Kingfisher PLC

Transaction in Own Shares • Jul 10, 2024

National Storage Mechanism | Additional information RNS Number : 7617V Kingfisher PLC 10 July 2024 KINGFISHER PLC Transaction in own shares 10 July 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 09 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: 09 July 2024 Total number of shares purchased: 2,720,628 Volume Weighted Average price paid per share: ��2.6007 Highest price paid per share: ��2.6590 Lowest price paid per share: ��2.5680 To date, Kingfisher has purchased 15,747,533 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 1,505,246 ��2.5983 CHIX 391,283 ��2.5993 BATE 607,099 ��2.6063 TRQX 109,000 ��2.6035 AQXE 108,000 ��2.6035 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 09 Jul 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 2.6460 09:40:14 XLON 1,419 1027975269070337 2.6510 09:40:14 XLON 267 1027975269070361 2.6510 09:40:14 XLON 476 1027975269070362 2.6510 09:40:15 XLON 432 1027975269070364 2.6510 09:40:16 XLON 10 1027975269070365 2.6510 09:40:16 XLON 112 1027975269070366 2.6510 09:40:16 XLON 2,069 1027975269070367 2.6510 09:40:16 XLON 950 1027975269070368 2.6510 09:40:16 XLON 485 1027975269070369 2.6510 09:40:16 XLON 769 1027975269070370 2.6510 09:40:16 XLON 94 1027975269070392 2.6530 09:40:25 XLON 2,702 1027975269070443 2.6530 09:40:25 XLON 473 1027975269070444 2.6550 09:40:32 XLON 1,063 1027975269070469 2.6550 09:40:32 XLON 288 1027975269070470 2.6530 09:41:00 XLON 926 1027975269070495 2.6530 09:41:00 XLON 1,776 1027975269070496 2.6530 09:41:00 CHIX 2,702 120000GPS 2.6530 09:41:00 AQXE 2,702 18916 2.6520 09:41:23 XLON 2,702 1027975269070544 2.6510 09:41:23 XLON 2,526 1027975269070548 2.6510 09:41:23 XLON 176 1027975269070549 2.6520 09:41:23 TRQX 1,033 1027975323591922 2.6520 09:41:23 TRQX 1,669 1027975323591923 2.6520 09:41:23 CHIX 1,217 120000GQM 2.6520 09:41:23 CHIX 1,485 120000GQN 2.6520 09:41:23 AQXE 2,702 18978 2.6520 09:41:23 BATE 2,702 20000DQG 2.6500 09:41:35 XLON 2,702 1027975269070573 2.6510 09:41:35 TRQX 2,702 1027975323591940 2.6500 09:41:35 TRQX 2,702 1027975323591941 2.6510 09:41:35 CHIX 2,702 120000GR3 2.6500 09:41:35 CHIX 2,702 120000GR8 2.6510 09:41:35 AQXE 2,700 19004 2.6510 09:41:35 AQXE 2 19005 2.6500 09:41:35 BATE 2,702 20000DQU 2.6490 09:41:36 XLON 2,702 1027975269070590 2.6490 09:41:36 CHIX 2,168 120000GRG 2.6490 09:41:36 CHIX 534 120000GRH 2.6490 09:41:36 AQXE 574 19015 2.6490 09:41:36 AQXE 119 19016 2.6490 09:41:36 AQXE 391 19017 2.6480 09:41:36 BATE 2,702 20000DR3 2.6480 09:42:04 XLON 850 1027975269070625 2.6510 09:42:06 TRQX 1,084 1027975323592004 2.6510 09:42:06 CHIX 550 120000GUE 2.6500 09:42:33 XLON 1,871 1027975269070661 2.6500 09:42:33 XLON 671 1027975269070662 2.6500 09:42:33 BATE 2,700 20000DV9 2.6500 09:42:33 BATE 2 20000DVA 2.6510 09:43:36 BATE 1,026 20000DYK 2.6510 09:43:44 XLON 1,200 1027975269070824 2.6510 09:43:44 XLON 1,502 1027975269070825 2.6580 09:45:29 XLON 2,614 1027975269070975 2.6580 09:45:29 XLON 88 1027975269070976 2.6580 09:45:29 CHIX 1,377 120000H6W 2.6590 09:46:51 XLON 1,351 1027975269071058 2.6590 09:46:51 XLON 1,177 1027975269071059 2.6580 09:46:51 XLON 2,528 1027975269071061 2.6590 09:46:51 CHIX 1,377 120000HCM 2.6590 09:46:51 BATE 2,702 20000E7W 2.6570 09:47:03 XLON 1,959 1027975269071070 2.6570 09:47:03 XLON 569 1027975269071071 2.6570 09:47:03 CHIX 959 120000HDW 2.6570 09:47:03 BATE 2,700 20000E8M 2.6570 09:47:03 BATE 2 20000E8N 2.6570 09:47:04 BATE 1,170 20000E8W 2.6570 09:47:06 XLON 1,735 1027975269071082 2.6570 09:47:06 XLON 73 1027975269071083 2.6570 09:47:08 BATE 1,532 20000E9F 2.6580 09:47:08 BATE 658 20000E9G 2.6580 09:47:08 BATE 10 20000E9H 2.6570 09:47:10 XLON 1,088 1027975269071102 2.6570 09:48:18 BATE 273 20000ECM 2.6570 09:48:18 BATE 658 20000ECN 2.6570 09:48:18 BATE 10 20000ECO 2.6550 09:48:54 XLON 1,538 1027975269071182 2.6550 09:48:54 BATE 2,700 20000EED 2.6550 09:48:54 BATE 2 20000EEE 2.6540 09:49:05 BATE 2,702 20000EFD 2.6560 09:49:11 XLON 646 1027975269071227 2.6560 09:49:11 XLON 1,075 1027975269071228 2.6560 09:49:11 TRQX 1,956 1027975323592729 2.6560 09:49:16 TRQX 217 1027975323592740 2.6560 09:49:16 BATE 658 20000EGP 2.6550 09:49:54 XLON 1,591 1027975269071255 2.6560 09:49:54 BATE 658 20000EHZ 2.6550 09:50:44 XLON 130 1027975269071295 2.6560 09:51:02 XLON 1,806 1027975269071437 2.6560 09:51:02 CHIX 1,916 120000HRJ 2.6570 09:51:02 BATE 11 20000EKC 2.6570 09:51:02 BATE 667 20000EKD 2.6570 09:51:02 BATE 11 20000EKE 2.6570 09:51:02 BATE 167 20000EKF 2.6560 09:51:02 BATE 1,140 20000EKL 2.6560 09:51:03 XLON 1,547 1027975269071450 2.6560 09:51:08 BATE 415 20000EKV 2.6560 09:51:08 BATE 1,147 20000EKW 2.6560 09:51:09 BATE 667 20000EL1 2.6550 09:52:34 XLON 1,290 1027975269071529 2.6550 09:53:35 XLON 45 1027975269071674 2.6550 09:53:35 XLON 1,544 1027975269071675 2.6560 09:53:35 BATE 667 20000EQ2 2.6560 09:53:35 BATE 10 20000EQ3 2.6560 09:53:36 BATE 1,621 20000EQ4 2.6560 09:53:36 BATE 271 20000EQ5 2.6560 09:53:36 BATE 667 20000EQ6 2.6560 09:53:36 BATE 156 20000EQ7 2.6560 09:53:36 BATE 31 20000EQ8 2.6560 09:53:36 BATE 147 20000EQ9 2.6560 09:53:36 BATE 283 20000EQA 2.6540 09:54:04 XLON 1,589 1027975269071701 2.6550 09:54:10 CHIX 1,927 120000I2F 2.6550 09:54:14 XLON 1,393 1027975269071715 2.6550 09:54:14 XLON 267 1027975269071716 2.6550 09:56:54 XLON 1,740 1027975269072050 2.6560 09:56:59 CHIX 1,943 120000IHQ 2.6560 09:56:59 BATE 1,171 20000EYV 2.6560 09:56:59 BATE 1,531 20000EYW 2.6550 09:57:11 XLON 2,341 1027975269072075 2.6540 09:57:26 XLON 1,660 1027975269072100 2.6540 09:57:26 BATE 2,165 20000F04 2.6540 09:57:26 BATE 537 20000F05 2.6540 09:59:24 XLON 1,663 1027975269072286 2.6540 10:01:54 XLON 2,702 1027975269072466 2.6540 10:03:14 CHIX 954 120000J3E 2.6540 10:03:24 XLON 1,285 1027975269072590 2.6540 10:03:37 XLON 1,417 1027975269072617 2.6530 10:03:37 XLON 1,740 1027975269072620 2.6520 10:03:37 XLON 2,049 1027975269072625 2.6540 10:03:37 TRQX 1,853 1027975323593930 2.6540 10:03:37 CHIX 876 120000J4E 2.6540 10:03:37 CHIX 132 120000J4F 2.6530 10:03:37 CHIX 1,069 120000J4N 2.6530 10:03:37 CHIX 837 120000J4O 2.6540 10:03:37 BATE 2,702 20000FFP 2.6550 10:03:37 BATE 508 20000FFQ 2.6550 10:03:37 BATE 725 20000FFR 2.6550 10:03:37 BATE 10 20000FFS 2.6520 10:03:37 BATE 2,467 20000FFV 2.6520 10:03:37 BATE 235 20000FFW 2.6540 10:03:37 AQXE 1,494 22327 2.6530 10:03:37 AQXE 1,494 22328 2.6510 10:03:40 XLON 2,702 1027975269072639 2.6510 10:03:54 AQXE 1,494 22371 2.6500 10:06:29 XLON 2,702 1027975269073054 2.6490 10:06:29 CHIX 499 120000JL6 2.6500 10:06:43 CHIX 1,424 120000JM7 2.6490 10:06:54 XLON 2,702 1027975269073091 2.6490 10:07:48 BATE 2,702 20000FTR 2.6480 10:09:14 XLON 1,463 1027975269073284 2.6480 10:09:23 XLON 1,239 1027975269073393 2.6480 10:09:23 TRQX 1,829 1027975323594393 2.6480 10:09:23 CHIX 1,843 120000JXI 2.6480 10:10:04 TRQX 20 1027975323594455 2.6490 10:10:05 BATE 588 20000G1U 2.6490 10:10:05 BATE 725 20000G1V 2.6460 10:10:05 BATE 2,702 20000G1Z 2.6470 10:10:06 XLON 1,448 1027975269073544 2.6470 10:10:07 XLON 1,254 1027975269073545 2.6460 10:10:24 XLON 2,702 1027975269073589 2.6450 10:11:34 XLON 2,702 1027975269073690 2.6440 10:12:44 XLON 128 1027975269073778 2.6450 10:13:53 XLON 2,702 1027975269073889 2.6440 10:13:53 XLON 2,574 1027975269073890 2.6440 10:13:53 CHIX 825 120000KEW 2.6440 10:13:53 CHIX 420 120000KEX 2.6440 10:13:53 CHIX 141 120000KEY 2.6440 10:13:53 BATE 489 20000GAT 2.6440 10:13:53 BATE 214 20000GAU 2.6440 10:13:53 BATE 332 20000GAV 2.6440 10:13:53 BATE 79 20000GAW 2.6440 10:13:53 BATE 1,588 20000GAX 2.6430 10:15:04 XLON 2,702 1027975269073957 2.6430 10:15:04 CHIX 847 120000KIT 2.6430 10:15:04 CHIX 539 120000KIU 2.6420 10:15:26 BATE 2,702 20000GFJ 2.6440 10:15:26 BATE 11 20000GFL 2.6450 10:16:14 XLON 2,702 1027975269074023 2.6470 10:19:14 XLON 1,356 1027975269074204 2.6470 10:19:14 XLON 1,346 1027975269074205 2.6470 10:19:14 CHIX 1,924 120000KYZ 2.6480 10:19:14 BATE 725 20000GPF 2.6480 10:19:14 BATE 372 20000GPG 2.6470 10:20:13 XLON 2,702 1027975269074268 2.6460 10:20:34 XLON 2,702 1027975269074287 2.6460 10:20:34 CHIX 1,004 120000L4B 2.6460 10:20:34 BATE 2,032 20000GSB 2.6460 10:20:34 BATE 670 20000GSC 2.6470 10:21:00 XLON 2,702 1027975269074319 2.6470 10:21:00 CHIX 999 120000L58 2.6460 10:23:34 XLON 1,279 1027975269074446 2.6470 10:23:34 AQXE 1,633 25050 2.6480 10:23:46 BATE 253 20000GYS 2.6470 10:23:51 XLON 2,702 1027975269074476 2.6460 10:23:51 XLON 1,423 1027975269074478 2.6450 10:23:51 XLON 2,702 1027975269074479 2.6440 10:23:51 XLON 2,702 1027975269074483 2.6470 10:23:51 TRQX 1,865 1027975323595548 2.6470 10:23:51 CHIX 1,943 120000LDT 2.6470 10:23:51 BATE 2,702 20000GYX 2.6450 10:23:51 BATE 2,702 20000GZ0 2.6470 10:23:51 AQXE 1,633 25064 2.6430 10:24:44 XLON 907 1027975269074610 2.6430 10:25:26 XLON 1,795 1027975269074722 2.6440 10:25:26 BATE 725 20000H4V 2.6440 10:25:26 BATE 12 20000H4W 2.6430 10:25:26 BATE 2,530 20000H4X 2.6450 10:25:59 BATE 1,101 20000H61 2.6450 10:26:19 BATE 847 20000H75 2.6450 10:27:34 XLON 2,702 1027975269074941 2.6480 10:28:50 CHIX 896 120000M2Q 2.6480 10:29:24 CHIX 539 120000M4A 2.6480 10:29:24 BATE 402 20000HG3 2.6490 10:30:00 XLON 2,702 1027975269075130 2.6480 10:30:00 XLON 2,702 1027975269075133 2.6490 10:30:00 CHIX 1,435 120000M68 2.6470 10:30:02 XLON 2,702 1027975269075157 2.6480 10:30:02 BATE 725 20000HIQ 2.6470 10:30:02 BATE 2,367 20000HIS 2.6470 10:30:02 BATE 335 20000HIT 2.6460 10:30:54 XLON 2,702 1027975269075265 2.6470 10:30:54 BATE 670 20000HLE 2.6470 10:30:54 BATE 17 20000HLF 2.6450 10:32:14 XLON 2,702 1027975269075435 2.6450 10:32:41 BATE 754 20000HPI 2.6460 10:34:24 XLON 1,263 1027975269075586 2.6460 10:35:11 XLON 819 1027975269075652 2.6460 10:35:11 TRQX 1,863 1027975323596506 2.6460 10:35:11 CHIX 1,882 120000MOU 2.6460 10:35:11 AQXE 1,867 26703 2.6450 10:36:54 XLON 1,533 1027975269075772 2.6470 10:39:37 XLON 2,702 1027975269075993 2.6470 10:39:37 CHIX 1,893 120000N48 2.6460 10:42:14 XLON 144 1027975269076150 2.6470 10:42:14 CHIX 1,893 120000NAB 2.6460 10:42:44 XLON 2,558 1027975269076174 2.6460 10:42:44 XLON 558 1027975269076175 2.6460 10:42:44 XLON 793 1027975269076176 2.6460 10:42:44 CHIX 998 120000NB5 2.6450 10:42:44 CHIX 976 120000NB9 2.6460 10:42:44 BATE 2,308 20000IDR 2.6460 10:42:44 BATE 394 20000IDS 2.6450 10:42:48 XLON 549 1027975269076188 2.6460 10:42:48 BATE 670 20000IEO 2.6460 10:42:48 BATE 157 20000IEP 2.6430 10:42:48 BATE 1,969 20000IET 2.6430 10:42:48 BATE 733 20000IEU 2.6440 10:42:54 XLON 1,351 1027975269076190 2.6440 10:43:09 XLON 1,225 1027975269076195 2.6440 10:43:09 XLON 126 1027975269076196 2.6430 10:44:14 XLON 2,702 1027975269076293 2.6440 10:44:14 BATE 18 20000II9 2.6430 10:44:30 XLON 2,702 1027975269076381 2.6440 10:44:30 BATE 402 20000IJI 2.6440 10:44:30 BATE 670 20000IJJ 2.6440 10:44:30 BATE 167 20000IJK 2.6440 10:45:02 BATE 3 20000IN3 2.6430 10:45:02 BATE 1,838 20000IN5 2.6430 10:46:14 XLON 2,702 1027975269076678 2.6430 10:47:44 XLON 2,618 1027975269076789 2.6430 10:47:44 XLON 84 1027975269076790 2.6430 10:47:44 TRQX 1,851 1027975323597525 2.6430 10:47:44 CHIX 1,934 120000NWL 2.6430 10:47:44 BATE 864 20000ITL 2.6430 10:47:46 AQXE 1,876 28259 2.6420 10:49:04 XLON 2,702 1027975269077103 2.6420 10:51:44 XLON 1,538 1027975269077661 2.6450 10:52:33 XLON 519 1027975269077749 2.6450 10:52:33 XLON 561 1027975269077750 2.6440 10:55:14 XLON 2,142 1027975269078000 2.6450 10:55:14 CHIX 785 120000OUI 2.6450 10:55:14 CHIX 1,081 120000OUJ 2.6460 10:56:04 XLON 560 1027975269078075 2.6460 10:56:04 XLON 1,300 1027975269078076 2.6460 10:56:04 XLON 1,603 1027975269078077 2.6440 10:56:36 XLON 560 1027975269078109 2.6430 10:56:36 XLON 1,553 1027975269078118 2.6430 10:56:36 XLON 639 1027975269078119 2.6430 10:56:36 XLON 395 1027975269078120 2.6450 10:56:36 XLON 129 1027975269078121 2.6450 10:56:36 XLON 659 1027975269078122 2.6450 10:56:36 XLON 1,603 1027975269078123 2.6450 10:56:36 XLON 1,102 1027975269078124 2.6450 10:56:36 XLON 872 1027975269078125 2.6430 10:56:36 XLON 115 1027975269078126 2.6440 10:56:36 CHIX 1,866 120000OZA 2.6440 10:56:36 BATE 2,702 20000JKO 2.6420 10:56:37 XLON 1,164 1027975269078134 2.6420 10:56:37 XLON 2,702 1027975269078136 2.6410 10:56:37 XLON 2,670 1027975269078138 2.6410 10:56:37 XLON 32 1027975269078139 2.6420 10:56:37 CHIX 922 120000OZD 2.6430 10:56:37 BATE 679 20000JKS 2.6430 10:56:37 BATE 679 20000JKY 2.6410 10:56:37 BATE 2,702 20000JKZ 2.6400 10:57:54 XLON 1,684 1027975269078234 2.6400 10:57:54 XLON 1,018 1027975269078235 2.6390 10:58:28 XLON 708 1027975269078322 2.6390 10:58:28 XLON 1,994 1027975269078323 2.6390 10:58:28 BATE 2,702 20000JQB 2.6380 10:59:14 XLON 1,317 1027975269078481 2.6380 10:59:24 XLON 464 1027975269078551 2.6380 10:59:24 XLON 484 1027975269078552 2.6380 10:59:24 XLON 370 1027975269078553 2.6380 11:00:34 XLON 67 1027975269078762 2.6370 11:02:14 CHIX 396 120000PQ0 2.6400 11:03:59 XLON 1,906 1027975269079134 2.6400 11:03:59 XLON 796 1027975269079135 2.6390 11:03:59 XLON 1,395 1027975269079144 2.6390 11:03:59 XLON 1,307 1027975269079145 2.6400 11:03:59 TRQX 1,404 1027975323598958 2.6390 11:03:59 TRQX 159 1027975323598961 2.6390 11:03:59 TRQX 849 1027975323598962 2.6390 11:03:59 TRQX 396 1027975323598963 2.6400 11:03:59 CHIX 1,658 120000PVN 2.6390 11:03:59 CHIX 390 120000PVS 2.6390 11:03:59 CHIX 1,268 120000PVT 2.6410 11:03:59 BATE 672 20000K7J 2.6410 11:03:59 BATE 12 20000K7K 2.6390 11:03:59 AQXE 1,864 30945 2.6380 11:04:00 XLON 2,702 1027975269079149 2.6390 11:04:00 BATE 2,702 20000K7V 2.6390 11:04:01 XLON 2,192 1027975269079159 2.6380 11:04:01 BATE 2,702 20000K86 2.6360 11:04:01 BATE 651 20000K89 2.6380 11:04:04 XLON 2,192 1027975269079161 2.6390 11:04:23 XLON 1,596 1027975269079207 2.6380 11:04:34 XLON 1,596 1027975269079219 2.6380 11:04:34 BATE 2,702 20000K9W 2.6370 11:06:16 XLON 1,368 1027975269079431 2.6370 11:06:16 CHIX 1,430 120000Q46 2.6370 11:06:16 CHIX 437 120000Q47 2.6360 11:06:16 BATE 2,051 20000KF6 2.6380 11:06:22 BATE 1,146 20000KFW 2.6380 11:06:22 BATE 1,352 20000KG0 2.6380 11:06:35 XLON 974 1027975269079463 2.6380 11:06:35 XLON 394 1027975269079464 2.6380 11:07:39 XLON 1,702 1027975269079549 2.6380 11:07:39 BATE 2,100 20000KIM 2.6380 11:07:39 BATE 398 20000KIN 2.6370 11:08:37 XLON 1,351 1027975269079612 2.6370 11:08:37 XLON 17 1027975269079613 2.6360 11:09:04 XLON 1,870 1027975269079636 2.6360 11:09:04 BATE 499 20000KLR 2.6360 11:09:04 BATE 1,500 20000KLS 2.6360 11:09:04 BATE 499 20000KLT 2.6380 11:10:00 XLON 1,779 1027975269079782 2.6400 11:12:34 CHIX 1,430 120000QS4 2.6380 11:12:35 XLON 319 1027975269080154 2.6380 11:12:35 XLON 733 1027975269080155 2.6390 11:12:35 CHIX 1,430 120000QSC 2.6380 11:14:14 XLON 879 1027975269080265 2.6370 11:14:14 XLON 1,290 1027975269080267 2.6380 11:14:14 AQXE 1,862 32568 2.6370 11:15:44 XLON 489 1027975269080342 2.6390 11:16:26 XLON 2,702 1027975269080391 2.6390 11:16:26 CHIX 615 120000R6E 2.6390 11:16:26 CHIX 1,301 120000R6F 2.6380 11:17:33 XLON 639 1027975269080464 2.6380 11:17:33 XLON 2,063 1027975269080465 2.6380 11:17:33 BATE 639 20000L9M 2.6380 11:17:33 BATE 1,361 20000L9N 2.6370 11:18:14 XLON 1,351 1027975269080546 2.6370 11:18:14 XLON 233 1027975269080547 2.6370 11:18:14 XLON 1,118 1027975269080548 2.6370 11:18:47 TRQX 722 1027975323600048 2.6380 11:19:49 CHIX 1,924 120000RL7 2.6380 11:20:14 XLON 1,351 1027975269080761 2.6380 11:20:54 XLON 1,351 1027975269080806 2.6390 11:22:03 XLON 649 1027975269080920 2.6390 11:22:03 XLON 2,053 1027975269080921 2.6390 11:24:57 XLON 2,700 1027975269081160 2.6390 11:24:57 XLON 2 1027975269081161 2.6380 11:26:24 XLON 2,702 1027975269081292 2.6390 11:26:24 BATE 899 20000LSS 2.6380 11:27:54 TRQX 613 1027975323600676 2.6380 11:27:54 TRQX 545 1027975323600677 2.6380 11:27:54 CHIX 1,688 120000S6A 2.6380 11:27:54 CHIX 203 120000S6B 2.6380 11:27:54 BATE 2,417 20000LVS 2.6360 11:27:54 BATE 1,748 20000LVV 2.6370 11:27:54 AQXE 576 34436 2.6380 11:28:28 CHIX 414 120000S7Z 2.6390 11:29:57 XLON 819 1027975269081609 2.6390 11:30:14 XLON 1,399 1027975269081639 2.6390 11:30:15 XLON 484 1027975269081641 2.6390 11:30:15 CHIX 1,165 120000SGF 2.6390 11:30:15 CHIX 1,207 120000SGG 2.6380 11:31:19 XLON 1,543 1027975269081679 2.6390 11:31:19 BATE 935 20000M3E 2.6380 11:31:19 AQXE 775 34940 2.6380 11:31:35 XLON 1,159 1027975269081734 2.6380 11:31:38 AQXE 509 35040 2.6390 11:33:44 XLON 1,351 1027975269081875 2.6380 11:33:44 TRQX 926 1027975323601137 2.6380 11:33:44 TRQX 925 1027975323601138 2.6380 11:33:48 XLON 2,700 1027975269081877 2.6380 11:34:14 XLON 2 1027975269081893 2.6370 11:34:54 XLON 2,702 1027975269081940 2.6370 11:36:24 BATE 1,838 20000MEN 2.6370 11:36:25 BATE 864 20000MEO 2.6360 11:38:34 XLON 2,702 1027975269082268 2.6360 11:38:34 CHIX 641 120000T3V 2.6360 11:38:34 CHIX 36 120000T3W 2.6360 11:38:34 CHIX 1,304 120000T3X 2.6350 11:39:24 XLON 1,351 1027975269082314 2.6350 11:39:24 XLON 1,351 1027975269082315 2.6340 11:40:04 XLON 1,410 1027975269082370 2.6340 11:40:04 XLON 1,292 1027975269082371 2.6340 11:40:04 CHIX 1,969 120000T8W 2.6340 11:40:04 BATE 1,748 20000MKU 2.6330 11:41:54 XLON 1,118 1027975269082508 2.6330 11:41:56 XLON 314 1027975269082509 2.6330 11:41:57 XLON 1,270 1027975269082510 2.6320 11:41:57 XLON 2,702 1027975269082515 2.6310 11:41:57 XLON 2,702 1027975269082520 2.6310 11:41:57 BATE 2,702 20000MP5 2.6280 11:41:57 BATE 2,702 20000MP9 2.6280 11:41:57 BATE 2,702 20000MPE 2.6270 11:41:57 BATE 1,733 20000MPI 2.6320 11:41:57 AQXE 1,849 36446 2.6290 11:41:58 XLON 2,702 1027975269082555 2.6280 11:41:58 XLON 2,702 1027975269082559 2.6270 11:41:58 XLON 2,702 1027975269082567 2.6270 11:41:58 BATE 1,733 20000MPQ 2.6250 11:41:58 BATE 1,733 20000MPW 2.6250 11:41:58 BATE 1 20000MPX 2.6250 11:41:59 XLON 1,590 1027975269082594 2.6250 11:41:59 XLON 279 1027975269082595 2.6240 11:41:59 BATE 1,526 20000MQ9 2.6240 11:41:59 BATE 74 20000MQA 2.6260 11:42:00 XLON 1,869 1027975269082600 2.6250 11:42:00 BATE 2,212 20000MQF 2.6260 11:42:10 BATE 2,237 20000MR8 2.6240 11:42:19 BATE 2,212 20000MRH 2.6220 11:42:19 BATE 1,600 20000MRI 2.6240 11:42:20 BATE 2,045 20000MRS 2.6280 11:43:10 BATE 294 20000MTZ 2.6280 11:43:10 BATE 700 20000MU0 2.6280 11:43:11 BATE 700 20000MU4 2.6280 11:43:11 BATE 158 20000MU5 2.6270 11:43:24 XLON 385 1027975269082712 2.6270 11:43:24 XLON 1,760 1027975269082713 2.6270 11:43:24 CHIX 1,971 120000TKT 2.6270 11:43:24 BATE 70 20000MUJ 2.6280 11:43:24 BATE 700 20000MUK 2.6280 11:43:24 BATE 12 20000MUL 2.6280 11:43:24 BATE 162 20000MUM 2.6270 11:47:32 CHIX 1,912 120000TXF 2.6270 11:47:32 BATE 2,702 20000N3G 2.6280 11:47:32 BATE 700 20000N3H 2.6280 11:47:32 BATE 12 20000N3I 2.6280 11:47:32 BATE 173 20000N3J 2.6260 11:47:44 XLON 1,509 1027975269082987 2.6260 11:47:44 XLON 741 1027975269082988 2.6260 11:47:44 TRQX 1,859 1027975323602193 2.6270 11:47:44 BATE 1 20000N3R 2.6270 11:47:44 BATE 700 20000N3S 2.6270 11:47:44 BATE 271 20000N3T 2.6270 11:47:44 BATE 175 20000N3U 2.6250 11:48:22 XLON 2,053 1027975269083015 2.6240 11:48:22 BATE 1,838 20000N4X 2.6240 11:49:06 BATE 864 20000N6H 2.6290 11:49:51 XLON 2,673 1027975269083162 2.6290 11:51:32 XLON 2,410 1027975269083437 2.6290 11:54:09 XLON 1,351 1027975269083676 2.6290 11:54:34 XLON 1,351 1027975269083717 2.6290 11:54:34 CHIX 1,401 120000UIW 2.6300 11:54:34 BATE 271 20000NHJ 2.6300 11:54:34 BATE 700 20000NHK 2.6300 11:54:34 BATE 169 20000NHL 2.6300 11:54:36 BATE 700 20000NHP 2.6300 11:54:36 BATE 145 20000NHQ 2.6290 11:55:12 CHIX 1,401 120000UK5 2.6300 11:55:12 BATE 158 20000NII 2.6300 11:55:12 BATE 271 20000NIJ 2.6290 11:55:14 XLON 1,296 1027975269083758 2.6300 11:55:14 BATE 71 20000NIO 2.6290 11:56:45 XLON 1,406 1027975269083901 2.6290 11:56:45 CHIX 945 120000UO7 2.6290 11:56:45 AQXE 1,852 38455 2.6280 11:56:56 XLON 1,617 1027975269083913 2.6280 11:56:56 XLON 1,056 1027975269083914 2.6270 11:56:56 XLON 2,702 1027975269083916 2.6280 11:56:56 BATE 2,702 20000NMT 2.6260 11:56:56 BATE 2,702 20000NMV 2.6280 11:57:13 XLON 1,813 1027975269083937 2.6270 11:57:44 XLON 1,615 1027975269083951 2.6270 11:57:44 XLON 198 1027975269083952 2.6280 11:57:44 BATE 700 20000NPB 2.6270 11:57:44 BATE 1,838 20000NPC 2.6270 11:59:12 BATE 741 20000NS3 2.6270 11:59:12 BATE 123 20000NS4 2.6260 11:59:46 XLON 1,608 1027975269084016 2.6260 11:59:46 XLON 205 1027975269084017 2.6260 11:59:46 CHIX 1,910 120000UYI 2.6250 12:00:20 XLON 863 1027975269084118 2.6250 12:00:20 XLON 1,658 1027975269084119 2.6260 12:01:14 XLON 1,705 1027975269084190 2.6260 12:01:14 BATE 1,653 20000NXM 2.6260 12:01:14 BATE 1,049 20000NXN 2.6260 12:02:04 XLON 9 1027975269084219 2.6250 12:02:33 XLON 1,351 1027975269084227 2.6250 12:02:33 XLON 363 1027975269084228 2.6270 12:03:16 XLON 2,099 1027975269084265 2.6260 12:04:14 XLON 2,099 1027975269084297 2.6260 12:05:10 TRQX 1,858 1027975323603479 2.6260 12:05:10 CHIX 880 120000VF1 2.6260 12:05:10 CHIX 1,028 120000VF5 2.6260 12:05:10 BATE 820 20000O4O 2.6260 12:05:10 BATE 1,882 20000O4P 2.6260 12:06:34 XLON 47 1027975269084441 2.6270 12:06:34 BATE 876 20000O86 2.6270 12:06:34 BATE 149 20000O87 2.6260 12:06:35 XLON 2,619 1027975269084446 2.6270 12:06:35 BATE 876 20000O8N 2.6270 12:06:35 BATE 144 20000O8O 2.6270 12:06:35 BATE 1,621 20000O8P 2.6260 12:06:36 CHIX 954 120000VJX 2.6250 12:08:04 XLON 858 1027975269084571 2.6270 12:08:04 BATE 876 20000OCM 2.6270 12:08:05 BATE 414 20000OCN 2.6270 12:08:05 BATE 162 20000OCO 2.6270 12:08:14 BATE 378 20000ODL 2.6270 12:08:14 BATE 153 20000ODM 2.6270 12:08:20 BATE 344 20000ODP 2.6250 12:08:25 XLON 1,308 1027975269084602 2.6240 12:08:25 BATE 2,702 20000OE5 2.6240 12:08:54 XLON 1,351 1027975269084662 2.6240 12:08:54 XLON 49 1027975269084663 2.6240 12:09:08 BATE 14 20000OG1 2.6240 12:10:06 XLON 2,469 1027975269084856 2.6250 12:10:10 XLON 1,960 1027975269084863 2.6240 12:10:49 XLON 1,960 1027975269084909 2.6240 12:10:49 CHIX 1,876 120000W0O 2.6250 12:10:49 BATE 876 20000OLS 2.6250 12:10:49 BATE 1,621 20000OLT 2.6250 12:10:49 BATE 876 20000OLV 2.6250 12:10:49 BATE 175 20000OLW 2.6250 12:10:49 BATE 13 20000OLX 2.6250 12:11:14 BATE 876 20000ON1 2.6250 12:11:14 BATE 145 20000ON2 2.6250 12:11:34 BATE 876 20000OO4 2.6250 12:11:34 BATE 167 20000OO5 2.6250 12:11:54 BATE 876 20000OOI 2.6250 12:11:54 BATE 169 20000OOJ 2.6240 12:11:54 AQXE 1,853 40870 2.6230 12:12:44 XLON 1,653 1027975269085139 2.6250 12:13:35 BATE 172 20000OSD 2.6250 12:13:35 BATE 12 20000OSE 2.6270 12:14:44 BATE 720 20000OVF 2.6270 12:15:13 BATE 169 20000OW3 2.6260 12:15:50 BATE 101 20000OXL 2.6250 12:15:54 XLON 1,418 1027975269085402 2.6260 12:15:54 BATE 271 20000OXM 2.6250 12:16:44 XLON 1,284 1027975269085453 2.6240 12:17:12 XLON 2,241 1027975269085476 2.6250 12:17:12 TRQX 1,842 1027975323604297 2.6250 12:17:12 CHIX 1,023 120000WM3 2.6250 12:17:12 CHIX 892 120000WM4 2.6250 12:17:12 BATE 540 20000P03 2.6250 12:17:12 BATE 2,162 20000P04 2.6240 12:17:24 CHIX 985 120000WMV 2.6250 12:17:24 BATE 185 20000P0N 2.6250 12:17:24 BATE 876 20000P0O 2.6250 12:17:24 BATE 150 20000P0P 2.6230 12:17:55 XLON 307 1027975269085515 2.6230 12:18:19 XLON 2,702 1027975269085534 2.6220 12:18:19 XLON 1,352 1027975269085535 2.6220 12:18:19 XLON 1,350 1027975269085536 2.6230 12:18:19 CHIX 962 120000WPA 2.6250 12:18:19 BATE 1,053 20000P2R 2.6250 12:18:19 BATE 876 20000P2S 2.6230 12:18:19 BATE 2,702 20000P2U 2.6220 12:18:19 BATE 10 20000P30 2.6210 12:18:20 XLON 2,702 1027975269085537 2.6210 12:18:20 BATE 1,838 20000P31 2.6210 12:18:20 BATE 864 20000P32 2.6210 12:18:20 BATE 465 20000P34 2.6210 12:18:20 BATE 1,621 20000P35 2.6200 12:18:44 XLON 1,728 1027975269085549 2.6200 12:20:00 XLON 756 1027975269085703 2.6190 12:20:51 BATE 408 20000PA9 2.6190 12:21:27 BATE 1,031 20000PBW 2.6180 12:21:34 XLON 1,501 1027975269085785 2.6190 12:21:34 BATE 1,263 20000PC5 2.6170 12:23:14 XLON 1,535 1027975269085918 2.6180 12:25:52 XLON 2,482 1027975269086044 2.6180 12:25:52 CHIX 1,351 120000XFS 2.6180 12:25:52 CHIX 565 120000XFT 2.6180 12:25:52 BATE 2,702 20000PLT 2.6190 12:25:52 BATE 876 20000PLU 2.6190 12:25:52 BATE 12 20000PLV 2.6190 12:26:23 XLON 2,702 1027975269086146 2.6180 12:28:24 XLON 2,702 1027975269086239 2.6180 12:28:28 CHIX 379 120000XQL 2.6190 12:29:14 CHIX 611 120000XT6 2.6190 12:29:14 CHIX 832 120000XT7 2.6200 12:30:44 XLON 348 1027975269086397 2.6190 12:31:00 BATE 2,381 20000PY6 2.6200 12:32:24 XLON 1,549 1027975269086493 2.6200 12:32:24 XLON 805 1027975269086494 2.6220 12:33:14 XLON 1,351 1027975269086580 2.6220 12:33:54 XLON 1,351 1027975269086629 2.6220 12:33:54 CHIX 1,491 120000Y7N 2.6220 12:37:04 XLON 1,891 1027975269086891 2.6220 12:37:04 XLON 811 1027975269086892 2.6220 12:37:04 TRQX 1,854 1027975323605706 2.6210 12:37:14 XLON 2,702 1027975269086911 2.6210 12:37:14 TRQX 919 1027975323605730 2.6220 12:37:14 CHIX 1,955 120000YJW 2.6220 12:37:14 CHIX 474 120000YJX 2.6220 12:37:14 BATE 876 20000QCY 2.6210 12:37:14 BATE 2,702 20000QCZ 2.6220 12:37:14 AQXE 1,393 43954 2.6210 12:37:14 AQXE 1,393 43956 2.6200 12:37:18 XLON 2,702 1027975269086913 2.6200 12:37:18 CHIX 12 120000YK6 2.6200 12:37:18 CHIX 960 120000YK7 2.6190 12:37:18 BATE 321 20000QDC 2.6190 12:39:04 XLON 2,573 1027975269087000 2.6190 12:39:04 XLON 129 1027975269087001 2.6190 12:39:04 AQXE 1 44146 2.6180 12:40:24 XLON 1,035 1027975269087077 2.6170 12:40:24 CHIX 252 120000YQS 2.6210 12:40:26 CHIX 18 120000YQZ 2.6210 12:40:26 CHIX 1,714 120000YR0 2.6200 12:40:26 BATE 2,702 20000QIZ 2.6200 12:41:54 XLON 1,513 1027975269087187 2.6200 12:42:34 XLON 1,189 1027975269087270 2.6200 12:43:08 BATE 876 20000QOJ 2.6190 12:43:15 XLON 1,596 1027975269087318 2.6200 12:43:15 BATE 876 20000QP0 2.6200 12:43:15 BATE 1,636 20000QP2 2.6190 12:43:54 XLON 1,106 1027975269087354 2.6180 12:45:24 XLON 2,702 1027975269087460 2.6170 12:46:04 XLON 1,819 1027975269087589 2.6170 12:46:04 XLON 883 1027975269087590 2.6170 12:46:04 XLON 870 1027975269087593 2.6170 12:46:04 XLON 962 1027975269087594 2.6170 12:46:04 XLON 870 1027975269087595 2.6180 12:46:04 CHIX 1,889 120000ZA1 2.6180 12:46:04 BATE 1,254 20000QW2 2.6180 12:46:04 BATE 1,448 20000QW3 2.6170 12:46:04 BATE 505 20000QWA 2.6160 12:46:04 BATE 2,702 20000QWE 2.6170 12:46:04 AQXE 1,221 45196 2.6170 12:46:04 AQXE 646 45197 2.6160 12:46:49 XLON 777 1027975269087643 2.6160 12:46:49 XLON 1,925 1027975269087644 2.6150 12:46:49 XLON 1,488 1027975269087646 2.6150 12:46:49 XLON 370 1027975269087647 2.6150 12:46:49 XLON 844 1027975269087648 2.6160 12:46:49 CHIX 777 120000ZCO 2.6160 12:46:49 CHIX 176 120000ZCP 2.6160 12:47:04 XLON 1,542 1027975269087674 2.6160 12:47:04 BATE 655 20000QZ6 2.6160 12:47:04 BATE 144 20000QZ7 2.6160 12:47:42 XLON 1,016 1027975269087711 2.6160 12:47:42 XLON 26 1027975269087712 2.6180 12:51:28 BATE 1 20000R9T 2.6170 12:51:45 XLON 1,357 1027975269087999 2.6170 12:52:22 XLON 1,345 1027975269088001 2.6160 12:53:47 XLON 2,702 1027975269088091 2.6160 12:53:47 TRQX 73 1027975323606835 2.6160 12:53:47 CHIX 1,925 12000101H 2.6170 12:53:47 BATE 651 20000RFP 2.6160 12:53:47 BATE 2,702 20000RFU 2.6160 12:54:18 TRQX 1,607 1027975323606868 2.6170 12:56:54 XLON 2,702 1027975269088457 2.6160 12:58:11 XLON 1,351 1027975269088613 2.6160 12:58:11 XLON 1,351 1027975269088614 2.6160 12:58:11 TRQX 173 1027975323607134 2.6160 12:58:11 CHIX 1,351 1200010KC 2.6160 12:58:11 CHIX 585 1200010KD 2.6150 12:58:56 XLON 1,351 1027975269088661 2.6150 12:59:25 XLON 882 1027975269088720 2.6160 13:00:01 BATE 193 20000RWQ 2.6160 13:00:12 XLON 556 1027975269088777 2.6150 13:01:04 XLON 126 1027975269088823 2.6160 13:01:10 XLON 458 1027975269088825 2.6160 13:01:10 XLON 1,165 1027975269088826 2.6160 13:01:54 XLON 606 1027975269088885 2.6150 13:01:54 XLON 1,484 1027975269088886 2.6150 13:02:54 XLON 1,092 1027975269088991 2.6150 13:02:54 CHIX 1,444 1200010YJ 2.6160 13:03:34 BATE 963 20000S8H 2.6150 13:03:34 BATE 2,702 20000S8I 2.6150 13:04:02 XLON 567 1027975269089080 2.6150 13:04:02 AQXE 1,297 47838 2.6150 13:04:02 AQXE 559 47839 2.6140 13:04:07 XLON 2,702 1027975269089123 2.6150 13:04:07 XLON 348 1027975269089124 2.6150 13:04:07 XLON 577 1027975269089125 2.6150 13:04:07 XLON 2,005 1027975269089126 2.6150 13:04:07 XLON 1,204 1027975269089127 2.6150 13:04:07 XLON 214 1027975269089128 2.6140 13:04:07 TRQX 1,208 1027975323607571 2.6140 13:04:07 TRQX 666 1027975323607572 2.6140 13:04:07 CHIX 360 12000113H 2.6140 13:04:07 CHIX 1,084 12000113I 2.6150 13:04:07 BATE 963 20000SAO 2.6150 13:04:07 BATE 172 20000SAP 2.6150 13:04:07 BATE 13 20000SAZ 2.6150 13:04:07 BATE 162 20000SB0 2.6150 13:04:50 BATE 875 20000SCB 2.6160 13:04:51 XLON 2,700 1027975269089172 2.6160 13:04:51 XLON 2 1027975269089173 2.6160 13:04:51 CHIX 1,484 12000115O 2.6150 13:06:04 XLON 1,534 1027975269089267 2.6150 13:06:39 XLON 1,168 1027975269089288 2.6150 13:06:39 CHIX 1,484 1200011BJ 2.6150 13:06:39 BATE 1,827 20000SGB 2.6150 13:06:39 AQXE 705 48320 2.6150 13:06:39 AQXE 225 48321 2.6140 13:06:44 XLON 1,351 1027975269089292 2.6150 13:06:44 BATE 1,023 20000SGJ 2.6150 13:06:44 BATE 963 20000SGK 2.6150 13:06:44 BATE 147 20000SGL 2.6140 13:06:45 XLON 1,351 1027975269089293 2.6140 13:06:45 CHIX 1,047 1200011BZ 2.6130 13:06:45 BATE 2,702 20000SGY 2.6130 13:07:24 XLON 1,583 1027975269089320 2.6130 13:07:36 XLON 1,119 1027975269089345 2.6120 13:08:20 XLON 2,702 1027975269089402 2.6130 13:08:20 BATE 11 20000SKK 2.6130 13:08:20 BATE 963 20000SKL 2.6120 13:08:44 XLON 2,360 1027975269089467 2.6130 13:08:54 BATE 1,400 20000SN8 2.6140 13:09:45 XLON 416 1027975269089683 2.6140 13:09:45 XLON 185 1027975269089684 2.6140 13:09:45 XLON 2,101 1027975269089685 2.6160 13:11:20 BATE 13 20000SU6 2.6150 13:11:26 CHIX 335 1200011SK 2.6150 13:11:31 CHIX 283 1200011T3 2.6150 13:11:31 CHIX 546 1200011T4 2.6150 13:11:31 CHIX 283 1200011T5 2.6140 13:12:44 XLON 2,702 1027975269089967 2.6160 13:14:03 XLON 1,540 1027975269090020 2.6160 13:14:03 CHIX 2,287 12000121T 2.6160 13:14:18 XLON 1,162 1027975269090034 2.6160 13:14:18 CHIX 155 12000122F 2.6150 13:14:44 XLON 1,351 1027975269090044 2.6150 13:14:44 XLON 1,351 1027975269090045 2.6150 13:14:44 TRQX 1,867 1027975323608319 2.6160 13:14:44 BATE 93 20000T1X 2.6160 13:14:44 BATE 963 20000T1Y 2.6160 13:14:44 BATE 1,621 20000T1Z 2.6160 13:14:45 BATE 1,093 20000T23 2.6160 13:14:45 BATE 963 20000T24 2.6160 13:14:45 BATE 166 20000T25 2.6150 13:15:54 XLON 2,702 1027975269090119 2.6140 13:17:04 XLON 2,112 1027975269090179 2.6150 13:18:14 XLON 81 1027975269090272 2.6150 13:19:05 XLON 1,351 1027975269090383 2.6150 13:19:05 XLON 1,270 1027975269090384 2.6150 13:19:05 CHIX 1,854 1200012FN 2.6150 13:19:08 AQXE 1,858 50457 2.6140 13:19:47 XLON 590 1027975269090464 2.6140 13:19:47 BATE 2,702 20000TCN 2.6150 13:19:47 BATE 679 20000TCO 2.6150 13:19:47 BATE 13 20000TCP 2.6150 13:19:47 BATE 148 20000TCQ 2.6150 13:19:47 BATE 1,621 20000TCR 2.6130 13:19:48 XLON 2,702 1027975269090466 2.6120 13:19:48 XLON 2,702 1027975269090469 2.6130 13:19:48 CHIX 958 1200012HZ 2.6120 13:19:48 BATE 2,702 20000TCV 2.6100 13:19:48 BATE 2,702 20000TD1 2.6110 13:20:04 XLON 1,351 1027975269090490 2.6110 13:20:34 XLON 1,351 1027975269090504 2.6110 13:21:44 CHIX 958 1200012NX 2.6100 13:21:54 XLON 1,351 1027975269090596 2.6100 13:21:54 XLON 1,351 1027975269090597 2.6100 13:23:54 CHIX 1,923 1200012TU 2.6110 13:23:54 BATE 676 20000TL9 2.6110 13:23:54 BATE 676 20000TLA 2.6110 13:23:54 BATE 12 20000TLB 2.6110 13:23:54 BATE 12 20000TLC 2.6110 13:23:54 BATE 151 20000TLD 2.6110 13:24:13 BATE 1,385 20000TMZ 2.6110 13:24:13 BATE 676 20000TN0 2.6110 13:24:13 BATE 172 20000TN1 2.6110 13:24:13 BATE 13 20000TN3 2.6110 13:24:13 BATE 163 20000TN4 2.6100 13:24:28 XLON 2,702 1027975269090789 2.6090 13:25:04 XLON 2,702 1027975269090881 2.6110 13:25:04 BATE 676 20000TQU 2.6110 13:25:04 BATE 173 20000TQV 2.6090 13:25:57 XLON 1,853 1027975269090956 2.6090 13:26:01 XLON 849 1027975269090969 2.6100 13:26:01 BATE 406 20000TSS 2.6090 13:26:01 BATE 1,838 20000TST 2.6090 13:26:01 BATE 864 20000TSU 2.6100 13:26:25 TRQX 1,865 1027975323609334 2.6100 13:26:25 CHIX 1,897 120001383 2.6090 13:26:40 XLON 2,702 1027975269091136 2.6080 13:26:40 XLON 2,702 1027975269091148 2.6090 13:26:40 BATE 2,702 20000TWS 2.6070 13:26:40 BATE 2,702 20000TXF 2.6090 13:27:15 XLON 2,702 1027975269091250 2.6100 13:27:15 BATE 93 20000U04 2.6100 13:27:15 BATE 158 20000U05 2.6100 13:27:15 BATE 1,621 20000U06 2.6100 13:27:38 BATE 159 20000U1Y 2.6090 13:29:05 XLON 2,702 1027975269091353 2.6100 13:29:05 BATE 676 20000U4C 2.6100 13:29:05 BATE 1,209 20000U4D 2.6100 13:29:05 BATE 1,621 20000U4E 2.6100 13:29:05 BATE 152 20000U4F 2.6100 13:29:06 BATE 13 20000U4G 2.6100 13:29:06 BATE 341 20000U4K 2.6110 13:30:01 XLON 2,702 1027975269091460 2.6100 13:30:01 XLON 2,702 1027975269091461 2.6100 13:30:01 CHIX 1,456 1200013PM 2.6110 13:30:01 BATE 676 20000U8K 2.6100 13:30:01 BATE 2,702 20000U8L 2.6100 13:30:07 AQXE 1,196 52718 2.6100 13:30:07 AQXE 663 52719 2.6090 13:30:45 XLON 2,702 1027975269091523 2.6080 13:30:45 XLON 2,260 1027975269091525 2.6080 13:30:45 XLON 442 1027975269091526 2.6070 13:30:45 XLON 2,177 1027975269091532 2.6070 13:30:45 XLON 508 1027975269091533 2.6070 13:30:45 XLON 17 1027975269091534 2.6090 13:30:45 CHIX 1,456 1200013T0 2.6080 13:30:45 CHIX 941 1200013T9 2.6090 13:30:45 BATE 1,156 20000UBA 2.6090 13:30:45 BATE 676 20000UBB 2.6070 13:30:45 BATE 2,702 20000UBE 2.6070 13:31:03 BATE 93 20000UD6 2.6060 13:32:04 XLON 2,702 1027975269091652 2.6070 13:32:22 XLON 1,909 1027975269091669 2.6060 13:32:39 XLON 183 1027975269091684 2.6060 13:32:39 XLON 1,726 1027975269091685 2.6070 13:32:39 BATE 676 20000UH1 2.6070 13:32:39 BATE 1,621 20000UH2 2.6050 13:32:39 BATE 1,838 20000UH3 2.6050 13:32:45 XLON 1,909 1027975269091706 2.6050 13:32:45 BATE 864 20000UHH 2.6060 13:33:24 XLON 100 1027975269091760 2.6060 13:33:24 XLON 1,601 1027975269091761 2.6060 13:33:24 CHIX 1,351 120001436 2.6060 13:33:24 CHIX 651 120001437 2.6050 13:33:34 XLON 1,351 1027975269091770 2.6050 13:33:58 XLON 350 1027975269091791 2.6060 13:33:58 BATE 545 20000UKI 2.6050 13:34:03 BATE 880 20000UKT 2.6050 13:34:03 BATE 1,333 20000UKU 2.6050 13:34:03 BATE 489 20000UKV 2.6040 13:35:04 XLON 1,356 1027975269091888 2.6040 13:35:43 TRQX 845 1027975323610342 2.6040 13:35:43 TRQX 852 1027975323610343 2.6040 13:35:45 TRQX 200 1027975323610354 2.6030 13:35:54 XLON 1,935 1027975269091943 2.6030 13:35:54 CHIX 2,011 1200014DH 2.6030 13:35:54 BATE 1,838 20000UQB 2.6030 13:35:54 BATE 864 20000UQC 2.6030 13:35:54 AQXE 1,888 53742 2.6020 13:35:55 XLON 1,556 1027975269091946 2.6020 13:36:05 XLON 379 1027975269091980 2.6010 13:36:31 XLON 1,541 1027975269092033 2.6010 13:36:31 XLON 729 1027975269092034 2.6000 13:37:03 XLON 1,351 1027975269092066 2.6000 13:37:04 XLON 556 1027975269092079 2.6000 13:37:04 BATE 2,702 20000UU3 2.5990 13:37:34 XLON 2,171 1027975269092109 2.5990 13:38:54 XLON 1,351 1027975269092349 2.5990 13:38:54 XLON 1,106 1027975269092350 2.5980 13:39:44 XLON 1,738 1027975269092424 2.5980 13:39:44 CHIX 2,095 1200014UI 2.5970 13:40:12 XLON 1,733 1027975269092466 2.5970 13:40:34 CHIX 1,945 1200014Y7 2.5970 13:41:04 XLON 256 1027975269092528 2.5970 13:41:06 BATE 2,256 20000V58 2.5970 13:41:06 BATE 446 20000V5A 2.5960 13:42:44 XLON 558 1027975269092661 2.5970 13:43:34 XLON 2,685 1027975269092765 2.5970 13:44:24 XLON 17 1027975269092801 2.6010 13:44:40 XLON 877 1027975269092867 2.6010 13:44:45 XLON 874 1027975269092876 2.6000 13:44:53 XLON 1,922 1027975269092888 2.6000 13:44:53 XLON 780 1027975269092889 2.5990 13:45:07 XLON 226 1027975269092906 2.5990 13:45:07 XLON 2,476 1027975269092907 2.5980 13:45:07 XLON 2,702 1027975269092910 2.5990 13:45:07 TRQX 1,902 1027975323611363 2.5990 13:45:07 CHIX 1,400 1200015HM 2.5980 13:45:07 CHIX 1,400 1200015HT 2.5990 13:45:07 BATE 2,508 20000VH3 2.5990 13:45:07 BATE 194 20000VH4 2.5970 13:45:07 BATE 2,702 20000VH6 2.5990 13:45:07 AQXE 1,899 55351 2.5970 13:45:42 XLON 2,702 1027975269092952 2.5970 13:45:42 CHIX 1,400 1200015JE 2.5960 13:45:43 XLON 1,548 1027975269092962 2.5960 13:46:14 XLON 1,154 1027975269093008 2.5960 13:47:34 XLON 1,833 1027975269093105 2.5960 13:47:34 CHIX 1,050 1200015QL 2.5960 13:47:34 BATE 1,838 20000VNS 2.5970 13:47:51 XLON 308 1027975269093149 2.5970 13:47:51 XLON 1,849 1027975269093150 2.5970 13:47:51 XLON 545 1027975269093151 2.5970 13:47:51 CHIX 890 1200015RU 2.5970 13:48:04 CHIX 141 1200015S9 2.5960 13:48:34 XLON 869 1027975269093244 2.5970 13:50:04 CHIX 2,086 12000160R 2.5970 13:50:54 XLON 555 1027975269093600 2.5990 13:51:15 XLON 2,702 1027975269093666 2.5980 13:52:14 XLON 1,168 1027975269093725 2.5980 13:52:30 XLON 1,534 1027975269093745 2.5980 13:52:30 XLON 2,506 1027975269093747 2.5980 13:52:30 XLON 549 1027975269093748 2.5980 13:52:30 XLON 768 1027975269093749 2.5980 13:52:30 XLON 433 1027975269093750 2.5980 13:52:30 TRQX 1,875 1027975323612213 2.5980 13:52:30 CHIX 925 1200016BZ 2.5980 13:52:30 BATE 2,702 20000W24 2.5980 13:52:30 AQXE 1,899 56781 2.5970 13:52:31 XLON 2,147 1027975269093760 2.5970 13:53:44 XLON 628 1027975269093888 2.5970 13:53:48 CHIX 1,351 1200016H5 2.5970 13:53:55 XLON 2,074 1027975269093891 2.5960 13:53:55 XLON 1,699 1027975269093895 2.5960 13:53:55 XLON 1,003 1027975269093896 2.5970 13:53:55 CHIX 162 1200016HD 2.5960 13:53:55 CHIX 1,576 1200016HI 2.5960 13:53:55 BATE 864 20000W5F 2.5960 13:54:28 CHIX 63 1200016JG 2.5970 13:55:24 XLON 548 1027975269094018 2.5960 13:55:24 XLON 1,853 1027975269094019 2.5970 13:55:51 XLON 1,647 1027975269094088 2.5970 13:55:52 XLON 1,055 1027975269094089 2.5960 13:57:44 XLON 849 1027975269094266 2.5970 13:57:53 BATE 1,838 20000WHS 2.5970 13:58:05 XLON 2,702 1027975269094283 2.5970 13:58:05 BATE 864 20000WI9 2.5980 13:58:25 XLON 179 1027975269094299 2.5990 13:58:37 XLON 2,114 1027975269094340 2.5990 13:58:37 XLON 588 1027975269094341 2.5990 13:58:37 CHIX 1,359 12000174S 2.5990 13:58:37 BATE 1,312 20000WKW 2.5990 13:58:37 BATE 1,390 20000WL0 2.6000 13:58:37 BATE 683 20000WL2 2.5980 13:59:54 XLON 2,523 1027975269094423 2.6000 14:00:08 XLON 650 1027975269094475 2.6000 14:00:08 TRQX 1,404 1027975323613097 2.6000 14:00:14 XLON 877 1027975269094485 2.5990 14:00:25 XLON 2,700 1027975269094496 2.5990 14:00:25 XLON 2 1027975269094497 2.6000 14:00:25 XLON 669 1027975269094499 2.6000 14:00:25 XLON 2,506 1027975269094500 2.6000 14:00:25 XLON 543 1027975269094501 2.6000 14:00:25 XLON 530 1027975269094502 2.6000 14:00:25 XLON 147 1027975269094503 2.5990 14:00:25 TRQX 1,404 1027975323613118 2.6000 14:00:25 BATE 683 20000WT1 2.6000 14:00:25 BATE 50 20000WT2 2.6000 14:00:25 BATE 170 20000WT3 2.5990 14:00:25 AQXE 903 58319 2.5990 14:00:25 AQXE 1,007 58320 2.5990 14:00:51 XLON 1,480 1027975269094509 2.5990 14:01:14 XLON 1,222 1027975269094549 2.6000 14:02:04 XLON 1,689 1027975269094591 2.6010 14:02:32 XLON 564 1027975269094638 2.6010 14:02:32 XLON 181 1027975269094639 2.6010 14:02:32 XLON 606 1027975269094640 2.6000 14:02:32 XLON 1,013 1027975269094641 2.6000 14:02:32 TRQX 1 1027975323613332 2.6000 14:02:32 CHIX 1,968 1200017RC 2.6010 14:02:32 BATE 683 20000WYI 2.5990 14:03:14 XLON 1,351 1027975269094751 2.5990 14:03:14 XLON 1,351 1027975269094752 2.5990 14:03:14 CHIX 1,968 1200017V0 2.5990 14:03:14 BATE 2,702 20000X0V 2.5980 14:03:46 XLON 396 1027975269094793 2.5980 14:03:46 XLON 2,306 1027975269094805 2.5980 14:03:46 CHIX 1,359 1200017WV 2.5990 14:03:46 BATE 683 20000X2D 2.5970 14:03:46 BATE 2,702 20000X2F 2.5970 14:04:24 XLON 596 1027975269094830 2.5970 14:04:24 XLON 2,106 1027975269094831 2.5970 14:04:24 CHIX 57 1200017YR 2.5970 14:04:24 CHIX 1,610 1200017YS 2.5960 14:05:14 XLON 1,332 1027975269094913 2.5960 14:06:04 XLON 1,370 1027975269094954 2.5980 14:07:15 XLON 2,702 1027975269095004 2.5980 14:07:15 CHIX 1,516 12000186T 2.5970 14:07:44 XLON 556 1027975269095041 2.5970 14:08:34 XLON 2,146 1027975269095076 2.5990 14:09:24 XLON 1,351 1027975269095135 2.5990 14:09:54 XLON 1,351 1027975269095182 2.5990 14:10:12 XLON 1,700 1027975269095238 2.5990 14:10:12 XLON 614 1027975269095239 2.5980 14:10:12 XLON 1,690 1027975269095240 2.5990 14:10:12 TRQX 1,851 1027975323614038 2.5980 14:10:54 XLON 1,012 1027975269095298 2.5980 14:10:54 CHIX 1,808 1200018KW 2.5970 14:10:54 CHIX 1,016 1200018KX 2.5980 14:10:54 BATE 2,702 20000XMF 2.5990 14:10:54 BATE 683 20000XMG 2.5990 14:10:54 BATE 50 20000XMH 2.5980 14:10:55 XLON 55 1027975269095300 2.5970 14:10:55 XLON 415 1027975269095302 2.5960 14:10:55 BATE 2,702 20000XMM 2.5980 14:10:55 AQXE 1,839 60058 2.5970 14:11:34 XLON 2,287 1027975269095321 2.5960 14:11:34 XLON 1,512 1027975269095329 2.5970 14:11:34 CHIX 500 1200018MS 2.5960 14:12:24 XLON 1,190 1027975269095408 2.5960 14:12:24 CHIX 1,903 1200018RS 2.5970 14:12:24 BATE 683 20000XRQ 2.5970 14:12:25 BATE 599 20000XRR 2.5970 14:12:25 BATE 173 20000XRS 2.5970 14:12:28 BATE 384 20000XRW 2.5970 14:12:28 BATE 173 20000XRX 2.5970 14:12:35 BATE 556 20000XSP 2.5970 14:12:35 BATE 144 20000XSQ 2.5970 14:12:35 BATE 55 20000XSR 2.5970 14:12:35 BATE 155 20000XSS 2.5970 14:12:40 BATE 505 20000XT3 2.5970 14:12:40 BATE 160 20000XT4 2.5970 14:12:40 BATE 101 20000XT5 2.5970 14:12:40 BATE 143 20000XT6 2.5970 14:12:49 BATE 459 20000XTO 2.5970 14:12:49 BATE 150 20000XTP 2.5950 14:13:24 XLON 252 1027975269095483 2.5950 14:13:24 XLON 2,450 1027975269095484 2.5950 14:13:24 CHIX 1,524 1200018WB 2.5960 14:13:24 BATE 323 20000XVM 2.5960 14:13:24 BATE 683 20000XVN 2.5960 14:13:24 BATE 271 20000XVO 2.5960 14:13:24 AQXE 950 60615 2.5950 14:13:25 CHIX 602 1200018WL 2.5950 14:13:25 CHIX 56 1200018WM 2.5950 14:13:25 CHIX 384 1200018WN 2.5940 14:13:25 BATE 2,702 20000XVX 2.5950 14:13:29 XLON 623 1027975269095496 2.5950 14:13:29 XLON 1,100 1027975269095497 2.5950 14:13:29 XLON 646 1027975269095498 2.5950 14:13:29 AQXE 944 60627 2.5950 14:13:32 XLON 1,395 1027975269095500 2.5950 14:13:32 XLON 1,100 1027975269095501 2.5950 14:13:32 XLON 643 1027975269095502 2.5950 14:13:45 XLON 568 1027975269095506 2.5950 14:13:45 XLON 783 1027975269095507 2.5940 14:14:00 XLON 1,708 1027975269095525 2.5940 14:14:14 XLON 994 1027975269095534 2.5940 14:14:14 BATE 271 20000XXW 2.5930 14:14:15 XLON 1,351 1027975269095536 2.5930 14:14:30 XLON 1,351 1027975269095573 2.5920 14:15:04 XLON 516 1027975269095609 2.5920 14:15:33 XLON 2,186 1027975269095630 2.5920 14:15:33 BATE 2,702 20000Y0U 2.5910 14:15:54 XLON 2,290 1027975269095642 2.5930 14:16:16 CHIX 2,089 12000198D 2.5920 14:16:16 BATE 2,702 20000Y46 2.5920 14:17:04 XLON 2,702 1027975269095789 2.5910 14:17:04 XLON 20 1027975269095790 2.5920 14:17:04 TRQX 498 1027975323614656 2.5920 14:17:04 TRQX 1,411 1027975323614657 2.5910 14:17:40 XLON 392 1027975269095830 2.5900 14:17:54 XLON 2,702 1027975269095845 2.5920 14:18:00 BATE 571 20000Y8W 2.5920 14:18:00 BATE 684 20000Y8X 2.5920 14:18:00 BATE 146 20000Y8Y 2.5920 14:18:55 XLON 537 1027975269095979 2.5920 14:18:55 XLON 2,506 1027975269095980 2.5920 14:18:55 XLON 142 1027975269095981 2.5900 14:18:55 BATE 1,123 20000YE4 2.5900 14:19:04 XLON 2,702 1027975269096005 2.5900 14:19:04 CHIX 479 1200019N7 2.5900 14:19:04 CHIX 1,615 1200019N8 2.5900 14:19:04 BATE 1,579 20000YEL 2.5890 14:19:05 XLON 2,702 1027975269096009 2.5880 14:19:54 XLON 39 1027975269096067 2.5880 14:20:23 XLON 761 1027975269096144 2.5880 14:20:23 XLON 565 1027975269096145 2.5880 14:20:23 XLON 1,337 1027975269096146 2.5870 14:21:24 XLON 1,884 1027975269096220 2.5880 14:21:24 CHIX 944 1200019XM 2.5880 14:21:24 BATE 684 20000YN8 2.5870 14:21:24 BATE 1,838 20000YN9 2.5870 14:21:24 BATE 864 20000YNA 2.5870 14:21:50 XLON 818 1027975269096249 2.5860 14:22:34 XLON 2,162 1027975269096280 2.5860 14:22:35 CHIX 1,351 120001A1L 2.5870 14:23:47 XLON 1,878 1027975269096400 2.5870 14:23:47 XLON 555 1027975269096401 2.5870 14:23:47 XLON 1,621 1027975269096402 2.5860 14:23:47 XLON 540 1027975269096403 2.5870 14:23:47 XLON 341 1027975269096406 2.5860 14:23:47 CHIX 131 120001A6P 2.5860 14:23:47 AQXE 885 62610 2.5860 14:23:47 AQXE 999 62611 2.5890 14:25:03 XLON 329 1027975269096545 2.5890 14:25:44 XLON 2,373 1027975269096597 2.5890 14:26:24 TRQX 1,893 1027975323615708 2.5890 14:26:24 CHIX 1,712 120001ALC 2.5890 14:26:32 XLON 562 1027975269096675 2.5890 14:26:32 XLON 1,100 1027975269096676 2.5880 14:26:32 XLON 978 1027975269096677 2.5880 14:26:32 XLON 1,724 1027975269096678 2.5880 14:26:32 CHIX 1,712 120001AM1 2.5890 14:26:32 BATE 746 20000Z45 2.5890 14:26:32 BATE 1,092 20000Z46 2.5870 14:26:43 XLON 1,948 1027975269096728 2.5870 14:26:43 XLON 754 1027975269096729 2.5870 14:26:43 TRQX 924 1027975323615737 2.5870 14:26:43 CHIX 1,768 120001ANK 2.5870 14:26:43 BATE 337 20000Z58 2.5870 14:26:43 BATE 2,365 20000Z59 2.5860 14:27:04 XLON 2,702 1027975269096767 2.5860 14:27:04 CHIX 1,054 120001AOW 2.5850 14:29:14 XLON 1,536 1027975269097086 2.5850 14:29:14 BATE 1,838 20000ZEC 2.5850 14:29:15 XLON 1,166 1027975269097087 2.5850 14:29:15 BATE 864 20000ZED 2.5850 14:29:49 XLON 100 1027975269097193 2.5850 14:29:49 XLON 891 1027975269097194 2.5840 14:29:49 XLON 1,535 1027975269097195 2.5840 14:30:10 XLON 1,167 1027975269097320 2.5840 14:30:10 CHIX 1,880 120001BDG 2.5840 14:30:12 AQXE 430 64555 2.5840 14:30:12 AQXE 1,445 64556 2.5830 14:30:24 XLON 2,702 1027975269097447 2.5850 14:30:46 XLON 2,483 1027975269097629 2.5850 14:30:46 XLON 219 1027975269097630 2.5850 14:30:46 XLON 479 1027975269097634 2.5850 14:30:46 XLON 607 1027975269097635 2.5840 14:30:46 XLON 1,351 1027975269097636 2.5840 14:31:01 XLON 1,351 1027975269097688 2.5840 14:31:01 CHIX 1,495 120001BOL 2.5840 14:31:02 XLON 517 1027975269097697 2.5840 14:31:02 XLON 518 1027975269097698 2.5830 14:31:02 XLON 917 1027975269097700 2.5830 14:31:14 XLON 1,785 1027975269097721 2.5830 14:31:14 CHIX 1,495 120001BQG 2.5820 14:31:24 XLON 2,702 1027975269097775 2.5820 14:31:24 BATE 1,838 20000ZYO 2.5820 14:31:24 BATE 864 20000ZYP 2.5810 14:31:44 XLON 1,351 1027975269097848 2.5810 14:31:44 TRQX 1,351 1027975323616813 2.5810 14:31:44 CHIX 1,190 120001BVG 2.5810 14:31:54 XLON 1,351 1027975269097871 2.5810 14:31:55 TRQX 513 1027975323616863 2.5810 14:32:05 XLON 499 1027975269097930 2.5800 14:32:05 XLON 1,351 1027975269097931 2.5800 14:32:14 XLON 1,351 1027975269097993 2.5800 14:32:34 XLON 570 1027975269098069 2.5800 14:32:47 CHIX 1,045 120001C6K 2.5810 14:32:56 BATE 700 200010CQ 2.5820 14:33:07 AQXE 1,035 66538 2.5820 14:33:07 AQXE 378 66539 2.5820 14:33:14 AQXE 569 66601 2.5810 14:33:30 XLON 1,670 1027975269098315 2.5810 14:33:30 XLON 1,032 1027975269098316 2.5810 14:33:30 XLON 537 1027975269098320 2.5810 14:33:30 CHIX 533 120001CEK 2.5810 14:33:30 CHIX 1,499 120001CEL 2.5810 14:33:30 BATE 2,002 200010HT 2.5810 14:33:35 XLON 537 1027975269098348 2.5810 14:33:35 XLON 470 1027975269098349 2.5800 14:33:35 XLON 1,407 1027975269098350 2.5800 14:33:35 XLON 725 1027975269098351 2.5790 14:33:54 XLON 1,571 1027975269098412 2.5800 14:34:24 XLON 1,293 1027975269098473 2.5800 14:34:48 XLON 1,351 1027975269098566 2.5800 14:34:49 XLON 58 1027975269098567 2.5790 14:35:04 XLON 1,131 1027975269098599 2.5790 14:35:14 CHIX 1,813 120001CT6 2.5800 14:35:23 XLON 624 1027975269098652 2.5800 14:35:44 XLON 2,078 1027975269098712 2.5820 14:36:19 XLON 486 1027975269098904 2.5820 14:36:19 XLON 1,351 1027975269098906 2.5820 14:36:32 XLON 865 1027975269098969 2.5820 14:36:37 AQXE 509 68314 2.5820 14:36:37 AQXE 1,426 68315 2.5820 14:36:52 BATE 683 20001140 2.5820 14:36:52 BATE 746 20001141 2.5810 14:36:54 XLON 2,702 1027975269099050 2.5810 14:36:54 XLON 1,878 1027975269099058 2.5810 14:36:54 XLON 1,200 1027975269099059 2.5810 14:36:54 XLON 586 1027975269099060 2.5810 14:36:54 XLON 580 1027975269099061 2.5810 14:36:54 TRQX 1,902 1027975323618087 2.5810 14:36:54 CHIX 1,622 120001DAO 2.5800 14:36:54 CHIX 1,351 120001DAS 2.5810 14:36:54 BATE 2,702 20001143 2.5790 14:36:54 BATE 2,702 20001145 2.5810 14:36:55 XLON 245 1027975269099062 2.5810 14:36:55 XLON 568 1027975269099063 2.5810 14:36:58 XLON 605 1027975269099070 2.5810 14:36:58 XLON 490 1027975269099071 2.5810 14:37:05 XLON 651 1027975269099082 2.5810 14:37:05 XLON 470 1027975269099083 2.5800 14:37:05 XLON 1,351 1027975269099084 2.5800 14:37:34 XLON 1,351 1027975269099194 2.5810 14:37:45 CHIX 1,381 120001DIL 2.5800 14:38:24 XLON 1,764 1027975269099307 2.5810 14:38:36 BATE 52 200011EM 2.5820 14:39:01 XLON 1,878 1027975269099404 2.5820 14:39:01 XLON 403 1027975269099405 2.5820 14:39:01 XLON 1,621 1027975269099406 2.5810 14:39:24 XLON 2,702 1027975269099468 2.5820 14:39:24 XLON 1,200 1027975269099472 2.5820 14:39:24 BATE 746 200011JR 2.5820 14:39:55 XLON 510 1027975269099699 2.5820 14:39:55 XLON 1,878 1027975269099700 2.5800 14:40:14 XLON 938 1027975269099733 2.5810 14:40:17 CHIX 1,566 120001E22 2.5800 14:40:44 XLON 2,679 1027975269099798 2.5800 14:40:44 CHIX 12 120001E4N 2.5810 14:40:44 BATE 746 200011R3 2.5810 14:40:44 BATE 1,621 200011R4 2.5800 14:40:50 XLON 23 1027975269099807 2.5800 14:40:50 TRQX 965 1027975323618741 2.5800 14:40:50 TRQX 16 1027975323618742 2.5800 14:40:50 AQXE 1,955 69792 2.5790 14:41:14 XLON 1,133 1027975269099873 2.5800 14:41:14 BATE 50 200011U1 2.5790 14:41:54 XLON 1,569 1027975269099950 2.5790 14:41:54 CHIX 164 120001EDE 2.5800 14:41:54 BATE 746 200011XA 2.5800 14:41:55 XLON 146 1027975269099968 2.5800 14:41:55 XLON 25 1027975269099969 2.5800 14:41:55 BATE 144 200011XC 2.5800 14:41:55 BATE 45 200011XD 2.5800 14:41:55 BATE 587 200011XE 2.5800 14:41:55 BATE 922 200011XH 2.5790 14:41:55 BATE 1,838 200011XI 2.5800 14:41:56 XLON 505 1027975269099970 2.5790 14:41:56 BATE 864 200011XN 2.5820 14:42:15 XLON 850 1027975269100042 2.5810 14:43:18 XLON 2,702 1027975269100369 2.5800 14:43:18 XLON 1,455 1027975269100374 2.5800 14:43:18 XLON 1,247 1027975269100375 2.5810 14:43:18 TRQX 1,321 1027975323619227 2.5810 14:43:18 TRQX 143 1027975323619228 2.5800 14:43:18 TRQX 1,410 1027975323619230 2.5810 14:43:18 CHIX 2,702 120001EU9 2.5800 14:43:18 CHIX 2,702 120001EUD 2.5820 14:43:18 BATE 746 2000129H 2.5830 14:43:18 BATE 169 2000129I 2.5830 14:43:18 BATE 746 2000129J 2.5790 14:43:34 XLON 2,702 1027975269100517 2.5800 14:43:34 XLON 588 1027975269100518 2.5800 14:43:34 XLON 1,878 1027975269100519 2.5800 14:43:34 XLON 492 1027975269100520 2.5800 14:43:34 XLON 54 1027975269100521 2.5790 14:43:34 CHIX 2,702 120001EX3 2.5790 14:43:34 BATE 2,702 200012C4 2.5790 14:43:42 XLON 1,878 1027975269100617 2.5780 14:43:42 XLON 790 1027975269100619 2.5780 14:43:55 XLON 1,912 1027975269100665 2.5780 14:43:55 XLON 682 1027975269100666 2.5790 14:43:55 BATE 1,389 200012DM 2.5790 14:43:55 BATE 746 200012DN 2.5770 14:43:55 BATE 2,702 200012DQ 2.5770 14:44:04 CHIX 1,351 120001F2C 2.5770 14:44:11 CHIX 789 120001F32 2.5770 14:44:24 XLON 2,702 1027975269100734 2.5810 14:44:54 XLON 1,351 1027975269100836 2.5810 14:44:54 XLON 1,351 1027975269100837 2.5810 14:45:02 XLON 515 1027975269100859 2.5800 14:45:02 XLON 1,351 1027975269100860 2.5810 14:45:02 CHIX 963 120001FAL 2.5810 14:45:02 CHIX 425 120001FAM 2.5810 14:45:02 BATE 746 200012JD 2.5810 14:45:02 AQXE 181 71534 2.5810 14:45:02 AQXE 117 71535 2.5810 14:45:02 AQXE 1,549 71536 2.5800 14:45:14 XLON 1,351 1027975269100869 2.5800 14:45:14 XLON 1,878 1027975269100871 2.5800 14:45:14 XLON 548 1027975269100872 2.5800 14:45:14 XLON 551 1027975269100873 2.5800 14:45:14 XLON 1,418 1027975269100874 2.5790 14:45:14 XLON 1,354 1027975269100875 2.5800 14:45:14 CHIX 1,388 120001FBK 2.5790 14:45:14 BATE 2,702 200012KO 2.5790 14:45:19 XLON 1,348 1027975269100879 2.5800 14:45:23 XLON 531 1027975269100900 2.5790 14:45:23 BATE 2,702 200012LI 2.5800 14:45:29 BATE 339 200012M8 2.5800 14:45:43 XLON 471 1027975269100959 2.5790 14:45:43 XLON 1,351 1027975269100960 2.5790 14:45:43 XLON 1,351 1027975269100961 2.5790 14:45:43 CHIX 1,103 120001FFB 2.5800 14:45:43 BATE 746 200012NA 2.5790 14:45:55 XLON 650 1027975269100980 2.5780 14:45:55 XLON 1,428 1027975269100981 2.5800 14:45:55 BATE 746 200012O6 2.5800 14:45:55 BATE 160 200012O7 2.5790 14:45:56 BATE 114 200012OB 2.5790 14:45:56 BATE 162 200012OC 2.5780 14:46:08 XLON 1,274 1027975269101016 2.5790 14:46:08 BATE 176 200012Q1 2.5790 14:46:08 BATE 746 200012Q2 2.5790 14:46:08 BATE 1,621 200012Q3 2.5790 14:46:08 BATE 54 200012QK 2.5790 14:46:25 XLON 716 1027975269101163 2.5780 14:46:25 XLON 1,693 1027975269101164 2.5790 14:46:40 CHIX 2,163 120001FN6 2.5790 14:46:44 XLON 621 1027975269101267 2.5790 14:46:50 XLON 844 1027975269101293 2.5790 14:46:50 XLON 501 1027975269101294 2.5790 14:46:50 XLON 736 1027975269101295 2.5790 14:46:50 XLON 1,878 1027975269101296 2.5790 14:46:50 XLON 1,600 1027975269101297 2.5790 14:46:50 XLON 678 1027975269101298 2.5790 14:46:52 XLON 687 1027975269101301 2.5790 14:46:52 XLON 1,878 1027975269101302 2.5790 14:46:52 XLON 570 1027975269101303 2.5780 14:47:14 XLON 1,009 1027975269101347 2.5790 14:47:44 BATE 1,456 200012Z9 2.5790 14:47:44 BATE 1,621 200012ZA 2.5790 14:47:44 BATE 57 200012ZB 2.5800 14:47:54 XLON 2,702 1027975269101611 2.5800 14:47:54 CHIX 402 120001FXS 2.5810 14:49:14 XLON 2,175 1027975269101942 2.5820 14:49:44 XLON 1,351 1027975269102000 2.5820 14:49:54 XLON 1,351 1027975269102031 2.5820 14:50:24 CHIX 1,351 120001GEG 2.5820 14:51:14 CHIX 477 120001GJ3 2.5810 14:51:22 XLON 527 1027975269102380 2.5820 14:51:22 XLON 377 1027975269102382 2.5820 14:51:22 AQXE 364 73824 2.5820 14:51:22 AQXE 1,587 73825 2.5810 14:51:44 CHIX 1,581 120001GNL 2.5820 14:52:02 XLON 2,666 1027975269102565 2.5820 14:52:02 XLON 36 1027975269102566 2.5820 14:52:02 XLON 1,400 1027975269102567 2.5820 14:52:02 XLON 476 1027975269102568 2.5860 14:52:22 BATE 1,423 200013U3 2.5850 14:52:22 BATE 1,721 200013U5 2.5850 14:52:34 XLON 1,351 1027975269102795 2.5850 14:52:34 XLON 1,351 1027975269102796 2.5850 14:52:34 CHIX 1,849 120001H2O 2.5850 14:52:34 BATE 981 200013UM 2.5850 14:52:34 AQXE 968 74459 2.5860 14:53:11 BATE 486 200013WL 2.5860 14:53:34 XLON 2,337 1027975269102981 2.5860 14:53:54 XLON 365 1027975269103058 2.5870 14:54:06 CHIX 1,982 120001HH0 2.5860 14:54:34 XLON 1,840 1027975269103243 2.5860 14:54:34 XLON 862 1027975269103244 2.5850 14:54:34 XLON 2,702 1027975269103250 2.5850 14:54:34 XLON 587 1027975269103252 2.5850 14:54:34 XLON 544 1027975269103261 2.5850 14:54:34 XLON 504 1027975269103262 2.5840 14:54:34 XLON 122 1027975269103264 2.5840 14:54:34 XLON 2,580 1027975269103265 2.5850 14:54:34 XLON 53 1027975269103267 2.5860 14:54:34 TRQX 1,613 1027975323621304 2.5850 14:54:34 TRQX 1,537 1027975323621306 2.5850 14:54:34 TRQX 76 1027975323621307 2.5860 14:54:34 CHIX 1,623 120001HKH 2.5850 14:54:34 CHIX 1,623 120001HKN 2.5840 14:54:34 CHIX 1,053 120001HL1 2.5850 14:54:34 BATE 323 2000144T 2.5850 14:54:34 BATE 229 2000144U 2.5850 14:54:34 BATE 364 2000144V 2.5850 14:54:34 BATE 1,463 2000144W 2.5850 14:54:34 BATE 323 2000144X 2.5860 14:54:34 AQXE 575 75224 2.5860 14:54:34 AQXE 390 75225 2.5860 14:55:24 BATE 688 200014AJ 2.5850 14:55:25 XLON 2,702 1027975269103449 2.5840 14:55:54 XLON 169 1027975269103536 2.5860 14:56:16 XLON 513 1027975269103605 2.5860 14:56:16 XLON 1,878 1027975269103606 2.5850 14:56:16 XLON 1,351 1027975269103607 2.5850 14:56:24 XLON 1,351 1027975269103624 2.5840 14:56:44 XLON 2,533 1027975269103640 2.5840 14:56:54 CHIX 628 120001I26 2.5850 14:56:54 BATE 686 200014IC 2.5850 14:56:54 BATE 1,621 200014ID 2.5850 14:56:54 BATE 52 200014IE 2.5850 14:56:54 BATE 815 200014IH 2.5850 14:57:05 XLON 476 1027975269103732 2.5850 14:57:05 XLON 489 1027975269103733 2.5850 14:57:05 BATE 686 200014K2 2.5850 14:57:05 BATE 55 200014K3 2.5850 14:57:05 BATE 144 200014K4 2.5830 14:58:44 XLON 363 1027975269103896 2.5840 14:58:44 TRQX 2,589 1027975323622048 2.5830 14:58:47 XLON 2,339 1027975269103904 2.5830 14:58:47 XLON 55 1027975269103907 2.5830 14:58:47 XLON 1,878 1027975269103908 2.5830 14:58:47 XLON 1,300 1027975269103909 2.5830 14:58:47 XLON 543 1027975269103910 2.5830 14:58:47 XLON 521 1027975269103911 2.5830 14:58:47 CHIX 1,393 120001IE4 2.5830 14:58:47 CHIX 596 120001IE5 2.5830 14:58:47 BATE 2,700 200014QF 2.5830 14:58:47 BATE 2 200014QG 2.5840 14:58:47 BATE 686 200014QH 2.5840 14:58:47 BATE 53 200014QI 2.5830 14:58:47 AQXE 596 76647 2.5830 14:58:47 AQXE 1,334 76648 2.5830 14:58:48 XLON 1,878 1027975269103912 2.5830 14:58:48 XLON 1,000 1027975269103913 2.5830 14:58:48 XLON 574 1027975269103914 2.5830 14:59:13 XLON 1,878 1027975269104023 2.5830 14:59:13 XLON 99 1027975269104024 2.5830 14:59:13 XLON 490 1027975269104025 2.5820 14:59:13 XLON 2,200 1027975269104026 2.5820 14:59:13 CHIX 1,351 120001IID 2.5820 14:59:15 CHIX 843 120001IIL 2.5820 14:59:24 XLON 502 1027975269104063 2.5810 15:01:29 XLON 2,702 1027975269104686 2.5820 15:01:29 XLON 658 1027975269104692 2.5820 15:01:29 XLON 1,878 1027975269104693 2.5820 15:01:29 XLON 1,621 1027975269104694 2.5820 15:01:29 XLON 52 1027975269104695 2.5820 15:01:29 XLON 186 1027975269104696 2.5820 15:01:29 TRQX 300 1027975323622774 2.5820 15:01:29 TRQX 674 1027975323622775 2.5810 15:01:29 CHIX 2,194 120001J85 2.5810 15:01:29 BATE 1,838 2000159S 2.5810 15:01:29 BATE 864 2000159T 2.5820 15:01:29 BATE 686 2000159U 2.5820 15:01:29 BATE 49 2000159V 2.5810 15:01:29 AQXE 97 77799 2.5810 15:01:30 XLON 1,878 1027975269104708 2.5800 15:01:30 XLON 2,702 1027975269104709 2.5810 15:01:30 TRQX 975 1027975323622777 2.5800 15:01:30 CHIX 1,518 120001J8E 2.5810 15:01:30 BATE 1,164 200015A2 2.5810 15:01:30 AQXE 1,826 77802 2.5800 15:01:40 XLON 542 1027975269104727 2.5800 15:01:40 XLON 1,878 1027975269104728 2.5800 15:01:40 XLON 55 1027975269104729 2.5800 15:01:40 XLON 542 1027975269104730 2.5790 15:01:40 CHIX 1,351 120001J9G 2.5800 15:01:56 XLON 555 1027975269104737 2.5800 15:01:56 XLON 1,878 1027975269104738 2.5800 15:01:57 XLON 555 1027975269104739 2.5800 15:01:57 XLON 55 1027975269104740 2.5800 15:01:57 XLON 1,878 1027975269104741 2.5790 15:01:57 XLON 1,351 1027975269104742 2.5790 15:01:57 XLON 1,351 1027975269104743 2.5790 15:01:57 CHIX 523 120001JBA 2.5790 15:01:58 XLON 548 1027975269104745 2.5790 15:02:02 XLON 574 1027975269104747 2.5790 15:02:08 XLON 578 1027975269104778 2.5790 15:02:08 XLON 1,878 1027975269104779 2.5790 15:02:15 XLON 585 1027975269104844 2.5780 15:02:15 XLON 1,351 1027975269104845 2.5780 15:02:19 XLON 1,351 1027975269104909 2.5780 15:02:19 XLON 636 1027975269104915 2.5770 15:02:19 CHIX 1,055 120001JF2 2.5790 15:02:19 BATE 1,373 200015EJ 2.5780 15:02:19 BATE 1,838 200015EK 2.5780 15:02:19 BATE 864 200015EL 2.5780 15:02:20 XLON 100 1027975269104918 2.5780 15:02:21 XLON 54 1027975269104937 2.5780 15:02:21 XLON 1,878 1027975269104938 2.5780 15:02:23 XLON 1,117 1027975269104943 2.5770 15:02:23 XLON 1,351 1027975269104944 2.5770 15:02:34 XLON 1,351 1027975269105055 2.5770 15:02:34 CHIX 1,048 120001JGN 2.5760 15:03:04 XLON 2,702 1027975269105130 2.5760 15:03:26 BATE 367 200015JD 2.5770 15:03:26 BATE 688 200015JE 2.5770 15:03:26 BATE 148 200015JF 2.5750 15:03:38 XLON 541 1027975269105317 2.5760 15:03:56 BATE 1,838 200015MJ 2.5780 15:04:24 XLON 1,351 1027975269105718 2.5780 15:04:34 XLON 1,351 1027975269105723 2.5780 15:04:34 CHIX 1,621 120001JY4 2.5770 15:05:04 XLON 2,702 1027975269105836 2.5770 15:05:22 TRQX 1,922 1027975323623715 2.5770 15:05:22 CHIX 1,621 120001K7V 2.5780 15:05:22 BATE 49 200015WR 2.5780 15:05:22 BATE 688 200015WS 2.5780 15:05:22 BATE 52 200015WT 2.5760 15:05:34 XLON 1,157 1027975269106072 2.5760 15:06:01 XLON 1,545 1027975269106231 2.5760 15:06:01 CHIX 1,393 120001KBN 2.5760 15:06:01 CHIX 478 120001KC3 2.5770 15:06:01 BATE 688 20001607 2.5760 15:06:01 BATE 497 20001608 2.5750 15:06:34 XLON 1,181 1027975269106325 2.5750 15:07:04 XLON 1,521 1027975269106375 2.5760 15:07:23 BATE 2,569 2000168Z 2.5780 15:07:29 BATE 10 200016A2 2.5780 15:07:29 BATE 1,621 200016A3 2.5770 15:08:04 XLON 2,702 1027975269106635 2.5780 15:08:04 BATE 1,621 200016DI 2.5770 15:08:24 CHIX 1,671 120001KWA 2.5780 15:09:14 BATE 688 200016IQ 2.5780 15:09:15 BATE 688 200016IR 2.5780 15:09:15 BATE 53 200016IS 2.5780 15:09:15 BATE 160 200016IT 2.5770 15:10:10 XLON 580 1027975269106950 2.5760 15:10:10 CHIX 1,671 120001LCD 2.5780 15:10:10 BATE 688 200016O0 2.5780 15:10:10 BATE 149 200016O1 2.5770 15:10:10 BATE 57 200016OJ 2.5770 15:10:10 BATE 166 200016OK 2.5780 15:10:10 BATE 688 200016OL 2.5780 15:10:10 BATE 1,387 200016OM 2.5780 15:10:10 BATE 150 200016ON 2.5770 15:10:10 AQXE 661 81228 2.5770 15:10:10 AQXE 172 81229 2.5770 15:10:10 AQXE 213 81230 2.5770 15:10:10 AQXE 83 81231 2.5770 15:10:10 AQXE 765 81232 2.5770 15:10:10 AQXE 970 81242 2.5770 15:10:12 AQXE 876 81259 2.5760 15:10:44 XLON 2,649 1027975269107002 2.5770 15:11:12 TRQX 1,351 1027975323624808 2.5780 15:12:44 XLON 2,472 1027975269107442 2.5800 15:13:13 XLON 1,878 1027975269107467 2.5800 15:13:13 XLON 543 1027975269107468 2.5800 15:13:13 XLON 631 1027975269107469 2.5780 15:13:13 CHIX 665 120001LZW 2.5810 15:15:14 TRQX 2,421 1027975323625512 2.5810 15:15:14 CHIX 2,702 120001M92 2.5830 15:16:04 XLON 2,702 1027975269107967 2.5830 15:16:16 XLON 503 1027975269108104 2.5830 15:16:16 XLON 565 1027975269108105 2.5830 15:16:16 XLON 1,621 1027975269108106 2.5830 15:16:16 TRQX 968 1027975323625737 2.5830 15:16:16 CHIX 2,702 120001MNW 2.5830 15:16:16 BATE 204 200017MJ 2.5830 15:16:16 AQXE 1,920 83407 2.5840 15:16:45 BATE 1,010 200017Q1 2.5830 15:16:54 XLON 869 1027975269108303 2.5830 15:17:18 XLON 1,351 1027975269108345 2.5830 15:17:18 XLON 482 1027975269108346 2.5840 15:17:18 BATE 483 200017S8 2.5840 15:17:18 BATE 708 200017S9 2.5840 15:17:41 BATE 708 200017U6 2.5840 15:17:41 BATE 50 200017U7 2.5840 15:17:41 BATE 159 200017U8 2.5830 15:17:50 XLON 1,351 1027975269108413 2.5830 15:17:51 XLON 1,351 1027975269108414 2.5820 15:18:24 CHIX 1,510 120001N4U 2.5830 15:18:59 XLON 1,628 1027975269108701 2.5830 15:19:02 XLON 229 1027975269108709 2.5830 15:19:02 XLON 845 1027975269108710 2.5830 15:19:02 XLON 1,600 1027975269108714 2.5830 15:19:02 XLON 1,878 1027975269108715 2.5830 15:19:02 XLON 917 1027975269108716 2.5820 15:19:02 XLON 2,702 1027975269108717 2.5830 15:19:02 CHIX 2,700 120001NA0 2.5830 15:19:02 CHIX 2 120001NA1 2.5820 15:19:02 CHIX 1,192 120001NA3 2.5830 15:19:02 BATE 372 2000182E 2.5820 15:19:02 BATE 1,838 2000182F 2.5820 15:19:02 BATE 864 2000182G 2.5810 15:19:03 XLON 2,702 1027975269108733 2.5810 15:19:03 XLON 1,878 1027975269108734 2.5810 15:19:03 CHIX 1,202 120001NAI 2.5810 15:19:03 CHIX 1,500 120001NAJ 2.5800 15:19:03 BATE 2,702 2000182U 2.5800 15:19:04 XLON 2,702 1027975269108741 2.5810 15:19:04 XLON 1,878 1027975269108745 2.5810 15:19:04 XLON 593 1027975269108746 2.5810 15:19:04 XLON 528 1027975269108747 2.5810 15:19:04 XLON 1,396 1027975269108748 2.5800 15:19:04 CHIX 2,370 120001NAR 2.5800 15:19:21 XLON 1,351 1027975269108802 2.5800 15:19:21 XLON 1,351 1027975269108803 2.5800 15:19:21 XLON 1,600 1027975269108804 2.5800 15:19:21 XLON 1,878 1027975269108805 2.5800 15:19:21 BATE 1,297 20001846 2.5800 15:19:21 BATE 1,405 20001847 2.5800 15:19:24 XLON 292 1027975269108810 2.5800 15:19:24 XLON 1,878 1027975269108811 2.5790 15:19:24 XLON 2,702 1027975269108813 2.5790 15:19:24 CHIX 846 120001NCE 2.5790 15:19:24 AQXE 1,864 84398 2.5800 15:19:29 BATE 3 2000185K 2.5800 15:19:29 BATE 687 2000185L 2.5800 15:19:29 BATE 158 2000185M 2.5780 15:19:44 XLON 580 1027975269108919 2.5780 15:20:11 XLON 1,351 1027975269109000 2.5800 15:20:11 BATE 687 200018BI 2.5800 15:20:11 BATE 145 200018BJ 2.5790 15:20:12 XLON 1,878 1027975269109003 2.5790 15:20:12 XLON 573 1027975269109004 2.5790 15:20:12 XLON 1,621 1027975269109005 2.5790 15:20:12 XLON 536 1027975269109006 2.5790 15:20:12 XLON 1,878 1027975269109007 2.5800 15:20:12 BATE 687 200018BK 2.5800 15:20:12 BATE 101 200018BL 2.5800 15:20:12 BATE 156 200018BM 2.5780 15:20:12 BATE 2,702 200018BN 2.5790 15:20:13 XLON 564 1027975269109008 2.5790 15:20:13 XLON 488 1027975269109016 2.5790 15:20:13 XLON 505 1027975269109018 2.5790 15:20:14 XLON 547 1027975269109019 2.5790 15:20:14 XLON 531 1027975269109020 2.5790 15:20:14 XLON 571 1027975269109035 2.5790 15:20:15 XLON 489 1027975269109040 2.5790 15:20:15 XLON 1,200 1027975269109041 2.5790 15:20:15 XLON 471 1027975269109048 2.5790 15:20:15 XLON 1,200 1027975269109049 2.5790 15:20:15 XLON 484 1027975269109050 2.5790 15:20:15 XLON 1,200 1027975269109051 2.5790 15:20:16 XLON 564 1027975269109052 2.5790 15:20:19 XLON 538 1027975269109059 2.5790 15:20:20 XLON 538 1027975269109060 2.5790 15:20:20 XLON 538 1027975269109061 2.5780 15:20:20 XLON 137 1027975269109062 2.5780 15:20:20 XLON 634 1027975269109063 2.5780 15:20:20 TRQX 1,597 1027975323626503 2.5780 15:20:20 TRQX 279 1027975323626504 2.5780 15:20:20 CHIX 1,446 120001NPZ 2.5770 15:20:44 XLON 2,702 1027975269109126 2.5780 15:20:44 XLON 1,380 1027975269109129 2.5780 15:20:44 XLON 605 1027975269109130 2.5780 15:20:44 XLON 1,542 1027975269109131 2.5780 15:20:44 XLON 868 1027975269109132 2.5780 15:20:44 XLON 1,571 1027975269109141 2.5780 15:20:44 XLON 552 1027975269109142 2.5780 15:20:44 XLON 501 1027975269109143 2.5780 15:20:44 XLON 1,200 1027975269109144 2.5780 15:20:44 BATE 687 200018FZ 2.5780 15:20:46 BATE 1,689 200018GC 2.5780 15:20:46 BATE 687 200018GD 2.5770 15:20:51 XLON 2,702 1027975269109177 2.5780 15:20:51 XLON 534 1027975269109179 2.5780 15:20:51 XLON 1,878 1027975269109180 2.5780 15:20:51 XLON 1,473 1027975269109181 2.5780 15:20:51 BATE 687 200018H6 2.5780 15:20:51 BATE 171 200018H7 2.5760 15:20:51 BATE 2,702 200018H9 2.5770 15:20:52 XLON 53 1027975269109183 2.5760 15:21:34 XLON 1,490 1027975269109292 2.5780 15:21:34 XLON 1,419 1027975269109295 2.5780 15:21:34 XLON 1,543 1027975269109296 2.5780 15:21:34 XLON 545 1027975269109297 2.5780 15:21:34 XLON 888 1027975269109298 2.5780 15:21:35 XLON 570 1027975269109300 2.5780 15:21:35 XLON 652 1027975269109301 2.5780 15:21:35 XLON 1,878 1027975269109302 2.5770 15:22:00 XLON 1,878 1027975269109381 2.5760 15:22:00 CHIX 1,024 120001O4M 2.5780 15:22:01 XLON 1,491 1027975269109384 2.5780 15:22:01 XLON 594 1027975269109385 2.5780 15:22:01 XLON 1,526 1027975269109386 2.5780 15:22:01 XLON 600 1027975269109387 2.5780 15:22:01 XLON 184 1027975269109388 2.5780 15:22:05 XLON 1,878 1027975269109392 2.5780 15:22:05 XLON 1,573 1027975269109394 2.5770 15:22:05 XLON 2,702 1027975269109399 2.5760 15:22:10 XLON 1,212 1027975269109442 2.5760 15:22:10 CHIX 877 120001O79 2.5770 15:22:10 BATE 687 200018P2 2.5770 15:22:10 BATE 52 200018P3 2.5760 15:22:12 XLON 2,702 1027975269109449 2.5760 15:22:12 CHIX 947 120001O7E 2.5770 15:22:21 XLON 1,297 1027975269109498 2.5770 15:22:21 XLON 544 1027975269109499 2.5760 15:22:21 XLON 1,351 1027975269109500 2.5760 15:22:21 XLON 1,351 1027975269109501 2.5760 15:22:44 XLON 2,702 1027975269109591 2.5750 15:23:14 XLON 1,435 1027975269109666 2.5750 15:23:37 XLON 1,267 1027975269109744 2.5760 15:23:37 BATE 687 200018XN 2.5760 15:23:37 BATE 52 200018XO 2.5750 15:23:38 XLON 1,351 1027975269109749 2.5750 15:23:38 XLON 1,351 1027975269109753 2.5740 15:23:54 CHIX 1,851 120001OMP 2.5740 15:24:04 XLON 499 1027975269109820 2.5740 15:24:34 XLON 2,203 1027975269109862 2.5740 15:24:40 BATE 1,891 2000193N 2.5740 15:24:40 BATE 811 2000193O 2.5740 15:24:54 CHIX 43 120001OUL 2.5730 15:25:04 XLON 526 1027975269110016 2.5730 15:25:04 XLON 345 1027975269110017 2.5730 15:25:04 TRQX 1,612 1027975323627291 2.5730 15:25:04 AQXE 1,164 86677 2.5730 15:25:08 XLON 1,831 1027975269110027 2.5730 15:25:08 TRQX 234 1027975323627329 2.5740 15:25:08 BATE 687 2000197W 2.5740 15:25:08 BATE 161 2000197X 2.5740 15:25:08 BATE 55 2000198A 2.5740 15:25:08 BATE 165 2000198B 2.5740 15:25:08 BATE 687 2000198C 2.5710 15:25:08 BATE 2,702 2000198J 2.5730 15:25:08 AQXE 625 86704 2.5730 15:25:08 AQXE 109 86705 2.5720 15:25:13 XLON 2,702 1027975269110042 2.5720 15:25:13 CHIX 818 120001P1F 2.5720 15:25:14 CHIX 1,076 120001P2D 2.5710 15:25:34 XLON 431 1027975269110206 2.5710 15:26:04 XLON 2,271 1027975269110351 2.5710 15:26:04 CHIX 1,351 120001PA0 2.5720 15:26:04 BATE 687 200019GE 2.5720 15:26:04 BATE 51 200019GF 2.5740 15:26:50 XLON 646 1027975269110483 2.5740 15:26:50 XLON 569 1027975269110484 2.5730 15:26:50 XLON 1,351 1027975269110485 2.5730 15:26:50 XLON 1,351 1027975269110489 2.5730 15:27:24 CHIX 530 120001PPW 2.5720 15:27:44 XLON 1,708 1027975269110641 2.5720 15:28:04 XLON 994 1027975269110680 2.5720 15:28:27 XLON 1,100 1027975269110719 2.5720 15:28:27 XLON 371 1027975269110720 2.5720 15:28:27 XLON 1,878 1027975269110721 2.5720 15:28:27 XLON 621 1027975269110722 2.5720 15:28:27 XLON 557 1027975269110723 2.5720 15:28:27 XLON 3,027 1027975269110724 2.5710 15:28:27 CHIX 1,351 120001PU5 2.5720 15:28:27 BATE 690 200019UB 2.5710 15:28:34 XLON 1,351 1027975269110737 2.5720 15:29:14 CHIX 389 120001Q0I 2.5720 15:29:14 BATE 1,524 20001A0G 2.5720 15:29:24 CHIX 1,351 120001Q20 2.5720 15:29:24 BATE 1,178 20001A1L 2.5710 15:29:34 XLON 1,351 1027975269110876 2.5720 15:29:34 CHIX 129 120001Q40 2.5720 15:29:34 BATE 690 20001A2X 2.5720 15:29:34 BATE 1,621 20001A2Y 2.5720 15:29:34 AQXE 1,913 88473 2.5710 15:30:07 XLON 2,702 1027975269110978 2.5720 15:30:07 XLON 1,878 1027975269110979 2.5720 15:30:07 XLON 454 1027975269110980 2.5720 15:30:07 XLON 1,000 1027975269110981 2.5720 15:30:07 XLON 1,063 1027975269110982 2.5710 15:30:07 CHIX 519 120001Q7E 2.5700 15:30:08 XLON 1,351 1027975269110983 2.5700 15:30:24 XLON 1,351 1027975269111017 2.5710 15:30:32 BATE 181 20001A8T 2.5710 15:30:34 BATE 57 20001A8Z 2.5700 15:31:16 BATE 758 20001AC0 2.5700 15:31:16 BATE 1,944 20001AC1 2.5700 15:31:17 XLON 658 1027975269111112 2.5690 15:31:17 XLON 2,290 1027975269111113 2.5690 15:31:24 CHIX 1,351 120001QIW 2.5690 15:31:34 XLON 412 1027975269111164 2.5690 15:31:34 CHIX 424 120001QKU 2.5700 15:31:34 BATE 690 20001AFH 2.5700 15:31:34 BATE 1,148 20001AFI 2.5690 15:31:35 TRQX 2,416 1027975323628618 2.5680 15:31:35 BATE 2,702 20001AFT 2.5680 15:31:44 XLON 2,261 1027975269111208 2.5680 15:31:44 XLON 441 1027975269111209 2.5680 15:31:44 CHIX 1,718 120001QLW 2.5690 15:32:14 XLON 384 1027975269111314 2.5690 15:32:23 XLON 689 1027975269111325 2.5690 15:32:24 XLON 472 1027975269111329 2.5690 15:32:24 XLON 492 1027975269111330 2.5690 15:32:24 XLON 472 1027975269111333 2.5680 15:32:34 XLON 1,723 1027975269111349 2.5680 15:32:54 XLON 979 1027975269111467 2.5700 15:33:07 XLON 496 1027975269111538 2.5700 15:33:07 XLON 855 1027975269111539 2.5690 15:33:24 XLON 2,702 1027975269111567 2.5750 15:36:07 XLON 843 1027975269112278 2.5750 15:36:07 XLON 1,878 1027975269112279 2.5740 15:36:10 XLON 1,704 1027975269112288 2.5740 15:36:10 XLON 998 1027975269112289 2.5740 15:36:10 CHIX 1,993 120001RYI 2.5750 15:36:10 BATE 690 20001BFD 2.5750 15:36:10 BATE 1,621 20001BFE 2.5750 15:36:10 BATE 690 20001BFF 2.5750 15:36:10 BATE 163 20001BFG 2.5740 15:36:10 AQXE 707 91301 2.5740 15:36:10 AQXE 999 91302 2.5730 15:36:24 XLON 685 1027975269112304 2.5760 15:37:12 BATE 1,804 20001BLE 2.5760 15:37:54 XLON 2,569 1027975269112642 2.5760 15:38:13 XLON 133 1027975269112698 2.5760 15:38:13 TRQX 1,715 1027975323630064 2.5760 15:38:13 CHIX 1,892 120001SG3 2.5760 15:38:13 BATE 898 20001BRB 2.5750 15:38:24 XLON 2,702 1027975269112734 2.5760 15:38:44 XLON 1,071 1027975269112780 2.5770 15:39:02 XLON 1,937 1027975269112872 2.5770 15:39:02 BATE 2,702 20001BVQ 2.5780 15:40:14 XLON 2,702 1027975269113056 2.5780 15:40:38 XLON 1,600 1027975269113124 2.5780 15:40:38 XLON 1,621 1027975269113125 2.5780 15:40:38 XLON 562 1027975269113126 2.5780 15:40:38 XLON 527 1027975269113132 2.5780 15:40:38 BATE 2,702 20001C5H 2.5780 15:40:47 XLON 569 1027975269113218 2.5780 15:40:47 XLON 1,878 1027975269113219 2.5770 15:40:50 XLON 765 1027975269113232 2.5780 15:40:50 XLON 1,878 1027975269113233 2.5780 15:40:50 XLON 761 1027975269113234 2.5780 15:40:50 XLON 556 1027975269113235 2.5780 15:40:50 XLON 1,200 1027975269113236 2.5770 15:40:50 CHIX 1,826 120001T0L 2.5780 15:41:54 XLON 2,702 1027975269113506 2.5780 15:42:54 CHIX 2,136 120001TFP 2.5770 15:43:50 XLON 27 1027975269113877 2.5780 15:43:50 XLON 1,621 1027975269113878 2.5790 15:43:50 XLON 56 1027975269113897 2.5790 15:43:52 BATE 200 20001CNC 2.5790 15:44:39 XLON 2,700 1027975269114031 2.5790 15:44:39 XLON 2 1027975269114032 2.5790 15:44:39 TRQX 1,714 1027975323631126 2.5790 15:44:39 CHIX 909 120001TWX 2.5790 15:44:39 CHIX 1,729 120001TWY 2.5790 15:44:39 AQXE 1,685 94201 2.5780 15:45:14 XLON 2,245 1027975269114151 2.5780 15:46:04 XLON 457 1027975269114250 2.5780 15:46:04 BATE 2,702 20001D10 2.5780 15:46:05 CHIX 1,437 120001U6B 2.5770 15:46:54 XLON 2,675 1027975269114378 2.5780 15:46:54 CHIX 1,201 120001UAX 2.5780 15:47:24 XLON 836 1027975269114418 2.5780 15:47:44 XLON 1,351 1027975269114457 2.5770 15:47:44 CHIX 2,136 120001UEZ 2.5780 15:48:03 XLON 515 1027975269114500 2.5790 15:48:50 XLON 194 1027975269114686 2.5790 15:48:50 XLON 545 1027975269114687 2.5780 15:49:06 AQXE 1,721 95494 2.5770 15:49:24 XLON 215 1027975269114876 2.5780 15:49:24 BATE 54 20001DI8 2.5770 15:49:34 CHIX 375 120001UST 2.5770 15:49:49 XLON 1,351 1027975269114949 2.5770 15:49:51 XLON 1,136 1027975269114984 2.5770 15:49:51 CHIX 1,982 120001UVP 2.5770 15:49:51 BATE 10 20001DMB 2.5760 15:49:53 XLON 2,702 1027975269115021 2.5750 15:49:53 XLON 1,445 1027975269115110 2.5750 15:49:53 XLON 1,257 1027975269115111 2.5750 15:49:53 XLON 651 1027975269115112 2.5750 15:49:53 XLON 1,878 1027975269115113 2.5760 15:49:53 TRQX 291 1027975323632112 2.5760 15:49:53 TRQX 459 1027975323632113 2.5760 15:49:53 TRQX 1,015 1027975323632114 2.5760 15:49:53 CHIX 2,621 120001UX5 2.5750 15:49:53 CHIX 2,702 120001UXD 2.5760 15:49:53 BATE 688 20001DN3 2.5770 15:49:53 BATE 3,707 20001DN4 2.5750 15:49:53 BATE 2,702 20001DN9 2.5750 15:49:53 BATE 688 20001DNA 2.5750 15:49:54 XLON 683 1027975269115115 2.5740 15:49:58 XLON 2,700 1027975269115127 2.5740 15:49:58 XLON 2 1027975269115128 2.5740 15:50:14 XLON 1,878 1027975269115243 2.5730 15:50:14 XLON 2,101 1027975269115244 2.5730 15:50:14 XLON 601 1027975269115245 2.5730 15:50:14 XLON 1,878 1027975269115278 2.5730 15:50:14 XLON 55 1027975269115279 2.5730 15:50:14 XLON 1,621 1027975269115280 2.5720 15:50:14 XLON 2,702 1027975269115285 2.5730 15:50:14 CHIX 1,163 120001V3X 2.5750 15:50:14 BATE 1,167 20001DRE 2.5730 15:50:14 BATE 2,702 20001DRF 2.5710 15:50:14 BATE 2,702 20001DRS 2.5720 15:50:38 XLON 600 1027975269115464 2.5720 15:50:38 XLON 1,878 1027975269115465 2.5710 15:50:38 XLON 2,702 1027975269115466 2.5720 15:51:14 XLON 1,212 1027975269115710 2.5720 15:51:14 XLON 1,490 1027975269115711 2.5720 15:51:14 XLON 54 1027975269115712 2.5710 15:51:14 BATE 2,702 20001DZQ 2.5710 15:51:34 XLON 308 1027975269115768 2.5720 15:51:55 BATE 2,262 20001E3T 2.5710 15:52:15 XLON 2,394 1027975269116013 2.5730 15:53:41 XLON 1,351 1027975269116275 2.5740 15:53:54 XLON 742 1027975269116355 2.5740 15:54:44 XLON 1,960 1027975269116551 2.5740 15:55:22 CHIX 1,541 120001WB9 2.5740 15:55:23 XLON 558 1027975269116848 2.5730 15:55:23 XLON 1,351 1027975269116849 2.5730 15:55:23 CHIX 498 120001WBS 2.5740 15:55:23 AQXE 1,701 98217 2.5730 15:56:02 XLON 1,100 1027975269117206 2.5730 15:56:02 XLON 1,621 1027975269117207 2.5720 15:56:02 XLON 255 1027975269117209 2.5720 15:56:02 XLON 2,447 1027975269117210 2.5730 15:56:02 CHIX 894 120001WL1 2.5730 15:56:02 CHIX 149 120001WL2 2.5720 15:56:14 CHIX 1,351 120001WO8 2.5720 15:56:20 XLON 1,878 1027975269117320 2.5720 15:56:20 TRQX 1,701 1027975323633595 2.5720 15:57:04 CHIX 190 120001WX1 2.5720 15:57:04 BATE 440 20001F7A 2.5720 15:57:05 XLON 448 1027975269117478 2.5720 15:57:05 XLON 1,100 1027975269117479 2.5710 15:57:05 XLON 1,116 1027975269117481 2.5710 15:57:24 XLON 1,586 1027975269117565 2.5710 15:57:54 CHIX 1,401 120001X2X 2.5740 15:58:40 XLON 1 1027975269117789 2.5740 15:58:40 XLON 465 1027975269117790 2.5740 15:58:41 XLON 481 1027975269117799 2.5740 15:58:41 XLON 1,095 1027975269117800 2.5740 15:58:42 XLON 569 1027975269117803 2.5740 15:58:42 XLON 533 1027975269117804 2.5740 15:58:42 XLON 495 1027975269117805 2.5740 15:58:43 XLON 559 1027975269117806 2.5740 15:58:43 XLON 493 1027975269117807 2.5740 15:58:44 XLON 517 1027975269117808 2.5740 15:58:44 XLON 564 1027975269117809 2.5740 15:58:45 XLON 561 1027975269117810 2.5740 15:58:45 XLON 540 1027975269117811 2.5740 15:58:45 XLON 551 1027975269117812 2.5740 15:58:46 XLON 544 1027975269117815 2.5740 15:58:46 XLON 483 1027975269117816 2.5740 15:58:46 XLON 571 1027975269117817 2.5740 15:58:47 XLON 476 1027975269117820 2.5740 15:58:47 XLON 536 1027975269117821 2.5740 15:58:48 XLON 497 1027975269117824 2.5740 15:58:48 XLON 539 1027975269117825 2.5740 15:58:49 XLON 548 1027975269117826 2.5740 15:58:50 XLON 474 1027975269117827 2.5730 15:58:50 XLON 1,479 1027975269117828 2.5730 15:58:50 XLON 1,223 1027975269117829 2.5730 15:58:51 AQXE 997 99986 2.5730 15:58:51 AQXE 710 99987 2.5720 15:59:34 XLON 2,702 1027975269118027 2.5720 15:59:34 CHIX 1,351 120001XEE 2.5720 15:59:34 CHIX 439 120001XEF 2.5720 15:59:59 BATE 2,702 20001FMW 2.5720 16:00:00 XLON 1,878 1027975269118101 2.5720 16:00:00 XLON 54 1027975269118102 2.5710 16:00:00 XLON 1,510 1027975269118103 2.5710 16:00:34 XLON 1,192 1027975269118162 2.5720 16:00:56 XLON 412 1027975269118241 2.5720 16:00:56 XLON 804 1027975269118242 2.5720 16:01:24 XLON 1,486 1027975269118463 2.5720 16:01:44 XLON 2,403 1027975269118538 2.5710 16:01:44 CHIX 1,071 120001Y0N 2.5720 16:02:04 XLON 299 1027975269118618 2.5720 16:02:34 XLON 2,586 1027975269118740 2.5730 16:02:54 XLON 1,351 1027975269118889 2.5730 16:03:04 XLON 1,351 1027975269118906 2.5730 16:03:48 XLON 824 1027975269119096 2.5740 16:03:48 BATE 493 20001GFM 2.5740 16:03:48 BATE 676 20001GFN 2.5740 16:03:48 BATE 1,621 20001GFO 2.5730 16:03:48 BATE 2,364 20001GFX 2.5730 16:03:53 AQXE 1,077 102197 2.5730 16:03:53 AQXE 13 102202 2.5730 16:03:53 AQXE 110 102220 2.5730 16:03:53 AQXE 105 102221 2.5730 16:03:53 AQXE 105 102222 2.5730 16:03:53 XLON 1,878 1027975269119150 2.5730 16:03:53 CHIX 2,702 120001YJW 2.5730 16:03:53 BATE 338 20001GHI 2.5730 16:04:01 AQXE 334 102257 2.5730 16:04:01 TRQX 638 1027975323635336 2.5730 16:04:01 TRQX 829 1027975323635337 2.5730 16:04:01 BATE 93 20001GJK 2.5730 16:04:01 BATE 676 20001GJL 2.5730 16:04:01 BATE 1,069 20001GJM 2.5720 16:04:04 XLON 116 1027975269119297 2.5720 16:04:24 CHIX 1,230 120001YQI 2.5720 16:04:42 TRQX 1,467 1027975323635532 2.5720 16:04:42 CHIX 1,472 120001YTT 2.5720 16:04:42 BATE 676 20001GPA 2.5710 16:04:44 XLON 1,351 1027975269119476 2.5710 16:04:54 XLON 1,351 1027975269119488 2.5720 16:04:54 BATE 676 20001GRL 2.5710 16:05:14 XLON 555 1027975269119589 2.5710 16:05:14 XLON 1,400 1027975269119590 2.5710 16:05:14 XLON 1,621 1027975269119591 2.5710 16:05:14 XLON 819 1027975269119592 2.5710 16:05:14 CHIX 1,351 120001Z0C 2.5710 16:05:14 CHIX 1,351 120001Z0D 2.5710 16:05:14 BATE 78 20001GV9 2.5720 16:05:54 XLON 2,702 1027975269119700 2.5710 16:05:54 XLON 1,028 1027975269119701 2.5720 16:05:54 CHIX 2,128 120001Z48 2.5710 16:06:24 XLON 1,674 1027975269119762 2.5710 16:06:24 CHIX 2,702 120001Z7P 2.5710 16:06:35 XLON 707 1027975269119880 2.5710 16:06:35 XLON 1,878 1027975269119881 2.5710 16:06:35 XLON 1,621 1027975269119882 2.5700 16:06:35 XLON 1,454 1027975269119883 2.5700 16:06:54 XLON 1,248 1027975269120014 2.5710 16:06:54 XLON 377 1027975269120016 2.5710 16:06:54 XLON 1,878 1027975269120017 2.5710 16:06:54 XLON 1,621 1027975269120018 2.5710 16:06:54 XLON 375 1027975269120019 2.5710 16:06:54 XLON 144 1027975269120020 2.5700 16:06:54 CHIX 2,026 120001ZGH 2.5700 16:06:54 BATE 2,702 20001H82 2.5700 16:07:06 XLON 833 1027975269120130 2.5700 16:07:06 XLON 1,878 1027975269120131 2.5700 16:07:24 XLON 1,979 1027975269120264 2.5700 16:07:33 XLON 723 1027975269120297 2.5690 16:07:54 XLON 1,564 1027975269120454 2.5700 16:08:54 XLON 1,984 1027975269120796 2.5700 16:08:54 CHIX 1,399 12000204J 2.5700 16:09:04 XLON 718 1027975269120846 2.5700 16:09:14 CHIX 264 1200020AS 2.5700 16:09:47 AQXE 1,389 105514 2.5700 16:10:01 AQXE 89 105676 2.5690 16:10:04 XLON 1,138 1027975269121268 2.5700 16:10:04 AQXE 319 105721 2.5700 16:10:24 BATE 1,147 20001IA0 2.5710 16:10:44 XLON 131 1027975269121535 2.5710 16:11:04 XLON 2,571 1027975269121693 2.5720 16:11:08 XLON 35 1027975269121773 2.5710 16:12:04 XLON 362 1027975269122124 2.5720 16:12:17 BATE 2,702 20001ISU 2.5730 16:12:34 XLON 514 1027975269122402 2.5730 16:12:44 XLON 1,351 1027975269122438 2.5730 16:12:44 XLON 837 1027975269122439 2.5730 16:12:44 CHIX 2,702 1200021PS 2.5720 16:13:24 XLON 1,883 1027975269122680 2.5720 16:13:24 CHIX 2,271 1200021VT 2.5720 16:13:54 XLON 819 1027975269122921 2.5720 16:14:04 TRQX 1,351 1027975323637953 2.5720 16:14:04 CHIX 431 12000224I 2.5730 16:14:04 BATE 691 20001J9T 2.5730 16:14:04 BATE 144 20001J9U 2.5730 16:14:05 BATE 149 20001J9W 2.5730 16:14:11 BATE 2,139 20001JAM 2.5720 16:14:17 AQXE 1,383 108205 2.5750 16:14:43 XLON 1,447 1027975269123218 2.5750 16:14:43 XLON 1,200 1027975269123219 2.5750 16:14:43 CHIX 1,351 1200022CB 2.5740 16:14:43 BATE 1,240 20001JG4 2.5740 16:15:00 XLON 517 1027975269123353 2.5740 16:15:00 TRQX 1,442 1027975323638223 2.5740 16:15:00 AQXE 1,447 108633 2.5740 16:15:00 AQXE 34 108636 2.5750 16:15:00 CHIX 360 1200022EO 2.5750 16:15:00 CHIX 931 1200022EP 2.5750 16:15:00 CHIX 60 1200022EQ 2.5740 16:15:00 CHIX 525 1200022FI 2.5740 16:15:00 CHIX 2,177 1200022FJ 2.5740 16:15:00 BATE 1,462 20001JIV 2.5740 16:15:00 BATE 147 20001JJ0 2.5740 16:15:01 XLON 565 1027975269123361 2.5740 16:15:01 XLON 583 1027975269123362 2.5740 16:15:01 XLON 489 1027975269123366 2.5740 16:15:01 XLON 560 1027975269123367 2.5740 16:15:01 XLON 548 1027975269123368 2.5740 16:15:02 XLON 564 1027975269123370 2.5740 16:15:02 XLON 518 1027975269123371 2.5750 16:15:28 XLON 2,702 1027975269123472 2.5750 16:15:28 CHIX 2,654 1200022M1 2.5750 16:15:28 BATE 2,702 20001JP7 2.5740 16:15:44 XLON 2,702 1027975269123548 2.5740 16:15:54 CHIX 2,291 1200022SB 2.5740 16:15:55 XLON 1,100 1027975269123631 2.5740 16:15:55 XLON 511 1027975269123632 2.5740 16:15:55 XLON 91 1027975269123633 2.5740 16:15:55 XLON 473 1027975269123636 2.5740 16:15:55 BATE 38 20001JSZ 2.5740 16:15:56 XLON 506 1027975269123637 2.5740 16:15:56 XLON 82 1027975269123638 2.5740 16:15:56 XLON 491 1027975269123639 2.5740 16:15:57 XLON 504 1027975269123640 2.5740 16:15:57 XLON 532 1027975269123643 2.5740 16:15:57 XLON 1,550 1027975269123644 2.5740 16:15:57 XLON 474 1027975269123650 2.5740 16:15:58 XLON 573 1027975269123658 2.5740 16:15:58 XLON 564 1027975269123662 2.5740 16:15:59 XLON 525 1027975269123663 2.5730 16:16:14 XLON 2,386 1027975269123715 2.5730 16:16:34 XLON 316 1027975269123764 2.5740 16:17:04 CHIX 644 12000232O 2.5750 16:17:24 XLON 359 1027975269123937 2.5750 16:17:24 XLON 2,343 1027975269123938 2.5750 16:17:24 XLON 1,200 1027975269123941 2.5750 16:17:24 XLON 471 1027975269123942 2.5750 16:17:24 BATE 2,702 20001K5A 2.5750 16:17:25 XLON 528 1027975269123949 2.5750 16:17:25 XLON 568 1027975269123950 2.5750 16:17:26 XLON 91 1027975269123951 2.5750 16:17:26 XLON 506 1027975269123952 2.5750 16:17:31 XLON 1,878 1027975269123986 2.5750 16:17:31 XLON 485 1027975269123987 2.5750 16:17:31 XLON 1,878 1027975269123988 2.5750 16:17:31 XLON 547 1027975269123989 2.5740 16:17:32 XLON 2,702 1027975269123992 2.5750 16:17:32 XLON 1,878 1027975269123994 2.5750 16:17:32 XLON 1,200 1027975269123995 2.5750 16:17:32 XLON 89 1027975269123996 2.5750 16:17:32 XLON 620 1027975269123997 2.5750 16:17:32 XLON 608 1027975269123998 2.5740 16:17:32 TRQX 949 1027975323638987 2.5740 16:17:32 CHIX 1,157 120002387 2.5750 16:17:44 XLON 994 1027975269124051 2.5750 16:17:44 TRQX 519 1027975323639042 2.5760 16:17:53 XLON 1,878 1027975269124161 2.5760 16:17:53 XLON 1,181 1027975269124162 2.5750 16:17:53 XLON 1,708 1027975269124163 2.5750 16:17:53 TRQX 910 1027975323639098 2.5740 16:17:53 AQXE 987 110264 2.5740 16:17:53 AQXE 192 110265 2.5740 16:17:53 AQXE 606 110267 2.5750 16:17:53 CHIX 1,973 1200023EK 2.5740 16:17:53 CHIX 1,973 1200023EO 2.5740 16:17:53 BATE 351 20001KAQ 2.5740 16:17:53 BATE 2,292 20001KAR 2.5740 16:17:53 BATE 59 20001KAS 2.5740 16:17:54 XLON 1,565 1027975269124178 2.5740 16:17:54 XLON 1,137 1027975269124179 2.5750 16:18:16 BATE 1,104 20001KDR 2.5750 16:18:16 BATE 1,598 20001KDT 2.5750 16:18:34 XLON 1,351 1027975269124346 2.5750 16:18:34 XLON 1,351 1027975269124347 2.5750 16:18:34 XLON 1,700 1027975269124348 2.5750 16:18:34 XLON 472 1027975269124349 2.5750 16:18:34 XLON 1,200 1027975269124350 2.5750 16:18:34 XLON 561 1027975269124351 2.5750 16:18:34 XLON 1,878 1027975269124352 2.5750 16:18:34 XLON 1,200 1027975269124353 2.5750 16:18:34 CHIX 1,975 1200023NR 2.5750 16:18:35 XLON 497 1027975269124358 2.5750 16:18:35 XLON 1,200 1027975269124359 2.5750 16:18:35 XLON 744 1027975269124360 2.5750 16:18:35 XLON 490 1027975269124361 2.5750 16:18:35 BATE 689 20001KHU 2.5750 16:18:35 BATE 152 20001KHV 2.5750 16:18:36 XLON 562 1027975269124362 2.5750 16:18:36 XLON 510 1027975269124363 2.5740 16:18:36 XLON 1,074 1027975269124365 2.5740 16:18:44 XLON 1,356 1027975269124382 2.5740 16:18:54 XLON 272 1027975269124468 2.5740 16:19:10 XLON 510 1027975269124566 2.5730 16:19:10 XLON 2,702 1027975269124570 2.5740 16:19:10 TRQX 1,210 1027975323639599 2.5740 16:19:10 BATE 689 20001KOI 2.5740 16:19:10 BATE 149 20001KOJ 2.5740 16:19:11 BATE 804 20001KP7 2.5740 16:19:14 XLON 2,702 1027975269124583 2.5740 16:19:44 CHIX 1,437 120002429 2.5740 16:20:14 CHIX 494 1200024A9 2.5740 16:20:15 XLON 508 1027975269124967 2.5740 16:20:15 XLON 1,990 1027975269124968 2.5740 16:20:15 XLON 1,200 1027975269124969 2.5740 16:20:15 BATE 1,898 20001KZS 2.5740 16:20:25 XLON 550 1027975269125125 2.5730 16:20:25 CHIX 975 1200024G4 2.5740 16:20:25 BATE 157 20001L2A 2.5740 16:20:25 BATE 436 20001L3F 2.5740 16:20:25 BATE 174 20001L3G 2.5740 16:20:26 XLON 106 1027975269125137 2.5740 16:20:26 XLON 652 1027975269125138 2.5740 16:20:26 XLON 1,200 1027975269125139 2.5740 16:20:26 XLON 564 1027975269125140 2.5740 16:20:26 XLON 512 1027975269125147 2.5740 16:20:26 XLON 1,200 1027975269125148 2.5740 16:20:27 XLON 526 1027975269125150 2.5740 16:20:27 XLON 1,200 1027975269125151 2.5740 16:20:27 XLON 507 1027975269125166 2.5740 16:20:27 XLON 1,200 1027975269125167 2.5730 16:20:34 XLON 710 1027975269125254 2.5730 16:20:34 XLON 1,992 1027975269125255 2.5730 16:20:34 CHIX 956 1200024LR 2.5740 16:21:16 XLON 349 1027975269125537 2.5740 16:21:17 XLON 552 1027975269125545 2.5740 16:21:17 XLON 474 1027975269125551 2.5740 16:21:18 XLON 561 1027975269125574 2.5740 16:21:34 BATE 689 20001LHF 2.5740 16:21:34 BATE 147 20001LHG 2.5730 16:21:54 XLON 2,702 1027975269125769 2.5740 16:21:54 BATE 689 20001LJY 2.5740 16:21:54 BATE 159 20001LJZ 2.5730 16:22:07 XLON 1,621 1027975269125833 2.5730 16:22:07 BATE 99 20001LLO 2.5730 16:22:07 BATE 155 20001LLP 2.5730 16:22:09 TRQX 1,804 1027975323640725 2.5730 16:22:10 XLON 1,400 1027975269125885 2.5730 16:22:10 XLON 491 1027975269125886 2.5730 16:22:10 XLON 750 1027975269125887 2.5730 16:22:10 XLON 502 1027975269125893 2.5720 16:22:24 XLON 2,240 1027975269125943 2.5720 16:22:35 XLON 462 1027975269125996 2.5720 16:22:35 AQXE 1,173 113702 2.5730 16:22:35 CHIX 1,351 1200025D9 2.5720 16:22:35 CHIX 171 1200025DC 2.5730 16:22:35 BATE 175 20001LRI 2.5730 16:22:35 BATE 689 20001LRJ 2.5730 16:22:35 BATE 1,621 20001LRK 2.5720 16:22:35 BATE 1,838 20001LRL 2.5720 16:22:45 BATE 413 20001LSW 2.5720 16:23:04 CHIX 1,003 1200025KZ 2.5720 16:23:04 BATE 451 20001LXE 2.5720 16:23:36 AQXE 620 114341 2.5730 16:23:51 XLON 570 1027975269126537 2.5730 16:23:51 XLON 1,878 1027975269126538 2.5730 16:23:51 XLON 483 1027975269126539 2.5730 16:23:57 BATE 148 20001M66 2.5730 16:23:57 BATE 151 20001M67 2.5730 16:24:14 CHIX 1,410 1200025ZR 2.5730 16:24:21 XLON 1,561 1027975269126813 2.5740 16:24:21 XLON 1,878 1027975269126814 2.5740 16:24:27 XLON 492 1027975269126909 2.5740 16:24:29 XLON 543 1027975269126916 2.5730 16:24:29 XLON 686 1027975269126919 2.5740 16:24:30 CHIX 1,864 12000266S 2.5740 16:24:30 CHIX 351 12000266T 2.5740 16:24:32 XLON 15 1027975269126977 2.5740 16:24:33 XLON 497 1027975269126983 2.5740 16:24:33 XLON 1,878 1027975269126984 2.5740 16:24:34 XLON 541 1027975269126992 2.5740 16:24:44 XLON 1,283 1027975269127108 2.5740 16:24:54 XLON 1,419 1027975269127163 2.5740 16:25:13 CHIX 1,057 1200026GS 2.5750 16:25:13 CHIX 1,864 1200026GT 2.5750 16:25:13 CHIX 311 1200026GU 2.5740 16:25:24 AQXE 513 117160 2.5740 16:25:25 TRQX 1,777 1027975323641798 2.5740 16:25:25 AQXE 656 117167 2.5740 16:25:25 CHIX 1,204 1200026JJ 2.5740 16:25:34 XLON 371 1027975269127510 2.5750 16:25:34 BATE 150 20001MQT 2.5750 16:25:34 BATE 1,621 20001MQU 2.5740 16:25:43 XLON 2,025 1027975269127568 2.5740 16:25:43 CHIX 1,432 1200026MT 2.5740 16:26:04 XLON 306 1027975269127712 2.5750 16:26:12 XLON 501 1027975269127749 2.5740 16:26:12 CHIX 604 1200026SX 2.5750 16:26:12 CHIX 114 1200026T1 2.5750 16:26:22 TRQX 329 1027975323642153 2.5750 16:26:27 AQXE 361 117786 2.5750 16:26:34 XLON 1,878 1027975269127871 2.5760 16:26:36 TRQX 1,094 1027975323642238 2.5760 16:26:43 XLON 1,878 1027975269127925 2.5760 16:26:43 XLON 509 1027975269127926 2.5760 16:26:43 CHIX 1,864 12000270F 2.5760 16:26:43 CHIX 300 12000270G 2.5760 16:26:43 BATE 689 20001N1S 2.5750 16:26:54 XLON 824 1027975269127978 2.5760 16:27:11 XLON 2,702 1027975269128063 2.5780 16:27:14 CHIX 1,864 120002788 2.5770 16:27:34 XLON 2,702 1027975269128194 2.5770 16:27:34 CHIX 261 1200027CZ 2.5770 16:27:34 CHIX 1,854 1200027D1 2.5780 16:27:34 BATE 689 20001ND5 2.5780 16:27:46 XLON 379 1027975269128251 2.5780 16:27:46 XLON 513 1027975269128252 2.5780 16:27:46 BATE 1,621 20001NF1 2.5780 16:27:47 XLON 503 1027975269128254 2.5780 16:27:51 XLON 1,100 1027975269128282 2.5780 16:27:51 XLON 577 1027975269128283 2.5780 16:27:51 BATE 1,217 20001NGU 2.5780 16:27:53 BATE 107 20001NHD 2.5780 16:27:53 BATE 534 20001NHL 2.5760 16:28:00 XLON 2,702 1027975269128338 2.5770 16:28:00 AQXE 146 118837 2.5770 16:28:00 AQXE 1,241 118838 2.5770 16:28:00 AQXE 326 118839 2.5760 16:28:00 CHIX 2,115 1200027KS 2.5770 16:28:00 BATE 153 20001NIT 2.5770 16:28:00 BATE 171 20001NIU 2.5750 16:28:25 XLON 752 1027975269128510 2.5750 16:28:25 XLON 1,351 1027975269128511 2.5760 16:28:25 XLON 523 1027975269128515 2.5750 16:28:25 CHIX 648 1200027SA 2.5760 16:28:25 BATE 689 20001NNW 2.5760 16:28:25 BATE 160 20001NNX 2.5760 16:28:25 BATE 1,621 20001NNY 2.5760 16:28:25 BATE 875 20001NO0 2.5760 16:28:25 BATE 148 20001NO1 2.5760 16:28:28 XLON 2,702 1027975269128531 2.5760 16:28:28 XLON 1,700 1027975269128532 2.5760 16:28:28 XLON 1,878 1027975269128533 2.5760 16:28:28 XLON 543 1027975269128534 2.5760 16:28:28 TRQX 1,567 1027975323642828 2.5760 16:28:28 CHIX 1,995 1200027T8 2.5760 16:28:29 XLON 482 1027975269128537 2.5750 16:28:29 XLON 599 1027975269128538 2.5760 16:28:29 AQXE 1,397 119220 2.5760 16:28:31 BATE 8 20001NOX 2.5760 16:28:31 BATE 164 20001NOY 2.5760 16:28:35 BATE 502 20001NPU 2.5760 16:28:44 BATE 689 20001NSF 2.5760 16:28:44 BATE 174 20001NSG 2.5750 16:28:49 XLON 1,878 1027975269128633 2.5750 16:28:49 XLON 1,200 1027975269128634 2.5750 16:28:49 XLON 472 1027975269128635 2.5750 16:28:49 XLON 557 1027975269128636 2.5750 16:28:49 XLON 288 1027975269128637 2.5750 16:28:49 CHIX 802 1200027ZJ 2.5750 16:28:49 BATE 2,702 20001NTZ 2.5750 16:28:49 BATE 224 20001NU1 2.5730 16:28:49 BATE 2,702 20001NUC 2.5740 16:28:50 XLON 477 1027975269128642 2.5740 16:28:50 XLON 2,225 1027975269128643 2.5740 16:28:50 XLON 559 1027975269128644 2.5740 16:28:51 XLON 80 1027975269128656 2.5750 16:29:00 XLON 511 1027975269128719 2.5750 16:29:00 XLON 601 1027975269128720 2.5750 16:29:00 XLON 1,200 1027975269128721 2.5750 16:29:00 XLON 1,878 1027975269128722 2.5750 16:29:00 XLON 205 1027975269128723 2.5740 16:29:01 BATE 1,573 20001NXF 2.5750 16:29:03 XLON 313 1027975269128739 2.5750 16:29:03 XLON 511 1027975269128740 2.5750 16:29:03 XLON 1,878 1027975269128741 2.5750 16:29:03 XLON 528 1027975269128742 2.5750 16:29:03 XLON 1,878 1027975269128743 2.5750 16:29:03 XLON 557 1027975269128746 2.5750 16:29:04 XLON 479 1027975269128752 2.5750 16:29:09 XLON 39 1027975269128792 2.5750 16:29:09 XLON 1,351 1027975269128793 2.5750 16:29:12 XLON 1,312 1027975269128815 2.5750 16:29:12 XLON 1,878 1027975269128816 2.5750 16:29:12 XLON 507 1027975269128817 2.5750 16:29:12 XLON 1,200 1027975269128818 2.5750 16:29:12 XLON 810 1027975269128819 2.5750 16:29:12 XLON 811 1027975269128821 2.5750 16:29:12 XLON 495 1027975269128822 2.5750 16:29:12 XLON 1,878 1027975269128823 2.5750 16:29:12 XLON 1,200 1027975269128824 2.5750 16:29:12 XLON 11 1027975269128825 2.5750 16:29:12 CHIX 2,094 120002874 2.5750 16:29:12 CHIX 470 120002875 2.5750 16:29:13 XLON 1,732 1027975269128826 2.5750 16:29:13 XLON 484 1027975269128827 2.5750 16:29:13 XLON 1,878 1027975269128828 2.5750 16:29:13 XLON 1,200 1027975269128829 2.5750 16:29:13 XLON 1,878 1027975269128830 2.5750 16:29:13 XLON 231 1027975269128831 2.5750 16:29:13 XLON 1,086 1027975269128832 2.5750 16:29:13 XLON 2,252 1027975269128833 2.5750 16:29:13 XLON 503 1027975269128834 2.5750 16:29:14 XLON 1,200 1027975269128836 2.5750 16:29:14 XLON 1,878 1027975269128837 2.5750 16:29:14 XLON 193 1027975269128838 2.5750 16:29:14 XLON 538 1027975269128839 2.5750 16:29:14 XLON 627 1027975269128844 2.5750 16:29:14 XLON 514 1027975269128845 2.5750 16:29:14 XLON 1,200 1027975269128846 2.5750 16:29:14 XLON 1,878 1027975269128848 2.5750 16:29:14 XLON 231 1027975269128849 2.5750 16:29:15 XLON 416 1027975269128850 2.5750 16:29:19 XLON 1,878 1027975269128881 2.5750 16:29:19 XLON 501 1027975269128882 2.5740 16:29:19 XLON 895 1027975269128884 2.5740 16:29:24 XLON 1,807 1027975269128934 2.5760 16:29:33 XLON 2,020 1027975269129016 2.5760 16:29:33 XLON 284 1027975269129017 2.5760 16:29:33 XLON 398 1027975269129018 2.5760 16:29:41 XLON 1,878 1027975269129115 2.5760 16:29:43 XLON 3,516 1027975269129120 2.5760 16:29:43 XLON 1,200 1027975269129121 2.5750 16:29:44 XLON 922 1027975269129133 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 POSEAXXNESDLEFA