 0200018CF 2.3400 15:45:23 CHIX 189 120001XU1 2.3400 15:45:23 CHIX 258 120001XTX 2.3400 15:45:23 CHIX 344 120001XU0 2.3400 15:45:23 CHIX 367 120001XTY 2.3400 15:45:23 CHIX 673 120001XTZ 2.3400 15:45:23 CHIX 3,960 120001XTW 2.3400 15:45:23 XLON 354 804087213887605 2.3400 15:45:23 XLON 4,326 804087213887603 2.3390 15:47:03 BATE 1,496 0200018LG 2.3400 15:47:03 CHIX 41 120001Y6L 2.3400 15:47:03 CHIX 137 120001Y6J 2.3400 15:47:03 CHIX 738 120001Y6K 2.3400 15:47:03 CHIX 999 120001Y6M 2.3400 15:47:03 CHIX 1,632 120001Y6E 2.3390 15:47:03 XLON 1,400 804087213887961 2.3390 15:47:03 XLON 4,614 804087213887959 2.3390 15:47:08 XLON 2,352 804087213887996 2.3390 15:47:08 XLON 3,522 804087213888001 2.3390 15:47:09 XLON 1,127 804087213888002 2.3390 15:47:23 TRQX 440 804087268424445 2.3380 15:49:03 BATE 2,079 0200018V1 2.3380 15:49:03 BATE 2,079 0200018V6 2.3380 15:49:03 CHIX 1,026 120001YJT 2.3380 15:49:03 CHIX 1,063 120001YJM 2.3390 15:49:03 TRQX 301 804087268424661 2.3390 15:49:03 TRQX 631 804087268424663 2.3390 15:49:03 TRQX 837 804087268424660 2.3390 15:49:03 TRQX 847 804087268424662 2.3380 15:49:03 XLON 1,041 804087213888299 2.3380 15:49:03 XLON 2,235 804087213888300 2.3390 15:50:32 XLON 4,288 804087213888593 2.3390 15:50:37 XLON 613 804087213888614 2.3390 15:50:37 XLON 1,558 804087213888615 2.3380 15:50:42 BATE 930 02000195U 2.3380 15:50:42 BATE 1,648 02000195T 2.3380 15:50:42 TRQX 37 804087268424899 2.3380 15:50:42 TRQX 1,200 804087268424898 2.3380 15:50:42 TRQX 1,577 804087268424897 2.3380 15:50:42 XLON 1,553 804087213888639 2.3380 15:50:42 XLON 2,862 804087213888638 2.3390 15:50:42 XLON 349 804087213888635 2.3390 15:50:42 XLON 771 804087213888636 2.3380 15:51:04 BATE 12 02000197E 2.3380 15:51:04 BATE 415 02000197G 2.3380 15:51:04 BATE 739 02000197F 2.3370 15:51:43 CHIX 161 120001Z5W 2.3370 15:51:43 XLON 2,794 804087213888829 2.3370 15:51:46 XLON 1,788 804087213888832 2.3370 15:52:02 CHIX 2,401 120001Z7Y 2.3370 15:52:05 XLON 1,770 804087213888870 2.3380 15:52:49 BATE 707 0200019GU 2.3380 15:52:49 BATE 1,781 0200019GV 2.3370 15:52:49 CHIX 407 120001ZEF 2.3370 15:52:49 CHIX 746 120001ZEG 2.3370 15:52:49 XLON 257 804087213888987 2.3370 15:52:49 XLON 354 804087213888986 2.3370 15:52:49 XLON 1,335 804087213888988 2.3370 15:52:49 XLON 2,995 804087213888985 2.3380 15:52:49 XLON 1,063 804087213888992 2.3380 15:52:49 XLON 1,616 804087213888994 2.3380 15:52:49 XLON 1,915 804087213888993 2.3370 15:52:50 BATE 530 0200019GX 2.3370 15:52:50 BATE 1,283 0200019GY 2.3380 15:55:58 XLON 180 804087213889363 2.3380 15:55:58 XLON 1,315 804087213889362 2.3370 15:57:17 CHIX 526 1200020CP 2.3370 15:58:02 CHIX 698 1200020JN 2.3370 15:58:23 CHIX 363 1200020MH 2.3370 15:58:23 CHIX 930 1200020MG 2.3370 15:59:44 XLON 1,031 804087213889845 2.3370 15:59:59 XLON 1,023 804087213889931 2.3370 16:00:02 CHIX 156 12000214V 2.3370 16:00:02 CHIX 1,537 12000214T 2.3370 16:00:02 CHIX 1,879 12000214U 2.3370 16:00:02 XLON 21 804087213889984 2.3370 16:00:14 CHIX 499 12000218V 2.3370 16:00:14 CHIX 1,225 12000218U 2.3370 16:00:14 XLON 1,031 804087213890058 2.3370 16:00:14 XLON 2,336 804087213890059 2.3370 16:00:33 XLON 1,019 804087213890094 2.3380 16:01:02 XLON 1,615 804087213890181 2.3380 16:01:08 BATE 1,195 020001AV6 2.3380 16:01:08 BATE 3,294 020001AV7 2.3380 16:01:08 XLON 1,615 804087213890232 2.3380 16:01:08 XLON 2,285 804087213890228 2.3380 16:02:02 BATE 668 020001B1Y 2.3380 16:02:19 BATE 97 020001B3G 2.3380 16:02:19 XLON 1,603 804087213890457 2.3380 16:02:24 BATE 109 020001B3N 2.3380 16:03:02 XLON 193 804087213890516 2.3380 16:03:30 XLON 1,430 804087213890579 2.3380 16:04:03 XLON 321 804087213890698 2.3380 16:04:03 XLON 1,907 804087213890696 2.3380 16:04:03 XLON 1,915 804087213890697 2.3380 16:04:18 BATE 1,600 020001BEJ 2.3380 16:04:18 CHIX 251 1200022E5 2.3380 16:04:18 CHIX 886 1200022E4 2.3380 16:04:18 CHIX 1,621 1200022E6 2.3380 16:04:24 BATE 199 020001BFG 2.3390 16:04:46 XLON 2,693 804087213890901 2.3390 16:04:47 XLON 3,436 804087213890902 2.3380 16:04:52 BATE 4,273 020001BKD 2.3390 16:04:52 XLON 45 804087213890928 2.3390 16:04:52 XLON 1,472 804087213890929 2.3390 16:04:52 XLON 1,812 804087213890930 2.3390 16:04:52 XLON 1,907 804087213890926 2.3390 16:04:52 XLON 1,915 804087213890927 2.3390 16:04:55 XLON 258 804087213890931 2.3390 16:05:17 CHIX 4 1200022QI 2.3390 16:05:17 CHIX 4 1200022QJ 2.3390 16:05:17 TRQX 1,282 804087268427348 2.3390 16:05:19 BATE 89 020001BME 2.3390 16:05:22 BATE 3 020001BMY 2.3390 16:05:24 BATE 5 020001BNF 2.3390 16:05:38 BATE 705 020001BOT 2.3380 16:06:02 BATE 2,489 020001BQ8 2.3390 16:06:02 BATE 32 020001BQB 2.3390 16:06:02 BATE 514 020001BQE 2.3390 16:06:02 BATE 705 020001BQA 2.3390 16:06:02 BATE 1,706 020001BQC 2.3390 16:06:02 BATE 2,183 020001BQD 2.3380 16:06:02 CHIX 2,656 1200022V8 2.3380 16:06:02 XLON 441 804087213891163 2.3380 16:06:02 XLON 1,041 804087213891169 2.3380 16:06:02 XLON 1,327 804087213891170 2.3380 16:06:02 XLON 4,061 804087213891164 2.3380 16:06:20 XLON 1,059 804087213891218 2.3380 16:06:38 XLON 1,060 804087213891286 2.3380 16:06:43 CHIX 691 12000233D 2.3380 16:06:43 CHIX 1,117 12000233E 2.3380 16:06:43 XLON 242 804087213891289 2.3380 16:06:43 XLON 1,200 804087213891292 2.3380 16:07:02 XLON 639 804087213891337 2.3380 16:07:02 XLON 963 804087213891338 2.3380 16:07:02 XLON 1,100 804087213891339 2.3380 16:07:28 BATE 1,672 020001C2S 2.3380 16:07:33 BATE 21 020001C40 2.3380 16:07:33 BATE 99 020001C3Y 2.3380 16:07:33 BATE 693 020001C3X 2.3380 16:07:33 BATE 2,500 020001C3Z 2.3380 16:07:33 BATE 4,059 020001C3W 2.3380 16:07:33 XLON 566 804087213891421 2.3380 16:08:24 TRQX 1,422 804087268427900 2.3380 16:10:41 CHIX 3,979 120002466 2.3380 16:10:41 XLON 4,311 804087213891858 2.3380 16:13:23 XLON 1,488 804087213892290 2.3380 16:13:23 XLON 1,907 804087213892291 2.3380 16:13:23 XLON 1,915 804087213892292 2.3380 16:13:23 XLON 2,364 804087213892293 2.3380 16:13:27 TRQX 166 804087268428889 2.3380 16:13:28 XLON 1,905 804087213892305 2.3380 16:13:30 XLON 3,005 804087213892315 2.3380 16:13:30 XLON 3,750 804087213892316 2.3380 16:13:32 XLON 3,533 804087213892319 2.3380 16:13:34 XLON 254 804087213892324 2.3380 16:13:35 XLON 680 804087213892326 2.3380 16:13:35 XLON 1,300 804087213892325 2.3380 16:13:42 CHIX 1,025 12000250D 2.3370 16:14:03 BATE 393 020001DAW 2.3370 16:14:03 BATE 1,564 020001DAU 2.3370 16:14:03 BATE 2,500 020001DAV 2.3370 16:14:03 BATE 4,182 020001DAT 2.3370 16:14:03 CHIX 1,520 12000253E 2.3370 16:14:03 XLON 111 804087213892375 2.3370 16:14:03 XLON 132 804087213892377 2.3370 16:14:03 XLON 944 804087213892378 2.3370 16:14:03 XLON 3,666 804087213892376 2.3370 16:14:08 CHIX 2,946 12000255Q 2.3380 16:14:08 TRQX 389 804087268429031 2.3380 16:14:08 TRQX 686 804087268429032 2.3370 16:14:08 XLON 1,354 804087213892420 2.3370 16:14:08 XLON 1,876 804087213892419 2.3380 16:15:22 TRQX 49 804087268429277 2.3380 16:15:22 TRQX 769 804087268429278 2.3370 16:15:26 TRQX 220 804087268429320 2.3370 16:15:26 TRQX 505 804087268429319 2.3370 16:15:26 TRQX 1,708 804087268429321 2.3360 16:15:51 CHIX 1,207 1200025RJ 2.3360 16:15:51 TRQX 1,083 804087268429413 2.3360 16:15:51 XLON 3,268 804087213892973 2.3360 16:15:53 XLON 1,137 804087213892981 2.3360 16:15:54 XLON 40 804087213892984 2.3360 16:16:04 XLON 524 804087213893004 2.3360 16:16:04 XLON 1,829 804087213893002 2.3360 16:16:04 XLON 1,907 804087213893003 2.3350 16:16:06 CHIX 2,168 1200025UQ 2.3350 16:16:06 XLON 111 804087213893011 2.3350 16:16:06 XLON 636 804087213893013 2.3350 16:16:06 XLON 1,700 804087213893014 2.3350 16:16:06 XLON 2,487 804087213893016 2.3350 16:16:06 XLON 2,500 804087213893012 2.3350 16:16:23 BATE 1,949 020001DUJ 2.3350 16:16:28 BATE 282 020001DUU 2.3350 16:16:28 BATE 1,522 020001DUT 2.3350 16:16:28 XLON 2,647 804087213893095 2.3350 16:16:33 XLON 1,060 804087213893110 2.3350 16:16:33 XLON 1,285 804087213893111 2.3350 16:16:46 XLON 1,060 804087213893152 2.3360 16:17:23 XLON 1,562 804087213893341 2.3360 16:17:23 XLON 1,562 804087213893342 2.3360 16:17:47 XLON 1,567 804087213893380 2.3370 16:18:16 XLON 1,500 804087213893490 2.3370 16:18:29 XLON 87 804087213893582 2.3380 16:18:44 BATE 882 020001EGE 2.3380 16:18:44 BATE 3,262 020001EGF 2.3380 16:18:44 XLON 1,050 804087213893607 2.3380 16:19:02 CHIX 1,103 1200026SF 2.3380 16:19:25 BATE 705 020001ENB 2.3380 16:19:30 BATE 705 020001ENW 2.3380 16:19:31 XLON 88 804087213893845 2.3380 16:19:31 XLON 1,907 804087213893846 2.3380 16:19:31 XLON 1,915 804087213893847 2.3380 16:19:36 CHIX 196 12000272Q 2.3380 16:19:36 CHIX 828 12000272P 2.3380 16:19:45 BATE 72 020001EPH 2.3380 16:20:04 CHIX 1,017 12000277H 2.3380 16:20:09 BATE 10 020001ET7 2.3380 16:21:02 CHIX 1,241 1200027MT 2.3380 16:21:17 CHIX 1,260 1200027QP 2.3380 16:21:24 BATE 7 020001F80 2.3380 16:22:02 BATE 705 020001FFF 2.3380 16:22:02 CHIX 1,313 12000284C 2.3380 16:22:02 CHIX 3,885 12000284A 2.3370 16:22:02 TRQX 2,240 804087268430902 2.3370 16:22:02 XLON 3,573 804087213894467 2.3370 16:22:02 XLON 3,856 804087213894468 2.3380 16:22:13 XLON 3,419 804087213894480 2.3380 16:22:26 TRQX 1,308 804087268430999 2.3390 16:24:52 BATE 151 020001G3O 2.3390 16:24:52 BATE 1,800 020001G3M 2.3390 16:24:52 BATE 2,000 020001G3N 2.3390 16:24:52 XLON 783 804087213895048 2.3390 16:24:52 XLON 1,655 804087213895047 2.3390 16:24:52 XLON 4,200 804087213895046 2.3390 16:24:55 BATE 4,559 020001G3Z 2.3390 16:24:55 XLON 342 804087213895065 2.3390 16:24:55 XLON 464 804087213895064 2.3390 16:24:55 XLON 1,907 804087213895062 2.3390 16:24:55 XLON 1,915 804087213895063 2.3390 16:24:55 XLON 2,265 804087213895061 2.3390 16:24:57 BATE 13 020001G46 2.3390 16:24:57 CHIX 133 12000292Q 2.3390 16:24:57 XLON 3,324 804087213895073 2.3390 16:24:59 BATE 836 020001G4D 2.3390 16:25:01 BATE 3 020001G4N 2.3390 16:25:02 CHIX 5 12000293G 2.3390 16:25:03 BATE 5,039 020001G54 2.3390 16:25:03 CHIX 4 12000293I 2.3390 16:25:04 CHIX 78 12000293L 2.3390 16:25:21 CHIX 4 120002971 2.3390 16:25:31 CHIX 1,200 12000299B 2.3390 16:26:02 CHIX 1,448 1200029H0 2.3390 16:26:02 XLON 644 804087213895377 2.3390 16:26:16 CHIX 1,501 1200029L7 2.3390 16:26:23 CHIX 1,453 1200029MK 2.3390 16:26:24 XLON 2,163 804087213895450 2.3400 16:27:03 CHIX 1,182 1200029W2 2.3400 16:27:04 BATE 1,772 020001GNU 2.3410 16:27:24 CHIX 3 120002A0E 2.3400 16:27:27 BATE 1,438 020001GR1 2.3410 16:27:27 CHIX 6 120002A17 2.3400 16:27:27 XLON 2,858 804087213895705 2.3410 16:27:52 XLON 923 804087213895939 2.3410 16:27:52 XLON 1,915 804087213895938 2.3410 16:27:52 XLON 2,127 804087213895937 2.3410 16:27:52 XLON 2,400 804087213895936 2.3410 16:27:55 XLON 556 804087213895950 2.3410 16:27:55 XLON 984 804087213895946 2.3410 16:27:55 XLON 988 804087213895948 2.3410 16:27:55 XLON 1,915 804087213895949 2.3410 16:27:55 XLON 3,000 804087213895947 2.3410 16:27:56 XLON 707 804087213895961 2.3410 16:27:56 XLON 840 804087213895957 2.3410 16:27:56 XLON 1,300 804087213895959 2.3410 16:27:56 XLON 1,500 804087213895960 2.3410 16:27:56 XLON 3,172 804087213895958 2.3400 16:28:03 CHIX 1,189 120002AAG 2.3410 16:28:03 XLON 46 804087213895994 2.3410 16:28:23 CHIX 621 120002ADW 2.3410 16:28:23 CHIX 1,051 120002ADV 2.3420 16:29:01 XLON 753 804087213896244 2.3420 16:29:01 XLON 1,112 804087213896247 2.3420 16:29:01 XLON 1,328 804087213896245 2.3420 16:29:01 XLON 4,373 804087213896246 2.3420 16:29:06 XLON 602 804087213896308 2.3420 16:29:06 XLON 1,118 804087213896311 2.3420 16:29:06 XLON 1,300 804087213896309 2.3420 16:29:06 XLON 1,789 804087213896310 2.3420 16:29:06 XLON 2,861 804087213896307 2.3420 16:29:07 XLON 1,334 804087213896321 2.3420 16:29:07 XLON 1,642 804087213896320 2.3420 16:29:07 XLON 4,726 804087213896319 2.3420 16:29:09 XLON 62 804087213896335 2.3420 16:29:09 XLON 1,300 804087213896336 2.3420 16:29:09 XLON 1,922 804087213896337 2.3400 16:29:17 BATE 104 020001H5A 2.3400 16:29:17 TRQX 72 804087268432491 2.3400 16:29:17 TRQX 397 804087268432490 2.3400 16:29:18 BATE 2,290 020001H5B 2.3400 16:29:18 XLON 342 804087213896380 2.3400 16:29:18 XLON 3,878 804087213896381 2.3410 16:29:20 XLON 4,265 804087213896397 2.3400 16:29:22 TRQX 714 804087268432514 2.3400 16:29:25 TRQX 482 804087268432525 2.3400 16:29:25 XLON 1 804087213896416 2.3400 16:29:32 XLON 1,884 804087213896467 2.3400 16:29:38 XLON 965 804087213896478 2.3400 16:29:47 XLON 951 804087213896527 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 POSEAXXDFSSDEFA