Kingfisher PLC

Transaction in Own Shares • Jul 3, 2024

National Storage Mechanism | Additional information RNS Number : 8813U Kingfisher PLC 03 July 2024 KINGFISHER PLC Transaction in own shares 03 July 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 02 July 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: 02 July 2024 Total number of shares purchased: 2,734,496 Volume Weighted Average price paid per share: ��2.5043 Highest price paid per share: ��2.5200 Lowest price paid per share: ��2.4540 To date, Kingfisher has purchased 4,875,708 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets and 19,944,368 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first and second tranches, respectively, of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 1,483,105 ��2.5047 CHIX 370,000 ��2.5039 BATE 676,391 ��2.5043 TRQX 103,000 ��2.5015 AQXE 102,000 ��2.5026 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 02 Jul 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 2.4580 08:26:06 XLON 2,832 1023645942027138 2.4580 08:26:06 CHIX 2,832 1200007GZ 2.4580 08:26:06 AQXE 2,800 6007 2.4570 08:27:18 CHIX 3 1200007OP 2.4580 08:27:18 AQXE 32 6277 2.4600 08:27:24 XLON 2,832 1023645942027359 2.4580 08:27:24 BATE 228 200006GW 2.4600 08:27:26 BATE 1 200006GZ 2.4600 08:27:27 BATE 20 200006H9 2.4600 08:27:30 BATE 2 200006HB 2.4600 08:27:32 BATE 1 200006HK 2.4600 08:27:33 BATE 10 200006HQ 2.4600 08:27:34 TRQX 2,700 1023645996551368 2.4600 08:27:34 TRQX 132 1023645996551369 2.4600 08:27:34 CHIX 2,700 1200007QN 2.4600 08:27:34 CHIX 132 1200007QO 2.4600 08:27:34 BATE 1 200006HV 2.4600 08:27:34 BATE 2,150 200006HW 2.4590 08:27:52 XLON 2,700 1023645942027425 2.4590 08:27:52 XLON 132 1023645942027426 2.4570 08:27:52 XLON 1,816 1023645942027449 2.4590 08:27:52 TRQX 2,677 1023645996551399 2.4590 08:27:52 TRQX 155 1023645996551400 2.4580 08:27:52 TRQX 1,873 1023645996551403 2.4580 08:27:52 TRQX 96 1023645996551404 2.4580 08:27:52 TRQX 863 1023645996551405 2.4590 08:27:52 CHIX 2,832 1200007UF 2.4570 08:27:52 CHIX 31 1200007UJ 2.4580 08:27:52 BATE 1,392 200006K1 2.4560 08:27:52 BATE 1,620 200006K2 2.4590 08:27:52 AQXE 447 6521 2.4590 08:27:52 AQXE 1,463 6522 2.4580 08:27:52 AQXE 1,910 6523 2.4550 08:28:50 TRQX 34 1023645996551525 2.4540 08:28:50 BATE 1,706 200006O7 2.4560 08:28:50 BATE 731 200006O8 2.4550 08:28:50 AQXE 1,878 6779 2.4580 08:30:27 BATE 963 200006XH 2.4730 08:36:05 XLON 2,832 1023645942028541 2.4720 08:38:18 XLON 2,832 1023645942028753 2.4720 08:38:18 CHIX 1,860 12000099S 2.4710 08:38:20 XLON 2,832 1023645942028765 2.4710 08:38:20 CHIX 1,268 1200009A0 2.4710 08:38:20 CHIX 592 1200009A1 2.4720 08:39:31 CHIX 1,117 1200009GU 2.4720 08:40:01 XLON 2,832 1023645942028895 2.4720 08:40:01 CHIX 671 1200009K8 2.4720 08:40:01 BATE 1,085 200007LC 2.4720 08:40:01 BATE 1,747 200007LD 2.4720 08:41:08 XLON 2,832 1023645942029102 2.4710 08:41:08 XLON 2,832 1023645942029105 2.4700 08:41:08 XLON 2,832 1023645942029106 2.4720 08:41:08 CHIX 1,275 1200009QV 2.4720 08:41:08 CHIX 660 1200009QW 2.4710 08:41:08 CHIX 1,788 1200009QZ 2.4700 08:41:08 CHIX 119 1200009R5 2.4700 08:41:08 CHIX 1,669 1200009R6 2.4720 08:41:08 BATE 1,407 200007P1 2.4720 08:41:08 BATE 1,425 200007P2 2.4700 08:41:08 BATE 2,179 200007P5 2.4700 08:41:08 BATE 653 200007P6 2.4700 08:41:09 BATE 2,353 200007P9 2.4710 08:41:30 XLON 2,832 1023645942029146 2.4700 08:41:36 XLON 1,316 1023645942029161 2.4700 08:43:02 XLON 1,516 1023645942029319 2.4700 08:43:02 CHIX 295 1200009XO 2.4720 08:45:01 XLON 2,832 1023645942029451 2.4720 08:45:01 CHIX 1,721 120000A44 2.4720 08:45:01 BATE 1,858 200007XF 2.4710 08:45:18 XLON 1,416 1023645942029504 2.4710 08:45:18 XLON 1,416 1023645942029505 2.4720 08:47:56 XLON 2,832 1023645942029720 2.4720 08:47:56 TRQX 2,162 1023645996553471 2.4720 08:47:56 TRQX 232 1023645996553472 2.4720 08:47:57 XLON 26 1023645942029723 2.4720 08:47:57 XLON 374 1023645942029724 2.4720 08:47:57 XLON 588 1023645942029725 2.4720 08:47:57 XLON 1,489 1023645942029726 2.4720 08:47:57 XLON 1,284 1023645942029727 2.4710 08:47:57 CHIX 1,804 120000AG0 2.4790 08:51:55 XLON 2,832 1023645942030149 2.4800 08:51:55 XLON 395 1023645942030150 2.4800 08:51:55 XLON 1,284 1023645942030151 2.4800 08:51:55 XLON 1,942 1023645942030152 2.4800 08:51:55 XLON 308 1023645942030153 2.4800 08:52:05 XLON 362 1023645942030195 2.4800 08:52:10 XLON 354 1023645942030197 2.4840 08:52:39 XLON 371 1023645942030328 2.4840 08:52:39 XLON 433 1023645942030329 2.4840 08:52:39 XLON 434 1023645942030330 2.4840 08:52:39 XLON 371 1023645942030331 2.4830 08:52:40 XLON 2,832 1023645942030341 2.4820 08:52:40 XLON 2,832 1023645942030343 2.4830 08:52:40 XLON 1,284 1023645942030345 2.4830 08:52:40 XLON 374 1023645942030346 2.4830 08:52:40 XLON 18 1023645942030347 2.4830 08:52:40 XLON 606 1023645942030348 2.4830 08:52:40 XLON 662 1023645942030349 2.4840 08:52:40 XLON 985 1023645942030350 2.4820 08:52:40 CHIX 2,757 120000B2U 2.4820 08:52:40 BATE 2,715 200008G0 2.4830 08:52:40 BATE 16 200008G2 2.4830 08:52:40 BATE 717 200008G3 2.4830 08:52:40 BATE 782 200008G4 2.4840 08:52:40 BATE 717 200008G5 2.4840 08:52:40 BATE 92 200008G6 2.4810 08:52:41 XLON 2,832 1023645942030353 2.4820 08:52:41 BATE 717 200008GD 2.4820 08:52:41 BATE 105 200008GE 2.4810 08:52:43 XLON 2,832 1023645942030357 2.4800 08:52:43 XLON 2,832 1023645942030362 2.4800 08:52:43 BATE 2,715 200008GH 2.4810 08:55:21 XLON 2,832 1023645942030652 2.4800 08:55:21 XLON 2,832 1023645942030654 2.4810 08:55:21 TRQX 1,993 1023645996554312 2.4810 08:55:21 CHIX 1,840 120000BB1 2.4800 08:55:21 BATE 1,441 200008LH 2.4800 08:55:21 BATE 777 200008LI 2.4850 08:59:11 XLON 2,832 1023645942030986 2.4850 08:59:11 CHIX 1,794 120000BPQ 2.4850 08:59:25 XLON 2,832 1023645942031007 2.4860 08:59:25 BATE 15 200008UA 2.4860 08:59:25 BATE 95 200008UB 2.4880 09:02:13 XLON 2,832 1023645942031378 2.4870 09:02:13 XLON 1,479 1023645942031380 2.4870 09:02:13 XLON 1,353 1023645942031381 2.4870 09:02:13 CHIX 1,851 120000C7O 2.4880 09:02:13 BATE 2,832 2000095L 2.4880 09:02:26 XLON 2,791 1023645942031421 2.4880 09:02:26 XLON 41 1023645942031422 2.4870 09:02:26 XLON 2,832 1023645942031424 2.4880 09:02:26 BATE 1,558 2000096L 2.4880 09:02:26 BATE 1,274 2000096M 2.4860 09:02:26 BATE 2,832 2000096N 2.4880 09:02:26 BATE 1,781 2000096Q 2.4880 09:04:20 XLON 2,014 1023645942031596 2.4880 09:04:20 XLON 818 1023645942031597 2.4880 09:04:20 BATE 1,781 200009BA 2.4880 09:05:06 CHIX 1,846 120000CIH 2.4880 09:05:06 CHIX 33 120000CII 2.4890 09:07:42 XLON 1,500 1023645942031883 2.4890 09:07:42 XLON 1,332 1023645942031884 2.4930 09:08:31 XLON 2,832 1023645942031989 2.4930 09:08:31 BATE 1,610 200009JH 2.4930 09:08:31 BATE 16 200009JI 2.4920 09:08:58 XLON 2,832 1023645942032121 2.4910 09:08:58 XLON 2,832 1023645942032122 2.4920 09:08:58 TRQX 2,642 1023645996555657 2.4920 09:08:58 CHIX 1,892 120000CW2 2.4910 09:08:58 BATE 1,511 200009KF 2.4910 09:08:58 BATE 713 200009KG 2.4920 09:08:58 BATE 713 200009KH 2.4920 09:08:58 BATE 16 200009KI 2.4900 09:08:59 XLON 2,832 1023645942032123 2.4890 09:08:59 XLON 2,832 1023645942032125 2.4880 09:08:59 AQXE 2,352 14405 2.4890 09:08:59 BATE 1,511 200009KM 2.4870 09:08:59 BATE 1,585 200009KS 2.4870 09:09:00 XLON 286 1023645942032134 2.4870 09:09:00 XLON 573 1023645942032135 2.4870 09:09:00 XLON 440 1023645942032136 2.4910 09:11:56 XLON 2,257 1023645942032515 2.4910 09:11:56 AQXE 544 14930 2.4910 09:11:56 BATE 1,111 200009ST 2.4910 09:11:56 BATE 537 200009SU 2.4920 09:11:56 BATE 713 200009SV 2.4920 09:11:56 BATE 16 200009SW 2.4920 09:11:56 BATE 101 200009SX 2.4920 09:14:50 BATE 836 200009XS 2.4950 09:17:02 XLON 2,832 1023645942033054 2.4950 09:17:02 BATE 2,361 20000A3O 2.4950 09:17:02 BATE 713 20000A3P 2.4960 09:17:02 BATE 713 20000A3Q 2.4960 09:17:02 BATE 16 20000A3R 2.4940 09:17:32 XLON 2,832 1023645942033145 2.4940 09:17:32 TRQX 1,721 1023645996556454 2.4940 09:17:32 CHIX 1,834 120000DSC 2.4940 09:17:32 AQXE 2,205 15741 2.4940 09:17:32 AQXE 168 15742 2.4950 09:17:32 BATE 713 20000A5O 2.4950 09:17:32 BATE 16 20000A5P 2.4960 09:20:10 CHIX 1,825 120000E0Z 2.4950 09:20:11 XLON 237 1023645942033346 2.4950 09:20:11 XLON 2,316 1023645942033347 2.4950 09:20:11 XLON 279 1023645942033348 2.4950 09:20:11 CHIX 1,825 120000E12 2.4960 09:20:11 BATE 713 20000ACQ 2.4960 09:20:11 BATE 19 20000ACR 2.4970 09:25:27 CHIX 1,777 120000EKO 2.4970 09:26:07 XLON 552 1023645942033889 2.4970 09:26:16 XLON 530 1023645942033910 2.4970 09:27:21 XLON 2,832 1023645942034033 2.4970 09:27:21 BATE 317 20000ASK 2.4970 09:27:21 BATE 2,515 20000ASL 2.4970 09:29:08 CHIX 1,793 120000EW8 2.4980 09:31:17 XLON 891 1023645942034395 2.4980 09:31:17 XLON 1,941 1023645942034396 2.4980 09:31:17 XLON 703 1023645942034397 2.4980 09:31:17 XLON 319 1023645942034398 2.4990 09:31:17 TRQX 1,721 1023645996557638 2.4980 09:31:17 CHIX 822 120000F6G 2.4980 09:31:17 CHIX 1,895 120000F6H 2.4980 09:31:21 XLON 702 1023645942034402 2.4980 09:31:21 BATE 710 20000B5T 2.4970 09:33:11 XLON 54 1023645942034561 2.4970 09:33:11 XLON 5 1023645942034562 2.4970 09:33:11 XLON 2,773 1023645942034563 2.4980 09:33:11 XLON 635 1023645942034567 2.4980 09:33:11 XLON 2,007 1023645942034568 2.4980 09:33:11 XLON 17 1023645942034569 2.4980 09:33:11 XLON 1,119 1023645942034570 2.4970 09:33:11 BATE 508 20000BAS 2.4970 09:33:11 BATE 2,324 20000BAT 2.4970 09:33:13 XLON 442 1023645942034574 2.4980 09:33:16 BATE 190 20000BBB 2.5010 09:35:55 XLON 2,832 1023645942034737 2.5010 09:35:55 CHIX 1,776 120000FO1 2.5010 09:35:55 BATE 698 20000BG4 2.5010 09:37:46 XLON 1,416 1023645942034857 2.5010 09:37:46 XLON 1,416 1023645942034858 2.5010 09:37:46 XLON 2,007 1023645942034859 2.5010 09:39:16 CHIX 1,786 120000FYY 2.5000 09:39:41 XLON 2,832 1023645942034977 2.5000 09:39:41 XLON 429 1023645942034978 2.5000 09:39:41 BATE 2,832 20000BQ0 2.5020 09:40:53 AQXE 109 19053 2.5030 09:40:53 BATE 31 20000BUO 2.5040 09:41:03 BATE 1 20000BVN 2.5050 09:41:11 BATE 3 20000BWW 2.5060 09:46:53 XLON 2,832 1023645942035940 2.5050 09:46:53 XLON 460 1023645942035941 2.5050 09:46:53 XLON 2,372 1023645942035942 2.5040 09:46:53 XLON 2,832 1023645942035947 2.5060 09:46:53 TRQX 1,731 1023645996558930 2.5070 09:46:53 CHIX 1,810 120000GVU 2.5060 09:46:53 CHIX 1,810 120000GVZ 2.5050 09:46:53 CHIX 902 120000GW3 2.5050 09:46:53 BATE 873 20000CCF 2.5060 09:46:53 BATE 873 20000CCG 2.5060 09:46:53 BATE 16 20000CCH 2.5040 09:46:53 BATE 2,832 20000CCJ 2.5070 09:46:53 AQXE 1,461 20040 2.5050 09:46:53 AQXE 1,037 20046 2.5050 09:46:53 AQXE 315 20047 2.5050 09:46:54 XLON 2,007 1023645942035953 2.5050 09:46:54 XLON 385 1023645942035954 2.5050 09:46:54 XLON 17 1023645942035957 2.5050 09:46:54 XLON 2,007 1023645942035958 2.5050 09:46:54 XLON 629 1023645942035959 2.5050 09:46:54 XLON 384 1023645942035960 2.5040 09:46:54 XLON 2,832 1023645942035962 2.5040 09:46:54 BATE 2,832 20000CD1 2.5040 09:46:55 AQXE 294 20065 2.5070 09:50:14 XLON 1,450 1023645942036454 2.5070 09:50:14 XLON 1,382 1023645942036455 2.5070 09:50:14 XLON 1,604 1023645942036456 2.5060 09:50:14 CHIX 1,243 120000H92 2.5070 09:50:18 CHIX 560 120000H9Q 2.5070 09:51:02 XLON 2,832 1023645942036549 2.5070 09:51:02 AQXE 1,696 20782 2.5080 09:53:20 XLON 661 1023645942036835 2.5080 09:53:20 XLON 2,171 1023645942036836 2.5080 09:53:20 XLON 2,831 1023645942036837 2.5090 09:53:20 XLON 360 1023645942036838 2.5090 09:53:20 XLON 738 1023645942036839 2.5080 09:53:20 BATE 661 20000CUQ 2.5080 09:53:20 BATE 2,171 20000CUR 2.5090 09:53:20 BATE 707 20000CUS 2.5090 09:53:20 BATE 16 20000CUT 2.5080 09:53:20 AQXE 1,477 21155 2.5080 09:53:20 AQXE 13 21156 2.5110 09:54:13 XLON 1,112 1023645942037027 2.5110 09:55:39 XLON 2,832 1023645942037190 2.5110 09:55:39 XLON 3,400 1023645942037193 2.5130 09:57:54 XLON 2,832 1023645942037506 2.5140 09:57:54 XLON 1,136 1023645942037508 2.5140 09:57:54 XLON 630 1023645942037509 2.5140 09:57:54 XLON 389 1023645942037510 2.5130 09:57:54 TRQX 182 1023645996560003 2.5130 09:57:54 TRQX 14 1023645996560004 2.5140 09:57:54 CHIX 2,708 120000I6C 2.5140 09:57:54 BATE 2,832 20000D88 2.5140 09:57:54 AQXE 2,350 21876 2.5160 10:01:03 XLON 2,750 1023645942037931 2.5160 10:01:03 XLON 82 1023645942037932 2.5160 10:01:03 CHIX 1,817 120000IJR 2.5180 10:01:31 XLON 2,832 1023645942037997 2.5180 10:01:31 TRQX 2,412 1023645996560425 2.5180 10:01:31 BATE 2,832 20000DL0 2.5200 10:01:34 BATE 757 20000DLB 2.5180 10:02:14 XLON 2,832 1023645942038031 2.5170 10:02:30 XLON 2,832 1023645942038058 2.5160 10:02:30 XLON 2,832 1023645942038060 2.5160 10:02:30 XLON 2,832 1023645942038067 2.5150 10:02:30 XLON 2,832 1023645942038070 2.5160 10:02:30 BATE 1,992 20000DOS 2.5170 10:02:30 BATE 707 20000DOT 2.5160 10:02:30 BATE 840 20000DOU 2.5160 10:02:30 BATE 2,832 20000DP5 2.5140 10:02:30 BATE 2,832 20000DPE 2.5140 10:02:32 XLON 775 1023645942038075 2.5140 10:02:32 XLON 2,057 1023645942038076 2.5160 10:02:50 XLON 2,832 1023645942038113 2.5160 10:02:50 BATE 2,700 20000DQ8 2.5160 10:02:50 BATE 132 20000DQ9 2.5150 10:02:58 XLON 2,832 1023645942038141 2.5140 10:03:34 XLON 1,807 1023645942038211 2.5130 10:03:34 XLON 1,440 1023645942038212 2.5140 10:03:34 CHIX 1,747 120000IZN 2.5140 10:03:34 BATE 2,832 20000DS4 2.5120 10:03:34 BATE 2,832 20000DSC 2.5110 10:03:40 XLON 1,073 1023645942038223 2.5120 10:04:58 XLON 2,026 1023645942038337 2.5120 10:04:58 BATE 1,699 20000DVR 2.5100 10:05:07 XLON 994 1023645942038346 2.5100 10:05:07 XLON 19 1023645942038347 2.5110 10:05:07 BATE 2,832 20000DWB 2.5110 10:05:07 BATE 707 20000DWC 2.5120 10:07:02 XLON 1,524 1023645942038550 2.5120 10:07:02 CHIX 1,752 120000JHR 2.5120 10:07:02 BATE 2,832 20000E2P 2.5120 10:07:02 BATE 334 20000E2S 2.5110 10:07:19 XLON 31 1023645942038569 2.5120 10:11:01 XLON 1,742 1023645942038894 2.5120 10:11:01 BATE 2,832 20000EEV 2.5110 10:11:02 XLON 1,493 1023645942038896 2.5100 10:11:02 XLON 2,832 1023645942038899 2.5120 10:11:02 XLON 1,519 1023645942038914 2.5110 10:11:02 CHIX 1,840 120000K08 2.5120 10:11:02 BATE 296 20000EEY 2.5120 10:11:02 BATE 707 20000EEZ 2.5110 10:11:02 AQXE 1,742 24343 2.5130 10:13:43 XLON 2,464 1023645942039081 2.5130 10:13:43 CHIX 1,818 120000K9V 2.5130 10:13:43 BATE 2,832 20000EML 2.5140 10:13:43 BATE 848 20000EMN 2.5140 10:13:43 BATE 457 20000EMO 2.5130 10:14:02 XLON 1,978 1023645942039162 2.5130 10:14:02 BATE 999 20000EQA 2.5130 10:14:02 BATE 1,706 20000EQB 2.5130 10:14:15 BATE 127 20000EQZ 2.5120 10:17:06 XLON 2,464 1023645942039418 2.5110 10:17:06 XLON 1,765 1023645942039422 2.5130 10:17:06 TRQX 46 1023645996561897 2.5130 10:17:06 TRQX 792 1023645996561898 2.5130 10:17:06 TRQX 879 1023645996561899 2.5130 10:17:06 BATE 707 20000EXJ 2.5140 10:17:06 BATE 707 20000EXK 2.5140 10:17:06 BATE 16 20000EXL 2.5140 10:17:06 BATE 1,699 20000EXM 2.5140 10:17:06 BATE 104 20000EXN 2.5110 10:17:06 BATE 2,832 20000EXX 2.5100 10:17:59 XLON 1,577 1023645942039513 2.5100 10:17:59 XLON 1,178 1023645942039514 2.5100 10:18:33 CHIX 1,782 120000KXV 2.5090 10:18:45 XLON 2,832 1023645942039586 2.5090 10:18:45 XLON 2,266 1023645942039601 2.5090 10:18:45 BATE 2,700 20000F4C 2.5090 10:18:45 BATE 132 20000F4D 2.5090 10:18:45 BATE 707 20000F4E 2.5100 10:18:45 BATE 707 20000F4F 2.5100 10:18:45 BATE 16 20000F4G 2.5090 10:18:48 BATE 707 20000F4M 2.5080 10:20:58 XLON 1,416 1023645942039833 2.5080 10:20:58 XLON 284 1023645942039834 2.5070 10:21:11 XLON 2,138 1023645942039858 2.5060 10:21:11 XLON 2,138 1023645942039860 2.5050 10:21:11 XLON 440 1023645942039865 2.5060 10:21:11 CHIX 1,742 120000L6R 2.5070 10:21:11 BATE 2,832 20000FB3 2.5040 10:21:11 BATE 2,832 20000FBA 2.5070 10:21:11 AQXE 1,728 26035 2.5030 10:21:45 BATE 22 20000FCJ 2.5030 10:21:46 BATE 1,736 20000FCK 2.5030 10:21:46 BATE 1,074 20000FCL 2.5020 10:24:31 XLON 1,441 1023645942040132 2.5030 10:24:31 BATE 818 20000FGT 2.5030 10:24:31 BATE 818 20000FGW 2.5030 10:24:31 BATE 25 20000FGX 2.5010 10:25:10 XLON 1,437 1023645942040202 2.5010 10:25:10 XLON 4 1023645942040203 2.5020 10:25:10 CHIX 1,847 120000LHZ 2.5030 10:25:10 BATE 818 20000FHL 2.5010 10:25:10 BATE 2,832 20000FHN 2.5000 10:25:11 XLON 2,208 1023645942040206 2.4990 10:25:11 XLON 1,416 1023645942040207 2.4990 10:25:11 XLON 624 1023645942040208 2.4980 10:25:11 BATE 2,826 20000FHW 2.5000 10:25:31 XLON 431 1023645942040226 2.5000 10:25:31 TRQX 7 1023645996562756 2.5020 10:26:03 XLON 352 1023645942040275 2.5030 10:26:15 XLON 1,468 1023645942040293 2.5030 10:26:15 TRQX 1,711 1023645996562816 2.5050 10:26:18 BATE 868 20000FKD 2.5050 10:26:32 BATE 818 20000FKM 2.5050 10:26:32 BATE 97 20000FKN 2.5050 10:27:02 BATE 818 20000FLN 2.5050 10:27:02 BATE 96 20000FLO 2.5050 10:27:02 BATE 818 20000FLT 2.5050 10:27:02 BATE 25 20000FLU 2.5050 10:27:02 BATE 90 20000FLV 2.5060 10:31:12 XLON 609 1023645942040659 2.5060 10:31:12 XLON 907 1023645942040660 2.5050 10:32:53 XLON 1,819 1023645942040740 2.5040 10:32:53 XLON 1,819 1023645942040743 2.5050 10:32:53 CHIX 1,776 120000MCA 2.5060 10:32:53 BATE 818 20000G3J 2.5060 10:32:53 BATE 16 20000G3K 2.5060 10:32:53 BATE 95 20000G3L 2.5040 10:33:41 BATE 380 20000G5F 2.5030 10:33:50 XLON 2,832 1023645942040844 2.5030 10:33:50 CHIX 910 120000MFJ 2.5030 10:33:50 BATE 2,832 20000G5T 2.5020 10:35:21 XLON 2,832 1023645942040941 2.5040 10:36:12 CHIX 1,767 120000MQ9 2.5040 10:36:12 AQXE 970 28397 2.5040 10:36:12 AQXE 747 28398 2.5040 10:37:07 XLON 2,832 1023645942041091 2.5060 10:38:42 BATE 818 20000GIN 2.5040 10:38:55 XLON 2,043 1023645942041214 2.5030 10:38:55 XLON 87 1023645942041215 2.5030 10:38:55 XLON 2,012 1023645942041216 2.5050 10:38:55 BATE 116 20000GJ1 2.5050 10:38:55 BATE 2,716 20000GJ2 2.5060 10:38:55 BATE 818 20000GJ4 2.5060 10:38:55 BATE 15 20000GJ5 2.5060 10:38:55 BATE 19 20000GJ6 2.5030 10:38:55 BATE 2,832 20000GJB 2.5030 10:38:56 BATE 818 20000GJC 2.5030 10:39:15 CHIX 1,752 120000N1R 2.5020 10:39:38 XLON 47 1023645942041294 2.5020 10:39:38 XLON 2,587 1023645942041295 2.5030 10:39:38 BATE 818 20000GL3 2.5030 10:39:38 BATE 16 20000GL4 2.5030 10:39:42 BATE 1,690 20000GLC 2.5030 10:39:43 BATE 1,142 20000GLD 2.5040 10:41:51 XLON 2,144 1023645942041506 2.5040 10:41:51 TRQX 97 1023645996564529 2.5040 10:41:51 TRQX 1,001 1023645996564530 2.5040 10:41:51 TRQX 31 1023645996564531 2.5040 10:41:54 TRQX 15 1023645996564537 2.5040 10:41:56 TRQX 100 1023645996564541 2.5040 10:41:57 TRQX 469 1023645996564543 2.5030 10:42:49 XLON 1,058 1023645942041608 2.5030 10:42:49 XLON 793 1023645942041609 2.5030 10:43:46 XLON 77 1023645942041682 2.5030 10:43:46 XLON 8 1023645942041683 2.5030 10:43:46 XLON 2,221 1023645942041684 2.5030 10:43:46 BATE 1,706 20000GUQ 2.5030 10:43:46 BATE 1,126 20000GUR 2.5030 10:44:34 CHIX 1,737 120000NJO 2.5060 10:48:01 XLON 2,832 1023645942042101 2.5060 10:49:30 CHIX 1,024 120000O3R 2.5060 10:49:30 CHIX 759 120000O3S 2.5050 10:52:27 BATE 2,832 20000HGK 2.5080 10:52:44 XLON 2,832 1023645942042405 2.5100 10:53:58 XLON 615 1023645942042477 2.5100 10:53:58 XLON 2,217 1023645942042478 2.5100 10:54:27 BATE 1,024 20000HKO 2.5100 10:55:27 BATE 29 20000HLY 2.5100 10:55:36 BATE 2,803 20000HMD 2.5090 10:58:15 XLON 2,832 1023645942042728 2.5100 10:58:15 XLON 425 1023645942042731 2.5100 10:58:15 XLON 1,505 1023645942042732 2.5100 10:58:15 XLON 1,136 1023645942042733 2.5100 10:58:15 XLON 60 1023645942042734 2.5100 10:58:15 XLON 98 1023645942042735 2.5090 10:58:15 TRQX 1,719 1023645996566152 2.5090 10:58:15 CHIX 2,724 120000OTF 2.5100 10:58:15 BATE 1,024 20000HSI 2.5100 10:58:15 BATE 15 20000HSJ 2.5090 10:58:15 AQXE 394 31681 2.5090 10:58:15 AQXE 940 31682 2.5090 10:58:15 AQXE 394 31683 2.5080 10:58:16 BATE 2,832 20000HSN 2.5090 11:00:42 XLON 498 1023645942042919 2.5100 11:00:51 XLON 495 1023645942042936 2.5100 11:00:51 CHIX 366 120000P49 2.5100 11:00:51 CHIX 2,341 120000P4A 2.5100 11:05:42 XLON 2,832 1023645942043263 2.5110 11:05:42 XLON 1,505 1023645942043267 2.5110 11:05:42 XLON 476 1023645942043268 2.5110 11:05:42 XLON 709 1023645942043269 2.5110 11:05:42 XLON 1,176 1023645942043270 2.5100 11:05:42 XLON 2,832 1023645942043274 2.5110 11:05:42 CHIX 1,823 120000PHN 2.5110 11:05:42 BATE 2,832 20000IAF 2.5110 11:05:42 AQXE 745 32842 2.5110 11:05:42 AQXE 983 32843 2.5090 11:05:57 XLON 2,832 1023645942043287 2.5080 11:05:57 XLON 2,832 1023645942043291 2.5090 11:05:57 BATE 2,832 20000IAZ 2.5090 11:07:56 XLON 460 1023645942043397 2.5090 11:07:56 XLON 2,372 1023645942043398 2.5080 11:08:15 XLON 2,832 1023645942043410 2.5070 11:08:15 XLON 2,832 1023645942043414 2.5060 11:08:15 XLON 2,700 1023645942043416 2.5060 11:08:15 XLON 132 1023645942043417 2.5050 11:08:15 XLON 2,832 1023645942043422 2.5080 11:08:15 BATE 2,700 20000IFX 2.5080 11:08:15 BATE 132 20000IFY 2.5080 11:08:15 BATE 1,024 20000IG1 2.5070 11:08:15 BATE 1,024 20000IG4 2.5060 11:08:15 BATE 2,832 20000IG5 2.5040 11:08:15 BATE 2,832 20000IGA 2.5030 11:08:52 XLON 83 1023645942043435 2.5030 11:08:52 XLON 448 1023645942043436 2.5030 11:08:52 XLON 532 1023645942043437 2.5030 11:08:58 BATE 346 20000IHQ 2.5030 11:08:58 BATE 1,024 20000IHR 2.5020 11:12:04 XLON 1,482 1023645942043598 2.5020 11:12:04 XLON 1,080 1023645942043599 2.5020 11:12:04 TRQX 1,731 1023645996567473 2.5020 11:12:04 CHIX 1,826 120000Q0A 2.5030 11:12:04 BATE 767 20000IOG 2.5030 11:12:04 BATE 1,699 20000IOH 2.5030 11:12:15 BATE 589 20000IQ8 2.5050 11:12:16 BATE 1,706 20000IQ9 2.5050 11:12:35 CHIX 909 120000Q38 2.5050 11:12:35 BATE 645 20000IQX 2.5050 11:12:35 BATE 481 20000IQY 2.5040 11:15:30 XLON 2,265 1023645942043850 2.5050 11:15:30 BATE 767 20000IVI 2.5040 11:16:16 XLON 835 1023645942043884 2.5040 11:16:16 XLON 1,695 1023645942043885 2.5040 11:16:16 CHIX 1,801 120000QF7 2.5050 11:16:16 BATE 767 20000IY6 2.5050 11:24:28 XLON 1,452 1023645942044309 2.5050 11:24:29 XLON 1,380 1023645942044310 2.5040 11:24:29 XLON 2,052 1023645942044315 2.5030 11:24:29 XLON 2,832 1023645942044319 2.5040 11:24:29 TRQX 1,723 1023645996568471 2.5050 11:24:29 CHIX 1,759 120000QZ1 2.5040 11:24:29 CHIX 1,764 120000QZ7 2.5050 11:24:29 BATE 2,832 20000JCB 2.5030 11:24:29 BATE 2,243 20000JCD 2.5050 11:24:29 AQXE 1,028 35040 2.5050 11:24:29 AQXE 337 35041 2.5050 11:24:29 AQXE 372 35042 2.5020 11:24:30 XLON 2,832 1023645942044325 2.5010 11:24:30 BATE 2,832 20000JCF 2.5040 11:25:06 BATE 1,366 20000JDM 2.5040 11:25:38 XLON 1,215 1023645942044373 2.5040 11:25:38 XLON 1,475 1023645942044374 2.5040 11:25:38 XLON 142 1023645942044375 2.5040 11:25:38 BATE 1,466 20000JE7 2.5030 11:27:32 XLON 2,832 1023645942044443 2.5040 11:27:32 CHIX 6 120000R6M 2.5030 11:27:35 BATE 767 20000JIV 2.5020 11:27:35 BATE 1,706 20000JIW 2.5020 11:27:36 XLON 415 1023645942044445 2.5020 11:27:36 BATE 1,126 20000JIX 2.5020 11:28:08 XLON 1,416 1023645942044463 2.5020 11:30:42 XLON 1,001 1023645942044657 2.5020 11:30:42 BATE 2,832 20000JQD 2.5010 11:31:16 XLON 1,527 1023645942044681 2.5010 11:31:16 XLON 1,305 1023645942044682 2.5000 11:31:16 XLON 237 1023645942044683 2.5000 11:31:16 XLON 864 1023645942044684 2.5000 11:31:16 XLON 1,731 1023645942044685 2.5010 11:31:16 CHIX 1,787 120000RHA 2.4990 11:31:17 BATE 2,832 20000JR5 2.4990 11:31:38 XLON 1,439 1023645942044718 2.4990 11:31:38 XLON 370 1023645942044719 2.4990 11:32:15 XLON 1,023 1023645942044796 2.4990 11:32:15 CHIX 881 120000RM2 2.4990 11:39:25 XLON 2,832 1023645942045259 2.5000 11:39:25 BATE 767 20000KBK 2.5030 11:41:03 XLON 218 1023645942045433 2.5030 11:41:03 XLON 2,614 1023645942045434 2.5030 11:41:03 TRQX 1,735 1023645996569739 2.5030 11:41:03 CHIX 471 120000SBV 2.5030 11:41:03 CHIX 1,407 120000SBW 2.5030 11:41:03 CHIX 738 120000SBX 2.5030 11:41:03 AQXE 647 37293 2.5030 11:41:03 AQXE 78 37294 2.5030 11:41:03 AQXE 349 37295 2.5030 11:41:03 AQXE 650 37296 2.5020 11:44:01 BATE 2,832 20000KNE 2.5040 11:45:40 XLON 2,832 1023645942045687 2.5040 11:46:02 CHIX 1,754 120000STQ 2.5040 11:46:33 BATE 767 20000KU1 2.5040 11:46:34 BATE 767 20000KU6 2.5040 11:46:34 BATE 107 20000KU7 2.5030 11:46:35 XLON 2,832 1023645942045760 2.5040 11:46:35 BATE 767 20000KU8 2.5040 11:46:35 BATE 98 20000KU9 2.5030 11:46:35 BATE 364 20000KUA 2.5030 11:46:35 BATE 2,468 20000KUB 2.5030 11:46:36 BATE 767 20000KUC 2.5030 11:46:36 BATE 19 20000KUD 2.5020 11:47:17 XLON 1,527 1023645942045808 2.5020 11:47:17 XLON 1,269 1023645942045809 2.5020 11:47:17 XLON 36 1023645942045810 2.5020 11:47:17 CHIX 273 120000SZQ 2.5020 11:47:17 CHIX 610 120000SZR 2.5020 11:47:32 BATE 535 20000KWL 2.5020 11:47:41 BATE 2,297 20000KXF 2.5010 11:48:43 XLON 2,832 1023645942045924 2.5020 11:48:43 BATE 767 20000KZJ 2.5020 11:48:43 BATE 20 20000KZM 2.5020 11:48:43 BATE 110 20000KZN 2.5020 11:48:43 BATE 767 20000KZO 2.5010 11:48:44 XLON 2,832 1023645942045934 2.5000 11:48:44 XLON 1,464 1023645942045936 2.5000 11:48:44 XLON 1,368 1023645942045937 2.5000 11:48:44 BATE 2,832 20000KZQ 2.5000 11:51:34 BATE 981 20000L64 2.5000 11:51:35 BATE 758 20000L67 2.5000 11:51:44 CHIX 1,809 120000TEL 2.5000 11:51:44 BATE 1,093 20000L6H 2.5010 11:52:14 XLON 2,150 1023645942046227 2.5010 11:52:14 XLON 682 1023645942046228 2.5020 11:56:03 XLON 2,832 1023645942046437 2.5020 12:02:00 XLON 2,832 1023645942046767 2.5030 12:02:00 TRQX 272 1023645996571191 2.5030 12:02:00 TRQX 1,465 1023645996571192 2.5030 12:02:00 CHIX 1,463 120000U6N 2.5020 12:04:30 XLON 1,411 1023645942047015 2.5020 12:04:30 XLON 433 1023645942047016 2.5020 12:04:30 XLON 1,600 1023645942047017 2.5020 12:04:30 XLON 485 1023645942047018 2.5010 12:04:30 XLON 871 1023645942047021 2.5020 12:04:30 CHIX 306 120000UHX 2.5020 12:04:30 CHIX 1,157 120000UHY 2.5020 12:04:30 AQXE 760 40817 2.5020 12:04:30 AQXE 962 40818 2.5040 12:04:45 AQXE 109 40872 2.5040 12:04:55 XLON 1,651 1023645942047095 2.5040 12:04:55 XLON 1,181 1023645942047096 2.5040 12:04:55 CHIX 1,912 120000ULB 2.5040 12:05:18 AQXE 749 40957 2.5040 12:06:20 XLON 467 1023645942047169 2.5040 12:09:45 XLON 532 1023645942047475 2.5040 12:09:48 XLON 532 1023645942047489 2.5040 12:09:48 XLON 424 1023645942047490 2.5040 12:09:51 XLON 531 1023645942047492 2.5040 12:09:51 XLON 438 1023645942047493 2.5030 12:09:56 XLON 2,700 1023645942047494 2.5030 12:09:56 XLON 132 1023645942047495 2.5030 12:09:56 XLON 531 1023645942047498 2.5030 12:09:56 CHIX 450 120000UYS 2.5030 12:09:56 BATE 2,832 20000M8E 2.5030 12:09:56 BATE 718 20000M8F 2.5030 12:09:56 BATE 1,699 20000M8G 2.5020 12:09:57 XLON 2,832 1023645942047499 2.5030 12:11:50 XLON 148 1023645942047635 2.5030 12:11:50 XLON 2,684 1023645942047636 2.5030 12:11:50 TRQX 1,714 1023645996572005 2.5030 12:11:50 BATE 180 20000MDQ 2.5030 12:11:50 BATE 256 20000MDR 2.5030 12:11:50 BATE 82 20000MDS 2.5030 12:11:50 BATE 424 20000MDT 2.5030 12:11:59 BATE 31 20000MDX 2.5020 12:12:22 XLON 2,832 1023645942047662 2.5030 12:12:22 CHIX 819 120000V7N 2.5030 12:12:22 CHIX 707 120000V7O 2.5020 12:12:22 CHIX 1,736 120000V7Q 2.5030 12:12:22 BATE 1,859 20000MEX 2.5030 12:12:22 BATE 898 20000MEZ 2.5030 12:12:23 BATE 898 20000MF5 2.5030 12:12:23 BATE 94 20000MF6 2.5020 12:12:23 BATE 1,699 20000MF7 2.5030 12:12:23 BATE 898 20000MF8 2.5030 12:12:23 BATE 103 20000MF9 2.5010 12:12:23 BATE 1,706 20000MFA 2.5010 12:12:58 XLON 2,700 1023645942047747 2.5010 12:12:58 XLON 132 1023645942047748 2.5010 12:12:58 CHIX 210 120000VBW 2.5010 12:12:58 BATE 421 20000MHK 2.5010 12:12:58 BATE 705 20000MHL 2.5000 12:13:39 XLON 2,832 1023645942047819 2.5000 12:13:39 BATE 898 20000MJA 2.5000 12:13:40 BATE 898 20000MJM 2.4990 12:13:59 XLON 2,832 1023645942047880 2.4990 12:13:59 BATE 2,832 20000MKZ 2.4980 12:14:43 XLON 1 1023645942047985 2.5010 12:15:58 XLON 111 1023645942048092 2.5010 12:18:13 XLON 2,721 1023645942048231 2.5000 12:18:13 CHIX 633 120000VSX 2.5010 12:18:13 BATE 709 20000MTT 2.5010 12:18:13 BATE 1,699 20000MTU 2.5010 12:19:36 CHIX 919 120000VWE 2.5010 12:19:36 CHIX 1,108 120000VWF 2.5010 12:19:36 BATE 1,318 20000MXC 2.5010 12:19:36 BATE 1,514 20000MXD 2.5010 12:19:36 AQXE 1,719 42747 2.5000 12:20:23 XLON 32 1023645942048382 2.5000 12:20:23 XLON 2,800 1023645942048383 2.5010 12:20:25 BATE 709 20000N0A 2.5010 12:20:25 BATE 58 20000N0E 2.5010 12:20:25 BATE 94 20000N0F 2.5010 12:20:25 BATE 709 20000N0G 2.5000 12:20:51 XLON 1,634 1023645942048431 2.5000 12:20:51 XLON 1,198 1023645942048432 2.5010 12:25:40 BATE 2,092 20000NE4 2.5010 12:25:40 BATE 740 20000NE5 2.5020 12:25:44 XLON 2,832 1023645942048805 2.5010 12:25:44 BATE 2,832 20000NEA 2.5020 12:25:45 CHIX 2,620 120000WKJ 2.5010 12:25:45 BATE 2,433 20000NEE 2.5020 12:27:31 XLON 1,416 1023645942048962 2.5020 12:29:00 XLON 529 1023645942049103 2.5020 12:29:00 XLON 887 1023645942049104 2.5010 12:29:00 BATE 399 20000NJY 2.5020 12:29:21 XLON 171 1023645942049134 2.5020 12:29:21 XLON 408 1023645942049135 2.5020 12:29:21 XLON 1,699 1023645942049136 2.5020 12:29:21 XLON 187 1023645942049137 2.5010 12:30:22 XLON 92 1023645942049233 2.5010 12:30:22 XLON 2,740 1023645942049234 2.5050 12:36:55 XLON 1,190 1023645942049784 2.5050 12:36:55 XLON 1,200 1023645942049785 2.5050 12:36:55 XLON 1,539 1023645942049786 2.5060 12:39:38 XLON 571 1023645942049952 2.5060 12:41:30 XLON 575 1023645942050085 2.5060 12:41:32 XLON 1,292 1023645942050098 2.5060 12:42:34 XLON 584 1023645942050151 2.5060 12:42:40 XLON 566 1023645942050159 2.5050 12:42:54 XLON 2,832 1023645942050165 2.5050 12:42:54 AQXE 256 46087 2.5050 12:42:58 AQXE 1,480 46129 2.5050 12:43:03 XLON 586 1023645942050212 2.5050 12:43:03 XLON 1,764 1023645942050213 2.5050 12:43:10 XLON 598 1023645942050227 2.5050 12:43:10 XLON 1,764 1023645942050228 2.5050 12:43:10 XLON 1,699 1023645942050229 2.5050 12:43:10 XLON 1,093 1023645942050230 2.5050 12:43:10 XLON 1,137 1023645942050231 2.5050 12:43:10 BATE 708 20000OIE 2.5040 12:43:14 XLON 2,832 1023645942050233 2.5040 12:43:14 TRQX 302 1023645996574608 2.5040 12:43:14 TRQX 659 1023645996574609 2.5040 12:43:14 TRQX 773 1023645996574610 2.5040 12:43:14 CHIX 466 120000Y05 2.5040 12:43:14 CHIX 1,324 120000Y06 2.5040 12:43:14 BATE 2,832 20000OIQ 2.5030 12:43:15 XLON 2,832 1023645942050237 2.5040 12:43:15 BATE 708 20000OIX 2.5040 12:43:15 BATE 21 20000OIY 2.5030 12:43:15 AQXE 739 46202 2.5030 12:43:58 CHIX 1,753 120000Y2T 2.5030 12:44:02 AQXE 119 46320 2.5020 12:44:47 XLON 2,832 1023645942050326 2.5020 12:44:47 TRQX 1,122 1023645996574742 2.5020 12:44:47 TRQX 607 1023645996574743 2.5020 12:44:47 CHIX 1,914 120000Y69 2.5020 12:44:47 CHIX 475 120000Y6A 2.5020 12:44:47 BATE 1,706 20000ON3 2.5030 12:44:47 BATE 708 20000ON4 2.5020 12:44:47 BATE 1,126 20000ON5 2.5020 12:45:04 BATE 998 20000OOJ 2.5020 12:45:05 BATE 579 20000OOM 2.5020 12:47:46 CHIX 2,110 120000YF6 2.5020 12:48:45 BATE 1,255 20000OVC 2.5020 12:49:06 XLON 444 1023645942050596 2.5020 12:49:31 XLON 446 1023645942050632 2.5020 12:49:31 XLON 390 1023645942050633 2.5010 12:49:32 XLON 2,832 1023645942050638 2.5010 12:49:32 CHIX 890 120000YN2 2.5000 12:50:28 XLON 1,416 1023645942050716 2.5000 12:50:28 XLON 184 1023645942050717 2.5000 12:50:28 XLON 370 1023645942050718 2.5000 12:50:28 XLON 862 1023645942050719 2.5000 12:50:52 CHIX 889 120000YTV 2.4990 12:51:02 XLON 2,832 1023645942050762 2.4980 12:51:02 XLON 2,832 1023645942050764 2.4990 12:51:02 BATE 2,700 20000P3J 2.4990 12:51:02 BATE 132 20000P3K 2.4970 12:51:02 BATE 2,832 20000P3M 2.4970 12:51:10 XLON 2,832 1023645942050817 2.4960 12:52:55 XLON 2,832 1023645942050943 2.4950 12:53:01 BATE 1,706 20000PBN 2.4950 12:53:16 XLON 2,832 1023645942050986 2.4950 12:53:16 BATE 302 20000PC9 2.4950 12:53:16 BATE 522 20000PCA 2.4950 12:53:16 BATE 302 20000PCB 2.4940 12:53:23 XLON 2,700 1023645942050989 2.4940 12:53:23 XLON 132 1023645942050990 2.4940 12:53:23 CHIX 1,753 120000Z9O 2.4930 12:53:34 XLON 1,618 1023645942051054 2.4930 12:53:34 XLON 181 1023645942051055 2.4970 12:57:39 CHIX 1,239 120000ZZE 2.4970 12:57:50 TRQX 84 1023645996575780 2.4970 12:57:50 TRQX 1,638 1023645996575781 2.4970 12:57:50 CHIX 545 12000100K 2.4960 12:57:58 XLON 2,663 1023645942051927 2.4960 12:57:58 XLON 51 1023645942051928 2.5000 13:00:24 XLON 2,832 1023645942052200 2.5000 13:00:24 BATE 693 20000Q0I 2.4990 13:00:24 BATE 2,120 20000Q0J 2.4990 13:00:25 XLON 2,520 1023645942052202 2.4990 13:00:25 BATE 712 20000Q0K 2.5010 13:01:12 BATE 693 20000Q2R 2.5010 13:01:45 BATE 693 20000Q4I 2.5010 13:01:46 BATE 693 20000Q4O 2.5000 13:02:10 XLON 2,205 1023645942052322 2.5000 13:02:10 CHIX 72 1200010G8 2.5000 13:02:10 CHIX 1,753 1200010G9 2.5000 13:02:10 AQXE 31 49997 2.5000 13:02:26 AQXE 21 50061 2.5000 13:02:58 BATE 693 20000Q7P 2.5000 13:02:58 AQXE 196 50167 2.5000 13:02:58 AQXE 2,105 50168 2.5000 13:02:58 AQXE 236 50169 2.4990 13:03:00 XLON 5 1023645942052384 2.4990 13:03:00 XLON 307 1023645942052385 2.4990 13:03:00 BATE 2,321 20000Q7U 2.4990 13:03:00 BATE 56 20000Q7V 2.4990 13:03:00 BATE 97 20000Q7W 2.4990 13:03:00 BATE 358 20000Q7X 2.4980 13:03:41 XLON 2,617 1023645942052506 2.4980 13:03:41 XLON 215 1023645942052507 2.5020 13:09:07 XLON 2,507 1023645942053031 2.5020 13:09:07 XLON 325 1023645942053032 2.5040 13:12:09 XLON 522 1023645942053196 2.5040 13:12:09 BATE 522 20000R16 2.5050 13:12:31 XLON 460 1023645942053215 2.5050 13:12:31 XLON 1,764 1023645942053216 2.5050 13:13:06 XLON 473 1023645942053269 2.5050 13:13:06 XLON 943 1023645942053270 2.5050 13:13:23 XLON 471 1023645942053303 2.5050 13:15:12 XLON 707 1023645942053449 2.5050 13:15:12 XLON 2,125 1023645942053450 2.5050 13:15:12 CHIX 630 1200011OD 2.5050 13:15:12 CHIX 1,422 1200011OE 2.5060 13:15:25 BATE 1,016 20000R8F 2.5060 13:15:25 BATE 1,448 20000R8G 2.5060 13:15:51 XLON 409 1023645942053505 2.5090 13:17:50 XLON 2,832 1023645942053594 2.5090 13:17:50 CHIX 1,726 1200011SY 2.5090 13:17:59 CHIX 172 1200011UE 2.5080 13:18:10 XLON 1,266 1023645942053638 2.5080 13:18:10 XLON 1,566 1023645942053639 2.5080 13:18:10 XLON 695 1023645942053643 2.5080 13:18:10 TRQX 533 1023645996577389 2.5080 13:18:10 TRQX 2,047 1023645996577390 2.5090 13:18:10 CHIX 64 1200011V2 2.5080 13:18:10 CHIX 1,962 1200011V9 2.5080 13:18:10 BATE 2,832 20000RDG 2.5090 13:18:10 BATE 693 20000RDK 2.5080 13:18:10 AQXE 1,713 52863 2.5070 13:18:11 XLON 2,779 1023645942053646 2.5070 13:18:11 XLON 53 1023645942053647 2.5070 13:18:11 CHIX 1,962 1200011VE 2.5060 13:18:11 BATE 2,452 20000RDT 2.5080 13:19:03 BATE 99 20000RFR 2.5080 13:19:03 BATE 1,706 20000RFS 2.5080 13:19:10 XLON 1,574 1023645942053714 2.5080 13:19:10 XLON 1,258 1023645942053715 2.5080 13:19:10 CHIX 2 1200011ZC 2.5080 13:19:10 BATE 1,027 20000RGF 2.5070 13:20:20 XLON 2,832 1023645942053788 2.5060 13:20:20 XLON 318 1023645942053791 2.5070 13:20:20 BATE 693 20000RIZ 2.5060 13:20:20 BATE 380 20000RJ0 2.5060 13:20:42 XLON 373 1023645942053836 2.5060 13:21:38 XLON 2,141 1023645942053922 2.5070 13:26:14 XLON 2,832 1023645942054163 2.5070 13:26:14 XLON 1,400 1023645942054164 2.5070 13:26:14 XLON 1,200 1023645942054168 2.5070 13:26:14 XLON 216 1023645942054169 2.5070 13:26:14 CHIX 917 1200012IP 2.5070 13:26:14 CHIX 366 1200012IQ 2.5070 13:26:14 CHIX 376 1200012IW 2.5070 13:26:14 CHIX 160 1200012IX 2.5070 13:26:14 BATE 1,914 20000RUB 2.5070 13:26:14 BATE 918 20000RUC 2.5070 13:26:14 BATE 866 20000RUK 2.5070 13:28:13 AQXE 376 54366 2.5070 13:28:15 AQXE 1,035 54373 2.5070 13:28:15 AQXE 171 54374 2.5070 13:28:20 XLON 849 1023645942054361 2.5070 13:28:20 XLON 1,200 1023645942054362 2.5060 13:28:20 XLON 1,371 1023645942054364 2.5070 13:28:20 AQXE 150 54392 2.5070 13:29:58 TRQX 295 1023645996578570 2.5070 13:29:58 CHIX 1,370 1200012XI 2.5060 13:30:04 XLON 1,461 1023645942054531 2.5070 13:30:04 TRQX 1,424 1023645996578582 2.5070 13:30:04 CHIX 476 1200012Y2 2.5060 13:30:04 CHIX 177 1200012Y6 2.5060 13:30:04 CHIX 1,067 1200012Y7 2.5060 13:30:04 CHIX 112 1200012Y8 2.5060 13:30:04 CHIX 463 1200012Y9 2.5070 13:30:04 BATE 1,400 20000S4P 2.5070 13:30:04 BATE 1,432 20000S4Q 2.5050 13:30:05 XLON 2,802 1023645942054534 2.5050 13:30:05 XLON 30 1023645942054535 2.5060 13:30:05 XLON 1,212 1023645942054536 2.5060 13:30:05 XLON 1,000 1023645942054537 2.5060 13:30:05 XLON 1,717 1023645942054538 2.5040 13:30:05 BATE 2,310 20000S51 2.5040 13:30:06 XLON 2,832 1023645942054539 2.5040 13:30:06 CHIX 984 1200012Z0 2.5040 13:30:11 XLON 2,832 1023645942054574 2.5050 13:30:11 BATE 708 20000S5U 2.5050 13:30:11 BATE 37 20000S5V 2.5050 13:30:11 BATE 775 20000S5W 2.5030 13:30:12 XLON 2,832 1023645942054584 2.5050 13:30:12 BATE 708 20000S66 2.5050 13:30:12 BATE 95 20000S67 2.5030 13:30:12 BATE 1,706 20000S69 2.5030 13:30:12 BATE 1,126 20000S6A 2.5030 13:30:12 BATE 708 20000S6B 2.5020 13:30:14 XLON 528 1023645942054585 2.5020 13:30:14 XLON 312 1023645942054586 2.5020 13:30:14 XLON 1,992 1023645942054587 2.5010 13:30:20 XLON 2,832 1023645942054592 2.5020 13:30:20 BATE 708 20000S6X 2.5010 13:30:20 BATE 1,706 20000S6Y 2.5010 13:30:20 BATE 1,126 20000S6Z 2.5020 13:30:32 BATE 998 20000S8I 2.5030 13:30:55 XLON 1,447 1023645942054640 2.5050 13:32:22 XLON 31 1023645942054790 2.5050 13:32:22 XLON 2,563 1023645942054791 2.5040 13:32:22 XLON 2,272 1023645942054792 2.5050 13:32:22 CHIX 1,830 1200013BC 2.5040 13:32:22 BATE 2,832 20000SDL 2.5030 13:32:31 XLON 1,629 1023645942054793 2.5040 13:32:31 BATE 708 20000SEC 2.5040 13:34:48 XLON 1,608 1023645942055047 2.5060 13:38:41 XLON 593 1023645942055314 2.5060 13:39:28 CHIX 850 12000140L 2.5060 13:39:28 CHIX 850 12000140M 2.5060 13:39:28 CHIX 89 12000140N 2.5060 13:40:07 XLON 647 1023645942055425 2.5080 13:40:45 XLON 2,832 1023645942055472 2.5080 13:40:45 CHIX 697 12000147S 2.5080 13:40:45 CHIX 786 12000147T 2.5080 13:40:45 BATE 1,771 20000T2G 2.5080 13:40:45 BATE 1,061 20000T2H 2.5090 13:41:04 XLON 652 1023645942055481 2.5090 13:42:05 XLON 727 1023645942055540 2.5090 13:42:06 XLON 727 1023645942055541 2.5090 13:42:06 XLON 726 1023645942055542 2.5080 13:42:19 XLON 2,832 1023645942055562 2.5080 13:42:19 XLON 1,600 1023645942055564 2.5090 13:42:19 XLON 695 1023645942055565 2.5090 13:42:19 XLON 1,634 1023645942055566 2.5070 13:42:19 XLON 2,832 1023645942055567 2.5060 13:42:19 XLON 2,832 1023645942055577 2.5070 13:42:19 TRQX 1,790 1023645996579903 2.5070 13:42:19 TRQX 137 1023645996579904 2.5070 13:42:19 TRQX 692 1023645996579905 2.5080 13:42:19 CHIX 190 1200014D9 2.5080 13:42:19 CHIX 1,293 1200014DA 2.5070 13:42:19 CHIX 1,483 1200014DD 2.5060 13:42:19 CHIX 282 1200014DL 2.5060 13:42:19 CHIX 191 1200014DM 2.5060 13:42:19 CHIX 401 1200014DN 2.5080 13:42:19 BATE 2,700 20000T6O 2.5080 13:42:19 BATE 132 20000T6P 2.5080 13:42:19 BATE 708 20000T6U 2.5060 13:42:19 BATE 2,832 20000T6V 2.5080 13:42:19 AQXE 1,397 56869 2.5080 13:42:19 AQXE 1,174 56870 2.5050 13:42:20 XLON 2,832 1023645942055582 2.5040 13:42:20 BATE 2,832 20000T71 2.5040 13:42:26 XLON 2,832 1023645942055610 2.5030 13:42:59 XLON 1,416 1023645942055736 2.5030 13:42:59 XLON 1,416 1023645942055737 2.5020 13:44:38 XLON 1,538 1023645942055862 2.5030 13:44:38 BATE 708 20000TDJ 2.5030 13:44:39 BATE 708 20000TDK 2.5030 13:44:39 BATE 99 20000TDL 2.5030 13:44:40 BATE 708 20000TDM 2.5030 13:44:40 BATE 110 20000TDN 2.5030 13:44:40 BATE 708 20000TE0 2.5030 13:44:40 BATE 106 20000TE1 2.5020 13:44:41 XLON 130 1023645942055893 2.5020 13:44:41 BATE 588 20000TEV 2.5030 13:44:41 BATE 708 20000TEW 2.5030 13:44:41 BATE 37 20000TEX 2.5030 13:44:41 BATE 96 20000TEY 2.5020 13:44:41 BATE 1,706 20000TEZ 2.5010 13:45:17 XLON 2,343 1023645942055941 2.5010 13:45:17 CHIX 1,435 1200014SW 2.5020 13:45:17 BATE 538 20000TGJ 2.5020 13:46:59 CHIX 2,057 120001528 2.5020 13:46:59 BATE 380 20000TMJ 2.5020 13:48:14 BATE 486 20000TOO 2.5030 13:48:38 XLON 2,832 1023645942056230 2.5030 13:48:38 CHIX 1,738 12000157A 2.5020 13:49:24 XLON 2,832 1023645942056291 2.5020 13:49:24 BATE 1,796 20000TSW 2.5020 13:49:24 BATE 1,036 20000TSX 2.5020 13:49:24 AQXE 1,405 58255 2.5020 13:49:24 AQXE 313 58256 2.5020 13:49:46 BATE 380 20000TUP 2.5020 13:49:46 BATE 98 20000TUQ 2.5010 13:49:47 XLON 2,832 1023645942056327 2.5020 13:49:47 BATE 106 20000TUR 2.5020 13:49:49 BATE 708 20000TUV 2.5020 13:49:49 BATE 94 20000TUW 2.5020 13:49:51 BATE 708 20000TV0 2.5020 13:49:51 BATE 98 20000TV1 2.5020 13:49:58 BATE 708 20000TVW 2.5020 13:49:58 BATE 100 20000TVX 2.5020 13:49:58 BATE 380 20000TVY 2.5000 13:49:58 BATE 2,832 20000TW1 2.5000 13:52:01 XLON 2,700 1023645942056521 2.5000 13:52:01 XLON 132 1023645942056522 2.5000 13:52:01 TRQX 1,734 1023645996581065 2.4990 13:52:02 CHIX 986 1200015N8 2.4990 13:52:02 CHIX 86 1200015N9 2.4990 13:52:02 CHIX 134 1200015NA 2.4990 13:52:02 BATE 1,706 20000U2T 2.4990 13:52:02 BATE 1,126 20000U2U 2.4990 13:52:27 XLON 1,426 1023645942056549 2.4990 13:53:09 XLON 1,406 1023645942056614 2.4990 13:53:09 CHIX 532 1200015RY 2.4990 13:53:51 XLON 319 1023645942056675 2.4990 13:53:51 XLON 115 1023645942056676 2.4990 13:53:51 XLON 982 1023645942056677 2.5020 13:56:00 XLON 600 1023645942056844 2.5020 13:56:31 XLON 506 1023645942056874 2.5020 13:56:31 XLON 506 1023645942056875 2.5020 13:56:31 XLON 385 1023645942056876 2.5020 13:56:31 XLON 380 1023645942056877 2.5020 13:56:31 XLON 2,073 1023645942056878 2.5020 13:56:31 BATE 761 20000UHQ 2.5020 13:56:33 XLON 508 1023645942056885 2.5020 13:56:36 XLON 1,142 1023645942056894 2.5020 13:56:36 XLON 511 1023645942056895 2.5020 13:56:36 XLON 440 1023645942056896 2.5020 13:56:42 XLON 516 1023645942056898 2.5020 13:56:42 XLON 385 1023645942056899 2.5020 13:56:42 XLON 515 1023645942056900 2.5020 13:56:42 BATE 761 20000UIH 2.5020 13:56:42 BATE 761 20000UIQ 2.5020 13:56:42 BATE 100 20000UIR 2.5010 13:56:43 XLON 37 1023645942056949 2.5010 13:56:43 XLON 2,785 1023645942056950 2.5010 13:56:43 XLON 10 1023645942056951 2.5000 13:56:43 XLON 2,832 1023645942056957 2.4990 13:56:43 XLON 2,832 1023645942056961 2.5000 13:56:43 CHIX 1,735 12000166U 2.4990 13:56:43 CHIX 1,735 12000166Z 2.5010 13:56:43 BATE 343 20000UIS 2.5010 13:56:43 BATE 22 20000UIT 2.5010 13:56:43 BATE 2,160 20000UIU 2.5010 13:56:43 BATE 13 20000UIV 2.5010 13:56:43 BATE 294 20000UIW 2.4990 13:56:43 BATE 2,832 20000UJ0 2.5000 13:56:43 AQXE 467 59720 2.5000 13:56:43 AQXE 1,245 59721 2.5040 13:59:46 BATE 761 20000UWV 2.5040 13:59:46 BATE 109 20000UWW 2.5040 13:59:51 XLON 439 1023645942057228 2.5040 13:59:51 XLON 447 1023645942057229 2.5040 13:59:51 XLON 530 1023645942057230 2.5060 14:00:58 XLON 1,600 1023645942057529 2.5060 14:01:04 XLON 577 1023645942057539 2.5060 14:01:11 XLON 607 1023645942057557 2.5060 14:01:25 XLON 1,300 1023645942057580 2.5060 14:01:49 XLON 1,416 1023645942057590 2.5060 14:01:49 BATE 2,832 20000V9Y 2.5050 14:02:09 XLON 462 1023645942057649 2.5050 14:02:09 XLON 2,370 1023645942057650 2.5050 14:02:09 CHIX 462 12000179U 2.5060 14:02:09 BATE 761 20000VB0 2.5060 14:02:43 BATE 334 20000VDB 2.5060 14:02:53 BATE 761 20000VE8 2.5060 14:02:54 BATE 761 20000VEC 2.5060 14:03:05 CHIX 462 1200017FE 2.5060 14:03:06 CHIX 1,138 1200017FF 2.5060 14:03:38 XLON 621 1023645942057820 2.5060 14:03:38 XLON 2,073 1023645942057821 2.5060 14:03:38 XLON 1,143 1023645942057822 2.5060 14:04:21 XLON 556 1023645942057905 2.5060 14:04:21 XLON 1,498 1023645942057906 2.5050 14:04:44 XLON 2,700 1023645942057950 2.5050 14:04:44 XLON 132 1023645942057951 2.5040 14:04:44 XLON 2,832 1023645942057955 2.5050 14:04:44 TRQX 1,559 1023645996583092 2.5050 14:04:44 TRQX 173 1023645996583093 2.5050 14:04:44 CHIX 1,295 1200017LB 2.5040 14:04:44 CHIX 1,757 1200017LD 2.5060 14:04:44 BATE 369 20000VJ9 2.5060 14:04:44 BATE 761 20000VJA 2.5050 14:04:44 BATE 1,706 20000VJB 2.5050 14:04:44 BATE 1,126 20000VJC 2.5040 14:04:44 AQXE 1,733 61556 2.5030 14:05:37 XLON 2,832 1023645942058092 2.5030 14:05:37 CHIX 1,604 1200017P8 2.5030 14:05:37 CHIX 58 1200017P9 2.5030 14:05:37 BATE 1,915 20000VMK 2.5040 14:05:37 BATE 761 20000VML 2.5040 14:05:37 BATE 29 20000VMM 2.5050 14:06:00 BATE 945 20000VNE 2.5050 14:06:00 BATE 1,706 20000VNJ 2.5040 14:06:10 XLON 280 1023645942058135 2.5040 14:06:10 XLON 1,731 1023645942058136 2.5040 14:06:10 XLON 821 1023645942058137 2.5050 14:06:10 TRQX 1,704 1023645996583237 2.5050 14:06:10 TRQX 49 1023645996583238 2.5040 14:06:10 CHIX 273 1200017RP 2.5050 14:06:10 BATE 181 20000VON 2.5040 14:06:30 BATE 761 20000VPR 2.5040 14:06:30 BATE 945 20000VPS 2.5030 14:06:33 XLON 2,832 1023645942058188 2.5030 14:06:33 BATE 917 20000VPY 2.5040 14:09:19 XLON 1,311 1023645942058389 2.5040 14:09:19 XLON 1,521 1023645942058390 2.5040 14:09:19 CHIX 2,639 12000187O 2.5030 14:09:21 XLON 2,832 1023645942058391 2.5030 14:09:21 BATE 124 20000W1W 2.5030 14:09:21 BATE 1 20000W1X 2.5030 14:09:21 BATE 2,707 20000W1Y 2.5040 14:10:17 XLON 1,358 1023645942058440 2.5040 14:10:17 XLON 1,474 1023645942058441 2.5030 14:12:12 XLON 254 1023645942058645 2.5030 14:12:12 XLON 2,578 1023645942058646 2.5030 14:12:12 BATE 1,366 20000WEI 2.5030 14:12:12 BATE 479 20000WEJ 2.5030 14:12:12 BATE 987 20000WEK 2.5030 14:14:25 TRQX 33 1023645996584193 2.5030 14:14:25 TRQX 1,714 1023645996584194 2.5030 14:14:25 CHIX 1,462 1200018RL 2.5030 14:14:31 XLON 708 1023645942058826 2.5030 14:14:31 XLON 1,353 1023645942058827 2.5030 14:14:31 XLON 50 1023645942058828 2.5030 14:14:48 XLON 646 1023645942058885 2.5030 14:14:48 XLON 466 1023645942058886 2.5030 14:14:48 XLON 1,699 1023645942058887 2.5030 14:14:48 XLON 319 1023645942058888 2.5030 14:14:48 XLON 398 1023645942058889 2.5030 14:14:48 XLON 401 1023645942058890 2.5020 14:14:48 CHIX 1,757 1200018TO 2.5030 14:15:21 XLON 434 1023645942058941 2.5030 14:15:21 XLON 982 1023645942058942 2.5030 14:15:41 XLON 497 1023645942058961 2.5030 14:15:41 XLON 919 1023645942058962 2.5020 14:15:46 XLON 2,700 1023645942058964 2.5020 14:15:46 XLON 132 1023645942058965 2.5020 14:15:46 AQXE 1,731 63808 2.5010 14:16:31 XLON 2,832 1023645942059010 2.5000 14:16:31 XLON 2,832 1023645942059012 2.5010 14:16:31 CHIX 1,169 1200018ZA 2.5000 14:16:31 CHIX 1,470 1200018ZJ 2.5010 14:16:31 BATE 2,832 20000WNQ 2.5000 14:19:29 XLON 434 1023645942059320 2.5000 14:19:29 XLON 2,073 1023645942059321 2.5000 14:19:41 XLON 433 1023645942059342 2.5000 14:19:51 XLON 1,416 1023645942059355 2.5020 14:21:22 XLON 2,700 1023645942059500 2.5020 14:21:22 XLON 132 1023645942059501 2.5020 14:22:38 XLON 607 1023645942059594 2.5020 14:24:38 TRQX 212 1023645996585259 2.5020 14:24:38 CHIX 1,927 1200019V2 2.5020 14:25:02 TRQX 1,532 1023645996585300 2.5020 14:25:22 TRQX 15 1023645996585336 2.5020 14:25:42 XLON 432 1023645942059861 2.5020 14:25:43 XLON 708 1023645942059863 2.5010 14:25:43 XLON 1,422 1023645942059864 2.5010 14:26:38 XLON 1,410 1023645942059980 2.5000 14:26:38 XLON 2,832 1023645942059981 2.5010 14:26:38 XLON 2,073 1023645942059983 2.5010 14:26:38 XLON 1,600 1023645942059984 2.5010 14:26:38 XLON 256 1023645942059985 2.5010 14:26:38 CHIX 1,490 120001A6S 2.5000 14:26:38 BATE 2,523 20000XKL 2.5000 14:26:38 BATE 309 20000XKM 2.5010 14:26:38 BATE 708 20000XKN 2.5010 14:26:38 BATE 99 20000XKO 2.5010 14:26:38 BATE 899 20000XKP 2.5010 14:26:38 AQXE 415 65790 2.5010 14:26:38 AQXE 1,341 65791 2.5000 14:26:39 XLON 2,073 1023645942059987 2.5010 14:26:39 XLON 325 1023645942059993 2.5010 14:26:39 XLON 2,073 1023645942059994 2.5010 14:26:39 XLON 400 1023645942059995 2.5010 14:26:39 XLON 420 1023645942059996 2.5010 14:26:39 XLON 683 1023645942059997 2.5010 14:26:39 XLON 28 1023645942059998 2.5000 14:26:39 CHIX 49 120001A6X 2.5000 14:26:39 CHIX 1,441 120001A6Y 2.5000 14:26:40 XLON 49 1023645942060001 2.5000 14:26:40 XLON 1,300 1023645942060002 2.5010 14:26:40 XLON 1,223 1023645942060003 2.5010 14:26:40 XLON 372 1023645942060004 2.5010 14:26:40 XLON 164 1023645942060005 2.4990 14:26:46 CHIX 46 120001A7H 2.4980 14:26:46 BATE 2,832 20000XL9 2.4990 14:27:08 XLON 1,451 1023645942060044 2.5010 14:28:56 BATE 28 20000XUO 2.5000 14:28:56 BATE 1,706 20000XUP 2.5010 14:28:58 XLON 1,100 1023645942060227 2.5010 14:29:20 XLON 442 1023645942060275 2.5010 14:29:20 XLON 1,000 1023645942060276 2.5010 14:29:20 XLON 388 1023645942060277 2.5010 14:29:27 XLON 477 1023645942060296 2.5010 14:29:32 XLON 501 1023645942060302 2.5010 14:29:32 XLON 421 1023645942060303 2.5010 14:29:32 XLON 503 1023645942060306 2.5010 14:29:32 XLON 413 1023645942060307 2.5010 14:29:35 XLON 519 1023645942060311 2.5010 14:29:35 XLON 420 1023645942060312 2.5010 14:29:40 XLON 550 1023645942060318 2.5010 14:29:40 XLON 398 1023645942060319 2.5010 14:29:42 XLON 560 1023645942060321 2.5010 14:29:42 XLON 398 1023645942060322 2.5010 14:30:08 TRQX 1,734 1023645996586221 2.5010 14:30:08 CHIX 475 120001AZN 2.5020 14:30:09 BATE 905 20000Y4X 2.5020 14:30:09 BATE 380 20000Y4Y 2.5010 14:30:10 CHIX 1,667 120001AZX 2.5010 14:30:11 XLON 68 1023645942060481 2.5010 14:30:11 XLON 1,300 1023645942060482 2.5000 14:30:21 XLON 2,832 1023645942060520 2.5010 14:30:21 XLON 684 1023645942060525 2.5010 14:30:21 XLON 950 1023645942060526 2.5010 14:30:21 XLON 1,554 1023645942060527 2.5010 14:30:21 XLON 430 1023645942060528 2.5010 14:30:21 BATE 708 20000Y6D 2.5000 14:30:21 BATE 1,126 20000Y6E 2.5010 14:31:29 BATE 708 20000YG2 2.5010 14:31:29 BATE 998 20000YG3 2.5010 14:31:29 BATE 660 20000YGB 2.5010 14:31:48 BATE 320 20000YIE 2.5030 14:32:08 XLON 137 1023645942061018 2.5030 14:32:08 XLON 408 1023645942061019 2.5070 14:32:37 XLON 219 1023645942061184 2.5070 14:32:37 XLON 823 1023645942061185 2.5070 14:32:37 XLON 680 1023645942061186 2.5060 14:33:00 XLON 1,600 1023645942061334 2.5060 14:33:01 XLON 638 1023645942061357 2.5060 14:33:01 XLON 1,276 1023645942061358 2.5060 14:33:01 XLON 602 1023645942061359 2.5060 14:33:01 BATE 718 20000YTJ 2.5060 14:33:01 BATE 1,699 20000YTK 2.5060 14:33:26 XLON 744 1023645942061479 2.5050 14:34:25 XLON 2,832 1023645942061759 2.5080 14:34:25 XLON 691 1023645942061785 2.5080 14:34:25 XLON 410 1023645942061786 2.5050 14:34:25 TRQX 272 1023645996587460 2.5050 14:34:25 TRQX 1,494 1023645996587461 2.5050 14:34:25 CHIX 1,786 120001C9P 2.5050 14:34:25 AQXE 2,614 69442 2.5090 14:34:50 XLON 575 1023645942061878 2.5090 14:34:50 XLON 80 1023645942061879 2.5090 14:34:50 XLON 382 1023645942061880 2.5090 14:34:50 XLON 2,892 1023645942061881 2.5090 14:34:51 XLON 2,108 1023645942061884 2.5090 14:34:51 XLON 442 1023645942061885 2.5090 14:34:51 XLON 421 1023645942061886 2.5090 14:34:52 XLON 1,000 1023645942061927 2.5090 14:34:52 XLON 396 1023645942061928 2.5080 14:34:54 XLON 2,832 1023645942061931 2.5090 14:34:54 XLON 3,929 1023645942061933 2.5080 14:36:58 XLON 812 1023645942062519 2.5090 14:37:51 BATE 708 20000ZRJ 2.5080 14:40:08 XLON 2,374 1023645942063054 2.5090 14:40:08 CHIX 1,416 120001DMM 2.5090 14:40:09 XLON 1,258 1023645942063063 2.5090 14:40:09 XLON 1,699 1023645942063064 2.5100 14:40:29 XLON 1,700 1023645942063149 2.5100 14:40:30 BATE 708 2000108M 2.5100 14:40:30 BATE 708 2000108O 2.5100 14:40:33 BATE 1 2000108Y 2.5090 14:40:53 XLON 1,262 1023645942063231 2.5100 14:40:53 CHIX 1,416 120001DT5 2.5090 14:40:58 XLON 229 1023645942063251 2.5090 14:40:58 XLON 280 1023645942063252 2.5100 14:40:58 XLON 2,433 1023645942063253 2.5100 14:40:58 BATE 611 200010BW 2.5090 14:41:00 XLON 1,061 1023645942063260 2.5100 14:41:00 BATE 708 200010C4 2.5100 14:41:00 BATE 708 200010C6 2.5100 14:41:32 XLON 356 1023645942063369 2.5110 14:42:00 TRQX 1,743 1023645996589476 2.5110 14:42:00 CHIX 2,832 120001E21 2.5110 14:42:10 XLON 2,433 1023645942063462 2.5110 14:42:10 XLON 1,496 1023645942063463 2.5100 14:42:10 XLON 730 1023645942063464 2.5100 14:42:10 CHIX 624 120001E2X 2.5110 14:42:10 BATE 708 200010J8 2.5110 14:42:10 BATE 1,699 200010J9 2.5100 14:42:10 BATE 1,379 200010JC 2.5100 14:42:10 BATE 324 200010JD 2.5100 14:42:11 BATE 1,129 200010JF 2.5110 14:42:43 XLON 2,832 1023645942063556 2.5110 14:42:43 TRQX 5 1023645996589608 2.5110 14:42:43 CHIX 21 120001E81 2.5110 14:42:43 BATE 11 200010NR 2.5140 14:43:23 XLON 961 1023645942063668 2.5140 14:43:28 XLON 149 1023645942063738 2.5140 14:43:28 XLON 2,433 1023645942063739 2.5140 14:43:28 XLON 373 1023645942063740 2.5140 14:43:35 XLON 2,433 1023645942063748 2.5140 14:43:35 XLON 593 1023645942063749 2.5140 14:43:35 XLON 429 1023645942063750 2.5130 14:43:36 TRQX 763 1023645996589820 2.5130 14:43:36 CHIX 1,427 120001EH2 2.5130 14:43:36 CHIX 1,405 120001EH3 2.5130 14:43:55 TRQX 864 1023645996589862 2.5130 14:43:55 TRQX 1 1023645996589863 2.5140 14:44:03 XLON 1,543 1023645942063825 2.5140 14:44:03 XLON 679 1023645942063826 2.5140 14:44:03 XLON 383 1023645942063827 2.5130 14:44:04 TRQX 110 1023645996589921 2.5140 14:44:16 XLON 79 1023645942063886 2.5140 14:44:16 XLON 619 1023645942063887 2.5140 14:44:16 XLON 438 1023645942063888 2.5140 14:44:16 XLON 373 1023645942063889 2.5140 14:44:16 XLON 2,420 1023645942063890 2.5120 14:44:22 XLON 2,832 1023645942063897 2.5110 14:44:22 XLON 1,800 1023645942063899 2.5110 14:44:22 XLON 1,032 1023645942063900 2.5110 14:44:22 XLON 1,770 1023645942063902 2.5110 14:44:22 TRQX 873 1023645996589977 2.5120 14:44:22 CHIX 2,832 120001ENE 2.5110 14:44:22 CHIX 1,740 120001ENI 2.5110 14:44:22 CHIX 1,071 120001ENJ 2.5110 14:44:22 BATE 1,093 20001106 2.5110 14:44:22 BATE 1,728 20001107 2.5120 14:44:22 BATE 714 20001108 2.5120 14:44:22 BATE 2,832 2000110D 2.5120 14:44:22 AQXE 1,523 73887 2.5110 14:44:22 AQXE 931 73889 2.5110 14:44:22 AQXE 207 73890 2.5110 14:44:22 AQXE 385 73891 2.5120 14:44:24 XLON 2,832 1023645942063907 2.5120 14:44:24 CHIX 2,832 120001EOS 2.5120 14:44:24 AQXE 88 73915 2.5120 14:44:24 AQXE 1,721 73916 2.5130 14:44:40 XLON 2,832 1023645942063956 2.5140 14:44:40 XLON 1,353 1023645942063964 2.5140 14:44:40 XLON 173 1023645942063965 2.5140 14:44:40 XLON 49 1023645942063966 2.5140 14:44:40 XLON 2,354 1023645942063967 2.5130 14:44:40 CHIX 2,341 120001ER5 2.5130 14:44:58 XLON 968 1023645942064012 2.5130 14:44:58 XLON 1,864 1023645942064013 2.5130 14:44:58 BATE 1,657 2000114I 2.5130 14:44:58 BATE 968 2000114J 2.5130 14:44:58 AQXE 572 74138 2.5130 14:45:07 CHIX 637 120001EVL 2.5130 14:45:07 CHIX 1,704 120001EVM 2.5130 14:45:07 BATE 56 2000115O 2.5130 14:45:07 BATE 151 2000115P 2.5120 14:45:15 XLON 2,832 1023645942064090 2.5120 14:45:15 XLON 1,600 1023645942064091 2.5130 14:45:15 XLON 755 1023645942064092 2.5130 14:45:15 XLON 1,574 1023645942064093 2.5120 14:45:15 CHIX 2,341 120001EWE 2.5130 14:45:15 BATE 714 2000116A 2.5130 14:45:15 BATE 97 2000116B 2.5130 14:45:28 BATE 714 2000118T 2.5150 14:46:52 BATE 881 200011JB 2.5150 14:47:46 XLON 390 1023645942064737 2.5150 14:47:46 XLON 2,442 1023645942064738 2.5150 14:47:46 CHIX 2,090 120001FIH 2.5150 14:47:46 BATE 2,700 200011P1 2.5150 14:47:46 BATE 71 200011P2 2.5150 14:47:46 BATE 61 200011P3 2.5150 14:47:47 XLON 360 1023645942064748 2.5150 14:47:47 BATE 714 200011P5 2.5150 14:47:47 BATE 1,699 200011P6 2.5150 14:47:48 XLON 370 1023645942064753 2.5150 14:47:48 XLON 2,433 1023645942064754 2.5150 14:47:48 BATE 714 200011Q3 2.5140 14:47:49 XLON 2,832 1023645942064758 2.5150 14:47:49 XLON 2,433 1023645942064759 2.5150 14:47:49 XLON 51 1023645942064760 2.5150 14:47:49 XLON 659 1023645942064761 2.5150 14:47:49 XLON 786 1023645942064762 2.5140 14:47:49 CHIX 21 120001FJ8 2.5140 14:47:58 CHIX 975 120001FK6 2.5140 14:47:58 CHIX 1 120001FK7 2.5140 14:47:58 CHIX 16 120001FK8 2.5140 14:47:58 CHIX 619 120001FK9 2.5130 14:48:00 XLON 1,419 1023645942064766 2.5130 14:48:00 XLON 1,413 1023645942064767 2.5140 14:48:00 XLON 96 1023645942064773 2.5140 14:48:00 XLON 2,433 1023645942064774 2.5140 14:48:00 XLON 1,400 1023645942064775 2.5140 14:48:00 BATE 714 200011R5 2.5150 14:48:56 XLON 667 1023645942064923 2.5150 14:48:56 XLON 2,165 1023645942064924 2.5150 14:48:56 XLON 1,600 1023645942064926 2.5150 14:48:56 XLON 1,543 1023645942064927 2.5150 14:48:56 CHIX 1,336 120001FQL 2.5150 14:48:56 CHIX 955 120001FQM 2.5150 14:48:56 BATE 2,832 200011XJ 2.5150 14:48:56 BATE 714 200011XK 2.5150 14:48:56 BATE 1,480 200011XL 2.5150 14:48:56 AQXE 1,792 75856 2.5140 14:48:58 XLON 216 1023645942064928 2.5140 14:48:58 XLON 2,616 1023645942064929 2.5140 14:48:58 TRQX 715 1023645996590959 2.5140 14:49:02 TRQX 636 1023645996590994 2.5140 14:49:13 TRQX 248 1023645996591025 2.5140 14:50:00 TRQX 208 1023645996591186 2.5140 14:50:16 CHIX 148 120001G3M 2.5150 14:51:00 XLON 1,446 1023645942065467 2.5150 14:51:00 XLON 1,386 1023645942065468 2.5150 14:51:12 BATE 525 200012DO 2.5160 14:51:17 XLON 2,832 1023645942065548 2.5160 14:51:22 XLON 589 1023645942065557 2.5160 14:51:22 XLON 827 1023645942065558 2.5160 14:51:31 XLON 1,416 1023645942065566 2.5160 14:51:41 XLON 283 1023645942065627 2.5170 14:53:39 XLON 1,994 1023645942065932 2.5170 14:53:39 XLON 838 1023645942065933 2.5160 14:53:39 XLON 2,832 1023645942065952 2.5170 14:53:39 TRQX 1,767 1023645996592151 2.5170 14:53:39 CHIX 2,065 120001GV8 2.5160 14:53:39 CHIX 1,042 120001GVU 2.5160 14:53:39 CHIX 1,023 120001GVV 2.5170 14:53:39 BATE 2,832 200012RX 2.5170 14:53:39 BATE 714 200012SM 2.5170 14:53:39 BATE 94 200012SN 2.5170 14:53:39 AQXE 587 77916 2.5170 14:53:39 AQXE 1,163 77917 2.5160 14:53:40 XLON 2,832 1023645942065968 2.5170 14:53:40 BATE 714 200012SR 2.5170 14:53:40 BATE 714 200012ST 2.5170 14:53:40 BATE 50 200012SU 2.5170 14:53:40 BATE 103 200012SV 2.5170 14:53:42 BATE 6 200012T0 2.5150 14:54:51 XLON 1,549 1023645942066265 2.5160 14:54:51 CHIX 1,661 120001H76 2.5160 14:54:53 BATE 117 2000130S 2.5160 14:54:53 BATE 45 2000130T 2.5160 14:55:12 BATE 208 20001330 2.5160 14:55:15 XLON 382 1023645942066331 2.5160 14:55:25 XLON 504 1023645942066338 2.5160 14:55:27 XLON 522 1023645942066363 2.5160 14:55:27 XLON 2,433 1023645942066364 2.5160 14:55:27 XLON 412 1023645942066365 2.5160 14:55:29 BATE 714 2000135M 2.5160 14:55:30 XLON 531 1023645942066373 2.5160 14:55:30 XLON 2,433 1023645942066374 2.5160 14:55:30 XLON 446 1023645942066375 2.5160 14:55:30 XLON 1,700 1023645942066376 2.5160 14:55:30 XLON 402 1023645942066377 2.5160 14:55:30 XLON 532 1023645942066378 2.5160 14:55:30 XLON 1,295 1023645942066379 2.5160 14:55:30 BATE 334 2000135W 2.5150 14:55:31 XLON 1,283 1023645942066386 2.5140 14:55:31 XLON 2,832 1023645942066399 2.5130 14:55:31 XLON 930 1023645942066403 2.5150 14:55:31 CHIX 1,933 120001HDS 2.5160 14:55:31 BATE 714 2000136I 2.5150 14:55:31 BATE 2,126 2000136J 2.5150 14:55:31 BATE 181 2000136L 2.5130 14:55:31 BATE 2,832 2000136W 2.5130 14:55:34 XLON 919 1023645942066427 2.5130 14:55:34 XLON 983 1023645942066428 2.5130 14:55:34 CHIX 1,173 120001HFI 2.5130 14:55:34 BATE 714 2000137F 2.5130 14:55:34 BATE 714 2000137I 2.5130 14:55:35 BATE 714 2000137K 2.5130 14:55:36 BATE 714 2000137W 2.5120 14:55:37 XLON 2,832 1023645942066471 2.5130 14:55:37 BATE 714 20001382 2.5110 14:56:07 XLON 2,832 1023645942066601 2.5110 14:56:07 BATE 2,832 200013CM 2.5100 14:56:10 XLON 2,832 1023645942066616 2.5090 14:56:45 XLON 2,832 1023645942066776 2.5090 14:56:45 BATE 714 200013IK 2.5090 14:56:47 BATE 5 200013IM 2.5120 14:56:55 XLON 2,000 1023645942066801 2.5120 14:56:55 XLON 250 1023645942066802 2.5120 14:56:55 CHIX 1,750 120001HUN 2.5100 14:56:55 BATE 289 200013K1 2.5120 14:56:55 BATE 1,831 200013K9 2.5140 14:59:31 XLON 1,416 1023645942067293 2.5140 14:59:41 XLON 151 1023645942067320 2.5140 14:59:41 XLON 102 1023645942067321 2.5140 14:59:41 XLON 103 1023645942067322 2.5140 14:59:41 XLON 102 1023645942067323 2.5130 14:59:51 XLON 2,832 1023645942067354 2.5120 14:59:51 XLON 156 1023645942067357 2.5120 14:59:51 XLON 2,676 1023645942067358 2.5130 14:59:51 TRQX 1,749 1023645996593398 2.5120 14:59:51 CHIX 41 120001IHZ 2.5130 14:59:51 BATE 706 20001406 2.5130 14:59:51 AQXE 1,219 80203 2.5130 14:59:51 AQXE 18 80204 2.5130 14:59:51 AQXE 495 80205 2.5120 14:59:53 BATE 85 2000140E 2.5110 15:00:01 XLON 2,239 1023645942067435 2.5110 15:00:01 XLON 11 1023645942067491 2.5110 15:00:01 CHIX 658 120001IO7 2.5110 15:00:01 CHIX 847 120001IO8 2.5120 15:00:01 BATE 698 2000141U 2.5120 15:00:01 BATE 218 2000141V 2.5120 15:00:01 BATE 334 2000142T 2.5120 15:00:01 BATE 1,295 2000142U 2.5100 15:00:01 BATE 2,543 2000143P 2.5100 15:00:03 XLON 2,832 1023645942067509 2.5100 15:00:03 CHIX 51 120001IPQ 2.5100 15:00:03 CHIX 1,400 120001IPR 2.5110 15:00:09 XLON 865 1023645942067534 2.5110 15:00:09 XLON 1,967 1023645942067535 2.5120 15:00:39 XLON 291 1023645942067762 2.5120 15:00:39 XLON 2,541 1023645942067763 2.5120 15:00:39 CHIX 2,409 120001IZ2 2.5110 15:01:11 XLON 76 1023645942068004 2.5110 15:01:11 XLON 2,615 1023645942068005 2.5110 15:01:11 BATE 389 200014GH 2.5140 15:02:35 CHIX 1,771 120001JNP 2.5140 15:02:35 BATE 706 200014QH 2.5140 15:02:35 BATE 380 200014QI 2.5140 15:02:35 BATE 105 200014QJ 2.5140 15:02:35 BATE 1,159 200014QK 2.5140 15:02:35 AQXE 1,719 81952 2.5140 15:03:13 BATE 706 200014TP 2.5140 15:03:13 BATE 1,073 200014TQ 2.5130 15:03:13 BATE 1,706 200014TR 2.5130 15:03:14 BATE 1,126 200014TV 2.5130 15:03:18 XLON 1 1023645942068386 2.5130 15:03:18 XLON 2,831 1023645942068387 2.5130 15:03:18 TRQX 1,736 1023645996594371 2.5130 15:03:18 CHIX 388 120001JTP 2.5130 15:03:18 CHIX 291 120001JTQ 2.5130 15:03:18 CHIX 205 120001JTR 2.5130 15:03:18 CHIX 2 120001JTS 2.5120 15:03:30 XLON 2,832 1023645942068429 2.5130 15:03:30 BATE 706 200014VU 2.5130 15:03:30 BATE 46 200014VV 2.5110 15:03:31 XLON 2,832 1023645942068434 2.5110 15:03:31 CHIX 886 120001JVC 2.5110 15:03:31 BATE 1,706 200014W2 2.5110 15:03:31 BATE 737 200014W3 2.5100 15:03:32 XLON 2,832 1023645942068441 2.5110 15:03:32 BATE 706 200014WA 2.5110 15:03:32 BATE 1,699 200014WB 2.5090 15:04:00 XLON 2,700 1023645942068582 2.5090 15:04:00 XLON 132 1023645942068583 2.5100 15:04:00 BATE 706 200014Z3 2.5100 15:04:00 BATE 334 200014Z4 2.5100 15:04:00 BATE 706 200014Z6 2.5100 15:04:00 BATE 97 200014Z7 2.5100 15:04:00 BATE 88 200014Z8 2.5100 15:04:00 BATE 99 200014Z9 2.5100 15:04:00 BATE 706 200014ZA 2.5100 15:04:00 BATE 9 200014ZB 2.5100 15:04:00 BATE 110 200014ZC 2.5080 15:04:01 XLON 517 1023645942068589 2.5080 15:04:01 XLON 314 1023645942068590 2.5080 15:04:01 XLON 1,201 1023645942068591 2.5080 15:04:01 XLON 800 1023645942068592 2.5100 15:04:01 BATE 706 200014ZD 2.5100 15:04:01 BATE 88 200014ZE 2.5100 15:04:01 BATE 80 200014ZF 2.5100 15:04:01 BATE 98 200014ZG 2.5080 15:04:01 BATE 2,832 200014ZH 2.5070 15:04:02 XLON 2,832 1023645942068604 2.5070 15:04:03 BATE 337 200014ZR 2.5060 15:04:03 BATE 1,597 200014ZT 2.5060 15:04:07 XLON 76 1023645942068617 2.5060 15:04:07 XLON 1,459 1023645942068631 2.5060 15:04:07 XLON 231 1023645942068632 2.5060 15:04:07 BATE 1,235 20001507 2.5090 15:05:18 CHIX 2,093 120001KD1 2.5120 15:05:57 XLON 2,832 1023645942069096 2.5120 15:05:57 CHIX 996 120001KLJ 2.5120 15:05:57 CHIX 437 120001KLK 2.5120 15:05:57 BATE 616 200015DQ 2.5120 15:06:06 BATE 706 200015GC 2.5110 15:06:09 XLON 2,832 1023645942069183 2.5110 15:06:09 BATE 992 200015GT 2.5110 15:06:09 BATE 1,840 200015GU 2.5110 15:06:24 XLON 1,902 1023645942069250 2.5110 15:06:24 BATE 2,832 200015I3 2.5100 15:06:36 XLON 106 1023645942069287 2.5100 15:06:36 XLON 2,726 1023645942069288 2.5110 15:06:36 BATE 706 200015IZ 2.5110 15:06:36 BATE 63 200015J0 2.5090 15:06:36 BATE 2,832 200015J2 2.5090 15:06:37 XLON 2,489 1023645942069290 2.5090 15:08:41 XLON 2,700 1023645942069845 2.5090 15:08:41 XLON 132 1023645942069846 2.5090 15:08:41 TRQX 609 1023645996595740 2.5090 15:08:41 CHIX 2,053 120001LIT 2.5090 15:08:41 CHIX 555 120001LIU 2.5090 15:08:41 BATE 2,185 200015Z5 2.5090 15:08:41 BATE 647 200015Z6 2.5100 15:09:05 XLON 2,700 1023645942069977 2.5100 15:09:05 XLON 31 1023645942069978 2.5100 15:09:56 XLON 101 1023645942070100 2.5090 15:10:00 XLON 2,832 1023645942070136 2.5090 15:10:00 AQXE 28 85476 2.5090 15:10:01 TRQX 1,164 1023645996595995 2.5090 15:10:01 BATE 706 20001681 2.5090 15:10:01 BATE 46 20001682 2.5090 15:10:01 BATE 1,699 20001683 2.5090 15:10:01 AQXE 1,536 85487 2.5090 15:10:01 AQXE 193 85488 2.5080 15:10:11 XLON 183 1023645942070241 2.5080 15:10:11 XLON 1,702 1023645942070242 2.5080 15:10:11 CHIX 1,740 120001LZ5 2.5090 15:10:11 BATE 706 200016AR 2.5090 15:10:11 BATE 46 200016AS 2.5090 15:10:11 BATE 101 200016AT 2.5070 15:10:46 XLON 140 1023645942070380 2.5080 15:10:46 BATE 1,108 200016GI 2.5080 15:10:46 BATE 1,142 200016GJ 2.5070 15:10:46 BATE 1,706 200016GO 2.5070 15:10:46 BATE 1,126 200016GP 2.5070 15:10:49 XLON 1,893 1023645942070428 2.5070 15:10:49 XLON 799 1023645942070429 2.5070 15:10:49 TRQX 908 1023645996596314 2.5070 15:10:49 CHIX 869 120001MAD 2.5070 15:11:09 AQXE 899 86234 2.5070 15:11:32 CHIX 1,855 120001MKC 2.5070 15:11:32 BATE 706 200016OG 2.5070 15:11:32 BATE 706 200016OT 2.5060 15:11:44 XLON 2,832 1023645942070818 2.5070 15:11:44 BATE 706 200016Q9 2.5060 15:12:12 BATE 1,699 200016SY 2.5060 15:12:12 BATE 7 200016SZ 2.5050 15:12:28 XLON 1,416 1023645942071018 2.5050 15:12:30 XLON 1,416 1023645942071019 2.5040 15:12:35 XLON 76 1023645942071066 2.5050 15:12:35 BATE 706 200016VF 2.5040 15:12:35 BATE 1,706 200016VH 2.5040 15:12:48 BATE 1,126 200016WF 2.5040 15:12:50 XLON 1,471 1023645942071164 2.5040 15:12:50 XLON 1,285 1023645942071165 2.5030 15:12:54 XLON 1,581 1023645942071238 2.5030 15:12:54 XLON 1,251 1023645942071239 2.5030 15:12:54 CHIX 1,974 120001MZG 2.5060 15:14:50 XLON 1,475 1023645942071802 2.5060 15:14:50 XLON 1,357 1023645942071803 2.5060 15:14:50 CHIX 1,561 120001NK2 2.5060 15:14:50 CHIX 561 120001NK3 2.5060 15:15:00 BATE 706 200017G3 2.5050 15:15:00 BATE 1,706 200017G4 2.5050 15:15:04 XLON 2,832 1023645942071875 2.5050 15:15:04 BATE 1,126 200017GT 2.5050 15:15:27 AQXE 1,759 88172 2.5050 15:15:41 XLON 806 1023645942072013 2.5050 15:15:41 XLON 610 1023645942072014 2.5040 15:15:50 XLON 1,852 1023645942072044 2.5040 15:15:50 XLON 980 1023645942072045 2.5040 15:15:50 TRQX 1,775 1023645996597401 2.5030 15:15:51 XLON 2,832 1023645942072055 2.5020 15:15:58 XLON 1,416 1023645942072086 2.5020 15:15:58 XLON 1,416 1023645942072087 2.5020 15:16:12 BATE 78 200017QD 2.5050 15:16:56 CHIX 1,461 120001O7R 2.5060 15:16:56 BATE 706 200017W6 2.5060 15:16:56 BATE 104 200017W7 2.5060 15:16:56 BATE 1,699 200017W8 2.5050 15:17:25 CHIX 918 120001OBD 2.5050 15:17:25 CHIX 543 120001OBE 2.5050 15:18:05 XLON 2,832 1023645942072515 2.5050 15:18:05 CHIX 916 120001OJ4 2.5050 15:18:20 BATE 706 2000186T 2.5050 15:18:20 BATE 46 2000186U 2.5050 15:18:20 BATE 1,699 2000186W 2.5050 15:18:20 BATE 784 2000186X 2.5050 15:18:21 XLON 1,038 1023645942072546 2.5050 15:18:21 XLON 684 1023645942072547 2.5050 15:18:41 XLON 80 1023645942072603 2.5050 15:18:41 XLON 784 1023645942072604 2.5050 15:18:41 XLON 552 1023645942072605 2.5050 15:18:41 BATE 706 2000189Z 2.5050 15:18:41 BATE 93 200018A0 2.5050 15:18:51 XLON 1,097 1023645942072636 2.5050 15:19:28 XLON 1,151 1023645942072715 2.5050 15:19:28 XLON 1,000 1023645942072716 2.5050 15:19:28 XLON 445 1023645942072717 2.5050 15:20:35 XLON 1,123 1023645942073070 2.5050 15:20:35 XLON 47 1023645942073071 2.5050 15:20:36 XLON 1,662 1023645942073080 2.5050 15:20:36 CHIX 1,443 120001P9V 2.5050 15:20:36 CHIX 341 120001P9W 2.5050 15:20:40 CHIX 203 120001PBC 2.5060 15:21:31 XLON 279 1023645942073399 2.5060 15:21:31 XLON 1,699 1023645942073400 2.5060 15:21:31 XLON 1,491 1023645942073401 2.5060 15:21:31 XLON 95 1023645942073402 2.5060 15:21:31 XLON 100 1023645942073403 2.5060 15:21:31 XLON 265 1023645942073404 2.5050 15:21:31 XLON 200 1023645942073405 2.5050 15:21:40 XLON 2,632 1023645942073470 2.5050 15:21:40 XLON 974 1023645942073471 2.5050 15:21:40 CHIX 1,565 120001PK1 2.5050 15:21:50 XLON 856 1023645942073499 2.5050 15:21:54 XLON 710 1023645942073532 2.5050 15:21:54 XLON 382 1023645942073533 2.5040 15:21:56 XLON 2,832 1023645942073553 2.5050 15:21:56 BATE 708 2000191A 2.5040 15:21:59 BATE 2,832 2000192D 2.5050 15:22:05 CHIX 1,311 120001PQ9 2.5070 15:23:00 XLON 2,832 1023645942073860 2.5070 15:23:00 TRQX 2,260 1023645996598862 2.5070 15:23:00 BATE 627 2000198J 2.5070 15:23:00 BATE 2,205 2000198N 2.5060 15:23:01 XLON 2,700 1023645942073868 2.5060 15:23:01 XLON 31 1023645942073869 2.5060 15:23:01 XLON 101 1023645942073870 2.5060 15:23:01 CHIX 206 120001PVH 2.5060 15:23:01 AQXE 2,264 90806 2.5050 15:23:02 XLON 2,832 1023645942073873 2.5040 15:23:02 BATE 2,832 2000198Y 2.5050 15:23:10 XLON 2,832 1023645942073877 2.5040 15:23:31 XLON 2,832 1023645942073977 2.5050 15:23:31 CHIX 1,257 120001PXU 2.5050 15:23:31 CHIX 280 120001PXV 2.5030 15:23:33 XLON 2,832 1023645942073983 2.5020 15:23:33 BATE 969 200019BD 2.5020 15:23:48 XLON 885 1023645942074033 2.5020 15:23:48 XLON 370 1023645942074034 2.5020 15:23:48 XLON 1,577 1023645942074035 2.5020 15:23:48 BATE 1,706 200019D8 2.5020 15:23:48 BATE 79 200019D9 2.5010 15:24:05 XLON 1,851 1023645942074125 2.5020 15:26:11 XLON 545 1023645942074671 2.5020 15:27:14 XLON 1,457 1023645942074830 2.5030 15:27:16 CHIX 1,896 120001QYQ 2.5020 15:27:18 BATE 1,706 20001A4I 2.5020 15:27:20 XLON 830 1023645942074866 2.5040 15:29:15 XLON 166 1023645942075273 2.5040 15:29:18 XLON 71 1023645942075275 2.5040 15:29:18 XLON 406 1023645942075276 2.5050 15:32:38 XLON 848 1023645942075939 2.5040 15:32:48 XLON 2,832 1023645942076000 2.5050 15:33:46 XLON 787 1023645942076132 2.5050 15:33:46 XLON 440 1023645942076133 2.5050 15:33:49 BATE 1,310 20001BC0 2.5040 15:33:51 XLON 2,832 1023645942076138 2.5050 15:33:51 BATE 49 20001BCG 2.5050 15:35:21 XLON 2,832 1023645942076464 2.5060 15:35:29 BATE 12 20001BPQ 2.5060 15:35:45 XLON 453 1023645942076638 2.5060 15:35:47 XLON 468 1023645942076659 2.5060 15:35:47 XLON 1,825 1023645942076660 2.5080 15:36:32 XLON 575 1023645942076831 2.5080 15:36:32 XLON 1,559 1023645942076832 2.5080 15:36:32 XLON 382 1023645942076833 2.5080 15:36:43 XLON 572 1023645942076854 2.5080 15:36:43 BATE 708 20001BXL 2.5080 15:36:43 BATE 110 20001BXM 2.5080 15:36:43 BATE 51 20001BXO 2.5080 15:36:43 BATE 102 20001BXP 2.5070 15:36:44 XLON 2,832 1023645942076858 2.5080 15:36:47 BATE 708 20001BYA 2.5080 15:36:47 BATE 109 20001BYB 2.5070 15:36:49 CHIX 1,199 120001TCN 2.5080 15:36:49 BATE 708 20001BZ0 2.5070 15:36:49 BATE 1,706 20001BZ1 2.5070 15:36:49 BATE 1,126 20001BZ2 2.5080 15:36:59 XLON 294 1023645942076955 2.5080 15:36:59 XLON 1,220 1023645942076956 2.5080 15:36:59 XLON 1,775 1023645942076957 2.5080 15:37:00 XLON 469 1023645942076958 2.5080 15:37:50 XLON 456 1023645942077079 2.5080 15:37:55 XLON 436 1023645942077101 2.5080 15:37:55 XLON 387 1023645942077102 2.5080 15:38:14 XLON 1,379 1023645942077114 2.5080 15:38:14 XLON 1,825 1023645942077115 2.5080 15:38:14 XLON 725 1023645942077116 2.5080 15:38:16 XLON 404 1023645942077132 2.5080 15:38:16 XLON 1,300 1023645942077133 2.5080 15:38:54 XLON 2,832 1023645942077213 2.5080 15:38:54 CHIX 2,832 120001TTX 2.5080 15:38:54 BATE 2,832 20001CDD 2.5080 15:38:55 XLON 1,000 1023645942077221 2.5090 15:38:55 XLON 1,780 1023645942077222 2.5090 15:38:55 XLON 1,149 1023645942077223 2.5080 15:39:38 AQXE 234 97071 2.5070 15:40:13 XLON 2,832 1023645942077436 2.5080 15:40:13 XLON 610 1023645942077442 2.5080 15:40:13 AQXE 1,654 97376 2.5080 15:40:40 BATE 708 20001CQA 2.5070 15:40:41 TRQX 2,754 1023645996602415 2.5070 15:40:41 CHIX 1,633 120001U9I 2.5080 15:40:41 BATE 708 20001CQW 2.5080 15:41:01 BATE 708 20001CT1 2.5080 15:41:01 BATE 104 20001CTG 2.5080 15:41:04 BATE 708 20001CU1 2.5070 15:42:02 XLON 1,083 1023645942077912 2.5070 15:42:02 XLON 1,400 1023645942077913 2.5070 15:42:05 XLON 338 1023645942077972 2.5060 15:42:06 XLON 424 1023645942078002 2.5070 15:42:06 XLON 950 1023645942078003 2.5070 15:42:06 XLON 356 1023645942078004 2.5070 15:42:06 XLON 1,699 1023645942078005 2.5060 15:42:06 XLON 2,123 1023645942078006 2.5060 15:42:06 XLON 285 1023645942078007 2.5070 15:42:06 BATE 708 20001D2S 2.5070 15:42:06 BATE 50 20001D2T 2.5070 15:42:06 BATE 103 20001D2U 2.5070 15:42:06 BATE 708 20001D3J 2.5070 15:42:06 BATE 93 20001D3K 2.5070 15:42:06 AQXE 894 98383 2.5070 15:42:06 AQXE 564 98385 2.5070 15:42:06 AQXE 52 98386 2.5070 15:42:06 AQXE 378 98387 2.5070 15:42:10 XLON 1,336 1023645942078076 2.5070 15:42:10 XLON 675 1023645942078077 2.5070 15:42:10 XLON 408 1023645942078078 2.5070 15:42:10 XLON 51 1023645942078079 2.5070 15:42:10 XLON 1,459 1023645942078080 2.5070 15:42:10 XLON 1,686 1023645942078095 2.5070 15:42:10 XLON 2,243 1023645942078096 2.5070 15:42:10 XLON 367 1023645942078097 2.5070 15:42:10 XLON 352 1023645942078098 2.5070 15:42:10 XLON 394 1023645942078099 2.5070 15:42:10 XLON 599 1023645942078100 2.5060 15:42:10 CHIX 531 120001URT 2.5070 15:42:11 XLON 364 1023645942078101 2.5070 15:42:11 XLON 1,070 1023645942078102 2.5070 15:42:11 XLON 372 1023645942078103 2.5070 15:42:11 XLON 425 1023645942078104 2.5060 15:42:14 CHIX 2,301 120001USH 2.5080 15:42:19 XLON 2,832 1023645942078147 2.5090 15:42:46 XLON 402 1023645942078232 2.5090 15:42:46 XLON 437 1023645942078233 2.5090 15:42:46 XLON 2,697 1023645942078234 2.5090 15:42:46 XLON 402 1023645942078235 2.5080 15:42:46 XLON 2,832 1023645942078241 2.5080 15:43:16 CHIX 80 120001V1I 2.5080 15:43:37 XLON 1,825 1023645942078403 2.5080 15:43:37 XLON 447 1023645942078404 2.5080 15:43:37 XLON 1,101 1023645942078405 2.5080 15:43:37 XLON 447 1023645942078406 2.5080 15:43:37 XLON 1,850 1023645942078407 2.5080 15:43:37 TRQX 2,132 1023645996603086 2.5080 15:43:37 CHIX 2,752 120001V3R 2.5080 15:43:37 AQXE 328 99041 2.5080 15:43:37 AQXE 317 99042 2.5080 15:43:37 AQXE 404 99043 2.5070 15:43:38 XLON 2,832 1023645942078408 2.5080 15:43:55 BATE 708 20001DDE 2.5070 15:44:10 CHIX 626 120001VA7 2.5080 15:44:10 BATE 708 20001DGW 2.5080 15:44:10 BATE 106 20001DGX 2.5070 15:44:10 BATE 1,706 20001DGY 2.5070 15:44:10 BATE 1,126 20001DGZ 2.5070 15:44:30 XLON 76 1023645942078633 2.5080 15:45:09 XLON 216 1023645942078756 2.5080 15:45:11 XLON 2,616 1023645942078759 2.5080 15:45:11 XLON 433 1023645942078760 2.5080 15:45:11 BATE 955 20001DPZ 2.5090 15:46:02 XLON 2,832 1023645942078987 2.5080 15:46:02 BATE 998 20001DVT 2.5100 15:46:35 XLON 2,832 1023645942079092 2.5100 15:46:35 BATE 421 20001DZS 2.5100 15:46:39 BATE 535 20001E03 2.5100 15:46:42 XLON 335 1023645942079112 2.5100 15:46:43 XLON 341 1023645942079116 2.5100 15:47:00 BATE 452 20001E1I 2.5100 15:47:14 XLON 1,600 1023645942079172 2.5100 15:47:14 XLON 501 1023645942079173 2.5100 15:47:14 XLON 1,699 1023645942079174 2.5100 15:47:14 BATE 46 20001E3C 2.5100 15:47:29 XLON 1,600 1023645942079213 2.5100 15:47:29 XLON 483 1023645942079214 2.5100 15:47:29 XLON 1,000 1023645942079219 2.5100 15:47:29 XLON 701 1023645942079220 2.5100 15:47:29 BATE 1,378 20001E4X 2.5100 15:47:30 XLON 508 1023645942079234 2.5100 15:47:30 XLON 908 1023645942079235 2.5100 15:48:09 XLON 731 1023645942079392 2.5100 15:48:09 XLON 2,101 1023645942079393 2.5100 15:48:09 CHIX 1,704 120001WCD 2.5100 15:48:10 TRQX 1,627 1023645996604006 2.5100 15:48:10 CHIX 1,128 120001WCM 2.5100 15:49:48 XLON 2,106 1023645942079649 2.5100 15:49:48 XLON 1,100 1023645942079650 2.5100 15:49:51 XLON 1,600 1023645942079661 2.5100 15:49:51 XLON 1,000 1023645942079662 2.5100 15:49:51 XLON 438 1023645942079663 2.5100 15:49:56 XLON 455 1023645942079685 2.5100 15:50:09 AQXE 677 101659 2.5100 15:50:09 XLON 1,438 1023645942079739 2.5100 15:50:09 XLON 1,000 1023645942079740 2.5100 15:50:11 AQXE 926 101667 2.5100 15:50:11 XLON 1,416 1023645942079763 2.5120 15:50:39 XLON 473 1023645942079957 2.5120 15:50:39 XLON 468 1023645942079965 2.5120 15:50:39 CHIX 564 120001X16 2.5120 15:50:39 CHIX 852 120001X17 2.5120 15:50:39 BATE 22 20001ERQ 2.5130 15:51:01 XLON 1,201 1023645942080029 2.5130 15:51:01 XLON 319 1023645942080030 2.5130 15:51:01 XLON 692 1023645942080031 2.5130 15:51:02 XLON 658 1023645942080032 2.5130 15:51:02 XLON 346 1023645942080033 2.5130 15:51:11 XLON 658 1023645942080085 2.5130 15:51:21 XLON 572 1023645942080092 2.5130 15:51:31 XLON 460 1023645942080107 2.5130 15:51:31 XLON 406 1023645942080108 2.5130 15:51:31 XLON 1,019 1023645942080109 2.5130 15:51:51 XLON 349 1023645942080144 2.5130 15:51:51 XLON 416 1023645942080145 2.5130 15:51:51 XLON 1,112 1023645942080146 2.5120 15:52:08 XLON 1,547 1023645942080181 2.5120 15:52:08 XLON 1,285 1023645942080182 2.5120 15:52:08 CHIX 2,832 120001XEB 2.5110 15:52:14 XLON 1,495 1023645942080192 2.5110 15:52:14 XLON 1,337 1023645942080194 2.5120 15:52:14 BATE 708 20001F5Q 2.5120 15:52:14 BATE 106 20001F5R 2.5110 15:52:14 BATE 1,706 20001F5T 2.5110 15:52:16 BATE 1,126 20001F6G 2.5110 15:52:20 CHIX 1,540 120001XHW 2.5110 15:52:20 CHIX 26 120001XHX 2.5110 15:52:20 CHIX 1,240 120001XHY 2.5110 15:52:20 CHIX 26 120001XHZ 2.5110 15:52:52 XLON 2,832 1023645942080364 2.5150 15:54:40 BATE 184 20001FNQ 2.5150 15:54:40 BATE 380 20001FNR 2.5150 15:54:40 BATE 380 20001FNS 2.5150 15:54:40 BATE 106 20001FNT 2.5150 15:55:41 XLON 2,832 1023645942081020 2.5150 15:55:41 TRQX 222 1023645996605549 2.5150 15:55:41 TRQX 1,130 1023645996605551 2.5150 15:55:41 TRQX 79 1023645996605553 2.5150 15:55:41 TRQX 195 1023645996605554 2.5150 15:55:41 AQXE 463 103949 2.5150 15:55:41 AQXE 1,139 103950 2.5150 15:55:41 CHIX 1,374 120001YD7 2.5150 15:55:41 CHIX 332 120001YDA 2.5150 15:55:41 CHIX 325 120001YDV 2.5150 15:55:41 BATE 1,134 20001FXO 2.5150 15:55:41 BATE 148 20001FY5 2.5150 15:55:41 BATE 448 20001FY6 2.5150 15:55:41 BATE 463 20001FY7 2.5150 15:55:46 XLON 1,825 1023645942081074 2.5150 15:55:46 XLON 1,357 1023645942081075 2.5150 15:55:46 XLON 388 1023645942081076 2.5140 15:55:46 XLON 2,832 1023645942081077 2.5150 15:55:46 CHIX 154 120001YEC 2.5150 15:55:46 CHIX 192 120001YED 2.5150 15:55:46 CHIX 455 120001YEE 2.5150 15:55:46 BATE 639 20001FZ0 2.5150 15:55:46 BATE 708 20001FZ1 2.5150 15:55:46 BATE 110 20001FZ2 2.5140 15:55:48 CHIX 1,106 120001YEL 2.5140 15:55:58 CHIX 1,726 120001YG9 2.5140 15:56:00 XLON 1,100 1023645942081120 2.5140 15:56:00 XLON 729 1023645942081121 2.5140 15:56:00 BATE 708 20001G0N 2.5140 15:56:00 BATE 1,699 20001G0O 2.5130 15:56:45 XLON 2,832 1023645942081242 2.5140 15:56:45 XLON 889 1023645942081245 2.5140 15:56:45 XLON 1,825 1023645942081246 2.5140 15:56:45 XLON 800 1023645942081247 2.5140 15:56:45 XLON 415 1023645942081248 2.5130 15:56:45 CHIX 1,226 120001YM7 2.5140 15:57:17 XLON 2,832 1023645942081336 2.5130 15:57:35 XLON 696 1023645942081396 2.5140 15:57:35 XLON 331 1023645942081397 2.5140 15:57:35 XLON 1,085 1023645942081398 2.5140 15:57:35 BATE 636 20001GA9 2.5140 15:57:35 BATE 247 20001GAA 2.5140 15:57:35 BATE 32 20001GAB 2.5140 15:57:35 BATE 534 20001GAC 2.5140 15:57:35 BATE 1,383 20001GAD 2.5140 15:57:35 BATE 708 20001GAE 2.5130 15:57:36 XLON 2,136 1023645942081399 2.5130 15:57:36 CHIX 1,606 120001YQF 2.5130 15:57:36 BATE 708 20001GAN 2.5120 15:57:36 BATE 2,147 20001GAO 2.5120 15:57:46 XLON 2,832 1023645942081410 2.5120 15:57:46 CHIX 2,345 120001YRR 2.5120 15:57:46 CHIX 487 120001YRS 2.5120 15:57:46 BATE 685 20001GCA 2.5120 15:57:46 BATE 708 20001GCB 2.5120 15:57:46 BATE 672 20001GCE 2.5110 15:57:47 XLON 2,017 1023645942081418 2.5110 15:57:47 XLON 815 1023645942081419 2.5110 15:57:47 CHIX 2,238 120001YS3 2.5120 15:57:47 BATE 708 20001GCN 2.5120 15:58:38 BATE 708 20001GJA 2.5120 15:58:38 BATE 1,699 20001GJB 2.5120 15:58:38 BATE 708 20001GJC 2.5120 15:58:39 BATE 708 20001GJF 2.5120 15:58:39 BATE 24 20001GJG 2.5120 15:58:39 BATE 708 20001GJI 2.5110 15:59:08 XLON 1,416 1023645942081742 2.5110 15:59:22 CHIX 417 120001Z97 2.5110 15:59:28 XLON 383 1023645942081787 2.5110 15:59:55 CHIX 1,325 120001ZEX 2.5110 15:59:55 BATE 380 20001GWM 2.5100 15:59:55 BATE 2,016 20001GWO 2.5110 15:59:56 XLON 1,699 1023645942081898 2.5110 15:59:56 XLON 1,123 1023645942081899 2.5110 15:59:56 XLON 243 1023645942081900 2.5100 16:00:02 BATE 816 20001GZI 2.5110 16:00:11 XLON 1,825 1023645942082014 2.5100 16:00:26 XLON 2,832 1023645942082103 2.5090 16:00:26 XLON 2,405 1023645942082131 2.5100 16:00:26 TRQX 771 1023645996606758 2.5100 16:00:26 TRQX 847 1023645996606759 2.5100 16:00:26 CHIX 1,436 120001ZO3 2.5100 16:00:26 BATE 708 20001H48 2.5100 16:00:26 BATE 708 20001H4G 2.5080 16:00:27 XLON 2,832 1023645942082138 2.5090 16:00:27 AQXE 1,593 106266 2.5090 16:00:27 CHIX 1,436 120001ZO9 2.5080 16:00:27 CHIX 111 120001ZOG 2.5100 16:00:27 BATE 708 20001H4I 2.5090 16:00:27 BATE 708 20001H4M 2.5090 16:00:27 BATE 45 20001H4N 2.5090 16:00:27 BATE 380 20001H4O 2.5090 16:00:27 BATE 1,699 20001H4P 2.5070 16:00:27 BATE 2,832 20001H4T 2.5080 16:00:36 BATE 20 20001H6D 2.5080 16:00:36 BATE 380 20001H6E 2.5080 16:01:22 BATE 690 20001HDE 2.5080 16:01:22 BATE 856 20001HDF 2.5080 16:01:22 BATE 632 20001HDG 2.5080 16:01:22 BATE 654 20001HDH 2.5080 16:01:56 BATE 1,062 20001HJW 2.5090 16:02:05 XLON 804 1023645942082583 2.5090 16:02:05 XLON 1,825 1023645942082584 2.5090 16:02:05 XLON 735 1023645942082585 2.5090 16:02:21 XLON 805 1023645942082671 2.5090 16:02:21 XLON 1,193 1023645942082672 2.5090 16:02:47 XLON 686 1023645942082780 2.5090 16:02:47 XLON 730 1023645942082781 2.5080 16:02:47 XLON 726 1023645942082782 2.5080 16:02:47 XLON 1,204 1023645942082791 2.5080 16:02:47 XLON 785 1023645942082792 2.5080 16:02:47 XLON 117 1023645942082793 2.5080 16:02:47 CHIX 2,191 1200020DI 2.5080 16:02:47 CHIX 365 1200020DJ 2.5080 16:02:47 BATE 510 20001HQ8 2.5080 16:02:47 BATE 1,260 20001HQ9 2.5080 16:03:21 XLON 319 1023645942082899 2.5080 16:03:21 XLON 552 1023645942082900 2.5080 16:03:21 XLON 1,093 1023645942082901 2.5070 16:03:38 XLON 200 1023645942082917 2.5070 16:03:54 XLON 2,632 1023645942082936 2.5060 16:03:54 XLON 1,108 1023645942082950 2.5060 16:03:54 XLON 409 1023645942082951 2.5060 16:03:54 CHIX 936 1200020N2 2.5060 16:03:54 BATE 2,832 20001I2Q 2.5050 16:03:55 XLON 2,832 1023645942082964 2.5060 16:04:01 BATE 2,197 20001I4O 2.5110 16:04:05 XLON 2,000 1023645942083026 2.5110 16:04:05 XLON 355 1023645942083027 2.5100 16:04:30 XLON 2,832 1023645942083150 2.5100 16:04:30 CHIX 1,871 1200020VK 2.5100 16:04:30 BATE 2,832 20001I96 2.5090 16:04:33 XLON 2,132 1023645942083188 2.5100 16:04:33 BATE 708 20001I9P 2.5110 16:06:21 XLON 1,714 1023645942083655 2.5110 16:06:21 XLON 1,825 1023645942083657 2.5110 16:06:21 XLON 1,600 1023645942083658 2.5110 16:06:21 XLON 167 1023645942083659 2.5110 16:07:38 XLON 667 1023645942084044 2.5110 16:08:28 XLON 1,416 1023645942084279 2.5110 16:08:28 XLON 749 1023645942084280 2.5110 16:09:58 AQXE 1,604 110852 2.5110 16:09:58 CHIX 1,578 1200022JG 2.5110 16:10:06 XLON 406 1023645942084711 2.5110 16:10:06 XLON 1,000 1023645942084712 2.5110 16:10:06 XLON 935 1023645942084728 2.5110 16:10:06 XLON 407 1023645942084729 2.5110 16:10:06 XLON 2,832 1023645942084748 2.5120 16:11:20 XLON 82 1023645942085124 2.5120 16:11:20 TRQX 1,890 1023645996609606 2.5120 16:11:25 XLON 2,750 1023645942085165 2.5120 16:11:26 XLON 950 1023645942085169 2.5120 16:11:26 XLON 1,200 1023645942085170 2.5120 16:11:26 CHIX 151 120002311 2.5120 16:11:38 XLON 1,200 1023645942085225 2.5120 16:11:38 TRQX 1,891 1023645996609716 2.5120 16:11:38 CHIX 2,700 120002355 2.5120 16:11:38 CHIX 132 120002356 2.5120 16:11:39 XLON 344 1023645942085231 2.5120 16:11:40 XLON 1,200 1023645942085236 2.5120 16:11:44 XLON 678 1023645942085277 2.5120 16:11:44 XLON 1,200 1023645942085278 2.5120 16:11:44 XLON 1,825 1023645942085279 2.5120 16:11:44 XLON 226 1023645942085280 2.5120 16:11:44 XLON 1,200 1023645942085281 2.5120 16:11:50 XLON 1,200 1023645942085305 2.5120 16:11:50 XLON 694 1023645942085306 2.5120 16:11:50 XLON 444 1023645942085307 2.5120 16:11:50 XLON 1,200 1023645942085308 2.5120 16:11:50 XLON 693 1023645942085309 2.5120 16:11:51 XLON 699 1023645942085320 2.5120 16:11:51 XLON 381 1023645942085321 2.5120 16:11:51 XLON 1,825 1023645942085322 2.5110 16:11:51 XLON 2,832 1023645942085329 2.5110 16:11:51 AQXE 418 112127 2.5110 16:11:51 AQXE 1,165 112128 2.5110 16:11:51 AQXE 588 112129 2.5110 16:11:51 CHIX 1,297 120002378 2.5110 16:11:51 CHIX 1,209 120002379 2.5110 16:11:51 CHIX 326 12000237A 2.5120 16:12:11 XLON 685 1023645942085455 2.5110 16:12:27 XLON 2,832 1023645942085508 2.5120 16:12:27 XLON 1,000 1023645942085511 2.5120 16:12:27 XLON 1,200 1023645942085512 2.5120 16:12:27 XLON 1,729 1023645942085513 2.5110 16:12:27 CHIX 2,832 1200023DI 2.5110 16:13:21 BATE 708 20001KEZ 2.5100 16:13:22 XLON 1,053 1023645942085747 2.5100 16:13:23 XLON 661 1023645942085749 2.5110 16:15:21 XLON 401 1023645942086300 2.5110 16:15:21 XLON 447 1023645942086301 2.5110 16:15:21 CHIX 1,416 12000248F 2.5110 16:15:21 BATE 708 20001KZK 2.5100 16:15:21 BATE 1,706 20001KZL 2.5100 16:15:22 BATE 1,126 20001KZP 2.5100 16:15:53 XLON 2,832 1023645942086427 2.5100 16:15:53 XLON 1,825 1023645942086428 2.5100 16:15:53 XLON 542 1023645942086429 2.5100 16:15:53 XLON 1,562 1023645942086430 2.5110 16:15:53 AQXE 68 114397 2.5110 16:15:53 AQXE 1,490 114398 2.5100 16:15:53 CHIX 936 1200024FN 2.5110 16:15:53 BATE 2,832 20001L68 2.5100 16:15:54 XLON 137 1023645942086431 2.5100 16:15:54 XLON 1,825 1023645942086432 2.5100 16:15:54 XLON 542 1023645942086433 2.5100 16:15:54 XLON 609 1023645942086434 2.5090 16:15:54 XLON 1,458 1023645942086436 2.5090 16:15:54 XLON 335 1023645942086437 2.5090 16:15:54 XLON 767 1023645942086438 2.5090 16:15:54 XLON 272 1023645942086439 2.5090 16:15:54 XLON 1,825 1023645942086447 2.5090 16:15:54 XLON 1,064 1023645942086448 2.5090 16:15:54 XLON 545 1023645942086449 2.5080 16:15:54 XLON 2,832 1023645942086453 2.5090 16:15:54 CHIX 2,025 1200024FY 2.5080 16:15:54 BATE 1,706 20001L6I 2.5080 16:15:54 BATE 1,126 20001L6L 2.5080 16:16:00 XLON 686 1023645942086529 2.5080 16:16:00 XLON 651 1023645942086536 2.5080 16:16:00 XLON 3,458 1023645942086548 2.5080 16:16:00 XLON 471 1023645942086549 2.5080 16:16:00 CHIX 312 1200024IQ 2.5080 16:16:00 CHIX 1,200 1200024IU 2.5080 16:16:00 CHIX 982 1200024IV 2.5080 16:16:00 CHIX 313 1200024IW 2.5080 16:16:01 XLON 1,354 1023645942086557 2.5080 16:16:01 XLON 691 1023645942086558 2.5080 16:16:01 XLON 72 1023645942086559 2.5080 16:16:20 XLON 763 1023645942086601 2.5080 16:16:20 XLON 1,825 1023645942086602 2.5080 16:16:21 XLON 1,825 1023645942086603 2.5080 16:16:27 XLON 817 1023645942086634 2.5080 16:16:27 XLON 599 1023645942086635 2.5080 16:16:27 XLON 71 1023645942086636 2.5080 16:16:27 XLON 1,345 1023645942086637 2.5080 16:16:31 XLON 815 1023645942086649 2.5080 16:16:31 XLON 654 1023645942086650 2.5070 16:16:55 XLON 2,832 1023645942086721 2.5070 16:16:55 CHIX 2,653 1200024SE 2.5070 16:17:58 XLON 713 1023645942087146 2.5070 16:17:58 TRQX 78 1023645996611373 2.5070 16:17:58 TRQX 2,237 1023645996611374 2.5060 16:18:20 XLON 1,269 1023645942087240 2.5070 16:18:20 XLON 780 1023645942087241 2.5070 16:18:20 XLON 913 1023645942087242 2.5080 16:19:37 XLON 2,285 1023645942087536 2.5080 16:19:37 XLON 821 1023645942087537 2.5080 16:19:37 XLON 823 1023645942087538 2.5080 16:19:38 XLON 876 1023645942087540 2.5080 16:19:38 XLON 994 1023645942087541 2.5080 16:19:41 XLON 986 1023645942087549 2.5080 16:19:41 XLON 2,285 1023645942087550 2.5080 16:19:41 CHIX 1,678 1200025NZ 2.5080 16:19:42 XLON 986 1023645942087553 2.5080 16:19:42 XLON 2,285 1023645942087554 2.5080 16:19:46 XLON 631 1023645942087568 2.5080 16:19:47 XLON 357 1023645942087584 2.5070 16:19:50 XLON 2,410 1023645942087589 2.5070 16:19:50 XLON 422 1023645942087590 2.5080 16:19:50 XLON 979 1023645942087593 2.5080 16:19:50 XLON 2,285 1023645942087594 2.5080 16:19:50 XLON 665 1023645942087595 2.5070 16:19:50 CHIX 1,530 1200025PS 2.5080 16:19:59 XLON 846 1023645942087632 2.5080 16:19:59 XLON 2,285 1023645942087633 2.5080 16:19:59 XLON 737 1023645942087634 2.5070 16:20:00 XLON 2,776 1023645942087654 2.5070 16:21:11 XLON 744 1023645942088107 2.5060 16:21:11 XLON 1,563 1023645942088108 2.5070 16:21:11 BATE 708 20001MW6 2.5070 16:21:11 BATE 68 20001MW7 2.5060 16:21:18 AQXE 808 118085 2.5070 16:21:31 CHIX 121 1200026HJ 2.5070 16:21:59 CHIX 351 1200026LO 2.5080 16:22:09 XLON 696 1023645942088380 2.5080 16:22:09 XLON 2,285 1023645942088381 2.5080 16:22:09 XLON 430 1023645942088382 2.5080 16:22:09 XLON 518 1023645942088383 2.5080 16:22:10 XLON 390 1023645942088384 2.5080 16:22:10 XLON 2,285 1023645942088385 2.5080 16:22:10 XLON 604 1023645942088386 2.5080 16:22:10 XLON 432 1023645942088387 2.5080 16:22:10 XLON 218 1023645942088388 2.5080 16:22:10 XLON 1,522 1023645942088391 2.5080 16:22:10 XLON 1,200 1023645942088392 2.5080 16:22:10 XLON 414 1023645942088393 2.5080 16:22:10 XLON 403 1023645942088394 2.5080 16:22:15 CHIX 255 1200026Q1 2.5080 16:22:16 XLON 438 1023645942088429 2.5080 16:22:16 XLON 389 1023645942088430 2.5080 16:22:16 CHIX 246 1200026Q2 2.5080 16:22:25 CHIX 1,864 1200026RQ 2.5080 16:22:25 CHIX 230 1200026RR 2.5080 16:22:28 CHIX 1,416 1200026SN 2.5080 16:22:37 XLON 64 1023645942088591 2.5080 16:22:37 XLON 370 1023645942088592 2.5080 16:22:37 XLON 2,285 1023645942088593 2.5070 16:22:41 XLON 2,832 1023645942088609 2.5080 16:22:43 XLON 437 1023645942088626 2.5080 16:22:43 XLON 182 1023645942088627 2.5080 16:22:43 XLON 1,740 1023645942088628 2.5080 16:22:51 CHIX 231 1200026XY 2.5080 16:22:51 CHIX 1,160 1200026XZ 2.5080 16:22:51 CHIX 25 1200026Y0 2.5080 16:23:08 XLON 1,416 1023645942088740 2.5080 16:23:08 XLON 1,124 1023645942088741 2.5090 16:23:29 XLON 2,600 1023645942088849 2.5090 16:23:29 BATE 1,759 20001NOV 2.5090 16:23:38 XLON 232 1023645942088904 2.5090 16:23:40 AQXE 105 119471 2.5090 16:23:44 AQXE 426 119511 2.5090 16:23:44 BATE 260 20001NRH 2.5090 16:23:44 BATE 121 20001NRI 2.5090 16:23:46 XLON 418 1023645942088980 2.5090 16:23:46 AQXE 340 119524 2.5090 16:23:46 AQXE 585 119525 2.5090 16:23:46 AQXE 98 119526 2.5090 16:23:46 CHIX 1,814 1200027CQ 2.5090 16:23:46 CHIX 216 1200027CR 2.5090 16:23:46 CHIX 143 1200027CS 2.5090 16:23:46 BATE 571 20001NSI 2.5090 16:23:46 BATE 121 20001NSJ 2.5090 16:23:46 BATE 73 20001NSK 2.5090 16:23:46 BATE 106 20001NSL 2.5090 16:23:56 BATE 380 20001NTM 2.5090 16:23:56 BATE 108 20001NTN 2.5090 16:23:56 BATE 102 20001NTQ 2.5090 16:24:11 CHIX 1,323 1200027HJ 2.5090 16:24:11 CHIX 93 1200027HK 2.5080 16:24:14 XLON 2,832 1023645942089093 2.5090 16:24:14 XLON 2,285 1023645942089094 2.5090 16:24:14 XLON 410 1023645942089095 2.5090 16:24:14 XLON 1,234 1023645942089096 2.5090 16:24:14 BATE 707 20001NXH 2.5090 16:24:28 BATE 1,715 20001O2C 2.5100 16:24:51 CHIX 225 1200027RD 2.5100 16:24:51 CHIX 154 1200027RE 2.5100 16:24:51 CHIX 1,037 1200027RF 2.5100 16:25:14 BATE 1,449 20001ODC 2.5110 16:25:16 XLON 2,700 1023645942089497 2.5110 16:25:16 XLON 132 1023645942089498 2.5110 16:25:16 TRQX 196 1023645996613998 2.5110 16:25:16 TRQX 1,380 1023645996613999 2.5110 16:25:16 CHIX 488 1200027ZP 2.5110 16:25:16 CHIX 1,401 1200027ZQ 2.5100 16:25:17 XLON 2,832 1023645942089503 2.5100 16:25:17 TRQX 1,576 1023645996614007 2.5100 16:25:17 CHIX 1,889 120002803 2.5100 16:25:37 BATE 707 20001OLI 2.5100 16:25:37 BATE 110 20001OLJ 2.5100 16:25:37 BATE 270 20001OLK 2.5100 16:25:37 BATE 1,699 20001OLL 2.5100 16:25:37 BATE 666 20001OLM 2.5100 16:25:38 XLON 340 1023645942089649 2.5100 16:25:46 XLON 357 1023645942089664 2.5100 16:25:46 XLON 708 1023645942089665 2.5100 16:26:15 XLON 1,224 1023645942089799 2.5100 16:26:15 XLON 1,608 1023645942089800 2.5100 16:26:15 XLON 1,608 1023645942089801 2.5110 16:26:29 BATE 98 20001OY4 2.5110 16:26:31 CHIX 99 1200028H4 2.5110 16:26:31 CHIX 928 1200028H5 2.5100 16:26:57 XLON 1,163 1023645942090057 2.5100 16:26:57 XLON 1,669 1023645942090058 2.5110 16:26:57 CHIX 1,416 1200028NI 2.5110 16:27:13 BATE 322 20001P79 2.5110 16:27:13 BATE 93 20001P7A 2.5100 16:27:18 CHIX 1,596 1200028YY 2.5100 16:28:08 XLON 1,100 1023645942090556 2.5100 16:28:08 XLON 593 1023645942090557 2.5100 16:28:08 XLON 405 1023645942090558 2.5100 16:28:08 XLON 586 1023645942090559 2.5100 16:28:08 XLON 1,245 1023645942090560 2.5100 16:28:08 CHIX 267 1200029EO 2.5100 16:28:09 XLON 362 1023645942090568 2.5100 16:28:09 AQXE 2,675 125288 2.5100 16:28:15 XLON 678 1023645942090605 2.5100 16:28:15 XLON 1,000 1023645942090606 2.5100 16:28:15 XLON 2,251 1023645942090607 2.5100 16:28:15 CHIX 1,416 1200029HU 2.5100 16:28:15 BATE 707 20001PMZ 2.5100 16:28:15 BATE 101 20001PN0 2.5100 16:28:16 XLON 678 1023645942090613 2.5100 16:28:16 XLON 416 1023645942090614 2.5100 16:28:16 XLON 424 1023645942090615 2.5100 16:28:16 XLON 677 1023645942090617 2.5100 16:28:16 XLON 368 1023645942090618 2.5100 16:28:17 XLON 676 1023645942090619 2.5100 16:28:17 XLON 408 1023645942090620 2.5100 16:28:17 XLON 677 1023645942090623 2.5100 16:28:17 XLON 677 1023645942090628 2.5100 16:28:17 XLON 409 1023645942090629 2.5100 16:28:17 XLON 2,285 1023645942090630 2.5100 16:28:17 XLON 558 1023645942090631 2.5100 16:28:17 BATE 707 20001PNE 2.5100 16:28:17 BATE 107 20001PNF 2.5090 16:28:17 BATE 1,117 20001PNH 2.5100 16:28:18 XLON 675 1023645942090632 2.5100 16:28:18 XLON 2,285 1023645942090633 2.5100 16:28:18 XLON 414 1023645942090634 2.5100 16:28:18 XLON 442 1023645942090635 2.5100 16:28:18 XLON 113 1023645942090636 2.5100 16:28:18 XLON 1,087 1023645942090637 2.5100 16:28:18 XLON 367 1023645942090638 2.5100 16:28:18 XLON 672 1023645942090639 2.5100 16:28:18 XLON 1,803 1023645942090640 2.5100 16:28:19 XLON 403 1023645942090641 2.5100 16:28:19 XLON 378 1023645942090642 2.5100 16:28:19 XLON 672 1023645942090643 2.5100 16:28:20 XLON 680 1023645942090679 2.5100 16:28:21 XLON 695 1023645942090706 2.5100 16:28:21 XLON 2,285 1023645942090707 2.5100 16:28:21 XLON 397 1023645942090708 2.5100 16:28:24 XLON 846 1023645942090729 2.5100 16:28:49 XLON 1,100 1023645942090900 2.5100 16:28:49 XLON 1,216 1023645942090901 2.5100 16:29:01 CHIX 1,023 120002A09 2.5100 16:29:03 CHIX 900 120002A0N 2.5100 16:29:06 XLON 707 1023645942091054 2.5100 16:29:06 XLON 427 1023645942091055 2.5110 16:29:18 CHIX 122 120002ADK 2.5110 16:29:19 XLON 1,100 1023645942091300 2.5110 16:29:19 XLON 1,428 1023645942091301 2.5110 16:29:19 XLON 394 1023645942091302 2.5110 16:29:19 CHIX 339 120002AE3 2.5110 16:29:31 CHIX 685 120002AHB 2.5110 16:29:31 CHIX 228 120002AHC 2.5110 16:29:32 TRQX 555 1023645996615573 2.5110 16:29:32 CHIX 5 120002AHT 2.5110 16:29:33 TRQX 707 1023645996615584 2.5110 16:29:33 TRQX 707 1023645996615585 2.5110 16:29:33 TRQX 238 1023645996615586 2.5110 16:29:33 TRQX 479 1023645996615587 2.5110 16:29:33 CHIX 1,864 120002AJ6 2.5110 16:29:33 CHIX 258 120002AJ7 2.5110 16:29:33 CHIX 1,049 120002AJ8 2.5110 16:29:33 CHIX 168 120002AJ9 2.5100 16:29:33 CHIX 430 120002AJC 2.5100 16:29:33 AQXE 1,491 127152 2.5110 16:29:33 BATE 707 20001QAR 2.5110 16:29:33 BATE 93 20001QAS 2.5100 16:29:33 BATE 2,710 20001QAU 2.5100 16:29:33 BATE 122 20001QAV 2.5100 16:29:38 BATE 999 20001QC9 2.5100 16:29:38 BATE 1,706 20001QCK 2.5100 16:29:39 BATE 127 20001QCP 2.5110 16:29:55 BATE 1,071 20001QI0 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 POSEAPXAELLLEFA