Kingfisher PLC

Transaction in Own Shares • May 17, 2024

National Storage Mechanism | Additional information RNS Number : 8144O Kingfisher PLC 17 May 2024 KINGFISHER PLC Transaction in own shares 17 May 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 16 May 2024 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 19 September 2023 (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: 16 May 2024 Total number of shares purchased: 2,580,288 Volume Weighted Average price paid per share: ��2.5967 Highest price paid per share: ��2.6160 Lowest price paid per share: ��2.5760 To date, Kingfisher has purchased 9,147,520 ordinary shares in aggregate for cancellation from GSI in connection with the second tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets in connection with its execution of the first tranche 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 1,371,724 ��2.5971 CHIX 393,045 ��2.5970 BATE 702,156 ��2.5958 TRQX 113,363 ��2.5964 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 16 May 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 2.6070 08:08:28 CHIX 2,217 1200008MS 2.6080 08:08:28 TRQX 1,113 994577657889795 2.6040 08:08:39 XLON 2,535 994577603365573 2.6020 08:08:39 XLON 313 994577603365574 2.5940 08:09:02 XLON 989 994577603365698 2.5970 08:09:02 XLON 391 994577603365710 2.5970 08:09:02 XLON 288 994577603365711 2.5970 08:09:02 XLON 528 994577603365712 2.5940 08:09:30 BATE 399 200007I7 2.5940 08:09:30 BATE 1,585 200007I8 2.5940 08:09:30 BATE 679 200007I9 2.5900 08:09:45 BATE 2,913 200007JS 2.5900 08:09:45 BATE 2,005 200007JT 2.5900 08:09:45 XLON 987 994577603365880 2.5870 08:10:34 XLON 1,321 994577603366019 2.5880 08:10:57 XLON 1,438 994577603366104 2.5880 08:10:57 XLON 1,117 994577603366109 2.5880 08:10:57 XLON 283 994577603366110 2.5920 08:11:57 BATE 1,042 200007PS 2.5920 08:11:57 BATE 145 200007PT 2.5890 08:12:14 XLON 1,381 994577603366259 2.5890 08:12:44 XLON 1,623 994577603366347 2.5890 08:13:14 XLON 1,143 994577603366444 2.5890 08:13:34 XLON 832 994577603366489 2.5920 08:13:37 BATE 181 200007TK 2.5900 08:13:56 BATE 679 200007UA 2.5900 08:13:56 BATE 1,585 200007UB 2.5900 08:13:56 BATE 84 200007UC 2.5890 08:13:56 XLON 3,500 994577603366517 2.5890 08:13:56 XLON 1,163 994577603366518 2.5890 08:13:56 TRQX 1,226 994577657890489 2.5900 08:15:24 XLON 1,015 994577603366712 2.5900 08:15:54 XLON 380 994577603366761 2.5900 08:15:55 XLON 1,393 994577603366762 2.5890 08:16:04 BATE 327 20000805 2.5890 08:16:04 XLON 1,712 994577603366771 2.5890 08:16:04 XLON 1,712 994577603366772 2.5890 08:16:04 XLON 189 994577603366773 2.5890 08:16:04 XLON 232 994577603366774 2.5890 08:16:04 XLON 1,291 994577603366775 2.5890 08:16:36 BATE 686 2000081B 2.5890 08:16:36 BATE 836 2000081C 2.5890 08:16:36 BATE 653 2000081D 2.5930 08:17:17 XLON 3,335 994577603366980 2.5920 08:18:24 XLON 1,036 994577603367143 2.5920 08:18:54 XLON 1,321 994577603367231 2.5920 08:18:54 XLON 23 994577603367232 2.5920 08:19:14 XLON 1,321 994577603367260 2.5920 08:19:14 XLON 754 994577603367261 2.5910 08:19:15 CHIX 1,181 120000A1Y 2.5930 08:19:15 BATE 684 2000089O 2.5930 08:19:15 BATE 1,331 2000089P 2.5930 08:19:15 BATE 261 2000089Q 2.5920 08:19:41 XLON 1,044 994577603367297 2.5950 08:20:11 XLON 2,935 994577603367381 2.5950 08:20:25 CHIX 1,339 120000A89 2.5950 08:21:04 CHIX 2,150 120000AC5 2.5930 08:21:34 XLON 1,315 994577603367556 2.5930 08:21:34 XLON 913 994577603367557 2.5930 08:22:44 XLON 969 994577603367708 2.5930 08:23:34 CHIX 1,992 120000ANI 2.5930 08:23:34 BATE 1,233 200008OG 2.5930 08:23:34 BATE 1,233 200008OI 2.5950 08:25:34 CHIX 850 120000AWP 2.5950 08:25:34 CHIX 734 120000AWQ 2.5940 08:25:34 XLON 1,624 994577603368047 2.5930 08:25:44 CHIX 2,873 120000AYF 2.5930 08:25:44 CHIX 1,094 120000AYI 2.5930 08:25:44 BATE 658 200008XG 2.5930 08:25:44 BATE 2,548 200008XH 2.5930 08:25:44 BATE 2,470 200008XI 2.5930 08:25:44 XLON 4,728 994577603368081 2.5910 08:25:50 XLON 4,397 994577603368095 2.5900 08:25:57 CHIX 760 120000AZM 2.5920 08:26:07 BATE 684 200008Z8 2.5920 08:26:07 BATE 80 200008Z9 2.5900 08:26:07 XLON 1,336 994577603368157 2.5890 08:26:11 CHIX 676 120000B0O 2.5920 08:26:11 BATE 684 200008ZK 2.5920 08:26:11 BATE 82 200008ZL 2.5920 08:26:11 BATE 684 200008ZN 2.5920 08:26:11 BATE 117 200008ZO 2.5920 08:26:11 BATE 139 200008ZP 2.5920 08:26:11 BATE 223 200008ZQ 2.5920 08:26:11 BATE 78 200008ZR 2.5920 08:26:11 BATE 856 200008ZS 2.5880 08:27:34 CHIX 1,178 120000B5N 2.5880 08:27:34 XLON 582 994577603368357 2.5900 08:28:07 XLON 3,429 994577603368391 2.5890 08:28:44 BATE 468 2000096V 2.5890 08:28:44 BATE 684 2000096W 2.5900 08:28:44 BATE 389 2000096X 2.5880 08:28:44 XLON 693 994577603368465 2.5880 08:28:44 XLON 621 994577603368466 2.5900 08:29:06 BATE 857 2000097Q 2.5900 08:29:21 XLON 204 994577603368558 2.5920 08:31:10 CHIX 1,625 120000BKF 2.5930 08:31:10 BATE 1,108 200009E6 2.5930 08:31:10 BATE 843 200009EB 2.5930 08:31:10 BATE 1,157 200009EC 2.5930 08:31:10 XLON 3,368 994577603368750 2.5930 08:31:10 XLON 1,600 994577603368752 2.5930 08:31:10 XLON 676 994577603368753 2.5920 08:31:10 XLON 1,035 994577603368759 2.5910 08:32:22 XLON 482 994577603368936 2.5910 08:32:50 XLON 1,321 994577603368963 2.5910 08:33:14 XLON 118 994577603369015 2.5910 08:33:54 XLON 2,219 994577603369109 2.5910 08:33:57 CHIX 316 120000BVN 2.5920 08:34:22 BATE 214 200009N0 2.5920 08:35:14 XLON 1,018 994577603369362 2.5910 08:36:14 BATE 2,933 200009SM 2.5910 08:36:14 BATE 2,227 200009SR 2.5910 08:36:14 BATE 2,296 200009SS 2.5900 08:36:15 CHIX 346 120000C4H 2.5900 08:36:15 CHIX 1,197 120000C4I 2.5910 08:36:15 BATE 664 200009T8 2.5910 08:36:15 BATE 73 200009T9 2.5910 08:36:15 BATE 1,001 200009TA 2.5900 08:36:15 XLON 1,242 994577603369455 2.5900 08:36:15 XLON 1,320 994577603369457 2.5890 08:36:19 CHIX 634 120000C50 2.5890 08:38:32 CHIX 862 120000CF9 2.5890 08:38:32 CHIX 980 120000CFE 2.5890 08:38:32 CHIX 381 120000CFF 2.5880 08:38:32 BATE 2,148 200009ZX 2.5880 08:38:32 BATE 548 200009ZY 2.5890 08:38:32 XLON 1,473 994577603369768 2.5890 08:38:32 XLON 1,053 994577603369773 2.5890 08:38:32 TRQX 1,111 994577657893280 2.5880 08:38:33 BATE 378 20000A01 2.5890 08:38:41 BATE 10 20000A0L 2.5890 08:38:41 BATE 1,562 20000A0M 2.5890 08:38:41 BATE 44 20000A0N 2.5900 08:39:48 BATE 640 20000A3Z 2.5900 08:39:48 BATE 3,420 20000A40 2.5880 08:40:54 CHIX 1,455 120000CNG 2.5880 08:40:54 XLON 1,018 994577603370021 2.5930 08:43:54 BATE 5,037 20000AF6 2.5930 08:43:54 BATE 685 20000AF7 2.5910 08:43:54 XLON 2,723 994577603370392 2.5910 08:43:54 XLON 535 994577603370393 2.5910 08:43:54 XLON 208 994577603370394 2.5910 08:43:54 XLON 1,358 994577603370395 2.5910 08:43:54 TRQX 1,407 994577657893753 2.5900 08:43:55 XLON 1,168 994577603370397 2.5890 08:44:55 CHIX 1,816 120000D3F 2.5900 08:44:55 BATE 685 20000AI2 2.5900 08:44:55 BATE 203 20000AI3 2.5900 08:44:55 BATE 847 20000AI4 2.5890 08:47:28 BATE 1,178 20000AO2 2.5890 08:47:29 BATE 2,110 20000AO3 2.5880 08:48:34 CHIX 1,162 120000DDR 2.5890 08:48:35 XLON 65 994577603370865 2.5890 08:48:35 XLON 1,268 994577603370866 2.5890 08:48:43 BATE 1,772 20000ARP 2.5910 08:50:21 CHIX 1,104 120000DLA 2.5910 08:50:21 CHIX 541 120000DLB 2.5910 08:50:21 BATE 1,309 20000AWC 2.5910 08:50:21 BATE 390 20000AWE 2.5910 08:50:21 BATE 727 20000AWF 2.5910 08:50:21 BATE 192 20000AWG 2.5900 08:50:21 BATE 38 20000AWJ 2.5900 08:50:21 BATE 651 20000AWK 2.5900 08:50:21 BATE 366 20000AWL 2.5910 08:50:21 XLON 3,734 994577603371076 2.5910 08:50:21 TRQX 1,101 994577657894316 2.5890 08:50:25 BATE 1,197 20000AWP 2.5890 08:50:25 XLON 2,829 994577603371091 2.5880 08:50:32 XLON 540 994577603371106 2.5880 08:50:32 XLON 1,195 994577603371107 2.5880 08:51:34 BATE 1,827 20000AZW 2.5870 08:51:35 CHIX 1,657 120000DQU 2.5870 08:51:35 XLON 1,342 994577603371216 2.5870 08:51:35 XLON 400 994577603371223 2.5870 08:51:35 XLON 1,220 994577603371224 2.5840 08:51:36 BATE 3,344 20000B05 2.5850 08:51:36 XLON 1,090 994577603371226 2.5850 08:51:36 XLON 400 994577603371231 2.5850 08:51:36 XLON 1,890 994577603371232 2.5870 08:53:02 XLON 351 994577603371432 2.5850 08:53:06 TRQX 1,150 994577657894569 2.5890 08:57:11 CHIX 1,087 120000ECR 2.5900 08:57:12 XLON 36 994577603371875 2.5900 08:57:12 XLON 2,235 994577603371876 2.5900 08:57:12 XLON 764 994577603371877 2.5900 08:57:12 XLON 893 994577603371878 2.5900 08:57:12 XLON 291 994577603371879 2.5900 08:57:12 XLON 195 994577603371880 2.5900 08:57:12 XLON 344 994577603371881 2.5900 08:57:12 XLON 1,000 994577603371882 2.5880 08:57:24 BATE 834 20000BF0 2.5880 08:57:37 CHIX 1,320 120000EEE 2.5880 08:57:37 CHIX 160 120000EEF 2.5880 08:57:37 BATE 3,662 20000BG3 2.5880 08:57:37 BATE 3,500 20000BG5 2.5880 08:57:37 BATE 996 20000BG6 2.5880 08:57:37 XLON 4,367 994577603371944 2.5870 08:57:37 TRQX 1,372 994577657894942 2.5860 08:57:38 XLON 952 994577603371953 2.5870 08:57:38 XLON 338 994577603371954 2.5870 08:57:38 XLON 584 994577603371955 2.5860 08:57:38 XLON 1,229 994577603371956 2.5860 08:57:43 XLON 1,938 994577603371982 2.5860 08:58:00 XLON 1,488 994577603372020 2.5860 08:59:04 XLON 1,241 994577603372172 2.5880 09:00:14 BATE 727 20000BQE 2.5870 09:00:14 XLON 2,071 994577603372350 2.5890 09:01:56 CHIX 1,462 120000EYF 2.5890 09:01:56 CHIX 34 120000EYG 2.5900 09:01:56 BATE 727 20000BWV 2.5900 09:01:56 BATE 26 20000BWW 2.5900 09:01:56 BATE 343 20000BWX 2.5890 09:01:56 XLON 1,321 994577603372626 2.5900 09:01:57 BATE 1,242 20000BWY 2.5900 09:01:57 BATE 727 20000BWZ 2.5900 09:01:57 BATE 79 20000BX0 2.5890 09:03:05 XLON 983 994577603373119 2.5900 09:03:08 BATE 25 20000C24 2.5890 09:03:34 XLON 1,157 994577603373156 2.5890 09:04:44 BATE 1,857 20000C62 2.5890 09:04:44 BATE 1,035 20000C63 2.5890 09:04:44 XLON 1,255 994577603373272 2.5920 09:06:11 XLON 1,148 994577603373417 2.5920 09:06:13 BATE 429 20000CBH 2.5920 09:06:13 BATE 727 20000CBI 2.5920 09:06:58 BATE 1,585 20000CEV 2.5920 09:07:54 BATE 684 20000CIJ 2.5920 09:07:54 BATE 1,585 20000CIK 2.5910 09:07:54 XLON 2,139 994577603373560 2.5920 09:07:59 BATE 8 20000CIO 2.5910 09:10:14 XLON 1,001 994577603373718 2.5910 09:10:41 CHIX 137 120000G58 2.5910 09:10:55 CHIX 1,398 120000G6Q 2.5910 09:10:55 CHIX 2,294 120000G6R 2.5910 09:10:55 BATE 2,780 20000CRD 2.5910 09:10:55 BATE 2,094 20000CRE 2.5910 09:10:55 TRQX 2,668 994577657896236 2.5930 09:10:59 XLON 128 994577603373839 2.5930 09:10:59 XLON 128 994577603373840 2.5930 09:10:59 XLON 128 994577603373841 2.5930 09:10:59 XLON 501 994577603373842 2.5930 09:10:59 XLON 189 994577603373843 2.5910 09:11:03 BATE 2,488 20000CRT 2.5920 09:11:58 BATE 573 20000CUP 2.5930 09:12:37 CHIX 1,389 120000GC8 2.5930 09:12:37 XLON 4,831 994577603373912 2.5930 09:12:44 XLON 1,831 994577603373922 2.5930 09:13:54 CHIX 838 120000GGE 2.5930 09:13:54 BATE 2,027 20000CZX 2.5950 09:14:31 BATE 3,253 20000D26 2.5950 09:14:31 BATE 1,887 20000D27 2.5950 09:14:31 BATE 1,366 20000D28 2.5950 09:14:31 BATE 1,431 20000D29 2.5950 09:14:31 XLON 1,474 994577603374113 2.5950 09:14:31 XLON 1,061 994577603374114 2.5940 09:14:34 CHIX 1,502 120000GJE 2.5930 09:14:49 BATE 1,963 20000D34 2.5930 09:14:49 BATE 2,695 20000D36 2.5930 09:14:49 BATE 2,012 20000D38 2.5930 09:14:49 XLON 2,034 994577603374148 2.5930 09:14:49 XLON 2,351 994577603374152 2.5940 09:15:51 XLON 1,385 994577603374284 2.5940 09:16:40 CHIX 514 120000GP8 2.5940 09:16:40 CHIX 523 120000GP9 2.5940 09:16:40 XLON 1,402 994577603374366 2.5940 09:16:40 XLON 1,738 994577603374367 2.5940 09:16:40 XLON 1,385 994577603374370 2.5930 09:16:40 XLON 1,909 994577603374373 2.5940 09:16:40 TRQX 1,163 994577657896758 2.5920 09:16:51 BATE 496 20000D8K 2.5920 09:16:51 BATE 1,210 20000D8L 2.5920 09:16:51 XLON 1,412 994577603374381 2.5920 09:17:34 XLON 1,335 994577603374447 2.5910 09:17:34 XLON 2,350 994577603374452 2.5910 09:17:34 XLON 2,530 994577603374453 2.5900 09:17:36 BATE 1,217 20000DCO 2.5900 09:17:37 BATE 1,217 20000DCT 2.5900 09:17:37 BATE 3,286 20000DCY 2.5900 09:17:37 XLON 702 994577603374464 2.5900 09:17:37 XLON 585 994577603374465 2.5890 09:19:16 CHIX 2,165 120000GZ7 2.5890 09:19:16 XLON 3,228 994577603374832 2.5890 09:19:16 XLON 1,321 994577603374834 2.5880 09:19:23 BATE 1,862 20000DIW 2.5880 09:20:03 CHIX 1,151 120000H20 2.5880 09:20:03 BATE 1,773 20000DKT 2.5880 09:20:03 BATE 1,114 20000DKU 2.5880 09:20:03 BATE 392 20000DKV 2.5880 09:20:03 BATE 684 20000DKW 2.5880 09:20:03 BATE 311 20000DKX 2.5860 09:20:03 XLON 901 994577603374913 2.5860 09:20:03 XLON 998 994577603374914 2.5880 09:20:03 TRQX 1,181 994577657897163 2.5860 09:20:14 XLON 1,171 994577603374925 2.5850 09:20:54 BATE 1,684 20000DNO 2.5890 09:24:14 CHIX 1,187 120000HGI 2.5890 09:24:14 XLON 2,448 994577603375580 2.5890 09:24:14 XLON 279 994577603375581 2.5890 09:24:22 CHIX 1,850 120000HGZ 2.5890 09:26:24 XLON 984 994577603375797 2.5890 09:27:44 CHIX 1,065 120000HV3 2.5890 09:27:44 CHIX 1,238 120000HV6 2.5890 09:27:44 BATE 2,732 20000E9X 2.5890 09:27:44 XLON 1,323 994577603375889 2.5890 09:27:44 TRQX 2,508 994577657898009 2.5890 09:27:44 TRQX 592 994577657898010 2.5880 09:27:53 CHIX 699 120000HVV 2.5880 09:28:20 XLON 573 994577603375921 2.5880 09:28:20 XLON 469 994577603375922 2.5880 09:28:20 XLON 1,082 994577603375924 2.5870 09:30:24 CHIX 1,509 120000I3O 2.5870 09:30:24 BATE 3,478 20000EHB 2.5870 09:30:24 BATE 3,352 20000EHD 2.5870 09:30:24 BATE 50 20000EHE 2.5870 09:30:24 XLON 1,012 994577603376135 2.5870 09:30:24 TRQX 1,167 994577657898213 2.5880 09:30:25 XLON 328 994577603376146 2.5880 09:30:25 XLON 979 994577603376147 2.5860 09:30:29 CHIX 808 120000I4K 2.5880 09:32:44 CHIX 1,116 120000IDH 2.5880 09:32:44 BATE 1,270 20000EQC 2.5880 09:32:44 BATE 650 20000EQD 2.5880 09:32:44 BATE 620 20000EQE 2.5880 09:32:44 XLON 1,672 994577603376342 2.5880 09:32:44 XLON 2,861 994577603376343 2.5880 09:32:44 XLON 1,128 994577603376345 2.5870 09:32:45 BATE 3,317 20000EQG 2.5860 09:32:45 BATE 1,426 20000EQL 2.5860 09:32:45 XLON 864 994577603376355 2.5860 09:32:45 XLON 1,490 994577603376356 2.5870 09:38:22 CHIX 1,043 120000J3B 2.5870 09:38:22 CHIX 594 120000J3D 2.5870 09:38:22 CHIX 686 120000J3E 2.5870 09:38:22 CHIX 594 120000J3F 2.5870 09:38:22 CHIX 388 120000J3G 2.5870 09:38:22 XLON 1,097 994577603377118 2.5870 09:38:22 XLON 866 994577603377119 2.5870 09:38:22 TRQX 1,606 994577657899092 2.5860 09:39:43 XLON 1,035 994577603377228 2.5850 09:40:19 BATE 2,474 20000FID 2.5850 09:40:19 BATE 1,118 20000FIE 2.5850 09:40:19 BATE 505 20000FIF 2.5850 09:40:19 XLON 1,217 994577603377263 2.5860 09:40:19 XLON 1,318 994577603377265 2.5840 09:40:37 CHIX 1,028 120000JAQ 2.5840 09:40:37 XLON 373 994577603377307 2.5840 09:40:37 XLON 979 994577603377308 2.5840 09:40:37 XLON 475 994577603377309 2.5820 09:40:42 BATE 1,454 20000FJI 2.5810 09:40:44 XLON 1,322 994577603377341 2.5810 09:41:01 BATE 1,324 20000FKD 2.5810 09:41:39 BATE 184 20000FMO 2.5810 09:42:15 BATE 1,133 20000FPE 2.5810 09:42:15 XLON 826 994577603377510 2.5810 09:42:15 XLON 3,500 994577603377511 2.5810 09:42:15 XLON 538 994577603377512 2.5810 09:42:15 TRQX 1,111 994577657899603 2.5810 09:42:34 XLON 1,321 994577603377533 2.5810 09:42:34 XLON 1,306 994577603377534 2.5810 09:43:14 XLON 1,283 994577603377587 2.5810 09:45:14 XLON 1,612 994577603377730 2.5810 09:45:26 CHIX 962 120000JUK 2.5810 09:46:04 XLON 1,321 994577603377776 2.5800 09:47:24 CHIX 1,651 120000JZY 2.5800 09:47:24 BATE 1,423 20000G5A 2.5800 09:47:24 TRQX 1,221 994577657900078 2.5790 09:48:54 XLON 1,038 994577603377976 2.5830 09:52:04 CHIX 2,011 120000KEE 2.5830 09:52:04 CHIX 850 120000KEF 2.5830 09:52:04 CHIX 161 120000KEG 2.5830 09:52:04 BATE 2,659 20000GHW 2.5830 09:52:04 BATE 261 20000GHX 2.5830 09:52:04 BATE 1,844 20000GHY 2.5830 09:52:04 BATE 159 20000GHZ 2.5830 09:52:04 XLON 1,587 994577603378218 2.5820 09:53:34 XLON 1,615 994577603378393 2.5840 09:57:32 XLON 650 994577603378660 2.5840 09:57:32 XLON 359 994577603378661 2.5840 09:58:03 CHIX 2,083 120000KZ3 2.5840 09:58:03 XLON 4,880 994577603378700 2.5840 09:58:03 XLON 1,260 994577603378701 2.5830 09:58:04 BATE 1,219 20000GYJ 2.5830 09:58:04 TRQX 2,267 994577657901142 2.5820 09:59:14 BATE 3,052 20000H39 2.5820 09:59:14 BATE 2,148 20000H3A 2.5820 09:59:14 BATE 235 20000H3B 2.5820 09:59:15 BATE 1,181 20000H3C 2.5810 10:00:14 XLON 1,404 994577603378862 2.5810 10:01:54 CHIX 616 120000LDV 2.5810 10:01:54 CHIX 717 120000LDW 2.5810 10:01:54 XLON 351 994577603378979 2.5810 10:01:54 XLON 966 994577603378983 2.5810 10:01:55 XLON 1,731 994577603378984 2.5820 10:04:11 XLON 2,312 994577603379141 2.5820 10:04:54 XLON 1,321 994577603379214 2.5820 10:04:54 XLON 281 994577603379215 2.5810 10:05:07 CHIX 987 120000LOR 2.5800 10:05:07 CHIX 504 120000LOU 2.5800 10:05:07 BATE 775 20000HM9 2.5800 10:05:07 BATE 1,223 20000HMA 2.5800 10:05:07 BATE 2,148 20000HMB 2.5800 10:05:07 BATE 399 20000HMC 2.5810 10:05:07 XLON 1,893 994577603379234 2.5800 10:05:08 BATE 1,752 20000HMD 2.5790 10:05:31 CHIX 1,012 120000LQ9 2.5790 10:05:31 BATE 1,621 20000HNA 2.5790 10:05:31 BATE 1,480 20000HNB 2.5790 10:05:31 BATE 1,238 20000HNC 2.5790 10:07:24 XLON 1,219 994577603379392 2.5790 10:07:55 XLON 1,219 994577603379416 2.5790 10:07:55 XLON 1,219 994577603379417 2.5780 10:08:07 CHIX 753 120000LY4 2.5770 10:08:07 BATE 1,138 20000HTP 2.5770 10:10:11 CHIX 1,270 120000M6J 2.5770 10:10:11 XLON 1,361 994577603379568 2.5760 10:11:24 XLON 2,454 994577603379659 2.5820 10:14:47 XLON 92 994577603379895 2.5820 10:14:57 XLON 4,121 994577603379907 2.5820 10:17:24 XLON 1,189 994577603380188 2.5820 10:18:25 CHIX 1,302 120000N50 2.5820 10:18:25 BATE 3,185 20000IQU 2.5820 10:18:25 XLON 1,412 994577603380281 2.5820 10:18:25 XLON 3,013 994577603380282 2.5820 10:18:25 TRQX 1,308 994577657903192 2.5820 10:18:53 CHIX 2,045 120000N8H 2.5820 10:18:53 BATE 35 20000ITA 2.5820 10:18:53 BATE 1,175 20000ITB 2.5820 10:18:53 BATE 503 20000ITC 2.5820 10:18:53 BATE 623 20000ITD 2.5820 10:18:53 BATE 282 20000ITE 2.5820 10:18:53 BATE 1,859 20000ITF 2.5820 10:18:53 BATE 852 20000ITG 2.5820 10:18:53 XLON 3,875 994577603380328 2.5820 10:18:53 XLON 1,600 994577603380329 2.5810 10:19:54 CHIX 1,512 120000ND4 2.5810 10:19:54 BATE 1,791 20000IXF 2.5810 10:19:54 BATE 1,580 20000IXL 2.5810 10:19:54 XLON 378 994577603380426 2.5810 10:19:54 XLON 709 994577603380427 2.5810 10:19:54 XLON 373 994577603380430 2.5810 10:19:54 XLON 810 994577603380431 2.5810 10:19:54 XLON 350 994577603380432 2.5800 10:19:55 BATE 1,067 20000IXM 2.5800 10:20:37 TRQX 271 994577657903419 2.5800 10:20:37 TRQX 327 994577657903420 2.5800 10:20:37 TRQX 1,037 994577657903421 2.5780 10:21:34 XLON 1,173 994577603380569 2.5780 10:22:14 XLON 1,031 994577603380610 2.5820 10:23:56 CHIX 981 120000NS6 2.5820 10:23:56 CHIX 847 120000NS7 2.5820 10:26:24 CHIX 1,023 120000O08 2.5820 10:26:24 XLON 2,802 994577603381000 2.5820 10:26:24 XLON 1,309 994577603381001 2.5820 10:26:24 XLON 1,600 994577603381002 2.5820 10:26:24 XLON 373 994577603381003 2.5820 10:26:24 XLON 433 994577603381004 2.5820 10:26:24 XLON 334 994577603381005 2.5820 10:26:24 XLON 433 994577603381006 2.5820 10:28:04 CHIX 235 120000O4X 2.5820 10:28:04 XLON 1,768 994577603381150 2.5820 10:29:34 XLON 2,851 994577603381338 2.5850 10:32:14 BATE 2,722 20000JW1 2.5850 10:32:14 BATE 2,722 20000JW2 2.5850 10:32:14 XLON 1,321 994577603381538 2.5850 10:32:14 XLON 6 994577603381539 2.5850 10:32:14 XLON 929 994577603381540 2.5850 10:32:14 XLON 1,176 994577603381541 2.5840 10:34:38 CHIX 2,204 120000OS7 2.5840 10:34:38 BATE 1,007 20000K4P 2.5840 10:34:38 BATE 1,000 20000K4Q 2.5850 10:34:38 XLON 676 994577603381707 2.5850 10:34:38 XLON 1,154 994577603381708 2.5850 10:34:38 XLON 286 994577603381709 2.5840 10:34:38 TRQX 823 994577657904762 2.5840 10:34:38 TRQX 1,148 994577657904763 2.5830 10:35:54 CHIX 2,731 120000P1Y 2.5830 10:35:54 BATE 2,949 20000KAT 2.5830 10:35:54 BATE 684 20000KAU 2.5830 10:35:54 BATE 1,767 20000KAV 2.5830 10:35:55 XLON 1,440 994577603381981 2.5830 10:35:55 XLON 29 994577603381982 2.5830 10:35:55 XLON 707 994577603381983 2.5830 10:35:55 XLON 428 994577603381984 2.5830 10:35:55 XLON 297 994577603381985 2.5830 10:35:55 XLON 927 994577603381986 2.5840 10:38:09 XLON 1,091 994577603382231 2.5840 10:38:09 XLON 1,011 994577603382232 2.5830 10:38:55 XLON 3,500 994577603382295 2.5830 10:38:55 XLON 1,351 994577603382296 2.5830 10:38:55 XLON 1,378 994577603382297 2.5820 10:39:14 CHIX 1,508 120000PFP 2.5820 10:39:14 CHIX 164 120000PFQ 2.5820 10:39:14 BATE 1,549 20000KM5 2.5820 10:39:14 BATE 144 20000KM6 2.5830 10:40:39 XLON 423 994577603382388 2.5830 10:40:39 XLON 385 994577603382389 2.5830 10:40:39 XLON 1,440 994577603382390 2.5830 10:40:39 XLON 343 994577603382391 2.5810 10:42:37 CHIX 1,248 120000PPD 2.5810 10:42:37 XLON 3,140 994577603382518 2.5810 10:43:24 XLON 1,363 994577603382678 2.5810 10:43:30 CHIX 291 120000PTT 2.5810 10:44:14 CHIX 894 120000PX4 2.5810 10:44:14 XLON 1,321 994577603382785 2.5810 10:44:14 XLON 584 994577603382786 2.5830 10:45:14 XLON 1,027 994577603382949 2.5830 10:45:14 XLON 3,697 994577603382950 2.5830 10:45:14 TRQX 1,726 994577657905859 2.5820 10:45:15 CHIX 2,641 120000Q1C 2.5820 10:45:15 BATE 945 20000L3Z 2.5820 10:45:15 BATE 528 20000L40 2.5820 10:45:15 BATE 2,086 20000L41 2.5800 10:46:54 BATE 3,409 20000L7I 2.5810 10:46:54 XLON 1,163 994577603383086 2.5810 10:46:54 XLON 2,130 994577603383092 2.5780 10:48:34 CHIX 991 120000QC6 2.5780 10:48:34 XLON 1,118 994577603383266 2.5810 10:50:34 BATE 683 20000LH4 2.5810 10:50:34 XLON 996 994577603383411 2.5810 10:50:34 XLON 1,547 994577603383412 2.5810 10:50:34 XLON 1,049 994577603383413 2.5800 10:51:54 XLON 1,177 994577603383514 2.5800 10:53:34 XLON 1,235 994577603383643 2.5830 10:55:55 BATE 687 20000LXC 2.5830 10:55:55 BATE 1,585 20000LXD 2.5830 10:55:55 BATE 69 20000LXE 2.5840 10:57:39 CHIX 1,732 120000R4Z 2.5840 10:57:39 CHIX 1,588 120000R51 2.5850 10:57:39 BATE 687 20000M1G 2.5850 10:57:39 BATE 687 20000M1J 2.5850 10:57:39 BATE 31 20000M1K 2.5850 10:57:39 BATE 28 20000M1L 2.5850 10:57:39 BATE 77 20000M1M 2.5850 10:57:39 BATE 261 20000M1N 2.5850 10:57:54 BATE 687 20000M24 2.5850 10:57:54 BATE 79 20000M25 2.5850 10:58:24 BATE 389 20000M3D 2.5850 10:59:33 XLON 494 994577603384057 2.5850 10:59:33 XLON 1,440 994577603384058 2.5850 10:59:44 XLON 1,600 994577603384066 2.5840 10:59:44 XLON 1,489 994577603384067 2.5840 11:00:18 BATE 733 20000M9K 2.5840 11:00:18 BATE 558 20000M9L 2.5840 11:00:18 XLON 1,281 994577603384102 2.5840 11:00:18 XLON 2,062 994577603384103 2.5860 11:03:14 BATE 3,151 20000MHZ 2.5870 11:05:54 XLON 1,370 994577603384544 2.5870 11:05:54 XLON 3,016 994577603384545 2.5870 11:05:54 XLON 1,200 994577603384546 2.5900 11:07:10 BATE 1,555 20000MU2 2.5890 11:07:11 CHIX 1,726 120000S4J 2.5890 11:07:11 CHIX 748 120000S4K 2.5890 11:07:11 XLON 2,518 994577603384664 2.5890 11:07:11 XLON 2,226 994577603384665 2.5900 11:07:16 BATE 536 20000MU5 2.5900 11:08:14 XLON 1,017 994577603384739 2.5890 11:08:34 CHIX 1,123 120000S9T 2.5890 11:08:34 XLON 1,067 994577603384756 2.5890 11:08:34 XLON 373 994577603384757 2.5880 11:10:14 CHIX 1,891 120000SCZ 2.5890 11:10:14 BATE 686 20000N20 2.5870 11:10:15 BATE 1,703 20000N23 2.5870 11:10:15 BATE 1,703 20000N27 2.5870 11:10:15 XLON 3,341 994577603384874 2.5900 11:13:04 BATE 686 20000NCG 2.5890 11:13:04 XLON 1,024 994577603385040 2.5890 11:13:04 TRQX 1,663 994577657908463 2.5890 11:13:04 TRQX 847 994577657908464 2.5910 11:14:32 BATE 472 20000NFV 2.5910 11:15:01 CHIX 455 120000SX2 2.5910 11:15:01 XLON 3,895 994577603385159 2.5910 11:15:02 XLON 1,452 994577603385173 2.5910 11:16:04 XLON 1,341 994577603385231 2.5910 11:16:04 XLON 1,341 994577603385232 2.5910 11:16:04 XLON 1,600 994577603385233 2.5910 11:16:04 XLON 1,645 994577603385234 2.5910 11:16:54 XLON 1,074 994577603385336 2.5910 11:17:44 XLON 1,547 994577603385382 2.5910 11:17:44 XLON 2,694 994577603385383 2.5910 11:18:44 XLON 1,239 994577603385482 2.5940 11:19:09 CHIX 1,392 120000TBR 2.5950 11:22:51 XLON 527 994577603385681 2.5950 11:23:24 CHIX 1,342 120000TR9 2.5950 11:23:24 BATE 1,341 20000O84 2.5950 11:23:24 XLON 966 994577603385736 2.5950 11:24:45 XLON 1,467 994577603385824 2.5960 11:27:05 XLON 1,220 994577603386007 2.5960 11:27:45 BATE 942 20000OM5 2.5950 11:27:45 XLON 3,307 994577603386037 2.5960 11:27:45 XLON 2,231 994577603386038 2.5950 11:27:45 TRQX 1,418 994577657909680 2.5960 11:30:02 CHIX 4,323 120000UF3 2.5960 11:30:02 CHIX 1,864 120000UF6 2.5960 11:30:02 CHIX 1,585 120000UF7 2.5960 11:30:02 CHIX 249 120000UF8 2.5960 11:30:02 BATE 3,536 20000OUB 2.5960 11:30:02 BATE 3,500 20000OUD 2.5960 11:30:02 BATE 36 20000OUE 2.5960 11:30:02 BATE 2,100 20000OUG 2.5960 11:30:02 BATE 1,707 20000OUH 2.5960 11:30:02 XLON 159 994577603386185 2.5960 11:30:02 XLON 4,737 994577603386186 2.5960 11:30:02 XLON 1,212 994577603386189 2.5960 11:30:02 XLON 507 994577603386190 2.5960 11:30:02 XLON 3,183 994577603386191 2.5960 11:30:02 TRQX 2,114 994577657909903 2.5940 11:30:03 BATE 1,726 20000OUK 2.5940 11:30:03 BATE 942 20000OUO 2.5940 11:30:03 BATE 80 20000OUP 2.5940 11:30:03 BATE 2,148 20000OUQ 2.5940 11:30:05 BATE 855 20000OUZ 2.5940 11:30:05 BATE 1,585 20000OV0 2.5940 11:30:05 BATE 942 20000OV1 2.5940 11:30:05 BATE 1,588 20000OV2 2.5960 11:33:10 BATE 942 20000P3Y 2.5960 11:33:19 XLON 994 994577603386401 2.5960 11:34:07 XLON 361 994577603386435 2.5960 11:34:07 XLON 922 994577603386436 2.5960 11:34:53 XLON 99 994577603386459 2.5960 11:34:53 XLON 902 994577603386460 2.5960 11:36:52 BATE 1,585 20000PER 2.5960 11:36:52 XLON 1,277 994577603386520 2.5960 11:36:55 BATE 16 20000PES 2.5950 11:38:24 XLON 1,061 994577603386613 2.5960 11:39:26 XLON 992 994577603386658 2.5950 11:40:24 BATE 4,127 20000PNF 2.5950 11:40:24 TRQX 652 994577657910714 2.5950 11:40:24 TRQX 769 994577657910715 2.5950 11:40:31 BATE 3,320 20000POD 2.5950 11:40:31 BATE 761 20000POE 2.5950 11:44:34 XLON 1,383 994577603387081 2.5950 11:44:34 XLON 481 994577603387082 2.5950 11:45:34 XLON 1,321 994577603387179 2.5950 11:45:34 XLON 413 994577603387180 2.5950 11:46:24 XLON 1,342 994577603387221 2.5950 11:47:24 XLON 1,321 994577603387263 2.5950 11:48:00 XLON 1,154 994577603387287 2.5950 11:48:14 XLON 143 994577603387310 2.5970 11:48:24 XLON 2,212 994577603387317 2.5970 11:49:01 CHIX 1,149 120000W6K 2.5970 11:49:01 BATE 2,311 20000Q9Y 2.5970 11:49:01 BATE 2,087 20000Q9Z 2.5970 11:49:01 XLON 400 994577603387350 2.5970 11:49:01 XLON 1,304 994577603387351 2.5970 11:49:02 CHIX 1,864 120000W6N 2.5970 11:49:02 CHIX 91 120000W6O 2.5970 11:49:02 XLON 3,972 994577603387353 2.5970 11:49:02 XLON 128 994577603387354 2.5940 11:50:34 XLON 2,735 994577603387457 2.5970 11:52:12 BATE 1,374 20000QK8 2.5960 11:53:06 XLON 341 994577603387621 2.5960 11:54:14 XLON 2,774 994577603387721 2.5960 11:56:04 XLON 1,155 994577603387862 2.5970 11:57:33 BATE 662 20000QV9 2.5970 11:57:33 BATE 1,585 20000QVA 2.5960 11:57:33 XLON 945 994577603387947 2.5960 11:57:33 XLON 3,252 994577603387948 2.5970 11:58:00 BATE 1,585 20000QWT 2.5960 11:58:00 XLON 3,853 994577603387974 2.5960 11:58:00 XLON 532 994577603387975 2.5970 11:58:05 BATE 29 20000QX6 2.5960 11:58:20 CHIX 3,709 120000WYL 2.5960 11:58:20 CHIX 371 120000WYY 2.5960 11:58:20 CHIX 71 120000WYZ 2.5960 11:58:20 CHIX 788 120000WZ0 2.5960 11:58:20 CHIX 1,585 120000WZ1 2.5960 11:58:20 CHIX 188 120000WZ2 2.5960 11:58:20 CHIX 633 120000WZ3 2.5950 11:58:20 CHIX 1,056 120000WZ7 2.5960 11:58:20 BATE 1,747 20000QY5 2.5960 11:58:20 BATE 662 20000QYD 2.5960 11:58:20 BATE 1,585 20000QYE 2.5960 11:58:20 BATE 75 20000QYF 2.5960 11:58:20 BATE 1,743 20000QYG 2.5960 11:58:20 XLON 2,773 994577603388004 2.5960 11:58:20 TRQX 2,469 994577657911976 2.5940 11:58:28 CHIX 517 120000X13 2.5940 11:58:28 CHIX 831 120000X14 2.5940 11:58:28 BATE 2,247 20000QZ1 2.5940 11:58:28 BATE 3,500 20000QZ2 2.5940 11:58:28 BATE 691 20000QZ3 2.5930 12:01:03 BATE 1,148 20000R85 2.5940 12:01:36 XLON 476 994577603388390 2.5940 12:01:44 XLON 1,270 994577603388425 2.5940 12:01:44 XLON 1,145 994577603388426 2.5930 12:02:54 XLON 2,082 994577603388568 2.5950 12:03:42 XLON 13 994577603388613 2.5950 12:04:44 CHIX 1,087 120000XP9 2.5950 12:04:44 BATE 1,827 20000RLA 2.5950 12:04:44 BATE 891 20000RLB 2.5950 12:04:44 BATE 2,280 20000RLC 2.5950 12:04:44 BATE 132 20000RLD 2.5950 12:04:44 XLON 1,092 994577603388688 2.5950 12:04:44 XLON 586 994577603388689 2.5950 12:04:44 XLON 1,300 994577603388690 2.5950 12:04:44 XLON 445 994577603388691 2.5950 12:04:47 BATE 327 20000RLL 2.5950 12:05:17 BATE 355 20000RNP 2.5950 12:05:17 BATE 213 20000RNQ 2.5950 12:05:17 BATE 623 20000RNR 2.5950 12:05:17 BATE 968 20000RNS 2.5940 12:06:34 XLON 998 994577603388876 2.5940 12:06:47 CHIX 184 120000XX1 2.5940 12:06:47 CHIX 915 120000XX2 2.5940 12:06:47 BATE 1,062 20000RS8 2.5940 12:06:47 BATE 219 20000RS9 2.5940 12:06:47 BATE 2,148 20000RSA 2.5940 12:06:47 BATE 2,074 20000RSB 2.5940 12:06:47 BATE 1,160 20000RSC 2.5920 12:07:10 BATE 545 20000RT6 2.5920 12:07:10 BATE 1,537 20000RT7 2.5940 12:07:10 XLON 41 994577603388931 2.5930 12:07:10 XLON 1,600 994577603388935 2.5930 12:07:10 XLON 160 994577603388936 2.5930 12:07:10 XLON 295 994577603388937 2.5930 12:07:10 XLON 483 994577603388938 2.5930 12:07:10 TRQX 147 994577657912929 2.5930 12:07:10 TRQX 246 994577657912930 2.5930 12:07:10 TRQX 725 994577657912931 2.5920 12:09:14 CHIX 1,155 120000Y61 2.5920 12:09:14 BATE 564 20000S28 2.5920 12:09:14 XLON 1,741 994577603389042 2.5920 12:10:04 XLON 1,321 994577603389067 2.5920 12:10:54 XLON 36 994577603389128 2.5920 12:10:54 XLON 1,000 994577603389129 2.5920 12:10:55 XLON 104 994577603389130 2.5920 12:11:54 XLON 1,226 994577603389210 2.5920 12:13:44 XLON 1,000 994577603389246 2.5920 12:15:34 XLON 1,806 994577603389343 2.5950 12:15:58 XLON 593 994577603389368 2.5950 12:17:58 XLON 609 994577603389456 2.5950 12:17:58 XLON 622 994577603389457 2.5940 12:19:44 XLON 2,773 994577603389584 2.5940 12:21:44 XLON 1,618 994577603389668 2.5940 12:25:14 CHIX 3,649 120000ZJR 2.5940 12:25:14 BATE 1,875 20000TDI 2.5940 12:25:14 BATE 2,148 20000TDK 2.5940 12:25:14 BATE 564 20000TDL 2.5940 12:25:14 XLON 334 994577603389900 2.5940 12:25:14 XLON 4,456 994577603389901 2.5940 12:25:14 XLON 4,813 994577603389902 2.5940 12:25:14 TRQX 2,017 994577657914411 2.5930 12:27:14 BATE 548 20000TI4 2.5930 12:27:14 XLON 2,729 994577603389974 2.5990 12:29:54 XLON 405 994577603390145 2.5990 12:29:54 XLON 1,350 994577603390146 2.5980 12:29:55 CHIX 1,023 120000ZZO 2.5980 12:29:55 CHIX 412 120000ZZP 2.5980 12:29:55 CHIX 1,090 120000ZZQ 2.5980 12:29:55 BATE 2,074 20000TRL 2.5980 12:29:55 BATE 441 20000TRM 2.5980 12:29:55 BATE 1,758 20000TRN 2.5980 12:29:55 XLON 2,199 994577603390148 2.5980 12:29:55 XLON 3,439 994577603390150 2.5970 12:30:45 CHIX 3,183 12000103S 2.5970 12:30:45 XLON 396 994577603390233 2.5970 12:30:45 XLON 625 994577603390234 2.5960 12:30:47 BATE 1,925 20000TVF 2.5960 12:30:47 BATE 368 20000TVG 2.5960 12:30:47 BATE 2,594 20000TVJ 2.5960 12:30:47 BATE 1,856 20000TVK 2.5960 12:30:47 BATE 55 20000TVL 2.5930 12:31:07 BATE 781 20000TXZ 2.5930 12:31:07 BATE 427 20000TY0 2.5910 12:33:40 BATE 729 20000U9S 2.5910 12:33:40 XLON 2,958 994577603390455 2.5910 12:34:03 BATE 729 20000UBN 2.5900 12:34:34 XLON 1,933 994577603390502 2.5910 12:35:02 BATE 1,033 20000UIS 2.5940 12:37:45 BATE 729 20000URB 2.5940 12:37:45 BATE 82 20000URC 2.5950 12:38:47 CHIX 1,354 12000118M 2.5950 12:38:47 CHIX 814 12000118N 2.5950 12:38:47 BATE 729 20000UTA 2.5950 12:38:47 BATE 539 20000UTB 2.5950 12:38:47 XLON 3,956 994577603390770 2.5950 12:38:47 XLON 1,600 994577603390771 2.5950 12:38:47 XLON 1,297 994577603390772 2.5940 12:39:49 CHIX 1,287 1200011AZ 2.5960 12:43:05 CHIX 1,681 1200011RX 2.5970 12:43:05 BATE 729 20000V8B 2.5960 12:43:05 XLON 850 994577603391070 2.5960 12:43:05 XLON 3,577 994577603391071 2.5970 12:43:05 XLON 611 994577603391076 2.5970 12:43:05 XLON 1,585 994577603391077 2.5970 12:43:05 XLON 1,071 994577603391078 2.5970 12:43:05 XLON 247 994577603391079 2.5960 12:43:05 TRQX 2,184 994577657915820 2.5970 12:43:38 BATE 729 20000V9A 2.5960 12:45:14 XLON 965 994577603391182 2.5980 12:46:04 XLON 1,364 994577603391273 2.5980 12:46:26 CHIX 1,890 12000127G 2.5980 12:46:26 BATE 482 20000VJM 2.5980 12:46:26 BATE 729 20000VJN 2.5990 12:46:26 BATE 729 20000VJO 2.5990 12:46:26 BATE 1,585 20000VJP 2.5980 12:46:26 XLON 2,515 994577603391300 2.5990 12:46:31 BATE 729 20000VJU 2.5990 12:46:31 BATE 446 20000VJV 2.5990 12:46:40 BATE 729 20000VK9 2.5990 12:46:54 BATE 1,068 20000VKZ 2.5990 12:47:51 BATE 414 20000VOB 2.5990 12:47:54 XLON 1,000 994577603391425 2.6000 12:50:34 BATE 489 20000VY5 2.5990 12:50:34 XLON 1,647 994577603391668 2.5990 12:51:24 CHIX 824 1200012SE 2.6000 12:51:24 BATE 990 20000W1C 2.5990 12:51:24 XLON 735 994577603391789 2.5990 12:51:24 TRQX 1,280 994577657916604 2.6000 12:51:25 XLON 769 994577603391795 2.5990 12:54:04 CHIX 1,145 12000131X 2.5990 12:54:04 CHIX 244 12000131Y 2.5990 12:54:04 CHIX 3,244 120001320 2.5990 12:54:04 XLON 2,888 994577603391932 2.5990 12:54:04 XLON 1,145 994577603391933 2.5990 12:54:04 XLON 47 994577603391935 2.5990 12:54:04 XLON 2,885 994577603391937 2.5990 12:54:04 XLON 714 994577603391938 2.5990 12:54:04 XLON 489 994577603391939 2.5990 12:54:04 XLON 1,233 994577603391940 2.5990 12:54:43 XLON 1,035 994577603391988 2.5990 12:54:43 XLON 2,236 994577603391989 2.5990 12:54:43 XLON 1,289 994577603391990 2.5990 12:54:59 BATE 630 20000WCK 2.5980 12:55:40 XLON 1,321 994577603392089 2.5970 12:56:12 BATE 4,525 20000WGP 2.5980 12:56:13 BATE 22 20000WGQ 2.5990 12:56:13 BATE 913 20000WGR 2.5990 12:56:13 BATE 1,537 20000WGS 2.5970 12:56:54 XLON 1,321 994577603392195 2.5970 12:56:54 XLON 497 994577603392196 2.5960 12:57:25 CHIX 1,667 1200013G2 2.5950 12:58:24 XLON 280 994577603392267 2.5950 12:59:14 XLON 1,321 994577603392311 2.5950 13:00:03 CHIX 337 1200013TS 2.5950 13:00:03 CHIX 650 1200013TT 2.5950 13:00:03 XLON 165 994577603392395 2.5950 13:00:03 XLON 1,600 994577603392396 2.5950 13:00:03 XLON 225 994577603392397 2.5950 13:01:45 BATE 2,328 20000WY7 2.5970 13:05:01 XLON 84 994577603392906 2.5980 13:05:01 XLON 630 994577603392907 2.5970 13:05:37 CHIX 1,163 1200014EN 2.5970 13:05:37 XLON 1,387 994577603392934 2.5970 13:05:37 XLON 2,634 994577603392935 2.5980 13:05:37 XLON 477 994577603392936 2.5980 13:05:37 XLON 1,350 994577603392937 2.5980 13:05:37 XLON 1,001 994577603392938 2.5980 13:05:37 XLON 1,299 994577603392939 2.5980 13:05:37 XLON 761 994577603392940 2.5980 13:05:37 XLON 761 994577603392941 2.5980 13:05:40 XLON 67 994577603392942 2.5980 13:05:40 XLON 35 994577603392943 2.5980 13:05:40 XLON 15 994577603392944 2.5980 13:05:40 XLON 12 994577603392945 2.5980 13:05:40 XLON 476 994577603392946 2.5980 13:05:40 XLON 396 994577603392947 2.5970 13:06:06 CHIX 482 1200014HL 2.5970 13:06:06 CHIX 1,656 1200014HP 2.5950 13:06:06 CHIX 550 1200014HW 2.5950 13:06:06 CHIX 811 1200014HX 2.5950 13:06:06 CHIX 154 1200014HY 2.5960 13:06:06 BATE 1,900 20000XB4 2.5960 13:06:06 BATE 265 20000XB5 2.5960 13:06:06 BATE 1,921 20000XB6 2.5960 13:06:06 BATE 2,298 20000XB7 2.5960 13:06:06 BATE 1,390 20000XB8 2.5970 13:06:06 XLON 588 994577603392980 2.5970 13:06:06 XLON 187 994577603392981 2.5970 13:06:06 XLON 222 994577603392982 2.5970 13:06:06 TRQX 367 994577657917965 2.5970 13:06:06 TRQX 2,460 994577657917966 2.5930 13:06:14 XLON 870 994577603393028 2.5930 13:06:20 XLON 1,407 994577603393033 2.5930 13:06:20 XLON 586 994577603393037 2.5930 13:06:20 XLON 1,314 994577603393038 2.5920 13:07:54 XLON 1,295 994577603393136 2.5930 13:09:34 XLON 1,321 994577603393241 2.5930 13:09:34 XLON 657 994577603393242 2.5930 13:10:03 XLON 2,988 994577603393256 2.5920 13:10:03 XLON 400 994577603393259 2.5920 13:10:03 XLON 772 994577603393260 2.5920 13:11:06 BATE 883 20000XQC 2.5920 13:11:24 XLON 411 994577603393339 2.5970 13:14:04 XLON 1,321 994577603393482 2.5970 13:14:42 BATE 372 20000Y1D 2.5970 13:14:54 XLON 121 994577603393496 2.5970 13:15:44 CHIX 677 1200015OS 2.5970 13:15:44 BATE 1,148 20000Y5R 2.5970 13:15:44 BATE 854 20000Y5S 2.5970 13:15:44 BATE 931 20000Y5T 2.5970 13:15:44 BATE 683 20000Y5U 2.5970 13:15:44 BATE 70 20000Y5V 2.5970 13:15:44 BATE 1,334 20000Y5W 2.5970 13:15:44 BATE 87 20000Y5X 2.5970 13:15:44 BATE 67 20000Y5Y 2.5970 13:15:44 BATE 136 20000Y5Z 2.5970 13:15:44 BATE 548 20000Y60 2.5970 13:15:44 BATE 1,624 20000Y61 2.5970 13:15:44 BATE 2,172 20000Y62 2.5970 13:15:44 BATE 432 20000Y63 2.5970 13:15:44 BATE 59 20000Y64 2.5970 13:15:44 TRQX 1,145 994577657918748 2.5970 13:17:24 XLON 1,515 994577603393620 2.5970 13:17:24 XLON 2,461 994577603393621 2.5970 13:18:14 XLON 1,418 994577603393661 2.5970 13:18:14 XLON 3,176 994577603393662 2.5970 13:19:04 XLON 1,321 994577603393738 2.5980 13:20:40 XLON 1,321 994577603393855 2.5980 13:21:41 XLON 701 994577603394000 2.5980 13:22:14 XLON 1,535 994577603394068 2.5980 13:22:43 BATE 2,973 20000YPA 2.5980 13:22:43 BATE 1,592 20000YPB 2.5980 13:22:43 BATE 1,585 20000YPD 2.5980 13:22:43 BATE 527 20000YPE 2.5980 13:22:43 BATE 683 20000YPF 2.5980 13:22:43 BATE 414 20000YPG 2.5980 13:22:43 BATE 33 20000YPL 2.5980 13:22:43 XLON 1,991 994577603394080 2.5980 13:22:43 XLON 537 994577603394081 2.5980 13:22:43 XLON 1,350 994577603394082 2.5980 13:22:43 XLON 631 994577603394083 2.5980 13:22:46 CHIX 911 1200016EL 2.5980 13:22:48 CHIX 28 1200016EP 2.5970 13:22:48 BATE 2,444 20000YPY 2.5980 13:23:37 XLON 1,034 994577603394141 2.5980 13:24:34 XLON 1,125 994577603394210 2.5980 13:25:24 XLON 1,321 994577603394276 2.5980 13:26:06 XLON 1,321 994577603394315 2.5970 13:28:34 XLON 661 994577603394485 2.5990 13:29:44 XLON 584 994577603394557 2.5980 13:30:13 XLON 1,889 994577603394649 2.5980 13:30:33 CHIX 4,686 1200017H8 2.5980 13:30:33 XLON 2,896 994577603394687 2.5980 13:30:33 XLON 902 994577603394688 2.5980 13:30:33 XLON 3,925 994577603394689 2.5970 13:31:02 BATE 1,360 20000ZIZ 2.5970 13:31:02 BATE 1,757 20000ZJ0 2.5970 13:31:02 BATE 1,094 20000ZJ2 2.5970 13:31:02 XLON 1,107 994577603394765 2.5970 13:31:02 TRQX 1,038 994577657920209 2.5970 13:31:11 CHIX 60 1200017MI 2.5970 13:31:11 CHIX 187 1200017MJ 2.5970 13:31:11 CHIX 745 1200017MK 2.5970 13:31:11 CHIX 1,160 1200017ML 2.5950 13:31:11 XLON 1,179 994577603394791 2.5970 13:32:04 CHIX 1,032 1200017RP 2.5970 13:32:04 CHIX 461 1200017RQ 2.5970 13:32:04 CHIX 3,402 1200017RT 2.5970 13:32:04 BATE 239 20000ZOL 2.5970 13:32:04 BATE 121 20000ZOM 2.5970 13:32:04 BATE 2,673 20000ZON 2.5970 13:32:04 BATE 2,673 20000ZOO 2.5970 13:32:04 BATE 1,264 20000ZOP 2.5970 13:32:04 XLON 1,674 994577603394882 2.5970 13:32:04 XLON 307 994577603394884 2.5970 13:32:04 XLON 1,653 994577603394885 2.5970 13:32:04 XLON 134 994577603394886 2.5970 13:32:04 TRQX 790 994577657920326 2.5970 13:32:04 TRQX 504 994577657920327 2.5970 13:32:04 TRQX 178 994577657920328 2.6000 13:33:30 XLON 584 994577603395009 2.6000 13:33:30 XLON 403 994577603395010 2.5990 13:33:36 XLON 3,533 994577603395016 2.5990 13:33:36 XLON 322 994577603395017 2.5980 13:34:11 CHIX 1,815 12000184F 2.5980 13:34:11 CHIX 1,440 12000184H 2.5980 13:34:11 BATE 266 20000ZXF 2.5980 13:34:11 BATE 3,488 20000ZXG 2.5980 13:34:11 BATE 607 20000ZXH 2.5980 13:34:11 BATE 811 20000ZXJ 2.5980 13:34:11 XLON 1,172 994577603395065 2.5970 13:35:09 CHIX 1,134 12000188R 2.5970 13:35:09 TRQX 1,185 994577657920716 2.5970 13:35:44 XLON 919 994577603395177 2.5970 13:36:09 XLON 2,952 994577603395195 2.5970 13:36:09 XLON 523 994577603395196 2.5970 13:36:09 XLON 3,436 994577603395197 2.5940 13:36:10 BATE 1,617 20001056 2.5940 13:36:10 BATE 1,905 20001059 2.5930 13:36:15 XLON 239 994577603395220 2.5940 13:36:46 CHIX 1,163 1200018H1 2.5940 13:36:46 XLON 1,081 994577603395267 2.5940 13:37:04 XLON 1,321 994577603395281 2.5940 13:37:04 XLON 571 994577603395282 2.5920 13:38:14 CHIX 300 1200018NX 2.5920 13:38:14 CHIX 1,058 1200018NY 2.5920 13:38:14 XLON 1,509 994577603395365 2.5920 13:38:14 XLON 494 994577603395366 2.5940 13:38:46 XLON 462 994577603395420 2.5940 13:39:50 CHIX 1,125 1200018W9 2.5940 13:39:50 BATE 477 200010JI 2.5940 13:39:50 BATE 190 200010JJ 2.5940 13:39:50 BATE 2,780 200010JK 2.5940 13:39:50 BATE 637 200010JL 2.5940 13:39:50 BATE 2,499 200010JM 2.5920 13:39:50 BATE 2,551 200010JQ 2.5940 13:39:50 XLON 4,270 994577603395539 2.5940 13:39:50 XLON 4,478 994577603395542 2.5940 13:39:50 TRQX 1,086 994577657921149 2.5920 13:39:51 BATE 1,441 200010JR 2.5920 13:40:04 BATE 2,421 200010KU 2.5920 13:40:14 XLON 906 994577603395618 2.5920 13:40:17 BATE 2,422 200010LG 2.5930 13:40:46 CHIX 824 12000190V 2.5930 13:40:46 BATE 1,976 200010MV 2.5930 13:40:46 XLON 1,370 994577603395667 2.5930 13:40:47 BATE 1,976 200010MX 2.5930 13:41:24 XLON 465 994577603395729 2.5960 13:43:17 XLON 663 994577603395944 2.5960 13:43:22 XLON 1,368 994577603395953 2.5960 13:43:36 XLON 748 994577603395989 2.5950 13:43:54 CHIX 2,951 1200019IH 2.5950 13:43:54 CHIX 1,145 1200019II 2.5950 13:43:54 BATE 2,225 200010XD 2.5960 13:43:54 XLON 644 994577603395993 2.5960 13:43:54 XLON 1,350 994577603395994 2.5950 13:43:54 XLON 1,700 994577603395996 2.5950 13:43:54 XLON 3,177 994577603395997 2.5950 13:45:01 XLON 675 994577603396082 2.5950 13:45:01 XLON 1,210 994577603396083 2.5950 13:45:30 XLON 549 994577603396150 2.5950 13:45:30 XLON 1,135 994577603396151 2.5940 13:46:25 XLON 1,712 994577603396240 2.5950 13:46:25 XLON 900 994577603396241 2.5950 13:46:25 XLON 644 994577603396242 2.5950 13:46:41 XLON 136 994577603396256 2.5950 13:46:43 XLON 108 994577603396257 2.5950 13:46:44 XLON 90 994577603396259 2.5940 13:47:54 XLON 2,332 994577603396338 2.5940 13:48:34 XLON 1,647 994577603396390 2.5950 13:48:43 CHIX 476 120001A7L 2.5950 13:48:43 CHIX 520 120001A7M 2.5940 13:49:14 CHIX 182 120001AA3 2.5940 13:49:14 CHIX 382 120001AA4 2.5940 13:49:14 CHIX 495 120001AA5 2.5940 13:49:14 BATE 440 200011FZ 2.5940 13:49:14 BATE 180 200011G0 2.5940 13:49:14 BATE 365 200011G1 2.5940 13:49:14 BATE 388 200011G2 2.5940 13:49:14 XLON 1,543 994577603396455 2.5940 13:49:14 XLON 1,544 994577603396456 2.5940 13:49:14 TRQX 1,738 994577657922004 2.5940 13:50:42 CHIX 462 120001AI9 2.5940 13:50:42 CHIX 530 120001AIA 2.5940 13:50:45 XLON 147 994577603396617 2.5940 13:50:45 XLON 1,500 994577603396618 2.5930 13:51:44 CHIX 1,455 120001AQD 2.5930 13:51:44 CHIX 597 120001AQE 2.5930 13:51:44 CHIX 1,813 120001AQF 2.5930 13:51:44 BATE 1,899 200011QH 2.5930 13:51:44 XLON 2,703 994577603396747 2.5930 13:51:44 XLON 1,948 994577603396748 2.5930 13:51:44 XLON 3,500 994577603396753 2.5930 13:51:44 XLON 1,014 994577603396754 2.5930 13:51:44 TRQX 1,673 994577657922298 2.5920 13:52:24 CHIX 1,659 120001ATR 2.5920 13:52:27 XLON 68 994577603396803 2.5920 13:52:31 XLON 4,468 994577603396805 2.5910 13:52:33 XLON 203 994577603396808 2.5910 13:53:05 BATE 1,982 200011VO 2.5910 13:53:06 BATE 2,148 200011VP 2.5910 13:53:06 BATE 26 200011VQ 2.5900 13:54:24 XLON 2,541 994577603397141 2.5910 13:55:34 XLON 1,736 994577603397261 2.5910 13:55:34 XLON 2,470 994577603397263 2.5910 13:56:15 CHIX 991 120001BGD 2.5910 13:56:15 CHIX 215 120001BGF 2.5910 13:56:15 CHIX 630 120001BGG 2.5910 13:56:15 CHIX 1,570 120001BGH 2.5910 13:56:15 XLON 1,745 994577603397313 2.5910 13:56:15 XLON 2,449 994577603397314 2.5910 13:56:15 XLON 1,745 994577603397317 2.5910 13:56:15 TRQX 1,051 994577657922748 2.5910 13:56:15 TRQX 340 994577657922749 2.5890 13:57:06 BATE 2,405 200012BJ 2.5900 13:57:56 XLON 330 994577603397464 2.5900 13:57:56 XLON 49 994577603397465 2.5900 13:57:56 XLON 1,241 994577603397466 2.5880 13:58:02 BATE 2,647 200012FE 2.5890 13:58:02 XLON 2,935 994577603397496 2.5910 13:59:44 CHIX 2,756 120001BZJ 2.5920 13:59:46 XLON 322 994577603397668 2.5920 13:59:48 XLON 331 994577603397673 2.5920 13:59:49 XLON 313 994577603397676 2.5920 14:00:02 XLON 1,275 994577603397689 2.5910 14:00:26 CHIX 1,076 120001C5O 2.5910 14:00:26 BATE 2,017 200012R1 2.5920 14:00:26 XLON 892 994577603397761 2.5920 14:00:26 XLON 340 994577603397762 2.5910 14:00:51 XLON 957 994577603397815 2.5910 14:00:51 XLON 3,634 994577603397816 2.5910 14:02:44 XLON 1,243 994577603398016 2.5920 14:03:24 XLON 1,739 994577603398040 2.5920 14:03:40 CHIX 2,756 120001CMG 2.5920 14:03:40 BATE 1,114 2000130H 2.5920 14:03:40 BATE 3,163 2000130I 2.5920 14:03:40 XLON 2,768 994577603398053 2.5920 14:03:40 XLON 294 994577603398054 2.5910 14:03:53 XLON 1,533 994577603398090 2.5910 14:03:53 XLON 827 994577603398091 2.5910 14:04:04 XLON 997 994577603398138 2.5920 14:04:47 XLON 2,040 994577603398231 2.5910 14:05:34 CHIX 1,622 120001D04 2.5910 14:05:34 XLON 1,271 994577603398279 2.5910 14:05:34 XLON 2,369 994577603398282 2.5910 14:05:34 TRQX 1,562 994577657923835 2.5910 14:07:24 XLON 1,321 994577603398438 2.5910 14:07:46 XLON 1,276 994577603398483 2.5910 14:07:47 XLON 1,401 994577603398485 2.5910 14:08:24 XLON 1,321 994577603398541 2.5910 14:08:54 XLON 357 994577603398567 2.5910 14:08:55 XLON 1,334 994577603398568 2.5910 14:09:34 XLON 1,321 994577603398676 2.5910 14:09:40 CHIX 1,135 120001DJC 2.5910 14:09:40 CHIX 2,560 120001DJG 2.5910 14:09:40 XLON 1,185 994577603398693 2.5910 14:09:40 XLON 1,300 994577603398696 2.5910 14:09:40 XLON 902 994577603398697 2.5900 14:10:46 BATE 1,217 200013SD 2.5900 14:10:46 XLON 317 994577603398758 2.5900 14:10:46 TRQX 1,195 994577657924262 2.5890 14:13:54 XLON 770 994577603399033 2.5890 14:14:54 XLON 2,652 994577603399066 2.5930 14:16:11 CHIX 2,023 120001EF6 2.5930 14:16:11 XLON 2,824 994577603399306 2.5930 14:16:11 XLON 1,375 994577603399307 2.5930 14:16:13 CHIX 2,317 120001EFE 2.5930 14:16:13 CHIX 1,036 120001EFI 2.5930 14:16:13 XLON 2,175 994577603399311 2.5930 14:16:13 XLON 2,681 994577603399312 2.5930 14:16:13 XLON 1,533 994577603399313 2.5920 14:17:04 XLON 1,360 994577603399345 2.5930 14:17:53 XLON 980 994577603399462 2.5930 14:19:04 CHIX 1,112 120001EXU 2.5930 14:19:04 CHIX 1,517 120001EXX 2.5930 14:19:04 XLON 184 994577603399565 2.5930 14:19:04 XLON 1,600 994577603399566 2.5930 14:19:04 TRQX 1,817 994577657925156 2.5940 14:21:31 XLON 1,033 994577603399753 2.5940 14:21:44 XLON 1,033 994577603399757 2.5940 14:22:14 CHIX 2,354 120001FDT 2.5940 14:22:14 BATE 1,482 200014YC 2.5940 14:22:14 XLON 1,452 994577603399780 2.5940 14:22:34 CHIX 1,122 120001FFH 2.5940 14:22:34 BATE 1,482 200014ZN 2.5930 14:22:34 XLON 1,648 994577603399803 2.5940 14:22:42 BATE 2,779 2000150M 2.5940 14:23:44 XLON 1,676 994577603399930 2.5940 14:25:02 XLON 1,012 994577603400056 2.5940 14:25:34 CHIX 1,091 120001G05 2.5950 14:28:04 BATE 2,792 200015LT 2.5950 14:28:04 BATE 1,583 200015LU 2.5950 14:28:04 TRQX 1,933 994577657926251 2.5940 14:28:56 CHIX 1,193 120001GHX 2.5940 14:28:56 XLON 2,385 994577603400583 2.5940 14:28:56 XLON 2,385 994577603400587 2.5940 14:28:56 XLON 2,385 994577603400588 2.5940 14:28:56 XLON 2,117 994577603400589 2.5940 14:28:56 XLON 722 994577603400590 2.5940 14:28:56 XLON 3,532 994577603400591 2.5940 14:28:56 XLON 1,300 994577603400592 2.5940 14:28:57 XLON 4,000 994577603400619 2.5940 14:28:57 XLON 1,880 994577603400620 2.5940 14:28:57 XLON 5,049 994577603400621 2.5940 14:28:58 XLON 4,269 994577603400626 2.5930 14:29:44 XLON 2,556 994577603400801 2.5950 14:29:56 XLON 128 994577603400915 2.5970 14:30:06 XLON 1,320 994577603401176 2.5970 14:30:06 XLON 412 994577603401177 2.5970 14:30:34 CHIX 1,918 120001HF8 2.5960 14:30:34 XLON 116 994577603401415 2.5960 14:30:54 CHIX 1,896 120001HLI 2.5960 14:30:54 CHIX 484 120001HLK 2.5960 14:30:54 CHIX 512 120001HLL 2.5960 14:30:54 BATE 440 200016GS 2.5960 14:30:54 BATE 2,273 200016GT 2.5960 14:30:54 BATE 893 200016GU 2.5960 14:30:54 XLON 2,030 994577603401522 2.5960 14:30:54 XLON 2,734 994577603401523 2.5960 14:30:54 XLON 1,600 994577603401524 2.5960 14:30:54 XLON 589 994577603401525 2.5960 14:30:54 XLON 109 994577603401526 2.5960 14:30:54 TRQX 1,082 994577657927220 2.5950 14:31:05 CHIX 713 120001HMY 2.5950 14:31:24 CHIX 1,004 120001HQW 2.5950 14:32:44 XLON 2,029 994577603401887 2.5950 14:33:04 CHIX 1,033 120001I7Q 2.5950 14:33:04 BATE 2,299 200016WA 2.5950 14:33:04 BATE 1,963 200016WB 2.5950 14:33:04 BATE 149 200016WD 2.5950 14:33:04 BATE 1,684 200016WE 2.5950 14:33:04 XLON 1,321 994577603401974 2.5950 14:33:04 XLON 998 994577603401975 2.5950 14:33:04 XLON 1,500 994577603401980 2.5950 14:33:04 XLON 84 994577603401981 2.5940 14:33:14 XLON 1,639 994577603402036 2.5940 14:33:22 XLON 1,605 994577603402043 2.5940 14:33:22 XLON 335 994577603402044 2.5940 14:33:22 XLON 1,297 994577603402045 2.5930 14:33:23 BATE 1,495 200016YM 2.5940 14:33:23 BATE 470 200016YN 2.5940 14:33:23 BATE 1,191 200016YO 2.5930 14:33:54 XLON 709 994577603402222 2.5930 14:33:54 XLON 158 994577603402223 2.5930 14:33:54 XLON 238 994577603402224 2.5930 14:33:54 XLON 187 994577603402225 2.5930 14:33:54 TRQX 153 994577657928018 2.5930 14:33:54 TRQX 314 994577657928019 2.5930 14:33:54 TRQX 402 994577657928020 2.5940 14:34:40 XLON 997 994577603402327 2.5930 14:34:54 CHIX 709 120001IRP 2.5930 14:34:54 CHIX 2,113 120001IRQ 2.5930 14:34:54 BATE 1,259 200017AD 2.5930 14:34:54 BATE 2,544 200017AI 2.5930 14:34:54 XLON 2,738 994577603402353 2.5930 14:34:54 XLON 1,441 994577603402354 2.5930 14:34:54 XLON 1,350 994577603402364 2.5930 14:34:54 XLON 115 994577603402365 2.5920 14:35:14 TRQX 1,044 994577657928320 2.5930 14:36:43 XLON 126 994577603402670 2.5930 14:37:14 XLON 1,298 994577603402785 2.5940 14:37:27 CHIX 989 120001JHA 2.5930 14:37:27 XLON 4,432 994577603402823 2.5930 14:37:44 XLON 2,772 994577603402866 2.5930 14:38:14 XLON 1,855 994577603402957 2.5940 14:39:44 XLON 1,073 994577603403143 2.5950 14:40:34 XLON 812 994577603403285 2.5960 14:41:34 CHIX 4,216 120001KQB 2.5960 14:41:34 BATE 1,092 200018RM 2.5960 14:41:34 XLON 3,664 994577603403435 2.5960 14:41:34 TRQX 1,800 994577657929474 2.5980 14:42:54 XLON 1,749 994577603403630 2.5980 14:43:34 XLON 1,999 994577603403734 2.5980 14:43:54 BATE 4,326 2000197U 2.5980 14:43:54 XLON 5 994577603403784 2.5980 14:43:54 XLON 3,493 994577603403785 2.5980 14:43:54 TRQX 1,335 994577657929882 2.5980 14:44:30 CHIX 4,080 120001LIW 2.5980 14:44:30 CHIX 26 120001LIX 2.5980 14:44:34 CHIX 1,617 120001LJF 2.5980 14:44:34 BATE 4,326 200019CQ 2.5980 14:45:05 CHIX 1,502 120001LNM 2.5980 14:45:05 XLON 608 994577603403989 2.5980 14:45:05 XLON 636 994577603403990 2.5980 14:45:05 XLON 1,688 994577603403991 2.5980 14:45:05 XLON 1,585 994577603403992 2.5980 14:45:05 XLON 1,536 994577603403993 2.5980 14:45:05 XLON 3,913 994577603403994 2.5980 14:45:27 XLON 637 994577603404022 2.5980 14:45:27 XLON 4,200 994577603404023 2.5970 14:45:27 XLON 671 994577603404025 2.5980 14:45:28 CHIX 474 120001LR1 2.5970 14:46:04 XLON 890 994577603404138 2.5990 14:47:13 XLON 1,306 994577603404286 2.5990 14:47:13 XLON 3,159 994577603404287 2.6000 14:47:25 CHIX 1,864 120001MAQ 2.5990 14:47:36 XLON 608 994577603404330 2.6000 14:47:54 CHIX 1,864 120001MGY 2.5990 14:47:54 XLON 1,321 994577603404403 2.6000 14:48:01 CHIX 1,341 120001MI6 2.5990 14:48:14 XLON 1,130 994577603404455 2.5990 14:48:24 CHIX 3,018 120001MLC 2.5990 14:48:24 CHIX 995 120001MLE 2.5990 14:48:24 XLON 1,512 994577603404465 2.5990 14:48:24 XLON 1,547 994577603404466 2.5990 14:48:24 XLON 1,051 994577603404467 2.5990 14:48:37 XLON 639 994577603404500 2.5990 14:48:37 XLON 564 994577603404501 2.5990 14:48:40 XLON 606 994577603404508 2.5990 14:48:40 XLON 2,230 994577603404509 2.5990 14:49:01 XLON 687 994577603404542 2.5990 14:49:01 XLON 1,688 994577603404543 2.5990 14:49:01 XLON 4,800 994577603404544 2.5980 14:49:01 XLON 1,134 994577603404546 2.5980 14:49:16 CHIX 1,141 120001MU3 2.5980 14:49:16 CHIX 15 120001MU4 2.5980 14:49:16 CHIX 1,022 120001MU5 2.5980 14:49:16 XLON 1,932 994577603404570 2.5980 14:49:16 XLON 112 994577603404571 2.5980 14:49:16 XLON 1,585 994577603404574 2.5980 14:49:16 XLON 659 994577603404575 2.5980 14:49:16 XLON 573 994577603404576 2.5980 14:49:16 TRQX 491 994577657931078 2.5980 14:49:16 TRQX 1,609 994577657931079 2.5980 14:49:18 XLON 1,688 994577603404578 2.5980 14:49:18 XLON 658 994577603404579 2.5980 14:49:18 XLON 46 994577603404580 2.5970 14:49:54 CHIX 1,164 120001MYU 2.5970 14:49:54 BATE 1,091 20001ADW 2.5970 14:49:54 XLON 831 994577603404635 2.5980 14:49:54 XLON 1,585 994577603404637 2.5970 14:49:55 BATE 1,091 20001ADZ 2.5970 14:49:55 BATE 1,807 20001AE6 2.5970 14:49:55 BATE 1,975 20001AEI 2.5980 14:49:56 XLON 593 994577603404663 2.5980 14:49:56 XLON 1,322 994577603404664 2.6000 14:51:20 XLON 824 994577603404950 2.6010 14:51:20 XLON 761 994577603404955 2.6010 14:51:20 XLON 1,688 994577603404956 2.6010 14:51:20 XLON 1,492 994577603404957 2.6010 14:51:20 XLON 2,394 994577603404958 2.6000 14:51:54 XLON 3,120 994577603405011 2.6000 14:52:14 BATE 4,903 20001AW8 2.6000 14:52:14 BATE 703 20001AWC 2.6000 14:52:14 XLON 857 994577603405041 2.6000 14:52:14 XLON 1,400 994577603405045 2.6000 14:52:14 XLON 589 994577603405046 2.6000 14:52:14 XLON 1,688 994577603405047 2.6000 14:52:14 XLON 1,159 994577603405048 2.6000 14:52:15 BATE 2,148 20001AWG 2.6000 14:52:15 BATE 2,051 20001AWH 2.6000 14:52:54 XLON 89 994577603405131 2.6000 14:53:14 XLON 990 994577603405164 2.6000 14:53:28 XLON 1,219 994577603405177 2.6010 14:53:28 XLON 681 994577603405178 2.6010 14:53:45 XLON 477 994577603405205 2.6010 14:53:50 XLON 512 994577603405231 2.6000 14:53:50 XLON 1,393 994577603405232 2.6000 14:54:04 CHIX 3,110 120001O0A 2.6000 14:54:04 CHIX 1,864 120001O0F 2.6000 14:54:04 BATE 4,053 20001B5C 2.6000 14:54:04 BATE 703 20001B5F 2.6000 14:54:04 XLON 1,321 994577603405251 2.6000 14:54:04 XLON 73 994577603405252 2.6000 14:54:04 TRQX 663 994577657931981 2.6000 14:54:04 TRQX 384 994577657931982 2.5980 14:54:35 XLON 289 994577603405313 2.5980 14:54:35 XLON 713 994577603405314 2.5960 14:54:53 CHIX 2,739 120001O7R 2.5960 14:54:53 BATE 3,920 20001BB0 2.5960 14:54:53 BATE 1,064 20001BB1 2.5960 14:54:53 BATE 3,500 20001BB2 2.5960 14:54:53 XLON 4,065 994577603405362 2.5960 14:54:53 XLON 775 994577603405363 2.5960 14:54:53 XLON 1,585 994577603405364 2.5960 14:54:53 XLON 436 994577603405365 2.5950 14:55:04 TRQX 930 994577657932137 2.5950 14:55:04 TRQX 340 994577657932138 2.5950 14:55:04 TRQX 1,340 994577657932139 2.5930 14:55:38 XLON 580 994577603405452 2.5930 14:55:39 XLON 606 994577603405455 2.5930 14:55:39 XLON 2,205 994577603405456 2.5910 14:56:13 BATE 703 20001BJG 2.5910 14:56:13 BATE 1,585 20001BJH 2.5910 14:57:27 CHIX 2,265 120001ORO 2.5910 14:57:27 CHIX 569 120001ORP 2.5910 14:57:27 CHIX 450 120001ORQ 2.5910 14:57:27 BATE 3,777 20001BQ8 2.5910 14:57:27 BATE 703 20001BQB 2.5910 14:57:27 BATE 162 20001BQC 2.5910 14:57:27 BATE 72 20001BQD 2.5910 14:57:27 BATE 684 20001BQE 2.5910 14:57:27 XLON 316 994577603405698 2.5910 14:57:27 XLON 3,390 994577603405699 2.5910 14:57:27 XLON 1,148 994577603405700 2.5920 14:57:27 XLON 606 994577603405701 2.5920 14:57:27 XLON 1,688 994577603405702 2.5920 14:57:27 XLON 1,585 994577603405703 2.5920 14:57:27 XLON 164 994577603405704 2.5890 14:57:28 BATE 3,705 20001BQN 2.5890 14:58:34 XLON 1,079 994577603405828 2.5930 14:59:08 XLON 1,833 994577603405912 2.5940 14:59:25 XLON 1,407 994577603405942 2.5930 14:59:30 CHIX 1,537 120001P81 2.5930 14:59:30 XLON 3,000 994577603405958 2.5960 15:00:34 XLON 1,039 994577603406202 2.5950 15:00:36 XLON 536 994577603406204 2.5950 15:00:36 XLON 485 994577603406205 2.5940 15:00:45 CHIX 1,099 120001PK7 2.5940 15:00:45 XLON 3,508 994577603406218 2.5940 15:00:45 XLON 1,476 994577603406219 2.5940 15:00:45 TRQX 1,553 994577657933243 2.5950 15:01:54 XLON 1,180 994577603406410 2.5950 15:02:14 XLON 226 994577603406480 2.5950 15:02:34 XLON 921 994577603406526 2.5960 15:04:14 CHIX 3,867 120001QG6 2.5960 15:04:14 BATE 1,351 20001CZ3 2.5960 15:04:14 XLON 1,543 994577603406747 2.5960 15:04:14 XLON 2,960 994577603406748 2.5960 15:04:34 XLON 1,029 994577603406787 2.5960 15:05:34 CHIX 1,886 120001QQ7 2.5960 15:07:02 BATE 2,107 20001DGJ 2.5960 15:07:02 BATE 2,164 20001DGP 2.5960 15:07:02 BATE 1,611 20001DGR 2.5950 15:07:02 XLON 1,726 994577603407173 2.5960 15:07:02 XLON 701 994577603407174 2.5960 15:07:02 TRQX 1,064 994577657934333 2.5960 15:07:07 XLON 631 994577603407222 2.5960 15:07:07 XLON 1,500 994577603407223 2.5960 15:07:07 XLON 1,688 994577603407224 2.5960 15:07:07 XLON 3,316 994577603407225 2.5950 15:07:34 XLON 2,281 994577603407269 2.5950 15:07:34 XLON 4,344 994577603407275 2.5950 15:07:34 XLON 48 994577603407276 2.5960 15:07:40 XLON 802 994577603407304 2.5960 15:08:14 CHIX 3,667 120001R9O 2.5960 15:08:14 CHIX 750 120001R9P 2.5960 15:08:14 XLON 1,726 994577603407386 2.5960 15:08:34 XLON 1,524 994577603407429 2.5970 15:09:34 XLON 2,986 994577603407533 2.5970 15:10:00 XLON 408 994577603407606 2.5970 15:10:24 XLON 3,360 994577603407666 2.5970 15:10:36 CHIX 1,184 120001RQK 2.5970 15:11:04 XLON 1,339 994577603407741 2.6010 15:11:23 BATE 74 20001E65 2.6020 15:12:58 BATE 523 20001EGH 2.6010 15:13:04 CHIX 1,289 120001S9B 2.6010 15:13:04 BATE 2,063 20001EGU 2.6010 15:13:04 XLON 153 994577603408001 2.6010 15:13:04 XLON 4,295 994577603408002 2.6010 15:13:04 TRQX 1,908 994577657935355 2.6010 15:13:24 XLON 1,491 994577603408048 2.6010 15:13:44 XLON 1,490 994577603408109 2.6010 15:14:04 XLON 1,491 994577603408135 2.6020 15:15:04 XLON 203 994577603408307 2.6020 15:15:14 XLON 1,478 994577603408331 2.6050 15:15:30 CHIX 1,585 120001STN 2.6050 15:15:33 CHIX 466 120001STX 2.6050 15:15:35 CHIX 303 120001STY 2.6040 15:16:14 CHIX 3,044 120001SZX 2.6040 15:16:14 BATE 3,197 20001F0Y 2.6040 15:16:14 XLON 1,815 994577603408531 2.6040 15:16:14 XLON 1,869 994577603408532 2.6040 15:16:14 TRQX 1,406 994577657935867 2.6070 15:17:34 BATE 1,436 20001F9J 2.6070 15:18:05 BATE 761 20001FBU 2.6070 15:18:05 XLON 1,600 994577603408744 2.6070 15:18:05 XLON 1,800 994577603408745 2.6070 15:18:10 BATE 714 20001FC7 2.6070 15:18:21 CHIX 103 120001TDE 2.6060 15:19:14 XLON 2,033 994577603408944 2.6070 15:20:14 XLON 2,889 994577603409080 2.6070 15:20:54 XLON 1,827 994577603409149 2.6080 15:21:25 XLON 701 994577603409232 2.6090 15:21:25 XLON 1,688 994577603409233 2.6090 15:21:25 XLON 3,066 994577603409234 2.6090 15:21:25 XLON 1,523 994577603409235 2.6090 15:21:25 XLON 658 994577603409236 2.6090 15:21:25 XLON 1,585 994577603409237 2.6090 15:21:42 XLON 875 994577603409286 2.6090 15:21:52 XLON 661 994577603409290 2.6090 15:21:52 XLON 1,688 994577603409291 2.6080 15:22:10 XLON 1,714 994577603409344 2.6090 15:22:11 XLON 674 994577603409345 2.6090 15:22:11 XLON 1,688 994577603409346 2.6090 15:22:11 XLON 1,990 994577603409347 2.6090 15:22:16 XLON 1,119 994577603409354 2.6080 15:22:30 CHIX 2,655 120001U9F 2.6080 15:22:30 CHIX 716 120001U9G 2.6080 15:22:30 BATE 2,795 20001G30 2.6080 15:22:30 XLON 1,105 994577603409370 2.6080 15:22:30 TRQX 1,687 994577657936976 2.6090 15:22:39 BATE 1,545 20001G3N 2.6080 15:23:04 XLON 3,135 994577603409454 2.6090 15:23:05 BATE 679 20001G5S 2.6080 15:23:44 XLON 333 994577603409517 2.6090 15:24:23 XLON 840 994577603409613 2.6100 15:24:45 CHIX 541 120001UQD 2.6100 15:24:45 CHIX 279 120001UQE 2.6090 15:24:45 XLON 3,664 994577603409675 2.6100 15:24:45 XLON 175 994577603409683 2.6090 15:24:45 TRQX 1,492 994577657937351 2.6100 15:24:46 XLON 33 994577603409687 2.6110 15:25:10 XLON 619 994577603409794 2.6100 15:26:00 XLON 1,533 994577603409958 2.6110 15:26:00 XLON 600 994577603409959 2.6110 15:26:00 XLON 1,890 994577603409960 2.6110 15:26:10 BATE 1,430 20001GO7 2.6110 15:26:10 BATE 1,037 20001GO8 2.6100 15:26:24 XLON 1,989 994577603410072 2.6120 15:26:30 BATE 485 20001GQS 2.6110 15:27:02 CHIX 4,061 120001V9C 2.6110 15:27:02 BATE 3,501 20001GWY 2.6110 15:27:02 XLON 1,134 994577603410301 2.6130 15:27:46 XLON 915 994577603410402 2.6130 15:28:08 XLON 1,300 994577603410459 2.6130 15:28:24 CHIX 3 120001VIR 2.6120 15:29:04 XLON 78 994577603410530 2.6120 15:29:24 XLON 1,409 994577603410570 2.6120 15:29:44 XLON 1,275 994577603410589 2.6150 15:29:53 BATE 845 20001HDK 2.6150 15:30:24 CHIX 1,306 120001VVP 2.6150 15:30:24 CHIX 758 120001VVQ 2.6150 15:30:24 CHIX 4,016 120001VVS 2.6140 15:30:24 BATE 4,764 20001HH4 2.6150 15:30:24 BATE 825 20001HH5 2.6150 15:30:24 BATE 74 20001HH6 2.6150 15:30:24 XLON 1,334 994577603410720 2.6150 15:30:24 XLON 2,857 994577603410721 2.6150 15:30:24 XLON 1,688 994577603410728 2.6150 15:30:24 XLON 2,503 994577603410729 2.6140 15:30:24 TRQX 2,279 994577657938373 2.6150 15:30:25 CHIX 469 120001VVU 2.6150 15:30:50 CHIX 2,046 120001W04 2.6150 15:30:50 CHIX 1,100 120001W05 2.6150 15:30:50 CHIX 888 120001W06 2.6150 15:30:50 CHIX 86 120001W07 2.6150 15:30:50 BATE 4,724 20001HKP 2.6160 15:30:50 XLON 1,004 994577603410787 2.6150 15:30:50 XLON 2,894 994577603410788 2.6150 15:30:50 XLON 578 994577603410792 2.6150 15:30:50 XLON 1,688 994577603410793 2.6150 15:30:50 XLON 1,063 994577603410794 2.6140 15:31:03 CHIX 3,721 120001W3Y 2.6140 15:31:03 CHIX 203 120001W3Z 2.6140 15:31:03 XLON 419 994577603410848 2.6140 15:31:03 XLON 2,682 994577603410849 2.6140 15:31:03 XLON 1,295 994577603410850 2.6140 15:31:03 XLON 1,600 994577603410851 2.6140 15:31:03 XLON 2,420 994577603410852 2.6140 15:31:05 XLON 457 994577603410853 2.6140 15:31:05 XLON 1,688 994577603410860 2.6140 15:31:05 XLON 1,863 994577603410861 2.6140 15:31:05 XLON 2,781 994577603410862 2.6130 15:31:34 XLON 2,085 994577603410917 2.6140 15:32:07 CHIX 1,062 120001WCM 2.6140 15:32:07 CHIX 284 120001WCN 2.6140 15:32:07 BATE 2,726 20001HTL 2.6140 15:32:07 BATE 2,726 20001HTR 2.6140 15:32:07 BATE 1,982 20001HTS 2.6140 15:32:07 BATE 2,676 20001HTT 2.6140 15:32:07 BATE 3,500 20001HTZ 2.6140 15:32:07 BATE 1,289 20001HU0 2.6140 15:32:07 XLON 4,411 994577603411034 2.6140 15:32:07 XLON 3,313 994577603411039 2.6120 15:32:14 BATE 1,042 20001HUY 2.6120 15:32:14 TRQX 307 994577657938741 2.6120 15:32:15 BATE 1,312 20001HV1 2.6110 15:32:46 CHIX 1,416 120001WHY 2.6110 15:32:46 XLON 1,060 994577603411141 2.6110 15:33:14 XLON 2,287 994577603411197 2.6110 15:33:14 XLON 1,321 994577603411198 2.6100 15:33:54 XLON 882 994577603411261 2.6090 15:34:04 BATE 1,055 20001I8K 2.6100 15:34:04 TRQX 993 994577657939164 2.6090 15:34:17 CHIX 2,147 120001WWH 2.6090 15:34:17 CHIX 888 120001WWK 2.6090 15:34:17 CHIX 293 120001WWL 2.6090 15:34:17 XLON 1,956 994577603411293 2.6090 15:34:17 XLON 788 994577603411294 2.6060 15:34:36 XLON 640 994577603411315 2.6060 15:34:54 XLON 479 994577603411360 2.6060 15:35:14 XLON 1,321 994577603411421 2.6060 15:35:34 XLON 481 994577603411459 2.6090 15:36:04 XLON 1,566 994577603411535 2.6090 15:36:30 XLON 122 994577603411581 2.6090 15:36:30 XLON 452 994577603411582 2.6090 15:36:30 XLON 473 994577603411583 2.6090 15:36:41 XLON 142 994577603411592 2.6090 15:36:41 XLON 894 994577603411593 2.6090 15:36:55 XLON 691 994577603411624 2.6090 15:36:55 XLON 319 994577603411625 2.6080 15:37:06 CHIX 741 120001XIW 2.6080 15:37:06 CHIX 1,946 120001XIX 2.6080 15:37:06 BATE 1,680 20001IPY 2.6080 15:37:06 BATE 1,585 20001IQ0 2.6080 15:37:06 BATE 1,451 20001IQ1 2.6080 15:37:06 XLON 747 994577603411665 2.6080 15:37:06 XLON 3,500 994577603411666 2.6080 15:37:06 XLON 119 994577603411667 2.6080 15:37:06 XLON 1,688 994577603411668 2.6080 15:37:06 XLON 114 994577603411669 2.6080 15:37:06 TRQX 1,087 994577657939768 2.6070 15:37:40 BATE 2,491 20001IUP 2.6070 15:37:40 BATE 44 20001IUQ 2.6050 15:37:50 BATE 1,501 20001IVT 2.6040 15:37:51 CHIX 89 120001XQ8 2.6040 15:37:51 CHIX 1,907 120001XQ9 2.6030 15:37:51 BATE 1,341 20001IVW 2.6030 15:37:51 BATE 1,341 20001IW1 2.6040 15:37:51 XLON 3,161 994577603411868 2.6020 15:38:24 XLON 1,160 994577603411950 2.6020 15:39:44 XLON 1,341 994577603412180 2.6020 15:39:44 XLON 1,407 994577603412181 2.6010 15:40:04 CHIX 1,321 120001YAG 2.6020 15:40:04 XLON 1,321 994577603412309 2.6020 15:40:04 XLON 672 994577603412310 2.6020 15:40:04 XLON 668 994577603412312 2.6020 15:40:04 XLON 1,688 994577603412313 2.6040 15:41:44 XLON 623 994577603412789 2.6060 15:43:14 XLON 525 994577603413231 2.6060 15:43:43 CHIX 2,495 120001Z5H 2.6060 15:43:43 BATE 4,042 20001K1W 2.6060 15:43:43 XLON 1,386 994577603413327 2.6060 15:43:43 XLON 2,134 994577603413328 2.6070 15:43:43 XLON 624 994577603413330 2.6070 15:43:43 XLON 1,688 994577603413331 2.6070 15:43:43 XLON 1,585 994577603413332 2.6060 15:43:43 TRQX 1,652 994577657941204 2.6060 15:44:11 BATE 1,460 20001K4V 2.6070 15:44:11 XLON 654 994577603413370 2.6070 15:44:11 XLON 1,688 994577603413371 2.6060 15:44:44 CHIX 2,099 120001ZBZ 2.6060 15:44:44 BATE 2,748 20001K7T 2.6060 15:44:44 XLON 2,300 994577603413456 2.6060 15:44:45 BATE 2,148 20001K7V 2.6060 15:44:45 BATE 418 20001K7W 2.6070 15:46:09 XLON 4,631 994577603413652 2.6070 15:46:09 XLON 3,500 994577603413653 2.6070 15:46:09 XLON 1,225 994577603413654 2.6060 15:46:26 CHIX 1,090 120001ZOS 2.6060 15:46:26 BATE 2,333 20001KI2 2.6060 15:46:26 BATE 825 20001KI3 2.6060 15:46:26 BATE 1,508 20001KI4 2.6060 15:46:26 BATE 77 20001KI5 2.6060 15:46:26 BATE 2,432 20001KI6 2.6060 15:46:26 XLON 3,500 994577603413680 2.6060 15:46:26 TRQX 1,104 994577657941867 2.6050 15:46:27 CHIX 2,097 120001ZOU 2.6050 15:46:27 BATE 2,097 20001KI9 2.6050 15:46:27 BATE 672 20001KIA 2.6050 15:46:27 BATE 3,968 20001KID 2.6040 15:46:28 BATE 1,351 20001KIH 2.6040 15:46:28 BATE 79 20001KIO 2.6040 15:48:03 XLON 1,387 994577603413880 2.6040 15:48:03 XLON 1,688 994577603413882 2.6040 15:48:03 XLON 437 994577603413883 2.6040 15:48:44 XLON 2,942 994577603413987 2.6040 15:49:13 XLON 526 994577603414090 2.6040 15:49:44 XLON 2,960 994577603414194 2.6050 15:50:16 CHIX 3 1200020I2 2.6050 15:50:25 XLON 327 994577603414320 2.6060 15:50:25 XLON 1,122 994577603414321 2.6060 15:50:27 XLON 289 994577603414334 2.6060 15:50:29 XLON 1,071 994577603414337 2.6050 15:51:04 XLON 2,986 994577603414400 2.6050 15:51:24 XLON 1,036 994577603414429 2.6050 15:51:44 XLON 1,600 994577603414517 2.6050 15:51:44 XLON 1,300 994577603414518 2.6060 15:52:24 XLON 1,284 994577603414611 2.6060 15:52:27 XLON 3,353 994577603414631 2.6060 15:52:27 XLON 1,688 994577603414635 2.6060 15:52:27 XLON 1,327 994577603414636 2.6050 15:53:02 CHIX 4,504 120002125 2.6060 15:53:02 CHIX 1,864 120002126 2.6060 15:53:02 CHIX 102 120002127 2.6060 15:53:02 CHIX 950 120002128 2.6060 15:53:02 CHIX 1,585 120002129 2.6060 15:53:02 CHIX 216 12000212A 2.6060 15:53:02 CHIX 469 12000212B 2.6050 15:53:02 BATE 4,516 20001LMI 2.6050 15:53:02 XLON 988 994577603414694 2.6050 15:53:02 TRQX 1,952 994577657943101 2.6050 15:53:03 XLON 1,755 994577603414703 2.6030 15:53:24 XLON 14 994577603414741 2.6020 15:53:29 BATE 2,702 20001LSB 2.6030 15:53:44 XLON 1,126 994577603414879 2.6060 15:54:29 XLON 630 994577603415203 2.6060 15:54:29 XLON 314 994577603415204 2.6060 15:54:29 XLON 1,688 994577603415205 2.6050 15:55:24 XLON 3,119 994577603415392 2.6060 15:55:42 XLON 1,313 994577603415474 2.6060 15:55:42 XLON 611 994577603415475 2.6060 15:55:42 XLON 1,688 994577603415476 2.6060 15:55:42 XLON 1,561 994577603415477 2.6060 15:55:42 XLON 268 994577603415478 2.6050 15:56:04 XLON 1,075 994577603415521 2.6070 15:56:49 BATE 1,741 20001MGM 2.6080 15:56:49 BATE 91 20001MGQ 2.6080 15:56:49 BATE 774 20001MGR 2.6080 15:56:49 BATE 81 20001MGS 2.6080 15:56:50 BATE 257 20001MGY 2.6080 15:57:08 XLON 1,357 994577603415799 2.6070 15:57:34 CHIX 3,369 1200022LZ 2.6070 15:57:34 BATE 446 20001ML4 2.6070 15:57:34 BATE 660 20001ML6 2.6070 15:57:34 BATE 499 20001ML7 2.6070 15:57:34 BATE 3,523 20001ML8 2.6070 15:57:34 BATE 224 20001ML9 2.6070 15:57:34 XLON 2,113 994577603415829 2.6070 15:57:34 XLON 2,104 994577603415830 2.6070 15:57:34 XLON 2,084 994577603415833 2.6070 15:57:34 TRQX 1,187 994577657944088 2.6070 15:58:34 BATE 2,148 20001MSM 2.6070 15:58:34 XLON 610 994577603416021 2.6070 15:58:35 BATE 1,305 20001MSV 2.6070 15:58:35 BATE 1,992 20001MSX 2.6070 15:58:54 XLON 564 994577603416085 2.6070 15:58:55 XLON 1,347 994577603416086 2.6070 15:59:14 XLON 1,571 994577603416145 2.6070 15:59:34 XLON 672 994577603416322 2.6070 15:59:44 XLON 1,730 994577603416389 2.6070 16:00:04 CHIX 258 1200023JI 2.6070 16:00:04 XLON 1,415 994577603416597 2.6080 16:00:45 CHIX 499 1200023WN 2.6080 16:00:45 CHIX 544 1200023WO 2.6090 16:00:55 XLON 1,598 994577603417088 2.6090 16:01:00 CHIX 2,294 12000247E 2.6090 16:01:00 CHIX 1,747 12000247F 2.6090 16:01:00 BATE 4,280 20001NLG 2.6090 16:01:00 BATE 1,184 20001NLJ 2.6090 16:01:00 BATE 1,585 20001NLK 2.6090 16:01:00 BATE 1,511 20001NLL 2.6090 16:01:00 BATE 4,509 20001NLO 2.6090 16:01:00 BATE 3,500 20001NLQ 2.6090 16:01:00 BATE 1,052 20001NLR 2.6090 16:01:00 XLON 4,531 994577603417109 2.6090 16:01:00 XLON 695 994577603417112 2.6090 16:01:00 XLON 312 994577603417113 2.6090 16:01:00 XLON 596 994577603417114 2.6090 16:01:00 TRQX 1,286 994577657945054 2.6060 16:01:25 CHIX 1,200 1200024CN 2.6050 16:01:54 XLON 71 994577603417291 2.6050 16:02:24 XLON 2,648 994577603417363 2.6050 16:02:24 XLON 211 994577603417364 2.6050 16:02:54 XLON 157 994577603417459 2.6050 16:03:11 XLON 4,675 994577603417547 2.6050 16:03:44 XLON 3,115 994577603417590 2.6050 16:04:04 XLON 337 994577603417638 2.6050 16:04:06 CHIX 610 1200024WB 2.6050 16:04:34 XLON 1,392 994577603417680 2.6050 16:05:04 CHIX 1,327 120002538 2.6040 16:05:04 BATE 2,148 20001OEP 2.6050 16:05:04 XLON 2,213 994577603417766 2.6050 16:05:04 XLON 1,688 994577603417770 2.6050 16:05:04 TRQX 1,852 994577657945981 2.6050 16:05:19 CHIX 326 12000257Y 2.6050 16:05:19 CHIX 172 12000257Z 2.6050 16:05:19 CHIX 2,148 120002580 2.6050 16:05:19 BATE 1,686 20001OIA 2.6050 16:05:19 BATE 774 20001OIE 2.6050 16:05:19 BATE 912 20001OIL 2.6050 16:05:19 XLON 2,904 994577603417846 2.6050 16:05:19 XLON 160 994577603417852 2.6050 16:05:19 XLON 30 994577603417853 2.6050 16:05:19 XLON 1,077 994577603417854 2.6050 16:05:19 XLON 448 994577603417855 2.6050 16:05:46 CHIX 691 1200025ED 2.6040 16:06:14 BATE 4,591 20001OQA 2.6040 16:06:15 BATE 4,591 20001OQE 2.6040 16:06:15 BATE 3,224 20001OQJ 2.6040 16:06:44 BATE 1,143 20001OTD 2.6040 16:06:44 XLON 2,985 994577603418108 2.6070 16:07:08 XLON 622 994577603418194 2.6070 16:07:17 XLON 669 994577603418217 2.6070 16:07:17 XLON 332 994577603418218 2.6060 16:07:35 XLON 1,990 994577603418251 2.6070 16:07:35 XLON 880 994577603418252 2.6070 16:07:35 XLON 1,688 994577603418253 2.6070 16:07:35 XLON 553 994577603418254 2.6070 16:07:46 XLON 747 994577603418298 2.6070 16:07:46 XLON 278 994577603418299 2.6070 16:07:54 XLON 880 994577603418306 2.6070 16:07:54 XLON 108 994577603418307 2.6060 16:07:54 XLON 1,967 994577603418308 2.6060 16:07:58 CHIX 1,453 1200025W9 2.6060 16:07:58 CHIX 1,085 1200025WA 2.6060 16:08:14 XLON 666 994577603418374 2.6060 16:08:24 XLON 610 994577603418402 2.6060 16:08:34 XLON 1,321 994577603418410 2.6060 16:08:46 CHIX 671 12000263M 2.6060 16:08:46 XLON 477 994577603418428 2.6060 16:08:47 CHIX 515 12000263U 2.6060 16:08:54 XLON 1,195 994577603418447 2.6060 16:08:56 CHIX 187 120002668 2.6060 16:09:04 XLON 451 994577603418516 2.6060 16:09:14 XLON 1,321 994577603418522 2.6060 16:09:16 CHIX 1,095 120002692 2.6050 16:09:44 CHIX 1,416 1200026DC 2.6050 16:09:44 BATE 3,184 20001PGT 2.6050 16:09:44 BATE 774 20001PGU 2.6050 16:09:44 BATE 990 20001PGV 2.6050 16:09:44 BATE 1,585 20001PGW 2.6060 16:09:44 BATE 284 20001PGX 2.6050 16:09:44 XLON 3,385 994577603418617 2.6050 16:09:44 XLON 1,514 994577603418618 2.6050 16:09:44 TRQX 1,023 994577657947134 2.6050 16:09:44 TRQX 147 994577657947135 2.6040 16:10:04 XLON 21 994577603418666 2.6040 16:10:04 XLON 631 994577603418667 2.6040 16:10:04 XLON 436 994577603418668 2.6040 16:10:14 XLON 1,317 994577603418723 2.6040 16:10:24 XLON 766 994577603418781 2.6040 16:10:26 CHIX 998 1200026KW 2.6040 16:10:44 XLON 1,324 994577603418902 2.6040 16:11:04 XLON 813 994577603418934 2.6030 16:12:54 XLON 2,165 994577603419292 2.6030 16:13:14 XLON 1,321 994577603419375 2.6030 16:13:14 XLON 1,261 994577603419376 2.6030 16:13:23 XLON 31 994577603419411 2.6030 16:13:23 XLON 30 994577603419412 2.6030 16:13:23 XLON 4,597 994577603419415 2.6030 16:13:23 XLON 95 994577603419416 2.6030 16:13:24 XLON 1,974 994577603419422 2.6030 16:13:26 XLON 2,436 994577603419427 2.6030 16:13:36 CHIX 843 1200027K8 2.6030 16:13:38 XLON 932 994577603419504 2.6030 16:13:38 XLON 1,642 994577603419505 2.6030 16:13:41 XLON 872 994577603419513 2.6030 16:13:41 XLON 1,200 994577603419517 2.6030 16:13:41 XLON 144 994577603419518 2.6030 16:13:54 XLON 596 994577603419588 2.6030 16:14:04 XLON 741 994577603419611 2.6030 16:14:14 XLON 1,298 994577603419654 2.6030 16:14:16 CHIX 405 1200027U7 2.6030 16:14:16 CHIX 1,593 1200027U8 2.6030 16:14:16 XLON 1,132 994577603419660 2.6020 16:14:16 TRQX 1,188 994577657948303 2.6030 16:14:17 CHIX 1,247 1200027UC 2.6040 16:15:24 XLON 393 994577603419892 2.6070 16:16:54 XLON 3,876 994577603420183 2.6070 16:17:24 XLON 360 994577603420293 2.6080 16:17:49 XLON 1,363 994577603420385 2.6080 16:18:04 XLON 956 994577603420422 2.6080 16:18:14 XLON 624 994577603420480 2.6080 16:18:24 XLON 1,874 994577603420490 2.6080 16:18:24 XLON 2,558 994577603420491 2.6080 16:18:44 XLON 392 994577603420562 2.6080 16:18:45 XLON 1,468 994577603420564 2.6080 16:19:04 XLON 1,682 994577603420582 2.6080 16:19:04 XLON 1,682 994577603420583 2.6080 16:19:06 CHIX 1,075 1200029CW 2.6080 16:19:14 XLON 2,083 994577603420598 2.6080 16:19:34 XLON 1,802 994577603420689 2.6080 16:19:44 XLON 959 994577603420721 2.6080 16:19:54 XLON 2,121 994577603420779 2.6080 16:19:54 XLON 1,669 994577603420780 2.6080 16:20:14 XLON 531 994577603420888 2.6080 16:20:16 CHIX 1,417 1200029PQ 2.6080 16:20:24 XLON 1,466 994577603420927 2.6080 16:20:34 BATE 902 20001S4E 2.6080 16:20:34 BATE 99 20001S4O 2.6080 16:20:34 BATE 3,153 20001S4P 2.6080 16:20:34 XLON 1,466 994577603420967 2.6080 16:20:34 XLON 583 994577603420968 2.6080 16:20:34 TRQX 162 994577657949921 2.6080 16:20:34 TRQX 2,279 994577657949922 2.6080 16:20:35 BATE 3,633 20001S4X 2.6080 16:20:35 BATE 603 20001S4Y 2.6100 16:20:48 XLON 1 994577603421029 2.6110 16:20:50 XLON 326 994577603421037 2.6110 16:20:50 XLON 687 994577603421038 2.6110 16:20:50 XLON 1,688 994577603421039 2.6110 16:20:50 XLON 2,400 994577603421040 2.6110 16:20:50 XLON 1,610 994577603421041 2.6110 16:20:51 XLON 1,323 994577603421044 2.6110 16:20:51 XLON 295 994577603421045 2.6110 16:20:51 XLON 3,240 994577603421046 2.6100 16:21:14 XLON 1,248 994577603421221 2.6100 16:21:24 XLON 1,466 994577603421238 2.6100 16:21:24 XLON 1,361 994577603421239 2.6100 16:21:44 XLON 238 994577603421320 2.6100 16:21:44 XLON 4,047 994577603421321 2.6100 16:22:04 XLON 208 994577603421415 2.6100 16:22:14 XLON 1,466 994577603421451 2.6100 16:22:24 XLON 803 994577603421502 2.6100 16:22:38 XLON 660 994577603421548 2.6110 16:22:38 XLON 1,408 994577603421550 2.6110 16:22:38 XLON 677 994577603421551 2.6100 16:22:44 XLON 1,466 994577603421575 2.6100 16:22:54 XLON 1,466 994577603421626 2.6100 16:23:04 XLON 1,151 994577603421682 2.6110 16:23:14 XLON 872 994577603421718 2.6110 16:23:24 CHIX 2,529 120002AXR 2.6110 16:23:24 XLON 1,466 994577603421745 2.6110 16:23:24 XLON 926 994577603421746 2.6110 16:23:26 CHIX 739 120002AZ8 2.6110 16:23:26 CHIX 1,864 120002AZC 2.6110 16:23:26 BATE 2,503 20001T29 2.6110 16:23:26 BATE 2,008 20001T2A 2.6110 16:23:26 XLON 2,190 994577603421768 2.6110 16:23:26 XLON 289 994577603421769 2.6110 16:23:26 TRQX 1,040 994577657950871 2.6110 16:23:26 TRQX 688 994577657950873 2.6110 16:23:26 TRQX 72 994577657950874 2.6120 16:23:37 CHIX 1,459 120002B14 2.6120 16:23:50 XLON 2,288 994577603421874 2.6120 16:23:54 XLON 1,008 994577603421892 2.6120 16:23:54 TRQX 1,762 994577657951007 2.6120 16:24:04 XLON 1,119 994577603421946 2.6120 16:24:09 XLON 984 994577603421960 2.6120 16:25:14 CHIX 484 120002BMY 2.6120 16:25:14 CHIX 978 120002BMZ 2.6120 16:25:14 CHIX 1,585 120002BN0 2.6120 16:25:14 CHIX 205 120002BN1 2.6110 16:25:14 XLON 762 994577603422253 2.6120 16:25:14 XLON 638 994577603422254 2.6120 16:25:14 XLON 349 994577603422255 2.6120 16:25:19 XLON 677 994577603422279 2.6120 16:25:19 XLON 1,688 994577603422280 2.6120 16:25:19 XLON 1,300 994577603422281 2.6120 16:25:19 XLON 141 994577603422282 2.6120 16:25:26 XLON 200 994577603422312 2.6120 16:25:26 XLON 913 994577603422313 2.6120 16:25:34 XLON 1,068 994577603422330 2.6120 16:25:34 XLON 45 994577603422331 2.6110 16:25:34 XLON 1,990 994577603422334 2.6110 16:25:44 XLON 1,501 994577603422367 2.6110 16:25:52 BATE 4,370 20001TV4 2.6110 16:25:52 TRQX 1,212 994577657951602 2.6110 16:26:05 BATE 1,173 20001TYF 2.6110 16:26:05 BATE 431 20001TYI 2.6110 16:26:14 XLON 442 994577603422459 2.6110 16:26:14 XLON 2,503 994577603422460 2.6110 16:27:14 XLON 4,105 994577603422742 2.6120 16:27:34 CHIX 147 120002CJN 2.6120 16:27:34 CHIX 12 120002CJO 2.6120 16:27:34 CHIX 297 120002CJP 2.6120 16:27:34 CHIX 188 120002CJQ 2.6120 16:27:34 CHIX 1,540 120002CJR 2.6120 16:27:34 CHIX 1,861 120002CJS 2.6110 16:27:34 XLON 386 994577603422838 2.6110 16:27:44 XLON 1,071 994577603422886 2.6110 16:27:54 XLON 1,776 994577603422919 2.6110 16:28:00 XLON 1,544 994577603422946 2.6110 16:28:14 CHIX 496 120002CUY 2.6110 16:28:14 XLON 1,372 994577603423009 2.6110 16:28:14 XLON 3,051 994577603423010 2.6110 16:28:14 TRQX 1,146 994577657952314 2.6110 16:28:24 XLON 1,776 994577603423111 2.6110 16:28:34 XLON 1,403 994577603423126 2.6110 16:28:34 XLON 1,404 994577603423127 2.6110 16:28:44 XLON 365 994577603423180 2.6110 16:28:46 CHIX 1,426 120002D1I 2.6110 16:28:54 XLON 1,776 994577603423205 2.6110 16:29:26 CHIX 512 120002DBD 2.6110 16:29:26 CHIX 2,389 120002DBE 2.6110 16:29:26 BATE 2,962 20001V2G 2.6110 16:29:26 XLON 751 994577603423370 2.6110 16:29:26 XLON 1,413 994577603423371 2.6110 16:29:26 TRQX 746 994577657952626 2.6120 16:29:33 CHIX 147 120002DCR 2.6120 16:29:34 CHIX 533 120002DDD 2.6120 16:29:50 TRQX 5 994577657952805 2.6130 16:29:56 XLON 666 994577603423597 2.6130 16:29:56 XLON 292 994577603423598 2.6130 16:29:58 XLON 665 994577603423638 2.6130 16:29:58 XLON 39 994577603423639 2.6130 16:29:58 XLON 1,645 994577603423640 2.6130 16:29:59 XLON 35 994577603423650 2.6130 16:29:59 XLON 662 994577603423651 2.6130 16:29:59 XLON 1,666 994577603423652 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) 20 7372 8008 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 POSEAPSKFEDLEFA