Kingfisher PLC

Transaction in Own Shares • Jul 18, 2023

National Storage Mechanism | Additional information RNS Number : 2892G Kingfisher PLC 18 July 2023 KINGFISHER PLC Transaction in own shares 18 July 2023: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 17 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: 17 July 2023 Total number of shares purchased: 1,944,344 Volume Weighted Average price paid per share: ��2.3300 Highest price paid per share: ��2.3370 Lowest price paid per share: ��2.3230 To date, Kingfisher has purchased 14,986,664 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 940,115 ��2.3303 CHIX 401,000 ��2.3300 BATE 495,229 ��2.3298 TRQX 108,000 ��2.3295 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 17 Jul 2023 (BST) Trading Venue Number of Shares Transaction Reference Number 2.3290 08:18:02 XLON 809 806561115015939 2.3290 08:18:02 XLON 2,172 806561115015940 2.3340 08:21:05 BATE 2,303 0200005A3 2.3340 08:21:05 BATE 2,303 0200005A4 2.3340 08:21:05 CHIX 50 12000078W 2.3340 08:21:05 CHIX 121 12000078Y 2.3340 08:21:05 CHIX 2,497 12000078X 2.3340 08:21:05 XLON 2,740 806561115016150 2.3330 08:22:56 XLON 8 806561115016308 2.3330 08:22:56 XLON 1,062 806561115016307 2.3320 08:24:29 XLON 1,128 806561115016382 2.3320 08:26:43 XLON 207 806561115016536 2.3320 08:26:43 XLON 1,647 806561115016535 2.3310 08:30:54 TRQX 1,886 806561169542488 2.3310 08:30:54 XLON 1,547 806561115016768 2.3310 08:30:54 XLON 1,578 806561115016767 2.3300 08:31:39 XLON 9 806561115016831 2.3300 08:31:39 XLON 1,615 806561115016828 2.3290 08:32:48 XLON 3,475 806561115016869 2.3300 08:33:18 BATE 324 0200005UR 2.3300 08:33:18 BATE 740 0200005US 2.3300 08:34:17 XLON 1,559 806561115016980 2.3310 08:35:30 BATE 1,048 02000060G 2.3310 08:35:30 BATE 2,266 02000060F 2.3310 08:35:30 CHIX 293 1200008L7 2.3310 08:35:30 CHIX 870 1200008L6 2.3300 08:35:54 CHIX 1,572 1200008LY 2.3290 08:36:42 CHIX 610 1200008OS 2.3290 08:36:42 CHIX 993 1200008OR 2.3290 08:36:42 XLON 9 806561115017116 2.3290 08:36:42 XLON 591 806561115017117 2.3290 08:36:42 XLON 802 806561115017115 2.3290 08:36:42 XLON 1,402 806561115017111 2.3290 08:36:42 XLON 3,336 806561115017112 2.3310 08:39:51 BATE 257 02000067Y 2.3310 08:39:51 BATE 1,188 02000067V 2.3310 08:39:51 BATE 1,218 02000067Z 2.3290 08:40:27 BATE 265 02000069M 2.3300 08:40:27 XLON 790 806561115017263 2.3300 08:40:29 XLON 2,222 806561115017264 2.3290 08:42:12 XLON 1,967 806561115017333 2.3290 08:42:12 XLON 2,163 806561115017335 2.3290 08:42:12 XLON 2,596 806561115017334 2.3290 08:47:12 BATE 740 0200006HL 2.3290 08:47:12 BATE 842 0200006HM 2.3300 08:50:22 BATE 3,554 0200006M8 2.3300 08:50:22 BATE 3,554 0200006MB 2.3300 08:50:22 XLON 1,700 806561115017700 2.3290 08:51:40 BATE 2,091 0200006NG 2.3290 08:51:40 CHIX 650 1200009S8 2.3290 08:51:40 CHIX 1,864 1200009S7 2.3300 08:51:40 CHIX 255 1200009SA 2.3300 08:51:40 CHIX 1,864 1200009S9 2.3290 08:51:40 XLON 637 806561115017718 2.3290 08:51:40 XLON 4,401 806561115017719 2.3280 08:53:36 XLON 2,705 806561115017769 2.3280 08:54:24 XLON 1,057 806561115017794 2.3280 08:54:26 CHIX 1,681 1200009ZX 2.3310 08:57:06 XLON 1,130 806561115017924 2.3310 08:57:06 XLON 3,380 806561115017925 2.3300 08:57:16 BATE 1,294 0200006VQ 2.3310 08:57:16 CHIX 1,447 120000A7I 2.3300 08:57:16 XLON 2,351 806561115017930 2.3310 08:59:21 CHIX 3 120000AG0 2.3290 08:59:35 CHIX 1,486 120000AH2 2.3280 08:59:35 XLON 2,395 806561115018040 2.3300 08:59:58 CHIX 257 120000AI9 2.3300 08:59:59 CHIX 257 120000AIB 2.3290 09:00:06 CHIX 2,408 120000AJ0 2.3280 09:01:00 CHIX 650 120000AM2 2.3280 09:01:00 CHIX 1,716 120000AM1 2.3280 09:01:00 CHIX 2,169 120000AM3 2.3280 09:01:00 XLON 1,699 806561115018096 2.3270 09:04:02 BATE 148 02000077N 2.3270 09:04:02 BATE 875 02000077M 2.3270 09:04:02 BATE 1,215 02000077L 2.3270 09:04:02 CHIX 3,244 120000AVU 2.3250 09:07:01 BATE 716 0200007BV 2.3250 09:07:01 BATE 1,137 0200007BU 2.3250 09:07:01 CHIX 158 120000B1P 2.3250 09:07:01 CHIX 193 120000B1S 2.3250 09:07:01 CHIX 281 120000B1T 2.3250 09:07:01 CHIX 983 120000B1R 2.3250 09:07:01 CHIX 1,022 120000B1O 2.3280 09:17:01 CHIX 257 120000BWE 2.3280 09:17:01 CHIX 507 120000BWD 2.3280 09:17:01 CHIX 666 120000BWF 2.3280 09:17:01 CHIX 1,428 120000BW6 2.3280 09:17:01 XLON 9 806561115018779 2.3280 09:17:01 XLON 570 806561115018778 2.3280 09:17:01 XLON 1,125 806561115018772 2.3280 09:17:01 XLON 2,159 806561115018771 2.3280 09:17:59 CHIX 413 120000BZG 2.3280 09:17:59 CHIX 820 120000BZD 2.3280 09:17:59 CHIX 1,009 120000BZH 2.3290 09:19:28 BATE 2,158 0200007WM 2.3280 09:19:28 XLON 1,856 806561115018904 2.3280 09:19:28 XLON 1,856 806561115018905 2.3280 09:23:30 BATE 2,925 02000082T 2.3280 09:23:30 CHIX 1,066 120000CJH 2.3280 09:23:30 XLON 2,419 806561115019062 2.3280 09:23:47 XLON 1,053 806561115019084 2.3280 09:24:43 XLON 1,044 806561115019166 2.3290 09:25:02 CHIX 1,552 120000CP2 2.3280 09:25:40 CHIX 928 120000CQ2 2.3280 09:25:40 CHIX 1,747 120000CQ3 2.3280 09:25:40 XLON 6 806561115019228 2.3280 09:25:40 XLON 171 806561115019229 2.3280 09:25:40 XLON 4,688 806561115019227 2.3280 09:29:46 BATE 1,931 0200008E8 2.3280 09:29:46 CHIX 1,354 120000D1D 2.3280 09:29:46 TRQX 2,034 806561169547161 2.3280 09:29:46 XLON 4,323 806561115019517 2.3280 09:29:47 BATE 257 0200008E9 2.3280 09:29:47 BATE 1,115 0200008EA 2.3280 09:30:08 BATE 1 0200008F7 2.3280 09:30:08 BATE 743 0200008F8 2.3280 09:30:08 BATE 939 0200008F9 2.3280 09:31:14 BATE 1,100 0200008GV 2.3260 09:40:02 BATE 324 0200008SA 2.3260 09:40:02 BATE 1,797 0200008S9 2.3260 09:40:02 CHIX 718 120000DOY 2.3260 09:40:11 CHIX 954 120000DPO 2.3250 09:41:08 BATE 342 0200008TM 2.3250 09:41:08 BATE 719 0200008TN 2.3240 09:44:51 BATE 1,456 0200008YG 2.3240 09:44:51 CHIX 800 120000E09 2.3240 09:44:51 XLON 340 806561115020233 2.3240 09:44:51 XLON 815 806561115020232 2.3250 09:46:02 CHIX 1,864 120000E3K 2.3240 09:47:23 CHIX 678 120000E8Q 2.3240 09:47:23 XLON 1,311 806561115020329 2.3250 09:47:23 XLON 309 806561115020327 2.3250 09:47:23 XLON 1,192 806561115020328 2.3250 09:47:23 XLON 1,422 806561115020326 2.3250 09:52:09 XLON 17 806561115020789 2.3250 09:52:09 XLON 235 806561115020787 2.3250 09:52:09 XLON 4,800 806561115020786 2.3240 09:54:59 XLON 1,847 806561115020920 2.3240 09:54:59 XLON 3,080 806561115020918 2.3240 09:55:18 BATE 1,937 0200009HX 2.3240 09:55:18 CHIX 360 120000EWR 2.3240 09:55:18 CHIX 3,073 120000EWP 2.3240 09:55:18 XLON 131 806561115020955 2.3240 09:55:18 XLON 339 806561115020954 2.3240 09:55:18 XLON 2,542 806561115020956 2.3250 09:57:15 BATE 2,738 0200009MC 2.3260 09:57:15 BATE 1,087 0200009MF 2.3260 09:57:15 BATE 1,691 0200009MD 2.3260 09:57:15 CHIX 257 120000F5I 2.3260 09:57:15 XLON 342 806561115021087 2.3260 09:57:15 XLON 700 806561115021083 2.3260 09:57:15 XLON 3,085 806561115021086 2.3260 09:57:15 XLON 3,657 806561115021084 2.3260 09:57:17 TRQX 257 806561169549310 2.3260 09:57:17 TRQX 1,239 806561169549311 2.3240 09:57:48 BATE 1,493 0200009NV 2.3240 09:57:48 TRQX 120 806561169549352 2.3240 09:57:48 TRQX 221 806561169549349 2.3240 09:57:48 TRQX 297 806561169549351 2.3240 09:57:48 TRQX 331 806561169549348 2.3240 09:57:48 TRQX 417 806561169549350 2.3240 09:57:48 TRQX 885 806561169549353 2.3240 09:58:08 BATE 398 0200009OF 2.3240 09:58:08 BATE 1,540 0200009OE 2.3240 09:58:08 BATE 2,295 0200009OG 2.3260 10:04:18 CHIX 500 120000FQI 2.3250 10:05:06 BATE 101 020000A2O 2.3250 10:05:06 BATE 401 020000A2N 2.3250 10:05:06 BATE 462 020000A2P 2.3250 10:05:06 BATE 733 020000A2Q 2.3250 10:05:06 BATE 1,385 020000A2R 2.3260 10:05:06 CHIX 151 120000FUR 2.3260 10:05:06 CHIX 682 120000FUT 2.3260 10:05:06 CHIX 739 120000FUS 2.3250 10:05:06 TRQX 494 806561169549930 2.3250 10:05:06 TRQX 850 806561169549929 2.3250 10:05:06 TRQX 1,425 806561169549928 2.3250 10:05:06 XLON 1,562 806561115021507 2.3250 10:05:06 XLON 1,592 806561115021506 2.3240 10:05:16 XLON 696 806561115021581 2.3240 10:05:16 XLON 2,643 806561115021582 2.3250 10:06:11 BATE 3,208 020000A7K 2.3250 10:06:11 BATE 3,753 020000A7F 2.3250 10:06:11 CHIX 257 120000G4B 2.3250 10:06:11 CHIX 2,624 120000G48 2.3250 10:06:11 TRQX 1,781 806561169550146 2.3240 10:08:25 BATE 367 020000AC9 2.3240 10:08:25 BATE 1,414 020000AC8 2.3250 10:08:25 CHIX 308 120000GBM 2.3250 10:08:25 CHIX 544 120000GBL 2.3250 10:08:25 CHIX 1,667 120000GBR 2.3240 10:08:25 XLON 5,068 806561115021820 2.3250 10:08:25 XLON 740 806561115021832 2.3250 10:08:26 XLON 1,200 806561115021834 2.3250 10:08:26 XLON 1,274 806561115021833 2.3250 10:08:26 XLON 1,750 806561115021835 2.3240 10:09:37 XLON 370 806561115021968 2.3240 10:09:37 XLON 1,239 806561115021967 2.3240 10:11:18 XLON 1,328 806561115022031 2.3240 10:12:28 CHIX 1,579 120000GNX 2.3230 10:14:05 BATE 1,630 020000ANR 2.3230 10:14:05 BATE 2,350 020000ANS 2.3230 10:14:05 TRQX 1,675 806561169550907 2.3230 10:14:05 XLON 129 806561115022196 2.3230 10:14:05 XLON 459 806561115022197 2.3230 10:14:05 XLON 1,131 806561115022195 2.3250 10:17:47 TRQX 1,049 806561169551308 2.3250 10:19:39 BATE 164 020000AZ9 2.3250 10:19:39 BATE 357 020000AZD 2.3250 10:19:39 BATE 1,859 020000AZ8 2.3250 10:19:39 CHIX 120 120000HG1 2.3250 10:19:39 CHIX 361 120000HG3 2.3250 10:19:39 CHIX 361 120000HG5 2.3250 10:19:39 CHIX 573 120000HFV 2.3250 10:19:39 CHIX 769 120000HFU 2.3250 10:19:39 CHIX 1,602 120000HG6 2.3250 10:19:39 CHIX 2,270 120000HG2 2.3250 10:19:39 TRQX 79 806561169551492 2.3250 10:19:39 TRQX 1,160 806561169551491 2.3250 10:19:42 XLON 527 806561115022466 2.3250 10:20:02 XLON 1 806561115022469 2.3250 10:20:02 XLON 1,100 806561115022470 2.3250 10:22:00 CHIX 515 120000HNY 2.3240 10:22:00 XLON 1,376 806561115022517 2.3240 10:22:00 XLON 1,978 806561115022514 2.3260 10:26:30 BATE 2,263 020000BAD 2.3260 10:26:30 BATE 2,263 020000BAE 2.3260 10:26:30 TRQX 152 806561169552218 2.3260 10:26:30 TRQX 931 806561169552217 2.3260 10:29:06 XLON 1 806561115022793 2.3260 10:29:06 XLON 1,736 806561115022794 2.3280 10:29:36 BATE 398 020000BHC 2.3300 10:29:40 CHIX 257 120000IAZ 2.3290 10:29:59 BATE 520 020000BIS 2.3290 10:29:59 BATE 2,301 020000BIR 2.3290 10:29:59 BATE 3,922 020000BIT 2.3290 10:29:59 CHIX 51 120000ICR 2.3290 10:29:59 CHIX 672 120000ICS 2.3300 10:29:59 CHIX 211 120000ICV 2.3300 10:29:59 CHIX 739 120000ICU 2.3300 10:29:59 CHIX 1,864 120000ICT 2.3290 10:29:59 TRQX 1,677 806561169552491 2.3290 10:29:59 XLON 273 806561115022871 2.3290 10:29:59 XLON 824 806561115022869 2.3290 10:29:59 XLON 2,400 806561115022870 2.3300 10:30:04 CHIX 395 120000ID0 2.3300 10:30:04 CHIX 623 120000ICZ 2.3280 10:32:01 CHIX 1,284 120000IL3 2.3280 10:32:01 CHIX 2,129 120000IL2 2.3280 10:32:01 XLON 5,085 806561115022981 2.3280 10:32:06 BATE 327 020000BNO 2.3280 10:32:06 XLON 1 806561115022982 2.3280 10:32:06 XLON 1,098 806561115022983 2.3280 10:32:07 XLON 314 806561115022985 2.3280 10:32:07 XLON 1,353 806561115022986 2.3280 10:32:09 XLON 1,289 806561115022987 2.3280 10:32:16 BATE 3,684 020000BNT 2.3290 10:33:58 CHIX 273 120000IQT 2.3290 10:34:01 CHIX 51 120000IQU 2.3290 10:34:01 CHIX 430 120000IQV 2.3290 10:34:01 XLON 221 806561115023095 2.3290 10:34:01 XLON 1,062 806561115023096 2.3290 10:34:08 XLON 54 806561115023098 2.3280 10:34:12 BATE 2,479 020000BR4 2.3290 10:34:12 CHIX 1,542 120000IR7 2.3290 10:34:13 TRQX 1,143 806561169552862 2.3300 10:34:59 CHIX 143 120000ISQ 2.3300 10:34:59 CHIX 2,586 120000ISP 2.3300 10:40:06 XLON 1 806561115023342 2.3300 10:40:06 XLON 2,080 806561115023343 2.3300 10:43:10 XLON 711 806561115023519 2.3300 10:43:10 XLON 1,422 806561115023518 2.3300 10:43:10 XLON 2,779 806561115023517 2.3310 10:44:31 CHIX 257 120000JHX 2.3310 10:44:31 CHIX 415 120000JHW 2.3310 10:44:31 TRQX 38 806561169553681 2.3310 10:44:31 TRQX 200 806561169553682 2.3310 10:44:31 TRQX 257 806561169553683 2.3310 10:44:32 CHIX 448 120000JHZ 2.3310 10:44:33 CHIX 257 120000JI0 2.3310 10:44:33 CHIX 705 120000JI2 2.3310 10:44:33 CHIX 1,618 120000JI1 2.3310 10:44:33 TRQX 424 806561169553686 2.3300 10:44:33 XLON 350 806561115023585 2.3300 10:44:33 XLON 1,246 806561115023584 2.3300 10:44:33 XLON 2,361 806561115023578 2.3300 10:44:33 XLON 4,486 806561115023576 2.3310 10:44:33 XLON 94 806561115023580 2.3310 10:44:33 XLON 327 806561115023582 2.3310 10:44:33 XLON 1,420 806561115023581 2.3310 10:44:33 XLON 3,188 806561115023583 2.3310 10:44:34 CHIX 469 120000JI4 2.3310 10:44:34 TRQX 494 806561169553687 2.3310 10:44:34 TRQX 678 806561169553688 2.3300 10:44:38 BATE 2,896 020000C7V 2.3300 10:44:38 CHIX 1,317 120000JID 2.3300 10:44:38 CHIX 1,357 120000JIA 2.3300 10:44:38 TRQX 1,723 806561169553690 2.3310 10:44:38 TRQX 35 806561169553691 2.3310 10:44:38 TRQX 257 806561169553692 2.3310 10:44:38 TRQX 610 806561169553693 2.3300 10:44:38 XLON 2,564 806561115023589 2.3300 10:44:38 XLON 4,550 806561115023587 2.3300 10:44:39 BATE 976 020000C80 2.3300 10:44:39 BATE 1,930 020000C7Z 2.3300 10:44:39 XLON 500 806561115023590 2.3300 10:44:44 XLON 200 806561115023611 2.3290 10:46:25 BATE 962 020000CAG 2.3290 10:46:25 BATE 2,293 020000CAF 2.3290 10:46:25 BATE 2,837 020000CAI 2.3290 10:46:25 CHIX 2,584 120000JMO 2.3290 10:46:25 XLON 3,868 806561115023670 2.3300 10:46:25 XLON 653 806561115023678 2.3300 10:46:25 XLON 734 806561115023677 2.3300 10:46:25 XLON 1,130 806561115023675 2.3300 10:46:25 XLON 1,200 806561115023676 2.3300 10:46:25 XLON 1,422 806561115023674 2.3300 10:46:25 XLON 1,433 806561115023673 2.3300 10:46:30 XLON 110 806561115023685 2.3300 10:46:30 XLON 150 806561115023686 2.3300 10:46:30 XLON 157 806561115023684 2.3300 10:46:30 XLON 711 806561115023689 2.3300 10:46:30 XLON 733 806561115023682 2.3300 10:46:30 XLON 1,201 806561115023690 2.3300 10:46:30 XLON 1,236 806561115023683 2.3300 10:46:30 XLON 1,422 806561115023688 2.3300 10:46:30 XLON 1,433 806561115023687 2.3300 10:46:31 XLON 728 806561115023694 2.3300 10:46:31 XLON 1,095 806561115023692 2.3300 10:46:31 XLON 1,268 806561115023695 2.3300 10:46:31 XLON 1,433 806561115023693 2.3300 10:46:31 XLON 1,630 806561115023691 2.3280 10:46:37 BATE 1,640 020000CBT 2.3280 10:46:37 BATE 1,640 020000CBU 2.3280 10:46:37 XLON 89 806561115023723 2.3280 10:46:37 XLON 1,200 806561115023724 2.3280 10:46:37 XLON 1,326 806561115023721 2.3280 10:46:37 XLON 5,089 806561115023722 2.3280 10:46:38 BATE 2,138 020000CBW 2.3270 10:47:49 BATE 415 020000CER 2.3270 10:47:49 BATE 988 020000CES 2.3270 10:47:49 BATE 1,251 020000CEQ 2.3280 10:47:49 TRQX 282 806561169554016 2.3280 10:47:49 TRQX 1,000 806561169554015 2.3270 10:47:49 XLON 2,500 806561115023810 2.3270 10:47:49 XLON 3,928 806561115023809 2.3270 10:47:52 CHIX 1,317 120000JUC 2.3270 10:47:52 XLON 324 806561115023814 2.3270 10:47:52 XLON 1,434 806561115023813 2.3270 10:49:00 XLON 582 806561115023885 2.3270 10:49:00 XLON 1,190 806561115023883 2.3270 10:49:00 XLON 1,433 806561115023884 2.3270 10:49:05 XLON 289 806561115023891 2.3270 10:49:05 XLON 1,949 806561115023893 2.3270 10:49:05 XLON 4,118 806561115023892 2.3260 10:49:31 BATE 286 020000CMO 2.3260 10:49:31 BATE 2,400 020000CMN 2.3260 10:49:31 BATE 2,686 020000CMG 2.3260 10:49:31 TRQX 2,389 806561169554211 2.3240 10:49:31 XLON 624 806561115023976 2.3240 10:49:31 XLON 721 806561115023975 2.3260 10:49:31 XLON 3,247 806561115023967 2.3260 10:49:31 XLON 4,852 806561115023965 2.3240 10:50:00 XLON 74 806561115024101 2.3240 10:50:00 XLON 2,032 806561115024102 2.3260 10:54:13 BATE 2,484 020000CWV 2.3260 10:54:13 CHIX 1,368 120000KQ7 2.3270 10:54:13 XLON 534 806561115024289 2.3260 10:55:25 BATE 1,072 020000CZD 2.3260 10:55:25 XLON 2,630 806561115024362 2.3270 10:55:25 XLON 711 806561115024363 2.3270 10:55:25 XLON 1,752 806561115024364 2.3270 10:58:49 XLON 1,251 806561115024571 2.3270 10:58:49 XLON 1,422 806561115024569 2.3270 10:58:49 XLON 1,433 806561115024570 2.3280 11:01:37 CHIX 3,248 120000LBW 2.3270 11:01:42 BATE 1,641 020000DAG 2.3280 11:01:42 XLON 1,297 806561115024767 2.3270 11:01:44 BATE 1,068 020000DAI 2.3280 11:01:44 XLON 476 806561115024769 2.3280 11:01:44 XLON 1,433 806561115024768 2.3290 11:06:23 XLON 995 806561115025031 2.3290 11:06:23 XLON 1,414 806561115025030 2.3290 11:06:23 XLON 4,938 806561115025028 2.3290 11:07:28 BATE 677 020000DMN 2.3290 11:07:28 BATE 743 020000DMM 2.3290 11:11:12 CHIX 490 120000M51 2.3290 11:11:12 CHIX 556 120000M52 2.3300 11:11:14 TRQX 1,167 806561169556128 2.3300 11:12:02 XLON 237 806561115025218 2.3300 11:12:07 XLON 908 806561115025223 2.3300 11:12:07 XLON 1,561 806561115025222 2.3290 11:13:13 CHIX 2,131 120000MAM 2.3290 11:13:13 XLON 4,722 806561115025255 2.3290 11:15:58 BATE 1,094 020000E1E 2.3290 11:15:58 CHIX 1,090 120000MGY 2.3290 11:18:57 BATE 2,977 020000E50 2.3290 11:18:57 CHIX 15 120000MN8 2.3290 11:18:57 CHIX 681 120000MNG 2.3290 11:18:57 CHIX 734 120000MNI 2.3290 11:18:57 CHIX 796 120000MNJ 2.3290 11:18:57 CHIX 800 120000MNF 2.3290 11:18:57 CHIX 878 120000MNH 2.3280 11:18:57 TRQX 2,793 806561169556658 2.3290 11:18:57 XLON 290 806561115025465 2.3290 11:18:57 XLON 592 806561115025457 2.3290 11:18:57 XLON 1,021 806561115025458 2.3290 11:18:57 XLON 1,422 806561115025464 2.3270 11:19:41 BATE 740 020000E5M 2.3270 11:19:41 BATE 1,989 020000E5N 2.3270 11:19:41 XLON 2,787 806561115025491 2.3270 11:23:25 BATE 2,722 020000EBU 2.3280 11:26:07 CHIX 382 120000N87 2.3280 11:26:07 CHIX 793 120000N85 2.3280 11:26:07 CHIX 1,488 120000N86 2.3280 11:26:07 XLON 2,400 806561115025747 2.3280 11:26:07 XLON 2,508 806561115025748 2.3290 11:35:20 BATE 1,327 020000ETC 2.3290 11:35:20 BATE 3,052 020000ETB 2.3290 11:35:20 CHIX 162 120000NS0 2.3290 11:35:20 CHIX 739 120000NRW 2.3290 11:35:20 CHIX 1,064 120000NRZ 2.3290 11:35:20 CHIX 1,073 120000NRX 2.3290 11:35:20 CHIX 1,144 120000NRY 2.3290 11:35:20 XLON 1,467 806561115025993 2.3290 11:35:20 XLON 2,400 806561115025991 2.3290 11:35:20 XLON 2,604 806561115025992 2.3290 11:35:23 BATE 257 020000ETE 2.3290 11:35:26 BATE 257 020000ETJ 2.3290 11:42:13 BATE 587 020000F3O 2.3290 11:42:13 BATE 743 020000F3N 2.3290 11:43:06 BATE 1 020000F51 2.3290 11:43:13 BATE 257 020000F55 2.3280 11:43:38 BATE 436 020000F5Z 2.3280 11:43:38 BATE 492 020000F61 2.3280 11:43:38 BATE 598 020000F60 2.3280 11:43:38 BATE 751 020000F63 2.3280 11:43:38 BATE 1,122 020000F62 2.3280 11:43:38 BATE 2,270 020000F5W 2.3280 11:43:38 CHIX 2,822 120000OBE 2.3280 11:48:01 BATE 2,523 020000FBM 2.3280 11:48:06 BATE 1,696 020000FBT 2.3290 11:48:06 XLON 46 806561115026526 2.3290 11:48:09 XLON 679 806561115026528 2.3290 11:53:20 CHIX 1,050 120000OWY 2.3290 11:54:39 XLON 144 806561115026765 2.3290 11:54:39 XLON 1,584 806561115026764 2.3290 11:55:43 CHIX 293 120000P11 2.3290 11:55:43 CHIX 756 120000P10 2.3290 11:58:45 CHIX 845 120000PAK 2.3290 11:59:22 BATE 663 020000FT8 2.3290 11:59:22 BATE 743 020000FT7 2.3290 11:59:22 XLON 215 806561115026975 2.3290 11:59:22 XLON 1,419 806561115026974 2.3290 11:59:27 BATE 1 020000FTQ 2.3290 11:59:27 BATE 53 020000FTP 2.3290 11:59:27 BATE 2,635 020000FTR 2.3280 12:00:00 CHIX 900 120000PGS 2.3280 12:00:00 CHIX 1,775 120000PGM 2.3290 12:00:00 CHIX 186 120000PGT 2.3280 12:00:00 TRQX 1,281 806561169559140 2.3280 12:00:00 XLON 520 806561115027025 2.3280 12:00:00 XLON 1,136 806561115027024 2.3280 12:00:00 XLON 4,694 806561115027026 2.3280 12:05:24 BATE 2,731 020000G6V 2.3280 12:05:24 BATE 2,731 020000G6W 2.3280 12:05:24 CHIX 799 120000PY7 2.3280 12:05:24 CHIX 1,450 120000PY6 2.3280 12:05:24 XLON 1,106 806561115027345 2.3280 12:05:24 XLON 1,270 806561115027340 2.3280 12:05:24 XLON 1,722 806561115027341 2.3280 12:05:35 CHIX 1,709 120000PYI 2.3280 12:06:42 CHIX 89 120000Q0L 2.3280 12:07:45 XLON 426 806561115027450 2.3280 12:07:45 XLON 1,240 806561115027451 2.3290 12:10:55 BATE 104 020000GH1 2.3290 12:10:55 BATE 1,557 020000GH0 2.3290 12:10:55 BATE 1,722 020000GH2 2.3290 12:11:06 CHIX 1 120000QB8 2.3290 12:11:06 CHIX 385 120000QB9 2.3290 12:11:06 TRQX 317 806561169559865 2.3290 12:11:11 CHIX 257 120000QBH 2.3290 12:11:11 CHIX 1,054 120000QBI 2.3290 12:11:11 TRQX 257 806561169559874 2.3290 12:13:22 CHIX 515 120000QGX 2.3290 12:13:54 CHIX 257 120000QHP 2.3290 12:13:59 CHIX 257 120000QHR 2.3290 12:14:04 CHIX 257 120000QHV 2.3290 12:14:09 CHIX 257 120000QHX 2.3290 12:14:14 CHIX 257 120000QHY 2.3290 12:14:22 CHIX 257 120000QI8 2.3290 12:14:40 CHIX 257 120000QIX 2.3290 12:14:58 CHIX 257 120000QJD 2.3290 12:15:22 CHIX 257 120000QK7 2.3290 12:15:22 CHIX 450 120000QK8 2.3290 12:16:29 CHIX 257 120000QN4 2.3290 12:16:29 XLON 156 806561115027731 2.3270 12:17:53 BATE 650 020000GU5 2.3280 12:17:53 BATE 257 020000GU8 2.3280 12:17:53 BATE 507 020000GU9 2.3280 12:17:53 BATE 650 020000GU6 2.3280 12:17:53 BATE 715 020000GU7 2.3280 12:17:53 BATE 1,571 020000GU3 2.3270 12:17:53 TRQX 257 806561169560230 2.3270 12:17:53 TRQX 662 806561169560231 2.3280 12:17:53 TRQX 349 806561169560232 2.3280 12:17:53 TRQX 1,164 806561169560226 2.3280 12:17:53 TRQX 1,268 806561169560225 2.3280 12:17:53 XLON 3,068 806561115027803 2.3290 12:17:53 XLON 1,674 806561115027802 2.3270 12:17:55 XLON 613 806561115027810 2.3270 12:17:55 XLON 1,227 806561115027811 2.3270 12:17:56 CHIX 257 120000QRB 2.3270 12:18:02 CHIX 1,513 120000QRN 2.3270 12:25:17 XLON 500 806561115028097 2.3270 12:25:17 XLON 1,422 806561115028098 2.3270 12:25:22 CHIX 257 120000R7W 2.3270 12:25:22 CHIX 691 120000R7V 2.3270 12:25:22 XLON 1,335 806561115028099 2.3270 12:27:43 CHIX 1,864 120000RDL 2.3270 12:29:13 CHIX 257 120000RGK 2.3270 12:29:13 CHIX 660 120000RGL 2.3270 12:29:18 CHIX 257 120000RGM 2.3270 12:29:22 CHIX 257 120000RH2 2.3270 12:29:25 CHIX 257 120000RH3 2.3270 12:29:30 CHIX 257 120000RH6 2.3270 12:29:35 CHIX 257 120000RH9 2.3270 12:29:42 CHIX 257 120000RHB 2.3270 12:30:14 CHIX 257 120000RII 2.3270 12:30:30 CHIX 324 120000RK1 2.3270 12:30:40 CHIX 257 120000RK5 2.3270 12:30:40 CHIX 650 120000RK6 2.3270 12:30:40 CHIX 743 120000RK7 2.3270 12:31:59 BATE 1,194 020000HGU 2.3270 12:31:59 XLON 1,118 806561115028277 2.3280 12:34:29 BATE 291 020000HLR 2.3280 12:34:29 BATE 2,346 020000HLQ 2.3270 12:35:39 BATE 1,938 020000HO2 2.3270 12:35:39 CHIX 639 120000RZ8 2.3270 12:35:39 CHIX 2,073 120000RZ9 2.3300 12:39:06 TRQX 1 806561169561457 2.3290 12:47:50 BATE 1,757 020000I8T 2.3290 12:47:50 CHIX 427 120000SU4 2.3290 12:47:50 CHIX 950 120000SU3 2.3300 12:47:50 CHIX 661 120000SU7 2.3300 12:47:50 CHIX 749 120000SU6 2.3300 12:47:50 CHIX 1,864 120000SU5 2.3290 12:47:50 XLON 3,178 806561115028878 2.3300 12:48:19 CHIX 500 120000SVI 2.3300 12:49:19 CHIX 1,048 120000SXT 2.3290 12:49:36 BATE 2,986 020000ICJ 2.3290 12:49:36 CHIX 257 120000SYK 2.3290 12:49:36 XLON 62 806561115028934 2.3290 12:49:36 XLON 346 806561115028935 2.3290 12:49:36 XLON 1,743 806561115028933 2.3290 12:49:36 XLON 2,400 806561115028932 2.3290 12:49:36 XLON 3,257 806561115028936 2.3270 12:49:38 CHIX 600 120000SYT 2.3280 12:49:38 CHIX 344 120000SYV 2.3280 12:49:38 CHIX 1,162 120000SYO 2.3280 12:49:38 CHIX 1,864 120000SYU 2.3270 12:49:38 TRQX 4,256 806561169562081 2.3280 12:49:38 XLON 1,200 806561115028951 2.3280 12:49:38 XLON 1,419 806561115028950 2.3280 12:49:38 XLON 1,433 806561115028937 2.3280 12:49:38 XLON 2,521 806561115028952 2.3280 12:49:39 XLON 402 806561115028954 2.3280 12:49:39 XLON 706 806561115028956 2.3280 12:49:39 XLON 1,146 806561115028955 2.3280 12:49:39 XLON 1,422 806561115028953 2.3280 12:49:39 XLON 1,422 806561115028957 2.3280 12:49:41 XLON 349 806561115028959 2.3280 12:49:41 XLON 1,419 806561115028958 2.3280 12:50:23 TRQX 330 806561169562145 2.3280 12:50:23 TRQX 807 806561169562146 2.3280 12:50:23 XLON 1,747 806561115029012 2.3270 12:52:02 XLON 4,979 806561115029065 2.3280 12:57:58 CHIX 248 120000TJR 2.3280 12:57:58 CHIX 1,974 120000TJS 2.3290 12:58:40 BATE 1,248 020000ISZ 2.3290 12:58:40 BATE 1,248 020000IT1 2.3290 12:58:40 CHIX 938 120000TMK 2.3290 12:58:40 CHIX 2,185 120000TMJ 2.3290 12:58:40 XLON 60 806561115029264 2.3290 12:58:40 XLON 393 806561115029267 2.3290 12:58:40 XLON 989 806561115029266 2.3290 12:58:40 XLON 1,419 806561115029265 2.3290 12:58:40 XLON 2,303 806561115029262 2.3290 12:58:40 XLON 2,496 806561115029263 2.3290 13:04:11 TRQX 1 806561169563089 2.3290 13:05:17 XLON 300 806561115029512 2.3290 13:05:18 BATE 257 020000J6R 2.3290 13:05:22 XLON 1,400 806561115029517 2.3290 13:05:23 BATE 257 020000J6Z 2.3290 13:05:23 BATE 1,275 020000J70 2.3290 13:05:23 TRQX 257 806561169563196 2.3290 13:05:26 BATE 1,275 020000J73 2.3290 13:10:28 BATE 257 020000JIR 2.3290 13:10:28 BATE 1,332 020000JIS 2.3290 13:10:28 TRQX 257 806561169563579 2.3290 13:10:28 XLON 1,419 806561115029714 2.3290 13:10:30 CHIX 257 120000UR9 2.3290 13:10:30 CHIX 405 120000URA 2.3290 13:10:30 CHIX 742 120000URB 2.3290 13:10:33 BATE 426 020000JIV 2.3290 13:10:33 BATE 3,236 020000JIW 2.3290 13:10:33 TRQX 436 806561169563588 2.3290 13:10:33 XLON 287 806561115029717 2.3290 13:10:33 XLON 2,231 806561115029716 2.3280 13:11:23 BATE 1,101 020000JKK 2.3280 13:11:23 CHIX 1 120000UTU 2.3280 13:11:23 CHIX 1,079 120000UTV 2.3280 13:11:23 CHIX 2,880 120000UTX 2.3280 13:11:23 XLON 1,393 806561115029729 2.3280 13:11:23 XLON 3,153 806561115029731 2.3290 13:12:09 TRQX 651 806561169563706 2.3280 13:12:24 TRQX 1 806561169563723 2.3280 13:12:52 BATE 376 020000JN3 2.3280 13:12:52 TRQX 382 806561169563767 2.3280 13:12:52 XLON 165 806561115029772 2.3280 13:12:55 XLON 2,790 806561115029773 2.3280 13:12:57 BATE 3,200 020000JN4 2.3280 13:12:57 CHIX 375 120000UWQ 2.3280 13:12:58 XLON 264 806561115029777 2.3280 13:13:09 TRQX 2 806561169563779 2.3280 13:13:09 TRQX 2,173 806561169563780 2.3280 13:13:29 CHIX 667 120000UXT 2.3280 13:13:29 CHIX 1,051 120000UXS 2.3280 13:18:50 XLON 1,055 806561115030035 2.3280 13:18:58 BATE 1,346 020000JXY 2.3280 13:18:58 CHIX 1,867 120000VED 2.3280 13:19:43 BATE 1,431 020000JZ9 2.3280 13:19:43 CHIX 352 120000VFZ 2.3280 13:19:43 CHIX 1,157 120000VFX 2.3280 13:19:43 CHIX 2,400 120000VFY 2.3280 13:19:43 TRQX 1,591 806561169564240 2.3280 13:19:43 TRQX 1,602 806561169564243 2.3280 13:19:43 XLON 221 806561115030064 2.3280 13:19:43 XLON 1,045 806561115030062 2.3280 13:19:43 XLON 1,595 806561115030065 2.3280 13:19:43 XLON 2,705 806561115030063 2.3270 13:22:03 XLON 1,573 806561115030151 2.3270 13:22:08 XLON 363 806561115030165 2.3270 13:22:45 XLON 1,051 806561115030176 2.3270 13:23:28 XLON 1,038 806561115030217 2.3270 13:25:55 XLON 1,927 806561115030278 2.3270 13:27:54 CHIX 2,926 120000W7R 2.3290 13:27:54 CHIX 1,821 120000W7F 2.3270 13:27:54 TRQX 1,252 806561169564843 2.3280 13:27:54 XLON 40 806561115030425 2.3280 13:27:54 XLON 620 806561115030426 2.3280 13:27:54 XLON 2,831 806561115030424 2.3280 13:27:59 XLON 677 806561115030433 2.3280 13:27:59 XLON 1,237 806561115030435 2.3280 13:27:59 XLON 1,380 806561115030434 2.3280 13:27:59 XLON 1,506 806561115030432 2.3270 13:28:00 BATE 3,108 020000KG5 2.3270 13:28:00 CHIX 928 120000W81 2.3280 13:28:00 XLON 2,415 806561115030442 2.3270 13:30:00 BATE 757 020000KJU 2.3270 13:30:00 BATE 1,237 020000KJV 2.3270 13:30:00 BATE 1,537 020000KK2 2.3270 13:30:00 CHIX 556 120000WDI 2.3270 13:30:00 CHIX 727 120000WDH 2.3270 13:30:00 XLON 467 806561115030518 2.3270 13:30:00 XLON 1,164 806561115030519 2.3270 13:30:00 XLON 1,244 806561115030520 2.3270 13:30:00 XLON 1,499 806561115030511 2.3310 13:32:15 XLON 2,107 806561115030702 2.3310 13:32:16 XLON 677 806561115030705 2.3300 13:32:23 TRQX 1,245 806561169565271 2.3300 13:32:23 XLON 2,400 806561115030742 2.3300 13:32:23 XLON 2,400 806561115030745 2.3300 13:32:23 XLON 2,439 806561115030743 2.3300 13:33:03 XLON 1,612 806561115030777 2.3300 13:35:18 XLON 652 806561115030853 2.3300 13:36:02 BATE 2 020000L0G 2.3300 13:37:06 CHIX 1 120000X5V 2.3300 13:41:02 BATE 1 020000LCE 2.3300 13:41:07 BATE 1 020000LCU 2.3300 13:41:07 BATE 220 020000LCV 2.3300 13:41:07 BATE 1,466 020000LCT 2.3300 13:44:02 CHIX 882 120000XTE 2.3300 13:44:11 CHIX 1,760 120000XTW 2.3300 13:44:21 BATE 382 020000LJN 2.3300 13:44:21 BATE 1,129 020000LJO 2.3300 13:44:21 CHIX 385 120000XV1 2.3300 13:44:21 CHIX 4,253 120000XUU 2.3300 13:44:21 XLON 212 806561115031336 2.3300 13:44:26 XLON 373 806561115031342 2.3300 13:45:14 XLON 971 806561115031465 2.3300 13:45:19 XLON 652 806561115031466 2.3300 13:45:26 CHIX 1,596 120000XYQ 2.3280 13:50:03 BATE 456 020000LYD 2.3280 13:50:03 BATE 743 020000LYB 2.3290 13:50:03 BATE 1,215 020000LY6 2.3290 13:50:03 CHIX 78 120000YGY 2.3290 13:50:03 CHIX 257 120000YH0 2.3290 13:50:03 CHIX 616 120000YGO 2.3290 13:50:03 CHIX 646 120000YGZ 2.3290 13:50:03 CHIX 3,204 120000YH2 2.3290 13:50:03 CHIX 3,584 120000YGP 2.3280 13:50:03 TRQX 257 806561169566908 2.3280 13:50:03 TRQX 706 806561169566909 2.3290 13:50:03 TRQX 629 806561169566904 2.3290 13:50:03 TRQX 958 806561169566910 2.3290 13:50:03 TRQX 1,195 806561169566905 2.3290 13:50:03 XLON 854 806561115031763 2.3290 13:50:03 XLON 1,012 806561115031764 2.3290 13:50:03 XLON 1,421 806561115031761 2.3290 13:50:03 XLON 1,473 806561115031762 2.3290 13:50:03 XLON 1,476 806561115031760 2.3290 13:50:03 XLON 2,149 806561115031757 2.3290 13:50:03 XLON 2,798 806561115031756 2.3270 13:50:05 BATE 660 020000LYJ 2.3270 13:50:05 BATE 2,247 020000LYM 2.3280 13:50:05 BATE 419 020000LYK 2.3280 13:50:05 BATE 600 020000LYL 2.3270 13:50:07 BATE 34 020000LYS 2.3270 13:50:07 BATE 671 020000LYT 2.3270 13:50:07 BATE 743 020000LYR 2.3270 13:50:08 BATE 257 020000LYX 2.3270 13:50:09 BATE 257 020000LYZ 2.3260 13:50:37 CHIX 779 120000YJ9 2.3260 13:52:17 CHIX 444 120000YOJ 2.3270 13:53:57 BATE 751 020000M7U 2.3270 13:54:19 BATE 2,053 020000M8A 2.3270 13:56:00 TRQX 878 806561169567360 2.3270 13:56:42 BATE 1,873 020000MBU 2.3270 13:56:47 BATE 1,528 020000MC7 2.3280 13:59:15 CHIX 277 120000Z8K 2.3300 13:59:38 XLON 1,122 806561115032274 2.3300 14:00:02 CHIX 4 120000ZDO 2.3300 14:00:09 CHIX 4 120000ZEN 2.3300 14:00:23 CHIX 8 120000ZF9 2.3300 14:01:02 CHIX 3 120000ZJ0 2.3300 14:01:34 BATE 377 020000MQE 2.3300 14:01:34 CHIX 402 120000ZKQ 2.3300 14:01:34 XLON 1,421 806561115032393 2.3300 14:01:34 XLON 3,539 806561115032394 2.3300 14:01:39 XLON 298 806561115032398 2.3300 14:01:39 XLON 363 806561115032399 2.3300 14:05:02 CHIX 3 120000ZXB 2.3300 14:05:39 CHIX 1,653 120000ZYG 2.3290 14:06:17 BATE 2,662 020000N2N 2.3290 14:06:17 BATE 2,662 020000N2O 2.3290 14:06:17 CHIX 531 12000101X 2.3290 14:06:17 CHIX 3,456 12000101Y 2.3290 14:06:17 TRQX 2,033 806561169568366 2.3290 14:06:17 XLON 246 806561115032527 2.3290 14:06:17 XLON 1,700 806561115032526 2.3300 14:06:17 XLON 396 806561115032533 2.3300 14:06:17 XLON 711 806561115032532 2.3300 14:06:17 XLON 990 806561115032530 2.3300 14:06:17 XLON 1,368 806561115032531 2.3300 14:06:17 XLON 1,421 806561115032529 2.3300 14:06:17 XLON 1,476 806561115032528 2.3300 14:06:21 XLON 711 806561115032537 2.3300 14:06:21 XLON 1,408 806561115032539 2.3300 14:06:21 XLON 1,554 806561115032538 2.3300 14:06:21 XLON 3,077 806561115032536 2.3300 14:06:24 XLON 711 806561115032540 2.3300 14:06:24 XLON 1,300 806561115032541 2.3300 14:06:24 XLON 3,174 806561115032542 2.3300 14:06:27 XLON 711 806561115032543 2.3300 14:06:30 XLON 711 806561115032547 2.3300 14:06:33 XLON 711 806561115032557 2.3300 14:06:36 XLON 711 806561115032562 2.3300 14:06:36 XLON 1,458 806561115032563 2.3300 14:06:41 XLON 711 806561115032564 2.3300 14:06:45 XLON 711 806561115032569 2.3290 14:07:12 CHIX 5 12000104H 2.3300 14:07:12 XLON 541 806561115032587 2.3300 14:07:12 XLON 601 806561115032588 2.3300 14:07:12 XLON 1,476 806561115032586 2.3300 14:07:25 XLON 1,743 806561115032606 2.3300 14:07:38 CHIX 1,248 12000106N 2.3300 14:08:11 CHIX 106 12000108C 2.3300 14:10:08 BATE 1,324 020000NBM 2.3300 14:11:01 CHIX 1,864 1200010JG 2.3300 14:11:29 BATE 886 020000NEN 2.3300 14:12:29 XLON 1,160 806561115032918 2.3300 14:12:34 CHIX 500 1200010N7 2.3300 14:12:34 XLON 3,037 806561115032922 2.3300 14:13:14 BATE 2,191 020000NID 2.3290 14:18:32 BATE 3,790 020000NTH 2.3290 14:18:32 CHIX 3,908 120001166 2.3290 14:18:32 CHIX 4,076 120001164 2.3290 14:18:32 TRQX 1,054 806561169569245 2.3290 14:18:32 TRQX 1,093 806561169569241 2.3290 14:18:32 XLON 240 806561115033059 2.3290 14:18:32 XLON 4,164 806561115033057 2.3290 14:19:09 CHIX 3,796 1200011C1 2.3290 14:19:13 BATE 1,577 020000NY4 2.3290 14:19:13 BATE 3,327 020000NY3 2.3290 14:19:13 CHIX 229 1200011CD 2.3290 14:19:13 CHIX 371 1200011CA 2.3290 14:19:13 CHIX 823 1200011CB 2.3290 14:19:13 CHIX 2,386 1200011CC 2.3290 14:19:24 CHIX 1,784 1200011DJ 2.3290 14:20:00 CHIX 1 1200011G1 2.3290 14:20:43 CHIX 152 1200011IC 2.3290 14:20:43 CHIX 952 1200011ID 2.3290 14:20:43 XLON 1,100 806561115033283 2.3290 14:21:20 XLON 687 806561115033346 2.3290 14:21:25 XLON 289 806561115033351 2.3290 14:21:25 XLON 309 806561115033352 2.3290 14:21:25 XLON 3,550 806561115033350 2.3300 14:23:34 BATE 325 020000OBT 2.3300 14:23:34 BATE 3,488 020000OBU 2.3300 14:23:34 XLON 285 806561115033413 2.3300 14:23:34 XLON 4,357 806561115033412 2.3290 14:24:06 BATE 11 020000OD5 2.3290 14:24:06 BATE 11 020000OD6 2.3290 14:24:06 BATE 1,143 020000OD4 2.3290 14:24:06 BATE 1,741 020000OD3 2.3290 14:24:06 TRQX 440 806561169569784 2.3290 14:24:06 TRQX 2,075 806561169569783 2.3290 14:24:06 XLON 1,383 806561115033420 2.3290 14:24:06 XLON 2,725 806561115033421 2.3290 14:24:07 BATE 156 020000ODB 2.3290 14:24:07 BATE 257 020000OD9 2.3290 14:24:07 BATE 294 020000ODC 2.3290 14:24:07 BATE 484 020000ODA 2.3290 14:24:07 BATE 729 020000OD7 2.3290 14:24:07 BATE 2,262 020000OD8 2.3290 14:24:11 XLON 255 806561115033423 2.3290 14:24:11 XLON 3,285 806561115033424 2.3290 14:26:22 CHIX 422 12000126R 2.3290 14:26:22 CHIX 626 12000126S 2.3290 14:29:04 CHIX 1,623 1200012GY 2.3290 14:31:08 CHIX 292 120001305 2.3290 14:31:17 CHIX 148 12000131X 2.3290 14:31:54 CHIX 846 120001357 2.3280 14:31:54 XLON 1,574 806561115034352 2.3290 14:31:56 XLON 500 806561115034358 2.3300 14:31:59 CHIX 169 12000135W 2.3300 14:31:59 CHIX 2,477 12000135X 2.3300 14:32:06 BATE 832 020000PCD 2.3300 14:32:06 XLON 1,994 806561115034381 2.3300 14:32:08 BATE 1,159 020000PCR 2.3300 14:33:02 XLON 191 806561115034628 2.3300 14:33:02 XLON 373 806561115034629 2.3300 14:33:09 BATE 2,378 020000PMT 2.3300 14:33:09 CHIX 2,853 1200013MX 2.3300 14:33:09 TRQX 1,688 806561169571160 2.3300 14:33:09 XLON 410 806561115034659 2.3300 14:33:09 XLON 3,614 806561115034658 2.3310 14:33:49 CHIX 1,325 1200013VL 2.3310 14:33:49 CHIX 1,917 1200013VK 2.3310 14:33:49 XLON 3,214 806561115034762 2.3300 14:34:02 BATE 306 020000PUB 2.3300 14:34:02 CHIX 1,996 1200013Z0 2.3310 14:34:02 XLON 125 806561115034830 2.3310 14:34:02 XLON 350 806561115034835 2.3310 14:34:02 XLON 774 806561115034836 2.3310 14:34:02 XLON 1,196 806561115034834 2.3310 14:34:02 XLON 1,421 806561115034832 2.3310 14:34:02 XLON 1,476 806561115034831 2.3310 14:34:02 XLON 1,749 806561115034833 2.3300 14:34:07 BATE 257 020000PUW 2.3300 14:34:07 XLON 422 806561115034882 2.3300 14:34:07 XLON 1,015 806561115034884 2.3300 14:34:07 XLON 3,907 806561115034883 2.3300 14:34:08 XLON 1,905 806561115034894 2.3300 14:34:10 XLON 114 806561115034902 2.3300 14:34:57 XLON 1,000 806561115035006 2.3300 14:34:57 XLON 1,095 806561115035004 2.3300 14:34:57 XLON 1,476 806561115035005 2.3300 14:35:03 BATE 743 020000Q0P 2.3300 14:35:08 BATE 292 020000Q16 2.3300 14:35:08 BATE 1,454 020000Q17 2.3300 14:35:13 BATE 292 020000Q2B 2.3300 14:35:13 BATE 1,454 020000Q2C 2.3300 14:35:20 BATE 743 020000Q2Z 2.3300 14:35:23 BATE 743 020000Q3D 2.3290 14:35:27 BATE 1,145 020000Q3K 2.3300 14:35:27 BATE 45 020000Q3M 2.3300 14:35:27 BATE 682 020000Q3N 2.3300 14:35:27 BATE 743 020000Q3L 2.3290 14:35:27 XLON 391 806561115035131 2.3290 14:35:27 XLON 403 806561115035132 2.3290 14:35:27 XLON 1,100 806561115035130 2.3290 14:35:27 XLON 1,321 806561115035133 2.3290 14:35:27 XLON 5,137 806561115035129 2.3290 14:35:30 XLON 783 806561115035145 2.3290 14:35:30 XLON 3,119 806561115035146 2.3290 14:35:31 XLON 26 806561115035149 2.3290 14:35:31 XLON 685 806561115035148 2.3290 14:35:31 XLON 1,249 806561115035147 2.3290 14:35:32 BATE 221 020000Q4B 2.3290 14:35:32 BATE 479 020000Q49 2.3290 14:35:32 BATE 750 020000Q4A 2.3290 14:35:43 XLON 197 806561115035193 2.3290 14:35:43 XLON 847 806561115035194 2.3290 14:37:07 XLON 1,289 806561115035383 2.3300 14:37:28 BATE 360 020000QIE 2.3300 14:37:28 CHIX 194 1200014WI 2.3300 14:37:28 CHIX 1,864 1200014WH 2.3300 14:37:28 CHIX 2,059 1200014WF 2.3300 14:37:28 TRQX 1,305 806561169571970 2.3300 14:37:28 XLON 456 806561115035459 2.3300 14:37:30 BATE 1,539 020000QIQ 2.3300 14:37:30 XLON 2,159 806561115035461 2.3300 14:37:34 BATE 743 020000QJG 2.3300 14:37:45 BATE 743 020000QL9 2.3300 14:37:50 BATE 743 020000QLG 2.3300 14:37:50 XLON 263 806561115035556 2.3300 14:37:50 XLON 563 806561115035559 2.3300 14:37:50 XLON 1,421 806561115035558 2.3300 14:37:50 XLON 1,476 806561115035557 2.3300 14:37:58 BATE 743 020000QLM 2.3300 14:38:05 BATE 743 020000QMH 2.3300 14:38:12 BATE 743 020000QN1 2.3300 14:38:21 BATE 743 020000QNO 2.3300 14:38:21 XLON 735 806561115035611 2.3300 14:38:21 XLON 1,421 806561115035610 2.3300 14:38:21 XLON 1,476 806561115035609 2.3290 14:38:22 BATE 1,696 020000QNS 2.3290 14:38:22 BATE 2,106 020000QNQ 2.3290 14:38:22 BATE 2,400 020000QNR 2.3290 14:38:22 XLON 305 806561115035612 2.3290 14:38:22 XLON 4,878 806561115035613 2.3290 14:38:26 BATE 164 020000QOE 2.3290 14:38:26 BATE 273 020000QOF 2.3290 14:38:26 BATE 651 020000QOH 2.3290 14:38:26 BATE 1,664 020000QOG 2.3290 14:38:27 BATE 257 020000QOM 2.3290 14:38:27 BATE 743 020000QOL 2.3290 14:38:29 BATE 257 020000QOX 2.3290 14:38:29 BATE 743 020000QOY 2.3290 14:38:31 BATE 257 020000QP2 2.3290 14:38:31 BATE 743 020000QP3 2.3290 14:38:31 BATE 3,575 020000QP4 2.3280 14:39:08 CHIX 1,124 1200015AW 2.3280 14:39:12 CHIX 39 1200015B3 2.3280 14:39:12 CHIX 1,085 1200015B4 2.3280 14:39:16 XLON 45 806561115035701 2.3280 14:40:16 XLON 219 806561115035828 2.3280 14:40:16 XLON 442 806561115035827 2.3280 14:40:16 XLON 1,417 806561115035829 2.3280 14:40:42 CHIX 74 1200015LV 2.3280 14:40:42 CHIX 152 1200015LS 2.3280 14:40:42 CHIX 208 1200015LU 2.3280 14:40:42 CHIX 233 1200015LW 2.3280 14:40:42 CHIX 470 1200015LT 2.3280 14:41:03 XLON 39 806561115035909 2.3280 14:41:03 XLON 370 806561115035910 2.3280 14:41:28 BATE 1,566 020000R3M 2.3280 14:41:33 BATE 122 020000R3T 2.3280 14:41:33 BATE 3,010 020000R3U 2.3280 14:41:33 XLON 274 806561115035976 2.3280 14:41:33 XLON 1,476 806561115035977 2.3280 14:41:38 BATE 55 020000R4E 2.3280 14:41:38 BATE 3,061 020000R4F 2.3280 14:44:00 TRQX 1,395 806561169573037 2.3280 14:44:00 TRQX 1,592 806561169573036 2.3280 14:44:00 XLON 5,102 806561115036179 2.3280 14:44:01 BATE 432 020000RDE 2.3280 14:44:01 CHIX 257 120001660 2.3280 14:44:01 CHIX 436 120001671 2.3280 14:44:01 XLON 78 806561115036180 2.3280 14:44:02 CHIX 257 12000167D 2.3280 14:44:04 CHIX 257 12000167R 2.3280 14:44:05 CHIX 257 120001687 2.3280 14:44:06 CHIX 257 12000168B 2.3280 14:44:07 CHIX 257 12000168L 2.3280 14:44:20 CHIX 257 1200016AF 2.3280 14:44:21 CHIX 1,864 1200016AY 2.3270 14:44:46 BATE 1,284 020000RID 2.3270 14:44:46 BATE 1,504 020000RIA 2.3270 14:44:46 CHIX 309 1200016EJ 2.3270 14:44:46 CHIX 368 1200016EK 2.3270 14:44:46 CHIX 1,000 1200016EI 2.3270 14:44:46 XLON 80 806561115036295 2.3270 14:44:46 XLON 110 806561115036297 2.3270 14:44:46 XLON 1,471 806561115036296 2.3270 14:44:46 XLON 1,642 806561115036294 2.3270 14:45:10 BATE 3,046 020000RLF 2.3280 14:45:30 XLON 50 806561115036460 2.3290 14:45:56 XLON 2,271 806561115036506 2.3290 14:47:06 CHIX 257 12000170T 2.3290 14:47:06 XLON 1,476 806561115036728 2.3290 14:47:09 BATE 507 020000RXX 2.3290 14:47:09 BATE 1,125 020000RXY 2.3290 14:47:11 XLON 2,060 806561115036737 2.3290 14:47:29 CHIX 1,878 12000174F 2.3290 14:48:30 BATE 1,043 020000S40 2.3290 14:48:30 BATE 1,245 020000S3W 2.3290 14:48:30 CHIX 110 1200017BJ 2.3290 14:48:30 CHIX 3,878 1200017BI 2.3290 14:48:30 TRQX 257 806561169573856 2.3290 14:48:30 TRQX 282 806561169573853 2.3290 14:48:30 TRQX 413 806561169573855 2.3290 14:48:30 TRQX 500 806561169573854 2.3290 14:48:30 XLON 44 806561115036867 2.3290 14:48:30 XLON 105 806561115036864 2.3290 14:48:30 XLON 587 806561115036868 2.3290 14:48:30 XLON 810 806561115036866 2.3290 14:48:30 XLON 1,128 806561115036869 2.3290 14:48:30 XLON 1,441 806561115036863 2.3290 14:48:30 XLON 1,671 806561115036870 2.3290 14:48:30 XLON 2,908 806561115036865 2.3290 14:48:31 BATE 402 020000S4C 2.3290 14:48:31 XLON 320 806561115036873 2.3290 14:48:31 XLON 2,214 806561115036872 2.3290 14:48:31 XLON 4,491 806561115036874 2.3290 14:49:16 BATE 952 020000SBC 2.3300 14:50:18 BATE 1,138 020000SKI 2.3300 14:50:18 XLON 1,421 806561115037229 2.3300 14:50:18 XLON 1,476 806561115037228 2.3300 14:50:20 BATE 50 020000SKR 2.3300 14:50:37 XLON 218 806561115037262 2.3300 14:50:37 XLON 1,421 806561115037264 2.3300 14:50:37 XLON 1,476 806561115037263 2.3300 14:50:38 BATE 257 020000SMG 2.3300 14:50:42 XLON 1,615 806561115037272 2.3300 14:50:43 BATE 257 020000SMR 2.3300 14:50:43 CHIX 358 1200017ZN 2.3300 14:50:43 CHIX 709 1200017ZO 2.3300 14:50:48 BATE 257 020000SN7 2.3300 14:50:53 BATE 257 020000SNU 2.3300 14:51:17 BATE 743 020000SPS 2.3300 14:51:24 XLON 1,045 806561115037341 2.3300 14:51:30 CHIX 1,053 120001866 2.3300 14:52:15 BATE 126 020000SV8 2.3300 14:52:15 BATE 4,135 020000SV9 2.3300 14:52:15 BATE 4,261 020000SV6 2.3300 14:52:15 CHIX 3,384 1200018DI 2.3300 14:52:15 TRQX 1,227 806561169574504 2.3300 14:52:15 XLON 365 806561115037436 2.3300 14:52:15 XLON 4,569 806561115037435 2.3300 14:55:02 CHIX 57 1200018VY 2.3300 14:55:16 CHIX 57 1200018XR 2.3300 14:55:23 CHIX 80 1200018Y3 2.3300 14:56:02 CHIX 77 12000193Q 2.3300 14:56:16 CHIX 75 12000194Y 2.3300 14:56:23 CHIX 103 12000196L 2.3300 14:57:24 CHIX 63 1200019ER 2.3310 14:57:24 XLON 1,010 806561115038014 2.3310 14:57:24 XLON 1,359 806561115038015 2.3310 14:57:27 CHIX 821 1200019FJ 2.3310 14:57:27 CHIX 1,279 1200019FI 2.3310 14:57:35 BATE 2,401 020000TLP 2.3310 14:57:35 CHIX 25 1200019GD 2.3310 14:57:35 CHIX 3,898 1200019G9 2.3310 14:57:35 XLON 4,600 806561115038032 2.3310 14:57:35 XLON 4,801 806561115038033 2.3310 14:58:02 BATE 1,021 020000TOZ 2.3310 14:58:02 XLON 1,133 806561115038076 2.3310 14:58:02 XLON 1,359 806561115038078 2.3310 14:58:02 XLON 1,419 806561115038077 2.3310 14:58:05 BATE 257 020000TPL 2.3310 14:58:05 BATE 430 020000TPM 2.3310 14:58:05 BATE 653 020000TPN 2.3310 14:58:05 BATE 4,292 020000TPO 2.3310 14:58:07 XLON 366 806561115038107 2.3310 14:58:07 XLON 3,106 806561115038106 2.3310 14:58:08 BATE 1,409 020000TQ7 2.3310 14:58:08 XLON 1,696 806561115038119 2.3310 14:58:09 BATE 356 020000TQB 2.3310 14:58:09 BATE 2,883 020000TQA 2.3310 14:58:10 BATE 257 020000TQF 2.3310 14:58:10 BATE 4,775 020000TQG 2.3310 14:58:10 XLON 2,703 806561115038129 2.3310 14:58:11 XLON 108 806561115038133 2.3310 14:58:11 XLON 1,171 806561115038134 2.3310 14:59:14 CHIX 1,601 1200019TA 2.3310 14:59:14 XLON 1,048 806561115038222 2.3310 14:59:15 BATE 68 020000TUY 2.3310 14:59:15 BATE 3,158 020000TUZ 2.3320 15:01:49 CHIX 101 120001AFP 2.3320 15:01:49 CHIX 658 120001AFQ 2.3320 15:01:49 CHIX 1,100 120001AFR 2.3320 15:02:10 XLON 4,637 806561115038536 2.3320 15:03:17 BATE 417 020000UGY 2.3320 15:03:17 BATE 2,151 020000UGX 2.3330 15:03:17 BATE 2,072 020000UGQ 2.3330 15:03:17 BATE 2,151 020000UGP 2.3330 15:03:17 CHIX 257 120001AS4 2.3330 15:03:17 CHIX 328 120001ARV 2.3330 15:03:17 CHIX 917 120001ARW 2.3330 15:03:17 CHIX 3,110 120001AS5 2.3330 15:03:17 TRQX 3,828 806561169576173 2.3330 15:03:17 XLON 59 806561115038667 2.3330 15:03:17 XLON 297 806561115038666 2.3330 15:03:17 XLON 1,419 806561115038665 2.3330 15:03:17 XLON 2,289 806561115038663 2.3330 15:03:17 XLON 2,658 806561115038664 2.3320 15:03:22 BATE 64 020000UHD 2.3320 15:03:22 XLON 500 806561115038676 2.3320 15:03:22 XLON 1,136 806561115038677 2.3320 15:03:23 XLON 3,969 806561115038678 2.3320 15:03:31 BATE 1,627 020000UI1 2.3340 15:06:24 BATE 1,117 020000UUX 2.3340 15:06:24 CHIX 39 120001BEW 2.3340 15:06:24 CHIX 257 120001BF1 2.3340 15:06:24 CHIX 630 120001BF0 2.3340 15:06:24 CHIX 1,645 120001BF2 2.3340 15:06:24 CHIX 2,440 120001BEX 2.3340 15:06:24 XLON 1,419 806561115038985 2.3340 15:06:24 XLON 1,700 806561115038984 2.3340 15:06:26 BATE 2,400 020000UV1 2.3340 15:06:29 BATE 257 020000UV8 2.3340 15:06:29 BATE 298 020000UV9 2.3340 15:06:29 BATE 791 020000UVA 2.3340 15:06:29 BATE 2,360 020000UV7 2.3340 15:06:29 XLON 1,529 806561115039003 2.3340 15:06:29 XLON 2,555 806561115039004 2.3340 15:06:32 XLON 301 806561115039061 2.3340 15:06:32 XLON 1,973 806561115039059 2.3340 15:06:32 XLON 3,907 806561115039060 2.3340 15:06:34 XLON 1,529 806561115039070 2.3340 15:06:34 XLON 2,930 806561115039071 2.3340 15:07:12 XLON 1,182 806561115039130 2.3340 15:07:12 XLON 1,419 806561115039129 2.3340 15:07:17 XLON 348 806561115039132 2.3340 15:07:17 XLON 1,068 806561115039131 2.3340 15:07:32 CHIX 257 120001BL8 2.3340 15:07:32 CHIX 363 120001BL9 2.3340 15:07:32 CHIX 433 120001BL7 2.3330 15:08:01 BATE 257 020000V2I 2.3330 15:08:01 BATE 1,315 020000V2J 2.3330 15:08:01 BATE 2,693 020000V2K 2.3330 15:08:01 BATE 4,265 020000V2E 2.3330 15:08:01 CHIX 342 120001BP9 2.3330 15:08:01 CHIX 433 120001BP8 2.3330 15:08:01 CHIX 2,311 120001BP5 2.3330 15:08:01 TRQX 1,146 806561169576784 2.3330 15:08:01 XLON 1,283 806561115039189 2.3330 15:08:01 XLON 3,022 806561115039188 2.3320 15:08:30 XLON 3,582 806561115039259 2.3320 15:09:55 TRQX 1,321 806561169577005 2.3320 15:10:12 CHIX 97 120001C2L 2.3320 15:10:12 CHIX 950 120001C2K 2.3320 15:10:54 CHIX 304 120001C9T 2.3320 15:10:54 CHIX 757 120001C9U 2.3320 15:11:36 CHIX 1,061 120001CDA 2.3320 15:12:04 BATE 1,541 020000VKJ 2.3340 15:13:33 XLON 349 806561115039794 2.3340 15:13:33 XLON 4,375 806561115039793 2.3340 15:14:02 CHIX 360 120001CTE 2.3340 15:14:02 CHIX 724 120001CTF 2.3340 15:14:02 XLON 20 806561115039837 2.3340 15:14:25 CHIX 1,854 120001CVP 2.3350 15:15:01 CHIX 2,274 120001D1F 2.3350 15:15:47 BATE 652 020000W35 2.3350 15:15:47 BATE 985 020000W34 2.3350 15:15:47 XLON 1,880 806561115040029 2.3350 15:15:55 CHIX 257 120001D8O 2.3350 15:15:55 XLON 345 806561115040100 2.3350 15:15:55 XLON 1,248 806561115040101 2.3350 15:15:59 XLON 1,435 806561115040111 2.3350 15:15:59 XLON 1,800 806561115040110 2.3350 15:16:00 CHIX 97 120001D97 2.3350 15:16:00 CHIX 207 120001D98 2.3350 15:16:00 CHIX 257 120001D99 2.3350 15:16:01 XLON 1,800 806561115040113 2.3350 15:16:01 XLON 3,329 806561115040114 2.3350 15:16:08 BATE 257 020000W6K 2.3350 15:16:08 BATE 608 020000W6L 2.3350 15:16:08 BATE 743 020000W6J 2.3350 15:16:08 CHIX 3 120001D9U 2.3350 15:16:08 CHIX 494 120001D9W 2.3350 15:16:08 CHIX 1,295 120001D9V 2.3350 15:16:08 CHIX 2,584 120001D9X 2.3350 15:16:08 XLON 151 806561115040132 2.3350 15:16:08 XLON 1,087 806561115040131 2.3350 15:16:08 XLON 2,627 806561115040130 2.3350 15:16:10 XLON 708 806561115040153 2.3350 15:17:08 BATE 743 020000WAJ 2.3350 15:17:08 XLON 1,418 806561115040221 2.3350 15:17:13 BATE 257 020000WAP 2.3350 15:17:13 BATE 1,101 020000WAQ 2.3350 15:17:13 XLON 364 806561115040223 2.3350 15:17:13 XLON 1,641 806561115040222 2.3350 15:17:13 XLON 2,049 806561115040224 2.3350 15:17:18 BATE 2,180 020000WAT 2.3350 15:17:18 XLON 960 806561115040225 2.3350 15:17:18 XLON 1,094 806561115040226 2.3350 15:17:21 XLON 1,055 806561115040233 2.3350 15:17:22 BATE 59 020000WBC 2.3350 15:17:22 BATE 1,730 020000WBD 2.3350 15:17:24 BATE 1,605 020000WBE 2.3330 15:17:31 BATE 257 020000WE4 2.3340 15:17:31 BATE 743 020000WE5 2.3340 15:17:31 BATE 4,139 020000WE6 2.3340 15:17:31 BATE 4,874 020000WDI 2.3340 15:17:31 CHIX 321 120001DLB 2.3340 15:17:31 CHIX 725 120001DL9 2.3340 15:17:31 CHIX 871 120001DLA 2.3340 15:17:31 CHIX 1,298 120001DKV 2.3340 15:17:31 TRQX 2,251 806561169578051 2.3340 15:17:31 XLON 455 806561115040284 2.3340 15:17:31 XLON 995 806561115040282 2.3340 15:17:31 XLON 1,419 806561115040283 2.3340 15:17:31 XLON 2,627 806561115040263 2.3330 15:17:32 BATE 292 020000WEC 2.3330 15:17:32 BATE 399 020000WEB 2.3330 15:17:32 BATE 650 020000WEA 2.3330 15:17:34 XLON 237 806561115040309 2.3330 15:17:34 XLON 326 806561115040304 2.3330 15:17:34 XLON 411 806561115040308 2.3330 15:17:34 XLON 523 806561115040307 2.3330 15:17:34 XLON 895 806561115040305 2.3330 15:17:34 XLON 1,099 806561115040303 2.3330 15:18:40 XLON 739 806561115040381 2.3330 15:18:40 XLON 1,400 806561115040382 2.3330 15:20:20 XLON 156 806561115040494 2.3330 15:20:20 XLON 1,119 806561115040497 2.3330 15:20:20 XLON 1,418 806561115040496 2.3330 15:20:20 XLON 1,419 806561115040495 2.3330 15:20:25 XLON 2,056 806561115040514 2.3330 15:20:26 XLON 253 806561115040519 2.3330 15:20:26 XLON 802 806561115040518 2.3330 15:21:10 CHIX 452 120001E8W 2.3340 15:21:32 XLON 985 806561115040689 2.3340 15:23:40 XLON 1,000 806561115041103 2.3340 15:23:40 XLON 1,418 806561115041104 2.3350 15:23:46 CHIX 937 120001ES6 2.3350 15:23:51 BATE 748 020000X7I 2.3350 15:23:51 CHIX 257 120001ESJ 2.3350 15:23:51 CHIX 1,530 120001ESK 2.3350 15:23:54 CHIX 257 120001ESP 2.3350 15:23:54 CHIX 1,612 120001ESQ 2.3350 15:25:16 CHIX 163 120001F13 2.3350 15:25:19 XLON 652 806561115041263 2.3350 15:25:21 CHIX 231 120001F1M 2.3360 15:25:48 CHIX 644 120001F4S 2.3360 15:25:48 XLON 1,160 806561115041329 2.3350 15:25:53 BATE 1,581 020000XGL 2.3350 15:25:53 CHIX 3,917 120001F5O 2.3360 15:25:53 CHIX 626 120001F5Q 2.3360 15:25:53 CHIX 949 120001F5P 2.3350 15:25:53 TRQX 1,555 806561169579123 2.3350 15:25:53 XLON 1,902 806561115041359 2.3350 15:25:53 XLON 2,843 806561115041360 2.3360 15:25:53 XLON 690 806561115041362 2.3360 15:25:53 XLON 711 806561115041364 2.3360 15:25:53 XLON 1,140 806561115041363 2.3360 15:25:53 XLON 1,418 806561115041361 2.3360 15:25:53 XLON 1,419 806561115041365 2.3360 15:25:53 XLON 1,766 806561115041366 2.3360 15:25:55 XLON 1,313 806561115041417 2.3350 15:25:56 BATE 1,581 020000XHN 2.3350 15:25:56 TRQX 1,292 806561169579163 2.3350 15:25:56 XLON 1,226 806561115041418 2.3350 15:28:04 BATE 2,052 020000XR0 2.3350 15:31:16 CHIX 113 120001G6O 2.3350 15:31:23 CHIX 165 120001G7A 2.3350 15:32:02 BATE 265 020000YB7 2.3350 15:33:02 BATE 191 020000YGC 2.3350 15:33:04 CHIX 189 120001GJC 2.3350 15:34:02 BATE 257 020000YLR 2.3350 15:34:02 BATE 431 020000YLO 2.3350 15:34:02 BATE 457 020000YLL 2.3350 15:34:02 BATE 602 020000YLQ 2.3350 15:34:02 BATE 615 020000YLM 2.3350 15:34:02 BATE 742 020000YLP 2.3350 15:34:02 BATE 2,486 020000YLS 2.3350 15:34:02 CHIX 201 120001GPJ 2.3350 15:34:02 CHIX 1,977 120001GPK 2.3350 15:34:02 TRQX 257 806561169580196 2.3350 15:34:02 TRQX 1,176 806561169580195 2.3350 15:34:02 TRQX 2,066 806561169580198 2.3350 15:34:02 XLON 357 806561115042262 2.3350 15:34:04 CHIX 163 120001GQA 2.3350 15:34:04 CHIX 257 120001GQ9 2.3350 15:34:04 CHIX 332 120001GQ8 2.3350 15:34:06 CHIX 257 120001GRH 2.3350 15:34:07 XLON 2,654 806561115042287 2.3350 15:34:07 XLON 2,665 806561115042288 2.3350 15:34:08 CHIX 257 120001GRQ 2.3350 15:34:09 CHIX 257 120001GRS 2.3350 15:34:10 CHIX 257 120001GRZ 2.3350 15:34:12 CHIX 257 120001GSB 2.3350 15:34:12 XLON 1,230 806561115042307 2.3350 15:34:12 XLON 1,418 806561115042308 2.3350 15:34:13 CHIX 257 120001GSP 2.3350 15:34:13 CHIX 494 120001GSO 2.3350 15:34:16 CHIX 257 120001GSY 2.3350 15:34:16 CHIX 300 120001GSZ 2.3350 15:34:16 XLON 1,392 806561115042326 2.3350 15:34:45 CHIX 257 120001GVI 2.3350 15:34:45 CHIX 324 120001GVJ 2.3350 15:34:45 CHIX 478 120001GVK 2.3350 15:35:13 XLON 1,044 806561115042453 2.3350 15:35:43 CHIX 257 120001H1X 2.3350 15:35:43 CHIX 266 120001H1Y 2.3350 15:35:43 CHIX 530 120001H1Z 2.3350 15:36:35 CHIX 257 120001H91 2.3350 15:36:35 CHIX 706 120001H90 2.3350 15:36:44 XLON 99 806561115042688 2.3350 15:36:44 XLON 945 806561115042687 2.3350 15:36:49 XLON 1,663 806561115042705 2.3350 15:36:49 XLON 1,973 806561115042706 2.3350 15:36:50 XLON 1,847 806561115042716 2.3350 15:37:10 XLON 334 806561115042785 2.3350 15:37:15 XLON 1,278 806561115042791 2.3350 15:37:19 CHIX 61 120001HE7 2.3350 15:37:19 CHIX 257 120001HE5 2.3350 15:37:19 CHIX 740 120001HE6 2.3350 15:38:17 CHIX 256 120001HHK 2.3350 15:38:17 CHIX 257 120001HHJ 2.3350 15:38:21 XLON 87 806561115042907 2.3350 15:38:21 XLON 361 806561115042906 2.3350 15:38:24 XLON 1,561 806561115042909 2.3350 15:38:24 XLON 2,958 806561115042910 2.3350 15:38:25 XLON 1,426 806561115042913 2.3350 15:38:26 XLON 658 806561115042921 2.3350 15:38:26 XLON 1,561 806561115042920 2.3350 15:38:27 XLON 1,116 806561115042922 2.3350 15:39:51 XLON 282 806561115043019 2.3350 15:39:51 XLON 767 806561115043020 2.3350 15:40:19 BATE 303 020000ZFX 2.3350 15:40:32 CHIX 257 120001HSW 2.3350 15:40:32 CHIX 1,864 120001HSV 2.3350 15:40:33 BATE 257 020000ZH7 2.3350 15:40:35 CHIX 206 120001HSY 2.3350 15:40:35 CHIX 257 120001HSZ 2.3350 15:40:41 XLON 518 806561115043087 2.3350 15:40:41 XLON 526 806561115043088 2.3350 15:40:56 CHIX 257 120001HVY 2.3350 15:41:37 CHIX 1,704 120001I49 2.3350 15:41:42 BATE 4,322 020000ZOK 2.3350 15:41:42 XLON 52 806561115043239 2.3350 15:41:45 BATE 1,922 020000ZOY 2.3350 15:41:45 BATE 2,400 020000ZOX 2.3350 15:41:45 CHIX 2,973 120001I51 2.3350 15:41:47 XLON 330 806561115043248 2.3350 15:41:47 XLON 1,764 806561115043247 2.3350 15:41:52 XLON 1,871 806561115043249 2.3350 15:41:55 XLON 1,797 806561115043269 2.3350 15:41:58 XLON 1,797 806561115043296 2.3350 15:42:01 XLON 1,797 806561115043306 2.3350 15:42:46 BATE 2,004 020000ZTO 2.3370 15:43:12 XLON 142 806561115043461 2.3370 15:43:46 BATE 742 020000ZXT 2.3370 15:43:46 XLON 1,187 806561115043498 2.3370 15:43:46 XLON 1,418 806561115043500 2.3370 15:43:46 XLON 1,419 806561115043499 2.3370 15:43:51 BATE 1 020000ZY6 2.3370 15:43:51 XLON 2 806561115043508 2.3370 15:43:51 XLON 1,418 806561115043507 2.3370 15:43:51 XLON 1,419 806561115043506 2.3370 15:43:51 XLON 1,827 806561115043505 2.3370 15:44:03 BATE 257 020000ZZH 2.3370 15:44:03 XLON 1,419 806561115043526 2.3370 15:44:05 XLON 352 806561115043529 2.3370 15:44:05 XLON 1,418 806561115043530 2.3370 15:44:05 XLON 1,419 806561115043531 2.3370 15:44:07 XLON 1,419 806561115043532 2.3360 15:45:02 BATE 56 020001041 2.3360 15:45:02 CHIX 365 120001IQG 2.3360 15:45:02 CHIX 701 120001IQH 2.3360 15:45:02 CHIX 944 120001IQ9 2.3360 15:45:02 CHIX 1,879 120001IQA 2.3360 15:45:02 TRQX 3,007 806561169581663 2.3360 15:45:02 XLON 437 806561115043587 2.3360 15:45:02 XLON 1,585 806561115043585 2.3360 15:45:02 XLON 2,400 806561115043584 2.3360 15:45:04 BATE 430 02000104B 2.3360 15:45:04 BATE 1,402 02000104C 2.3360 15:45:06 BATE 257 02000104P 2.3360 15:45:07 BATE 257 02000104R 2.3360 15:45:10 BATE 257 02000105G 2.3360 15:45:14 CHIX 701 120001ISY 2.3360 15:45:19 CHIX 350 120001IT9 2.3360 15:45:40 BATE 742 02000107U 2.3360 15:46:02 BATE 742 02000108V 2.3360 15:46:54 XLON 823 806561115043821 2.3360 15:47:48 XLON 79 806561115043908 2.3360 15:47:48 XLON 1,200 806561115043909 2.3360 15:48:19 BATE 257 0200010KT 2.3360 15:48:19 CHIX 273 120001JBP 2.3360 15:48:19 XLON 989 806561115043938 2.3360 15:48:19 XLON 1,418 806561115043937 2.3360 15:48:21 BATE 257 0200010L4 2.3360 15:49:02 BATE 1,222 0200010P6 2.3360 15:49:02 TRQX 1,235 806561169582141 2.3360 15:49:24 BATE 2,091 0200010S2 2.3360 15:49:25 CHIX 1,992 120001JLW 2.3360 15:49:26 CHIX 663 120001JMC 2.3360 15:49:26 CHIX 1,175 120001JMB 2.3360 15:50:07 BATE 1,234 0200010W7 2.3360 15:50:50 BATE 742 0200010Z5 2.3360 15:51:20 BATE 427 020001134 2.3360 15:51:20 BATE 659 020001135 2.3360 15:51:20 XLON 350 806561115044216 2.3360 15:51:25 XLON 222 806561115044220 2.3360 15:51:25 XLON 2,201 806561115044219 2.3360 15:51:25 XLON 5,066 806561115044221 2.3360 15:51:28 XLON 70 806561115044222 2.3360 15:51:28 XLON 281 806561115044223 2.3360 15:51:30 XLON 3,202 806561115044224 2.3360 15:51:39 XLON 1,008 806561115044238 2.3360 15:51:39 XLON 1,623 806561115044237 2.3360 15:51:42 XLON 1,315 806561115044240 2.3360 15:53:17 XLON 84 806561115044448 2.3360 15:53:17 XLON 1,373 806561115044449 2.3360 15:53:52 BATE 1,266 0200011GL 2.3360 15:53:52 CHIX 88 120001KIS 2.3360 15:53:52 CHIX 1,435 120001KIR 2.3360 15:53:52 XLON 2,058 806561115044475 2.3360 15:53:55 XLON 406 806561115044485 2.3360 15:53:55 XLON 641 806561115044486 2.3360 15:54:14 CHIX 133 120001KLF 2.3360 15:54:14 CHIX 924 120001KLE 2.3360 15:55:06 CHIX 475 120001KQL 2.3360 15:55:23 XLON 579 806561115044598 2.3360 15:55:31 CHIX 1,051 120001KUW 2.3360 15:55:52 XLON 1,047 806561115044651 2.3360 15:55:57 XLON 489 806561115044661 2.3360 15:55:57 XLON 2,557 806561115044662 2.3360 15:55:59 BATE 406 0200011RX 2.3360 15:55:59 XLON 22 806561115044664 2.3360 15:55:59 XLON 1,372 806561115044665 2.3360 15:56:00 XLON 1,135 806561115044669 2.3360 15:56:21 CHIX 295 120001L1S 2.3360 15:56:21 CHIX 359 120001L1T 2.3360 15:56:21 CHIX 391 120001L1R 2.3360 15:57:19 XLON 294 806561115044785 2.3360 15:57:19 XLON 296 806561115044786 2.3360 15:57:19 XLON 454 806561115044784 2.3350 15:58:23 BATE 584 020001228 2.3350 15:58:23 BATE 1,811 020001223 2.3350 15:58:23 CHIX 1,437 120001LBY 2.3350 15:58:23 TRQX 1,762 806561169583458 2.3350 15:58:23 XLON 4,196 806561115044860 2.3350 15:58:26 BATE 169 02000122H 2.3350 15:58:26 BATE 652 02000122I 2.3350 15:58:26 BATE 1,538 02000122J 2.3350 15:58:27 CHIX 43 120001LCL 2.3350 15:58:27 CHIX 144 120001LCK 2.3350 15:58:27 CHIX 871 120001LCJ 2.3350 15:58:28 BATE 257 02000122Q 2.3350 15:58:28 BATE 1,021 02000122R 2.3350 15:59:33 CHIX 1,324 120001LK8 2.3340 16:00:00 XLON 84 806561115045033 2.3340 16:00:00 XLON 112 806561115045035 2.3340 16:00:00 XLON 1,700 806561115045034 2.3340 16:00:01 XLON 1,195 806561115045037 2.3340 16:00:29 CHIX 199 120001LTB 2.3340 16:00:29 CHIX 399 120001LTA 2.3340 16:01:04 CHIX 668 120001LY0 2.3340 16:01:04 XLON 1,920 806561115045266 2.3340 16:01:05 XLON 357 806561115045267 2.3340 16:01:05 XLON 4,773 806561115045268 2.3340 16:01:06 XLON 31 806561115045270 2.3340 16:01:06 XLON 100 806561115045271 2.3340 16:01:07 XLON 657 806561115045273 2.3340 16:01:07 XLON 1,920 806561115045272 2.3340 16:01:08 XLON 1,235 806561115045289 2.3340 16:01:34 CHIX 104 120001M4J 2.3330 16:01:45 BATE 368 0200012PQ 2.3330 16:01:45 BATE 903 0200012PR 2.3330 16:01:45 BATE 1,576 0200012PM 2.3330 16:01:45 BATE 2,512 0200012PL 2.3330 16:01:45 CHIX 37 120001M6S 2.3330 16:01:45 CHIX 1,100 120001M6R 2.3330 16:01:45 CHIX 2,889 120001M6P 2.3330 16:01:45 XLON 361 806561115045401 2.3330 16:01:45 XLON 2,400 806561115045397 2.3330 16:01:45 XLON 2,600 806561115045398 2.3320 16:03:02 BATE 240 0200012W4 2.3320 16:03:02 BATE 598 0200012W3 2.3320 16:03:02 BATE 634 0200012W2 2.3320 16:03:02 TRQX 1,676 806561169584153 2.3320 16:03:02 XLON 3,876 806561115045523 2.3320 16:03:05 BATE 665 0200012WR 2.3320 16:03:05 BATE 766 0200012WQ 2.3320 16:03:05 BATE 2,377 0200012WS 2.3310 16:03:05 TRQX 16 806561169584157 2.3310 16:03:05 TRQX 229 806561169584159 2.3310 16:03:05 TRQX 350 806561169584158 2.3310 16:03:05 TRQX 1,283 806561169584160 2.3310 16:03:07 BATE 280 0200012XI 2.3310 16:03:07 BATE 529 0200012XJ 2.3310 16:03:07 BATE 766 0200012XL 2.3310 16:03:07 BATE 1,316 0200012XK 2.3310 16:03:08 BATE 766 0200012XO 2.3310 16:03:09 BATE 469 0200012XY 2.3310 16:03:55 BATE 669 02000132X 2.3310 16:04:00 BATE 1,316 02000133E 2.3310 16:04:14 BATE 492 020001352 2.3310 16:04:53 BATE 1 02000138G 2.3300 16:05:02 BATE 2,247 02000139M 2.3300 16:05:02 BATE 2,534 02000139L 2.3300 16:05:02 CHIX 1,847 120001MUQ 2.3300 16:05:02 XLON 1,532 806561115045735 2.3300 16:05:07 XLON 173 806561115045737 2.3300 16:05:07 XLON 1,856 806561115045738 2.3300 16:05:23 CHIX 442 120001MX3 2.3300 16:05:39 TRQX 1,109 806561169584507 2.3300 16:05:41 BATE 1,059 0200013EG 2.3300 16:06:02 CHIX 825 120001N15 2.3300 16:07:02 CHIX 1,898 120001NC1 2.3300 16:07:25 XLON 1,058 806561115046061 2.3300 16:07:28 XLON 1,360 806561115046063 2.3300 16:08:02 CHIX 1,241 120001NIF 2.3300 16:08:02 CHIX 1,293 120001NIE 2.3300 16:08:02 CHIX 1,485 120001NII 2.3300 16:08:02 XLON 832 806561115046133 2.3300 16:08:02 XLON 1,796 806561115046122 2.3300 16:08:02 XLON 3,400 806561115046132 2.3300 16:08:03 BATE 223 0200013SH 2.3300 16:08:03 BATE 478 0200013SI 2.3300 16:08:03 BATE 622 0200013SJ 2.3300 16:08:03 BATE 766 0200013SG 2.3300 16:08:05 BATE 257 0200013SU 2.3300 16:08:05 BATE 766 0200013ST 2.3300 16:08:05 XLON 352 806561115046142 2.3300 16:08:05 XLON 1,145 806561115046143 2.3300 16:08:06 XLON 189 806561115046145 2.3300 16:08:06 XLON 268 806561115046146 2.3300 16:08:06 XLON 306 806561115046144 2.3300 16:08:12 XLON 604 806561115046151 2.3300 16:08:35 BATE 375 0200013WK 2.3300 16:08:35 BATE 1,865 0200013WL 2.3300 16:08:35 XLON 655 806561115046215 2.3300 16:08:35 XLON 1,200 806561115046216 2.3300 16:08:40 XLON 284 806561115046236 2.3300 16:08:40 XLON 1,119 806561115046235 2.3300 16:09:05 BATE 3,297 020001408 2.3310 16:09:10 XLON 1,623 806561115046319 2.3310 16:09:11 XLON 88 806561115046325 2.3310 16:09:11 XLON 2,414 806561115046324 2.3310 16:09:11 XLON 2,556 806561115046326 2.3310 16:09:12 XLON 1,775 806561115046327 2.3300 16:10:18 BATE 1,387 02000147B 2.3300 16:10:18 CHIX 375 120001O2M 2.3300 16:10:18 CHIX 639 120001O2N 2.3300 16:10:18 TRQX 472 806561169585286 2.3300 16:10:18 XLON 357 806561115046442 2.3300 16:10:18 XLON 1,902 806561115046441 2.3300 16:10:18 XLON 2,460 806561115046440 2.3300 16:10:19 BATE 2,232 02000147C 2.3300 16:10:19 CHIX 158 120001O2O 2.3300 16:10:19 TRQX 761 806561169585287 2.3300 16:10:19 XLON 639 806561115046445 2.3300 16:10:19 XLON 1,188 806561115046444 2.3300 16:11:10 BATE 1 0200014DO 2.3300 16:11:10 CHIX 1 120001OD4 2.3300 16:11:10 CHIX 501 120001OD5 2.3300 16:11:10 XLON 717 806561115046568 2.3300 16:11:10 XLON 1,142 806561115046569 2.3300 16:11:33 XLON 1,078 806561115046601 2.3300 16:12:16 CHIX 905 120001OML 2.3300 16:12:16 TRQX 427 806561169585608 2.3300 16:12:23 CHIX 222 120001OO8 2.3300 16:13:02 BATE 677 0200014QD 2.3300 16:13:02 BATE 689 0200014QF 2.3300 16:13:02 BATE 1,291 0200014QE 2.3300 16:13:02 BATE 1,867 0200014QG 2.3300 16:13:02 BATE 2,108 0200014QC 2.3300 16:13:02 CHIX 1 120001OSI 2.3300 16:13:02 CHIX 276 120001OSH 2.3300 16:13:02 CHIX 591 120001OSJ 2.3300 16:13:02 CHIX 1,784 120001OSG 2.3290 16:15:02 BATE 770 02000154C 2.3290 16:15:02 BATE 2,105 02000154D 2.3290 16:15:02 CHIX 2,122 120001PCO 2.3290 16:15:02 TRQX 1,468 806561169586146 2.3290 16:15:02 XLON 1,336 806561115047118 2.3290 16:15:03 BATE 14 02000154U 2.3290 16:15:04 BATE 433 02000154Z 2.3290 16:15:04 BATE 2,861 02000154Y 2.3290 16:15:04 XLON 108 806561115047133 2.3290 16:15:04 XLON 1,200 806561115047134 2.3290 16:15:04 XLON 2,350 806561115047149 2.3290 16:15:05 XLON 1,175 806561115047150 2.3290 16:15:05 XLON 1,342 806561115047152 2.3300 16:16:02 XLON 1,426 806561115047332 2.3300 16:17:02 BATE 651 0200015IO 2.3300 16:17:18 BATE 967 0200015KB 2.3300 16:17:29 BATE 1,606 0200015LO 2.3300 16:17:29 CHIX 866 120001Q0J 2.3300 16:17:29 CHIX 3,159 120001Q0I 2.3300 16:17:29 XLON 1,557 806561115047474 2.3300 16:17:32 XLON 1,076 806561115047476 2.3300 16:17:49 XLON 401 806561115047498 2.3300 16:18:00 XLON 62 806561115047502 2.3300 16:18:17 BATE 1,127 0200015QK 2.3300 16:18:17 CHIX 257 120001Q6U 2.3300 16:18:17 CHIX 607 120001Q6N 2.3300 16:18:17 CHIX 959 120001Q6M 2.3300 16:18:17 CHIX 1,164 120001Q6V 2.3300 16:18:17 XLON 540 806561115047572 2.3300 16:18:17 XLON 1,072 806561115047571 2.3300 16:18:17 XLON 1,644 806561115047574 2.3300 16:18:18 BATE 374 0200015QY 2.3300 16:18:19 BATE 257 0200015QZ 2.3300 16:18:20 XLON 110 806561115047584 2.3300 16:18:20 XLON 294 806561115047585 2.3300 16:18:20 XLON 1,108 806561115047586 2.3300 16:18:21 BATE 257 0200015R2 2.3300 16:18:22 BATE 2 0200015R7 2.3300 16:18:22 BATE 1,717 0200015R8 2.3290 16:20:41 XLON 4,703 806561115047964 2.3290 16:21:06 XLON 681 806561115048047 2.3290 16:21:14 XLON 1,096 806561115048074 2.3290 16:21:29 XLON 1,072 806561115048149 2.3320 16:22:05 CHIX 291 120001RCI 2.3320 16:22:05 CHIX 423 120001RCG 2.3320 16:22:05 CHIX 1,188 120001RCH 2.3310 16:23:02 BATE 1,046 0200016T9 2.3310 16:23:15 BATE 743 0200016W0 2.3310 16:23:15 CHIX 897 120001RNM 2.3310 16:23:15 TRQX 403 806561169587620 2.3310 16:23:15 XLON 235 806561115048424 2.3310 16:23:15 XLON 1,419 806561115048422 2.3310 16:23:15 XLON 1,420 806561115048423 2.3310 16:23:20 CHIX 257 120001ROH 2.3310 16:23:20 CHIX 389 120001ROI 2.3310 16:23:20 CHIX 1,446 120001ROJ 2.3310 16:23:20 XLON 1,655 806561115048435 2.3310 16:23:22 XLON 1,420 806561115048444 2.3310 16:23:22 XLON 1,919 806561115048445 2.3310 16:23:23 XLON 781 806561115048446 2.3310 16:23:23 XLON 889 806561115048447 2.3310 16:23:28 CHIX 224 120001RQ7 2.3310 16:23:34 CHIX 257 120001RQU 2.3310 16:23:41 CHIX 782 120001RS3 2.3310 16:23:41 XLON 2,211 806561115048483 2.3310 16:23:44 XLON 277 806561115048487 2.3310 16:23:44 XLON 828 806561115048488 2.3310 16:23:56 BATE 435 02000170I 2.3310 16:24:01 CHIX 234 120001RUF 2.3310 16:24:08 CHIX 1,075 120001RV2 2.3310 16:24:35 XLON 652 806561115048573 2.3310 16:24:35 XLON 1,420 806561115048574 2.3310 16:24:40 XLON 1,491 806561115048578 2.3310 16:24:45 CHIX 1,450 120001RZS 2.3310 16:25:02 TRQX 1,530 806561169587950 2.3310 16:25:17 CHIX 1,076 120001S5V 2.3300 16:25:25 BATE 1,941 0200017CT 2.3300 16:25:25 BATE 2,365 0200017CQ 2.3300 16:25:25 CHIX 401 120001S7O 2.3300 16:25:25 CHIX 736 120001S7N 2.3300 16:25:25 CHIX 1,287 120001S7Y 2.3300 16:25:25 CHIX 1,928 120001S7X 2.3300 16:25:25 TRQX 1,186 806561169588009 2.3300 16:25:25 XLON 5,024 806561115048728 2.3300 16:27:12 TRQX 1,582 806561169588382 2.3300 16:27:16 XLON 2,247 806561115049086 2.3300 16:27:17 CHIX 279 120001SRF 2.3300 16:27:17 XLON 301 806561115049088 2.3300 16:27:23 CHIX 875 120001ST1 2.3300 16:28:02 CHIX 294 120001T1H 2.3300 16:28:02 CHIX 527 120001T1E 2.3300 16:28:02 CHIX 810 120001T1J 2.3300 16:28:02 CHIX 1,238 120001T1I 2.3300 16:28:02 XLON 1,100 806561115049329 2.3300 16:28:07 XLON 319 806561115049336 2.3300 16:28:07 XLON 674 806561115049335 2.3300 16:28:26 TRQX 414 806561169588624 2.3300 16:29:02 CHIX 416 120001TFJ 2.3300 16:29:02 CHIX 589 120001TFK 2.3300 16:29:02 XLON 393 806561115049462 2.3300 16:29:02 XLON 3,374 806561115049461 2.3300 16:29:07 XLON 1,884 806561115049522 2.3300 16:29:10 XLON 1,129 806561115049524 2.3300 16:29:14 TRQX 70 806561169588752 2.3300 16:29:14 TRQX 902 806561169588753 2.3300 16:29:22 CHIX 2 120001TJB 2.3300 16:29:22 CHIX 416 120001TJC 2.3300 16:29:22 CHIX 1,304 120001TJA 2.3300 16:29:46 CHIX 835 120001TS7 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 POSEAXXXFSEDEFA