Kingfisher PLC

Transaction in Own Shares • Sep 27, 2024

National Storage Mechanism | Additional information RNS Number : 8961F Kingfisher PLC 27 September 2024 KINGFISHER PLC Transaction in own shares 27 September 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 26 September 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: 26 September 2024 Total number of shares purchased: 1,920,606 Volume Weighted Average price paid per share: ��3.2549 Highest price paid per share: ��3.2820 Lowest price paid per share: ��3.2260 To date, Kingfisher has purchased 5,634,536 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets, 19,944,368 ordinary shares in aggregate for cancellation from GSI, and 18,612,440 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second and third 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 800,000 ��3.2552 CHIX 500,000 ��3.2552 BATE 321,725 ��3.2534 TRQX 148,881 ��3.2548 AQXE 150,000 ��3.2550 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 26 Sep 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 3.2400 08:46:32 XLON 905 1076834817024882 3.2400 08:46:32 CHIX 2,066 120000FO9 3.2400 08:46:43 XLON 1,171 1076834817024897 3.2410 08:47:40 XLON 2,126 1076834817024951 3.2400 08:47:40 XLON 1,455 1076834817024955 3.2410 08:47:40 CHIX 1,851 120000FVD 3.2410 08:47:40 AQXE 2,093 19020 3.2410 08:49:05 XLON 1,299 1076834817025038 3.2410 08:49:05 XLON 129 1076834817025039 3.2410 08:49:05 TRQX 944 1076834871553617 3.2410 08:49:05 TRQX 1,168 1076834871553618 3.2410 08:49:05 AQXE 1,043 19371 3.2410 08:49:05 AQXE 365 19372 3.2410 08:49:05 BATE 2,090 20000C5O 3.2400 08:49:08 AQXE 1,349 19391 3.2410 08:52:22 XLON 2,096 1076834817025393 3.2400 08:52:22 XLON 1,279 1076834817025407 3.2410 08:52:22 TRQX 1,466 1076834871554118 3.2400 08:52:22 TRQX 2,069 1076834871554125 3.2410 08:52:22 CHIX 2,064 120000GIE 3.2400 08:52:22 CHIX 1,466 120000GJE 3.2410 08:52:22 BATE 1,333 20000CHX 3.2400 08:52:22 BATE 716 20000CI7 3.2400 08:52:22 BATE 1,432 20000CI8 3.2410 08:52:22 AQXE 376 20497 3.2410 08:52:22 AQXE 1,016 20498 3.2390 08:52:25 XLON 624 1076834817025422 3.2390 08:52:25 XLON 536 1076834817025423 3.2390 08:52:25 TRQX 2,054 1076834871554136 3.2390 08:52:25 CHIX 2,060 120000GJZ 3.2390 08:52:25 BATE 201 20000CIH 3.2390 08:52:25 BATE 1,932 20000CII 3.2380 08:52:34 XLON 923 1076834817025436 3.2410 08:55:04 XLON 1,379 1076834817025695 3.2410 08:55:06 XLON 71 1076834817025696 3.2400 08:55:06 XLON 187 1076834817025703 3.2410 08:55:06 CHIX 1,205 120000GSK 3.2410 08:56:43 XLON 1,106 1076834817025824 3.2410 08:56:43 XLON 84 1076834817025825 3.2400 08:56:43 XLON 166 1076834817025828 3.2410 08:56:43 CHIX 62 120000H1W 3.2410 08:56:43 CHIX 1,154 120000H1X 3.2400 08:56:43 CHIX 1,299 120000H25 3.2410 08:56:43 AQXE 319 21855 3.2410 08:56:43 AQXE 13 21856 3.2410 08:56:48 XLON 1,288 1076834817025831 3.2400 08:56:55 XLON 724 1076834817025843 3.2400 08:56:56 CHIX 945 120000H4C 3.2400 08:56:56 CHIX 690 120000H4D 3.2390 08:57:33 XLON 20 1076834817025884 3.2390 08:57:33 XLON 1,269 1076834817025885 3.2390 08:57:41 BATE 1,278 20000D0F 3.2380 08:57:41 BATE 1,289 20000D0I 3.2360 08:57:41 BATE 1,868 20000D0M 3.2350 08:57:41 BATE 1,720 20000D0T 3.2400 08:57:41 AQXE 1,237 22213 3.2380 08:57:41 AQXE 1,219 22223 3.2300 08:57:44 XLON 1,940 1076834817026028 3.2280 08:58:08 CHIX 1,553 120000HBS 3.2290 08:59:04 XLON 899 1076834817026250 3.2290 08:59:04 XLON 693 1076834817026251 3.2290 08:59:04 TRQX 1,406 1076834871555253 3.2350 09:01:15 CHIX 1,269 120000I1I 3.2340 09:01:20 XLON 1,191 1076834817026621 3.2340 09:01:20 BATE 1,228 20000DQL 3.2340 09:01:20 AQXE 1,903 23884 3.2340 09:03:06 XLON 1,385 1076834817026851 3.2340 09:03:06 CHIX 1,941 120000ICS 3.2340 09:03:06 BATE 1,948 20000DZO 3.2330 09:04:05 XLON 788 1076834817026982 3.2330 09:04:05 XLON 613 1076834817026983 3.2330 09:04:05 TRQX 2,027 1076834871556317 3.2320 09:04:15 XLON 1,580 1076834817026988 3.2330 09:07:00 XLON 1,233 1076834817027310 3.2320 09:07:00 XLON 1,271 1076834817027313 3.2310 09:07:00 XLON 609 1076834817027322 3.2310 09:07:00 XLON 804 1076834817027323 3.2330 09:07:00 CHIX 1,302 120000IYD 3.2320 09:07:00 CHIX 128 120000IYI 3.2320 09:07:00 CHIX 1,147 120000IYJ 3.2330 09:07:00 BATE 1,696 20000EH9 3.2270 09:08:42 XLON 1,691 1076834817027544 3.2270 09:08:42 XLON 72 1076834817027545 3.2270 09:08:42 CHIX 1,551 120000J6M 3.2260 09:08:42 BATE 1,620 20000EOG 3.2270 09:08:42 AQXE 1,621 26443 3.2290 09:13:10 XLON 2,006 1076834817027992 3.2290 09:13:10 CHIX 1,491 120000JRV 3.2310 09:16:04 XLON 2,032 1076834817028238 3.2300 09:18:12 XLON 1,817 1076834817028431 3.2300 09:18:12 XLON 242 1076834817028432 3.2300 09:18:12 TRQX 1,213 1076834871558326 3.2300 09:18:12 CHIX 1,064 120000KF5 3.2300 09:18:12 BATE 1,365 20000FKM 3.2300 09:18:12 AQXE 1,571 28999 3.2290 09:18:20 XLON 1,611 1076834817028457 3.2290 09:18:20 XLON 553 1076834817028458 3.2290 09:18:20 TRQX 1,211 1076834871558355 3.2290 09:18:20 CHIX 1,114 120000KFR 3.2290 09:18:20 BATE 1,353 20000FL9 3.2280 09:18:47 XLON 1,572 1076834817028516 3.2280 09:18:47 CHIX 581 120000KIN 3.2280 09:18:47 CHIX 876 120000KIO 3.2280 09:18:47 BATE 1,125 20000FNL 3.2280 09:21:22 XLON 1,170 1076834817028888 3.2280 09:21:22 XLON 384 1076834817028889 3.2280 09:21:22 CHIX 1,424 120000KZN 3.2330 09:24:45 XLON 2,117 1076834817029236 3.2370 09:27:00 XLON 2,106 1076834817029553 3.2370 09:27:00 TRQX 1,189 1076834871559802 3.2370 09:27:00 AQXE 583 31977 3.2370 09:27:00 AQXE 1,023 31978 3.2360 09:29:20 XLON 2,066 1076834817029804 3.2360 09:29:20 CHIX 2,092 120000M97 3.2360 09:29:20 BATE 218 20000H14 3.2360 09:29:20 BATE 1,886 20000H15 3.2350 09:34:11 XLON 2,058 1076834817030349 3.2340 09:34:11 XLON 1,373 1076834817030353 3.2350 09:34:11 TRQX 1,112 1076834871560761 3.2350 09:34:11 TRQX 835 1076834871560762 3.2350 09:34:11 CHIX 2,117 120000MX2 3.2340 09:34:11 CHIX 1,128 120000MX7 3.2340 09:34:11 CHIX 1,033 120000MX8 3.2350 09:34:11 BATE 2,077 20000HLZ 3.2340 09:34:11 BATE 2,061 20000HM1 3.2340 09:34:11 AQXE 1,542 34204 3.2330 09:34:20 XLON 1,620 1076834817030367 3.2330 09:34:20 CHIX 2,041 120000MYK 3.2330 09:34:20 BATE 2,104 20000HN8 3.2320 09:34:24 XLON 1,434 1076834817030374 3.2320 09:34:24 XLON 728 1076834817030375 3.2320 09:34:25 BATE 1,094 20000HNJ 3.2330 09:36:38 TRQX 203 1076834871561187 3.2330 09:36:38 TRQX 1,407 1076834871561188 3.2320 09:37:14 XLON 1,566 1076834817030568 3.2320 09:37:14 CHIX 1,126 120000N9V 3.2320 09:37:14 CHIX 957 120000N9W 3.2320 09:37:14 BATE 974 20000HYW 3.2310 09:37:18 XLON 1,631 1076834817030589 3.2310 09:37:18 XLON 524 1076834817030590 3.2310 09:37:28 CHIX 1,672 120000NC6 3.2300 09:37:57 CHIX 360 120000NE9 3.2300 09:40:19 XLON 934 1076834817030863 3.2300 09:40:31 XLON 937 1076834817030866 3.2300 09:40:31 XLON 17 1076834817030867 3.2300 09:40:31 CHIX 288 120000NNR 3.2300 09:40:41 CHIX 1,107 120000NOG 3.2310 09:40:46 XLON 566 1076834817030899 3.2310 09:41:08 XLON 1,345 1076834817030913 3.2300 09:41:08 XLON 1,999 1076834817030915 3.2310 09:41:08 CHIX 1,205 120000NQK 3.2310 09:41:08 BATE 1,046 20000IDH 3.2300 09:41:08 BATE 1,388 20000IDI 3.2310 09:41:08 AQXE 1,602 36093 3.2290 09:42:35 CHIX 1,949 120000NVW 3.2290 09:43:15 XLON 233 1076834817031063 3.2290 09:43:22 BATE 161 20000IL1 3.2290 09:43:36 XLON 1,060 1076834817031109 3.2300 09:43:50 CHIX 1,589 120000O0Z 3.2310 09:45:56 XLON 1,504 1076834817031268 3.2310 09:45:56 XLON 404 1076834817031269 3.2310 09:48:01 AQXE 759 38163 3.2310 09:48:01 AQXE 828 38164 3.2300 09:48:17 XLON 1,849 1076834817031419 3.2300 09:48:17 XLON 158 1076834817031420 3.2300 09:48:17 TRQX 1,603 1076834871562691 3.2300 09:48:17 CHIX 1,577 120000OLR 3.2300 09:48:17 BATE 1,368 20000J4H 3.2290 09:48:39 XLON 475 1076834817031587 3.2310 09:50:19 XLON 2,029 1076834817031778 3.2310 09:50:19 CHIX 859 120000P0S 3.2310 09:50:19 CHIX 346 120000P0T 3.2310 09:50:19 BATE 1,223 20000JET 3.2320 09:52:47 CHIX 1,062 120000PC6 3.2320 09:52:47 CHIX 314 120000PC7 3.2310 09:53:47 XLON 359 1076834817032109 3.2310 09:53:47 XLON 1,789 1076834817032110 3.2310 09:53:47 TRQX 1,554 1076834871563550 3.2310 09:53:47 BATE 508 20000JS6 3.2300 09:55:18 CHIX 17 120000PNB 3.2300 09:55:36 XLON 1,694 1076834817032298 3.2300 09:56:26 CHIX 1,142 120000PR5 3.2300 09:56:26 BATE 1,718 20000JZ0 3.2300 09:56:26 AQXE 1,581 40889 3.2290 09:56:56 XLON 747 1076834817032409 3.2290 09:56:56 XLON 862 1076834817032410 3.2290 09:58:50 BATE 1,494 20000K5I 3.2280 09:58:55 XLON 1,311 1076834817032533 3.2280 09:58:55 XLON 456 1076834817032534 3.2280 09:58:55 CHIX 1,430 120000Q0K 3.2280 09:58:55 BATE 2,033 20000K5T 3.2290 10:01:20 XLON 2,128 1076834817032735 3.2290 10:01:20 CHIX 141 120000QB8 3.2290 10:01:20 CHIX 1,646 120000QB9 3.2290 10:01:20 AQXE 1,558 42265 3.2280 10:02:36 XLON 614 1076834817032839 3.2280 10:02:36 XLON 1,483 1076834817032840 3.2280 10:03:04 CHIX 1,952 120000QLG 3.2280 10:03:04 BATE 1,474 20000KPN 3.2270 10:03:08 XLON 1,874 1076834817032897 3.2270 10:03:08 XLON 81 1076834817032898 3.2270 10:03:08 TRQX 1,581 1076834871564705 3.2270 10:03:08 CHIX 1,224 120000QMA 3.2270 10:03:08 BATE 1,396 20000KQB 3.2300 10:03:55 CHIX 539 120000QRH 3.2300 10:03:55 CHIX 600 120000QRJ 3.2300 10:03:55 CHIX 81 120000QRK 3.2320 10:07:32 XLON 2,051 1076834817033366 3.2320 10:07:32 XLON 15 1076834817033367 3.2320 10:07:32 CHIX 319 120000R79 3.2320 10:07:32 CHIX 909 120000R7A 3.2320 10:07:32 BATE 1,594 20000L8T 3.2320 10:10:07 TRQX 620 1076834871565531 3.2310 10:11:02 XLON 1,315 1076834817033905 3.2320 10:11:02 TRQX 974 1076834871565670 3.2310 10:11:04 XLON 788 1076834817033906 3.2310 10:11:04 CHIX 1,218 120000RLM 3.2310 10:11:04 BATE 1,565 20000LMK 3.2310 10:11:04 AQXE 1,614 44731 3.2300 10:11:07 XLON 2,079 1076834817033918 3.2300 10:11:07 CHIX 1,223 120000RLZ 3.2300 10:11:07 BATE 1,725 20000LMW 3.2290 10:11:09 XLON 2,114 1076834817033926 3.2290 10:11:09 CHIX 1,376 120000RMA 3.2290 10:11:09 BATE 1,450 20000LN1 3.2340 10:14:07 XLON 2,084 1076834817034158 3.2340 10:14:07 TRQX 1,559 1076834871566002 3.2340 10:14:07 CHIX 1,481 120000RWU 3.2340 10:14:07 BATE 1,052 20000LXY 3.2330 10:15:16 XLON 2,095 1076834817034276 3.2330 10:15:16 CHIX 1,427 120000S4A 3.2330 10:15:16 BATE 1,135 20000M45 3.2330 10:15:53 XLON 2,054 1076834817034342 3.2330 10:15:53 CHIX 1,116 120000S6B 3.2330 10:15:53 AQXE 912 45947 3.2330 10:15:53 AQXE 668 45948 3.2320 10:15:54 XLON 2,161 1076834817034348 3.2320 10:15:54 CHIX 1,118 120000S6I 3.2360 10:18:08 XLON 734 1076834817034645 3.2360 10:19:16 XLON 1,336 1076834817034731 3.2350 10:20:06 XLON 248 1076834817034840 3.2350 10:20:06 XLON 1,907 1076834817034841 3.2350 10:20:06 TRQX 1,583 1076834871566713 3.2350 10:20:06 CHIX 1,245 120000SPL 3.2350 10:20:06 BATE 248 20000MM6 3.2350 10:20:06 BATE 1,008 20000MM7 3.2340 10:22:30 XLON 2,056 1076834817035056 3.2340 10:22:30 CHIX 1,296 120000SZV 3.2340 10:22:30 BATE 1,191 20000MVG 3.2330 10:23:43 XLON 1,028 1076834817035155 3.2330 10:23:43 CHIX 1,433 120000T5U 3.2330 10:25:43 XLON 1,132 1076834817035332 3.2330 10:25:43 BATE 1,579 20000N5N 3.2330 10:25:43 AQXE 1,613 48614 3.2320 10:25:45 XLON 2,083 1076834817035343 3.2320 10:25:45 TRQX 1,657 1076834871567241 3.2320 10:25:45 CHIX 1,203 120000TC6 3.2320 10:25:45 BATE 1,271 20000N5U 3.2310 10:25:47 XLON 944 1076834817035355 3.2310 10:25:47 XLON 1,188 1076834817035356 3.2310 10:25:47 CHIX 1,227 120000TCL 3.2310 10:25:47 BATE 380 20000N61 3.2310 10:25:47 BATE 1,119 20000N62 3.2300 10:25:50 XLON 1,500 1076834817035358 3.2300 10:25:50 XLON 628 1076834817035359 3.2300 10:25:54 CHIX 19 120000TCV 3.2300 10:25:54 BATE 1,854 20000N6C 3.2300 10:26:00 CHIX 155 120000TDB 3.2300 10:26:00 CHIX 1,214 120000TDC 3.2290 10:26:07 XLON 1,917 1076834817035383 3.2290 10:26:07 XLON 185 1076834817035384 3.2280 10:26:23 XLON 2,091 1076834817035416 3.2310 10:30:15 XLON 1,789 1076834817035909 3.2340 10:35:48 XLON 2,100 1076834817036468 3.2340 10:35:48 XLON 36 1076834817036469 3.2340 10:35:48 TRQX 1,174 1076834871568431 3.2340 10:35:48 CHIX 2,134 120000UM0 3.2340 10:35:48 BATE 2,100 20000O9S 3.2340 10:35:48 BATE 25 20000O9T 3.2340 10:36:00 AQXE 1,052 51730 3.2330 10:36:47 XLON 2,098 1076834817036626 3.2330 10:36:47 CHIX 2,064 120000UY1 3.2330 10:36:47 BATE 1,770 20000OI9 3.2330 10:36:47 BATE 344 20000OIA 3.2330 10:36:47 AQXE 1,053 52192 3.2330 10:42:03 TRQX 1,950 1076834871568981 3.2340 10:45:08 XLON 293 1076834817037295 3.2340 10:45:08 XLON 125 1076834817037296 3.2340 10:45:08 XLON 454 1076834817037297 3.2340 10:47:02 XLON 2,077 1076834817037471 3.2340 10:47:02 XLON 900 1076834817037477 3.2340 10:47:02 XLON 146 1076834817037478 3.2340 10:47:02 CHIX 961 120000VYS 3.2340 10:47:02 CHIX 1,147 120000VYT 3.2340 10:47:02 BATE 2,079 20000PH9 3.2340 10:47:05 AQXE 1,053 55011 3.2330 10:47:36 CHIX 2,162 120000W35 3.2330 10:47:36 BATE 2,100 20000PKF 3.2340 10:47:42 XLON 1,046 1076834817037572 3.2340 10:48:42 XLON 128 1076834817037691 3.2340 10:48:42 XLON 918 1076834817037692 3.2340 10:49:42 XLON 339 1076834817037749 3.2340 10:49:42 XLON 121 1076834817037750 3.2340 10:49:42 XLON 145 1076834817037751 3.2340 10:49:42 XLON 441 1076834817037752 3.2340 10:50:32 XLON 478 1076834817037823 3.2340 10:51:04 XLON 295 1076834817037867 3.2340 10:51:04 XLON 310 1076834817037868 3.2340 10:51:32 XLON 434 1076834817037889 3.2340 10:51:32 XLON 186 1076834817037890 3.2340 10:51:32 XLON 155 1076834817037891 3.2340 10:51:32 XLON 453 1076834817037892 3.2340 10:52:42 XLON 334 1076834817038001 3.2340 10:52:42 XLON 379 1076834817038002 3.2340 10:52:42 XLON 38 1076834817038003 3.2340 10:53:22 XLON 77 1076834817038072 3.2340 10:53:22 XLON 313 1076834817038073 3.2340 10:53:22 XLON 676 1076834817038074 3.2340 10:55:26 TRQX 1,067 1076834871570302 3.2340 10:55:26 CHIX 67 120000WVQ 3.2340 10:55:26 CHIX 2,022 120000WVR 3.2340 10:55:31 XLON 1,187 1076834817038261 3.2340 10:58:01 XLON 907 1076834817038411 3.2350 10:59:32 XLON 98 1076834817038522 3.2350 10:59:32 XLON 1,008 1076834817038523 3.2360 11:00:27 XLON 570 1076834817038579 3.2360 11:00:27 XLON 244 1076834817038580 3.2360 11:00:27 XLON 203 1076834817038581 3.2360 11:00:27 XLON 360 1076834817038582 3.2360 11:00:27 XLON 361 1076834817038584 3.2360 11:00:31 XLON 746 1076834817038597 3.2360 11:00:31 XLON 1,360 1076834817038598 3.2360 11:00:36 CHIX 1,435 120000XGL 3.2360 11:00:36 CHIX 694 120000XGM 3.2420 11:01:29 XLON 2,057 1076834817038687 3.2420 11:02:32 CHIX 2,059 120000XPS 3.2420 11:02:38 AQXE 1,796 59681 3.2420 11:02:43 XLON 1,046 1076834817038839 3.2410 11:02:57 XLON 2,148 1076834817038902 3.2410 11:02:57 TRQX 907 1076834871571283 3.2410 11:02:57 CHIX 2,138 120000XXU 3.2410 11:02:57 BATE 2,164 20000RCW 3.2400 11:03:30 XLON 2,117 1076834817038944 3.2410 11:03:30 TRQX 309 1076834871571369 3.2400 11:03:30 TRQX 1,237 1076834871571370 3.2400 11:03:30 CHIX 2,085 120000Y1Y 3.2400 11:03:30 BATE 2,142 20000REX 3.2410 11:03:30 AQXE 1,783 60176 3.2400 11:03:30 AQXE 1,815 60178 3.2390 11:03:59 XLON 1,755 1076834817038962 3.2390 11:03:59 XLON 309 1076834817038963 3.2390 11:03:59 CHIX 2,092 120000Y38 3.2390 11:03:59 BATE 2,131 20000RGM 3.2380 11:05:44 XLON 2,122 1076834817039090 3.2380 11:06:17 BATE 147 20000RP6 3.2380 11:07:00 CHIX 1,435 120000YGX 3.2380 11:07:00 CHIX 677 120000YGY 3.2380 11:07:00 BATE 1,954 20000RS5 3.2370 11:08:45 XLON 2,151 1076834817039328 3.2370 11:08:45 TRQX 1,569 1076834871571882 3.2370 11:08:45 TRQX 422 1076834871571883 3.2370 11:08:45 CHIX 1,675 120000YMD 3.2370 11:08:45 CHIX 486 120000YME 3.2370 11:08:45 BATE 2,113 20000RYA 3.2370 11:08:45 AQXE 1,712 61935 3.2360 11:10:07 CHIX 273 120000YQ1 3.2360 11:10:07 CHIX 227 120000YQ2 3.2360 11:10:23 XLON 1,170 1076834817039442 3.2360 11:10:23 XLON 896 1076834817039443 3.2350 11:10:23 XLON 2,118 1076834817039447 3.2360 11:10:23 CHIX 1,628 120000YS8 3.2350 11:10:23 CHIX 2,062 120000YSD 3.2360 11:10:23 BATE 1,909 20000S4E 3.2360 11:10:23 BATE 208 20000S4F 3.2350 11:10:23 BATE 2,062 20000S4G 3.2340 11:11:15 XLON 864 1076834817039493 3.2340 11:11:15 XLON 1,222 1076834817039494 3.2340 11:11:15 CHIX 2,104 120000YV9 3.2350 11:12:46 XLON 2,130 1076834817039679 3.2350 11:12:46 CHIX 671 120000Z0L 3.2350 11:12:46 CHIX 548 120000Z0M 3.2340 11:14:35 XLON 2,079 1076834817039790 3.2340 11:14:35 CHIX 1,387 120000Z84 3.2340 11:14:35 CHIX 589 120000Z85 3.2340 11:14:35 BATE 2,135 20000SHV 3.2330 11:15:15 XLON 716 1076834817039868 3.2330 11:15:15 XLON 1,394 1076834817039869 3.2330 11:15:47 BATE 1,270 20000SN9 3.2320 11:19:01 XLON 2,058 1076834817040097 3.2320 11:19:01 CHIX 1,608 120000ZPX 3.2320 11:19:01 BATE 1,344 20000SZV 3.2360 11:20:03 XLON 274 1076834817040267 3.2360 11:20:03 XLON 1,813 1076834817040268 3.2420 11:21:33 XLON 2,055 1076834817040415 3.2430 11:21:47 XLON 1,047 1076834817040431 3.2430 11:21:47 TRQX 1,072 1076834871573277 3.2470 11:23:35 AQXE 1,196 66035 3.2460 11:24:11 XLON 1,683 1076834817040639 3.2460 11:24:11 CHIX 1,351 1200010A6 3.2460 11:24:11 BATE 1,409 20000TJ8 3.2480 11:29:17 XLON 1,420 1076834817041074 3.2480 11:29:17 XLON 660 1076834817041075 3.2480 11:29:17 TRQX 1,344 1076834871573994 3.2480 11:29:17 CHIX 443 1200010PX 3.2480 11:29:17 CHIX 1,642 1200010PY 3.2480 11:29:17 BATE 1,948 20000TZF 3.2480 11:29:17 BATE 123 20000TZG 3.2480 11:29:55 CHIX 1,435 1200010U8 3.2480 11:29:55 CHIX 269 1200010U9 3.2480 11:29:55 AQXE 426 68094 3.2480 11:29:55 AQXE 969 68095 3.2470 11:31:08 XLON 2,158 1076834817041279 3.2530 11:34:55 XLON 2,084 1076834817041613 3.2530 11:34:55 CHIX 1,455 1200011CR 3.2530 11:34:55 CHIX 87 1200011CS 3.2530 11:34:56 TRQX 746 1076834871574452 3.2530 11:34:56 BATE 244 20000UHL 3.2530 11:34:56 BATE 852 20000UHM 3.2530 11:34:56 AQXE 947 69526 3.2530 11:34:56 AQXE 139 69527 3.2520 11:35:05 XLON 2,055 1076834817041635 3.2530 11:35:05 TRQX 432 1076834871574465 3.2520 11:35:05 TRQX 1,184 1076834871574466 3.2520 11:35:05 CHIX 1,614 1200011DU 3.2530 11:35:05 BATE 578 20000UI6 3.2520 11:35:05 BATE 384 20000UI7 3.2520 11:35:05 BATE 1,234 20000UI8 3.2510 11:35:38 XLON 2,123 1076834817041676 3.2510 11:35:38 CHIX 1,624 1200011GP 3.2510 11:35:38 BATE 1,616 20000UK7 3.2500 11:35:44 XLON 1,046 1076834817041689 3.2500 11:35:44 XLON 1,068 1076834817041690 3.2500 11:35:44 CHIX 187 1200011J1 3.2500 11:35:44 CHIX 927 1200011J2 3.2500 11:35:44 BATE 1,513 20000ULM 3.2490 11:35:52 XLON 2,103 1076834817041697 3.2500 11:36:31 XLON 1,267 1076834817041748 3.2500 11:37:43 CHIX 918 1200011Q5 3.2500 11:37:43 AQXE 1,820 70321 3.2530 11:39:09 XLON 1,272 1076834817041971 3.2530 11:39:09 CHIX 2,002 1200011VQ 3.2530 11:39:09 BATE 1,259 20000UXD 3.2540 11:44:09 XLON 2,106 1076834817042479 3.2540 11:44:09 CHIX 1,242 1200012EV 3.2540 11:44:09 BATE 1,351 20000VEX 3.2540 11:48:32 CHIX 566 1200012QN 3.2540 11:48:32 CHIX 504 1200012QO 3.2540 11:49:47 XLON 1,686 1076834817042839 3.2550 11:55:09 TRQX 1,117 1076834871576398 3.2550 11:55:09 BATE 194 20000WAH 3.2550 11:55:09 BATE 1,881 20000WAI 3.2550 11:55:09 AQXE 1,226 74727 3.2550 11:55:15 TRQX 77 1076834871576404 3.2540 11:56:58 XLON 2,056 1076834817043361 3.2530 11:56:58 XLON 1,996 1076834817043364 3.2520 11:56:58 XLON 2,054 1076834817043371 3.2540 11:56:58 TRQX 1,171 1076834871576567 3.2530 11:56:58 TRQX 1,546 1076834871576569 3.2540 11:56:58 CHIX 2,131 1200013J1 3.2530 11:56:58 CHIX 1,186 1200013J8 3.2520 11:56:58 CHIX 1,101 1200013JC 3.2540 11:56:58 BATE 2,014 20000WHT 3.2530 11:56:58 BATE 1,166 20000WHU 3.2530 11:56:58 AQXE 1,926 75331 3.2510 11:56:59 XLON 2,148 1076834817043377 3.2510 11:56:59 CHIX 1,786 1200013JF 3.2500 11:57:16 CHIX 969 1200013KY 3.2520 11:59:18 XLON 1,196 1076834817043556 3.2520 11:59:39 XLON 868 1076834817043578 3.2520 11:59:39 CHIX 992 1200013TH 3.2520 11:59:39 CHIX 648 1200013TI 3.2520 11:59:39 BATE 1,108 20000WQV 3.2510 11:59:59 XLON 2,163 1076834817043776 3.2510 11:59:59 BATE 616 20000WUQ 3.2510 11:59:59 BATE 545 20000WUT 3.2500 12:00:00 XLON 2,073 1076834817043996 3.2490 12:00:32 XLON 1,576 1076834817044679 3.2490 12:03:04 CHIX 1,259 1200015DH 3.2490 12:03:04 BATE 635 20000XTW 3.2490 12:03:10 XLON 1,151 1076834817045093 3.2490 12:03:10 BATE 1,320 20000XVG 3.2500 12:08:00 XLON 2,155 1076834817045575 3.2500 12:08:29 BATE 1,236 20000YI8 3.2500 12:08:29 AQXE 1,590 82089 3.2490 12:08:30 XLON 2,127 1076834817045619 3.2480 12:08:30 XLON 1,170 1076834817045626 3.2480 12:08:30 XLON 578 1076834817045627 3.2490 12:08:30 TRQX 1,576 1076834871577788 3.2490 12:08:30 CHIX 1,271 12000163C 3.2480 12:08:30 CHIX 232 12000163W 3.2480 12:08:30 CHIX 1,740 12000163X 3.2470 12:08:30 BATE 70 20000YIW 3.2470 12:08:34 BATE 1,813 20000YJN 3.2450 12:09:47 XLON 1,104 1076834817045723 3.2430 12:12:33 XLON 1,966 1076834817045880 3.2430 12:12:33 CHIX 1,287 1200016LL 3.2430 12:12:33 CHIX 727 1200016LM 3.2420 12:12:35 BATE 1,275 20000Z15 3.2430 12:15:07 XLON 1,047 1076834817046145 3.2420 12:15:07 XLON 1,081 1076834817046150 3.2430 12:15:07 CHIX 1,219 1200016U6 3.2480 12:21:32 XLON 1,782 1076834817046732 3.2480 12:21:32 CHIX 1,208 1200017JA 3.2480 12:21:45 AQXE 959 86671 3.2470 12:22:42 XLON 1,912 1076834817046836 3.2470 12:22:42 TRQX 1,172 1076834871579239 3.2470 12:22:42 CHIX 1,195 1200017QK 3.2470 12:22:42 BATE 715 2000104X 3.2470 12:22:42 BATE 448 2000104Y 3.2480 12:28:25 XLON 1,038 1076834817047217 3.2480 12:28:25 XLON 109 1076834817047218 3.2480 12:28:25 CHIX 1,414 1200018A3 3.2480 12:28:25 BATE 1,291 200010O0 3.2480 12:30:16 CHIX 1,602 1200018M6 3.2480 12:30:16 CHIX 278 1200018M7 3.2480 12:30:16 AQXE 812 89959 3.2480 12:30:16 AQXE 756 89960 3.2480 12:32:53 XLON 2,061 1076834817047722 3.2480 12:32:53 BATE 2,035 200011AL 3.2480 12:37:00 XLON 2,064 1076834817048091 3.2480 12:37:00 CHIX 2,080 1200019E4 3.2480 12:37:00 BATE 1,388 200011RA 3.2480 12:37:00 BATE 707 200011RB 3.2480 12:37:00 AQXE 1,108 92612 3.2480 12:39:00 XLON 1,304 1076834817048182 3.2480 12:39:00 XLON 765 1076834817048183 3.2480 12:39:00 AQXE 504 93308 3.2480 12:39:00 AQXE 1,338 93309 3.2470 12:39:07 CHIX 214 1200019LS 3.2480 12:42:01 XLON 2,092 1076834817048412 3.2480 12:42:01 TRQX 901 1076834871581169 3.2480 12:42:01 CHIX 1,526 120001A0O 3.2480 12:42:01 CHIX 548 120001A0P 3.2480 12:42:01 BATE 2,156 200012AS 3.2480 12:42:03 TRQX 119 1076834871581173 3.2480 12:42:16 TRQX 685 1076834871581194 3.2490 12:44:07 CHIX 1,054 120001A82 3.2500 12:45:24 CHIX 381 120001AB0 3.2500 12:45:29 CHIX 1,692 120001AB8 3.2500 12:45:29 CHIX 50 120001AB9 3.2510 12:46:43 XLON 82 1076834817049076 3.2510 12:46:43 XLON 29 1076834817049077 3.2510 12:46:43 XLON 35 1076834817049078 3.2510 12:46:43 XLON 363 1076834817049079 3.2510 12:46:43 XLON 1,301 1076834817049090 3.2510 12:46:44 XLON 85 1076834817049095 3.2510 12:46:44 XLON 708 1076834817049096 3.2500 12:46:44 XLON 2,059 1076834817049098 3.2500 12:46:44 TRQX 1,360 1076834871581678 3.2490 12:48:19 XLON 2,100 1076834817049181 3.2490 12:48:19 XLON 58 1076834817049182 3.2490 12:48:19 TRQX 643 1076834871581800 3.2490 12:48:19 CHIX 1,084 120001AM1 3.2490 12:48:19 BATE 1,690 200012UX 3.2500 12:48:35 XLON 2,098 1076834817049218 3.2490 12:48:41 XLON 324 1076834817049239 3.2490 12:48:41 XLON 1,808 1076834817049240 3.2490 12:48:41 TRQX 246 1076834871581845 3.2490 12:48:45 TRQX 200 1076834871581851 3.2490 12:51:42 XLON 1,054 1076834817049413 3.2490 12:51:42 XLON 1,014 1076834817049414 3.2490 12:51:42 CHIX 1,782 120001AZV 3.2490 12:51:42 BATE 662 2000137U 3.2490 12:51:42 BATE 613 2000137V 3.2490 12:52:02 AQXE 86 97901 3.2490 12:52:04 TRQX 1,277 1076834871582128 3.2480 12:52:04 CHIX 2,065 120001B26 3.2490 12:52:04 BATE 539 2000139L 3.2480 12:52:27 XLON 1,440 1076834817049488 3.2480 12:52:27 XLON 696 1076834817049489 3.2480 12:52:32 BATE 1,643 200013B1 3.2470 12:53:06 XLON 1,553 1076834817049559 3.2470 12:53:06 XLON 533 1076834817049560 3.2470 12:53:06 CHIX 1,619 120001B8Y 3.2470 12:53:10 BATE 1,374 200013DH 3.2460 12:55:26 CHIX 192 120001BJR 3.2460 12:55:39 XLON 2,100 1076834817049801 3.2460 12:55:39 XLON 55 1076834817049802 3.2460 12:55:39 CHIX 476 120001BKI 3.2460 12:55:39 CHIX 823 120001BKJ 3.2460 12:55:39 CHIX 208 120001BKK 3.2460 12:55:39 BATE 1,277 200013LF 3.2460 12:55:39 AQXE 343 99178 3.2460 12:55:39 AQXE 804 99179 3.2450 12:57:12 XLON 1,772 1076834817049942 3.2450 12:57:12 TRQX 2,046 1076834871582720 3.2450 12:57:12 CHIX 1,146 120001BRI 3.2450 12:57:12 BATE 1,135 200013QO 3.2450 13:00:00 AQXE 1,083 100921 3.2450 13:00:00 AQXE 822 100922 3.2440 13:01:04 XLON 1,767 1076834817050398 3.2440 13:01:04 CHIX 1,327 120001C6J 3.2440 13:01:04 BATE 1,221 2000142E 3.2430 13:01:11 XLON 1,690 1076834817050410 3.2430 13:01:11 CHIX 1,413 120001C77 3.2430 13:01:20 BATE 116 20001444 3.2430 13:01:25 BATE 1,430 2000144A 3.2420 13:02:07 XLON 1,591 1076834817050468 3.2420 13:02:07 CHIX 1,052 120001CBN 3.2410 13:02:23 XLON 2,153 1076834817050521 3.2410 13:05:30 BATE 1,970 200014IO 3.2410 13:06:54 CHIX 521 120001CXM 3.2410 13:13:15 AQXE 1,524 105712 3.2410 13:13:15 XLON 2,138 1076834817051678 3.2410 13:13:15 TRQX 1,155 1076834871584759 3.2410 13:13:15 TRQX 46 1076834871584760 3.2410 13:13:15 CHIX 815 120001DM5 3.2400 13:15:04 CHIX 873 120001DS2 3.2400 13:15:18 XLON 1,791 1076834817051813 3.2400 13:15:18 TRQX 1,898 1076834871584988 3.2400 13:15:18 CHIX 296 120001DSO 3.2400 13:15:18 BATE 1,812 200015F1 3.2390 13:16:04 XLON 2,077 1076834817051924 3.2400 13:16:11 XLON 2,089 1076834817051970 3.2400 13:16:17 AQXE 367 106696 3.2400 13:16:17 CHIX 2,133 120001DX6 3.2390 13:16:27 XLON 1,179 1076834817051985 3.2390 13:17:18 XLON 891 1076834817052037 3.2380 13:17:18 XLON 1,245 1076834817052041 3.2390 13:17:18 CHIX 2,097 120001E1A 3.2390 13:17:18 BATE 1,720 200015LX 3.2380 13:17:21 XLON 809 1076834817052046 3.2380 13:17:21 CHIX 2,071 120001E1I 3.2370 13:17:23 AQXE 401 107004 3.2370 13:17:25 XLON 610 1076834817052055 3.2490 13:27:33 XLON 1,200 1076834817052845 3.2490 13:27:33 XLON 1,347 1076834817052846 3.2490 13:27:33 AQXE 1,286 110126 3.2490 13:27:33 CHIX 1,324 120001F2D 3.2490 13:27:33 CHIX 734 120001F2E 3.2480 13:29:09 XLON 2,082 1076834817053013 3.2480 13:29:09 TRQX 1,141 1076834871586807 3.2480 13:29:09 AQXE 143 110641 3.2480 13:29:09 AQXE 916 110642 3.2480 13:29:09 CHIX 2,076 120001FAH 3.2480 13:29:09 BATE 1,998 200016VL 3.2510 13:32:43 XLON 538 1076834817053437 3.2510 13:32:43 XLON 239 1076834817053438 3.2510 13:32:43 XLON 1,347 1076834817053439 3.2500 13:32:44 XLON 1,262 1076834817053442 3.2500 13:32:44 XLON 291 1076834817053443 3.2500 13:32:44 XLON 122 1076834817053444 3.2500 13:32:44 XLON 147 1076834817053445 3.2500 13:32:44 XLON 887 1076834817053446 3.2500 13:33:31 XLON 1,347 1076834817053530 3.2490 13:34:04 XLON 2,083 1076834817053558 3.2490 13:34:04 TRQX 1,086 1076834871587568 3.2490 13:34:04 AQXE 1,219 112349 3.2490 13:34:04 CHIX 2,113 120001FXZ 3.2490 13:34:04 BATE 2,118 200017IB 3.2490 13:34:12 XLON 685 1076834817053574 3.2490 13:34:12 XLON 361 1076834817053575 3.2500 13:35:29 XLON 325 1076834817053705 3.2500 13:35:33 XLON 330 1076834817053711 3.2500 13:35:54 XLON 1,486 1076834817053737 3.2500 13:35:54 TRQX 266 1076834871587930 3.2500 13:35:54 TRQX 856 1076834871587931 3.2490 13:36:03 XLON 2,097 1076834817053758 3.2490 13:36:03 AQXE 582 113240 3.2490 13:36:04 TRQX 1,078 1076834871587964 3.2490 13:36:04 AQXE 782 113269 3.2490 13:38:20 XLON 1,200 1076834817053966 3.2490 13:38:20 CHIX 2,135 120001GLB 3.2490 13:38:20 BATE 2,075 2000182F 3.2500 13:38:24 XLON 421 1076834817053974 3.2500 13:38:32 XLON 86 1076834817053978 3.2500 13:38:32 XLON 960 1076834817053979 3.2490 13:39:01 XLON 2,054 1076834817054007 3.2500 13:41:45 XLON 307 1076834817054248 3.2500 13:41:45 XLON 192 1076834817054251 3.2500 13:41:49 CHIX 545 120001GXM 3.2500 13:41:49 CHIX 501 120001GXN 3.2500 13:42:01 XLON 92 1076834817054274 3.2500 13:42:16 XLON 313 1076834817054286 3.2490 13:42:16 XLON 348 1076834817054291 3.2500 13:42:59 CHIX 384 120001H2K 3.2500 13:42:59 CHIX 23 120001H2L 3.2500 13:42:59 CHIX 37 120001H2M 3.2500 13:42:59 CHIX 113 120001H2N 3.2500 13:43:23 BATE 1,581 200018NQ 3.2510 13:43:51 XLON 976 1076834817054456 3.2510 13:43:51 XLON 493 1076834817054457 3.2510 13:43:51 XLON 176 1076834817054458 3.2510 13:43:51 XLON 211 1076834817054459 3.2510 13:43:52 XLON 493 1076834817054462 3.2510 13:43:52 XLON 976 1076834817054463 3.2510 13:43:52 XLON 493 1076834817054464 3.2510 13:43:52 XLON 211 1076834817054465 3.2510 13:43:52 XLON 176 1076834817054466 3.2510 13:44:02 XLON 976 1076834817054482 3.2510 13:44:02 XLON 144 1076834817054483 3.2510 13:44:42 XLON 1,143 1076834817054523 3.2500 13:45:15 XLON 2,097 1076834817054611 3.2500 13:45:15 TRQX 1,226 1076834871589516 3.2500 13:45:15 AQXE 1,497 116685 3.2500 13:45:15 CHIX 2,103 120001HF6 3.2500 13:45:15 BATE 521 200018VW 3.2490 13:45:20 CHIX 1,270 120001HFX 3.2490 13:45:37 XLON 1,756 1076834817054638 3.2500 13:46:10 CHIX 478 120001HK1 3.2500 13:46:11 AQXE 784 117037 3.2510 13:48:02 XLON 524 1076834817054919 3.2510 13:48:02 XLON 1,749 1076834817054920 3.2500 13:48:21 CHIX 1,669 120001HTF 3.2500 13:49:16 TRQX 1,525 1076834871590164 3.2500 13:49:16 AQXE 771 117986 3.2500 13:49:16 CHIX 986 120001HXT 3.2500 13:49:16 CHIX 60 120001HXU 3.2500 13:49:16 BATE 1,909 200019CO 3.2500 13:49:16 BATE 250 200019CP 3.2490 13:49:23 BATE 2,108 200019DO 3.2500 13:49:32 XLON 296 1076834817054991 3.2500 13:49:32 XLON 750 1076834817054992 3.2490 13:49:37 AQXE 1,262 118113 3.2500 13:50:12 XLON 177 1076834817055166 3.2500 13:50:12 XLON 1,687 1076834817055167 3.2500 13:50:12 XLON 1,091 1076834817055168 3.2500 13:50:19 CHIX 1,046 120001I28 3.2510 13:52:10 CHIX 497 120001ID1 3.2510 13:52:13 XLON 273 1076834817055510 3.2510 13:52:13 CHIX 1,664 120001ID9 3.2510 13:53:35 XLON 1,790 1076834817055622 3.2510 13:53:35 XLON 1,046 1076834817055633 3.2510 13:53:46 CHIX 2,084 120001IKP 3.2500 13:54:09 XLON 2,115 1076834817055741 3.2500 13:54:09 TRQX 1,050 1076834871591102 3.2500 13:54:09 AQXE 1,030 119832 3.2500 13:54:09 CHIX 2,061 120001IP4 3.2500 13:54:09 BATE 585 20001A0Q 3.2500 13:54:09 BATE 945 20001A0R 3.2490 13:54:29 XLON 2,115 1076834817055807 3.2490 13:54:29 TRQX 1,227 1076834871591144 3.2490 13:54:29 CHIX 839 120001IRR 3.2490 13:54:29 BATE 973 20001A23 3.2490 13:54:29 BATE 943 20001A24 3.2490 13:56:49 CHIX 2,098 120001J5B 3.2490 13:56:49 AQXE 1,610 120698 3.2490 13:58:05 XLON 1,382 1076834817056243 3.2490 13:58:24 XLON 415 1076834817056317 3.2490 13:59:36 XLON 485 1076834817056535 3.2490 13:59:54 XLON 337 1076834817056556 3.2490 13:59:56 XLON 107 1076834817056558 3.2490 13:59:57 XLON 118 1076834817056560 3.2490 13:59:57 XLON 288 1076834817056561 3.2510 14:03:04 XLON 1,167 1076834817056887 3.2500 14:03:04 AQXE 29 123128 3.2510 14:03:05 XLON 344 1076834817056888 3.2510 14:03:05 XLON 178 1076834817056889 3.2510 14:03:05 XLON 76 1076834817056890 3.2510 14:03:05 XLON 63 1076834817056891 3.2510 14:03:05 XLON 344 1076834817056892 3.2510 14:03:05 XLON 178 1076834817056893 3.2510 14:03:05 XLON 76 1076834817056894 3.2510 14:03:05 XLON 63 1076834817056895 3.2510 14:03:06 XLON 350 1076834817056896 3.2510 14:03:06 XLON 181 1076834817056897 3.2510 14:03:06 XLON 64 1076834817056898 3.2510 14:03:06 XLON 77 1076834817056899 3.2510 14:03:06 XLON 425 1076834817056902 3.2510 14:03:06 XLON 220 1076834817056903 3.2510 14:03:06 XLON 78 1076834817056904 3.2510 14:03:06 XLON 94 1076834817056905 3.2510 14:03:06 XLON 344 1076834817056906 3.2510 14:03:06 XLON 178 1076834817056907 3.2510 14:03:06 XLON 76 1076834817056908 3.2510 14:03:06 XLON 63 1076834817056909 3.2510 14:03:07 XLON 511 1076834817056911 3.2510 14:03:07 XLON 265 1076834817056912 3.2510 14:03:07 XLON 94 1076834817056913 3.2510 14:03:07 XLON 113 1076834817056914 3.2510 14:03:07 XLON 63 1076834817056915 3.2510 14:03:12 XLON 448 1076834817056925 3.2510 14:03:12 XLON 265 1076834817056926 3.2510 14:03:12 XLON 113 1076834817056927 3.2510 14:03:12 XLON 94 1076834817056928 3.2510 14:03:12 XLON 126 1076834817056929 3.2510 14:03:52 XLON 360 1076834817056957 3.2510 14:03:52 XLON 327 1076834817056958 3.2510 14:03:52 XLON 308 1076834817056959 3.2510 14:03:52 XLON 128 1076834817056960 3.2510 14:03:52 XLON 283 1076834817056961 3.2510 14:03:52 XLON 67 1076834817056962 3.2510 14:04:52 XLON 323 1076834817057083 3.2510 14:04:52 XLON 283 1076834817057084 3.2510 14:04:52 XLON 440 1076834817057085 3.2510 14:05:32 XLON 518 1076834817057142 3.2510 14:05:32 XLON 261 1076834817057143 3.2510 14:05:32 XLON 93 1076834817057144 3.2510 14:05:32 XLON 112 1076834817057145 3.2510 14:05:32 XLON 62 1076834817057146 3.2510 14:06:22 XLON 295 1076834817057245 3.2510 14:06:32 XLON 581 1076834817057254 3.2510 14:06:32 XLON 298 1076834817057255 3.2510 14:06:32 XLON 127 1076834817057256 3.2510 14:06:32 XLON 106 1076834817057257 3.2510 14:06:32 XLON 1,166 1076834817057258 3.2500 14:06:36 XLON 2,097 1076834817057263 3.2510 14:07:14 CHIX 566 120001KVX 3.2510 14:07:14 CHIX 1,200 120001KVY 3.2510 14:07:14 CHIX 943 120001KVZ 3.2500 14:07:14 BATE 1,949 20001BW3 3.2510 14:07:15 CHIX 96 120001KW5 3.2510 14:07:15 CHIX 261 120001KW6 3.2510 14:07:15 CHIX 234 120001KWD 3.2510 14:07:15 CHIX 226 120001KWE 3.2510 14:07:15 CHIX 240 120001KWF 3.2510 14:07:15 CHIX 224 120001KWG 3.2510 14:07:16 CHIX 224 120001KWT 3.2510 14:07:16 CHIX 289 120001KWU 3.2510 14:07:16 CHIX 240 120001KWW 3.2510 14:07:16 CHIX 224 120001KWX 3.2510 14:07:16 CHIX 235 120001KWY 3.2510 14:07:16 CHIX 226 120001KWZ 3.2510 14:07:16 CHIX 121 120001KX0 3.2510 14:07:29 CHIX 439 120001KZ0 3.2510 14:07:29 CHIX 676 120001KZ1 3.2510 14:07:33 CHIX 1,492 120001KZJ 3.2510 14:07:35 TRQX 790 1076834871593388 3.2510 14:07:35 CHIX 645 120001KZM 3.2510 14:07:44 TRQX 87 1076834871593414 3.2500 14:07:46 XLON 2,073 1076834817057400 3.2510 14:07:46 TRQX 1,061 1076834871593434 3.2500 14:07:46 CHIX 2,099 120001L0H 3.2500 14:07:49 TRQX 302 1076834871593454 3.2500 14:11:16 XLON 541 1076834817057842 3.2500 14:11:16 TRQX 1,480 1076834871593974 3.2500 14:11:16 AQXE 1,505 126432 3.2500 14:11:16 BATE 163 20001CJ4 3.2500 14:11:18 XLON 326 1076834817057860 3.2500 14:11:19 XLON 326 1076834817057861 3.2500 14:11:19 XLON 282 1076834817057862 3.2500 14:11:30 XLON 1,246 1076834817057895 3.2500 14:11:30 XLON 811 1076834817057896 3.2580 14:13:18 XLON 301 1076834817058073 3.2580 14:13:22 XLON 484 1076834817058080 3.2580 14:13:22 XLON 203 1076834817058081 3.2570 14:13:27 XLON 2,089 1076834817058082 3.2610 14:13:32 XLON 2,155 1076834817058102 3.2610 14:13:32 TRQX 561 1076834871594235 3.2610 14:13:32 CHIX 1,159 120001LSB 3.2610 14:13:32 CHIX 965 120001LSC 3.2610 14:13:32 AQXE 1,069 127292 3.2610 14:13:32 BATE 1,909 20001CSU 3.2630 14:13:34 AQXE 1,076 127306 3.2640 14:13:49 CHIX 88 120001LUJ 3.2670 14:15:04 XLON 2,060 1076834817058324 3.2680 14:15:04 TRQX 1,544 1076834871594492 3.2670 14:15:04 TRQX 1,033 1076834871594493 3.2680 14:15:04 CHIX 2,066 120001M3J 3.2670 14:15:04 CHIX 2,105 120001M3L 3.2680 14:15:04 AQXE 1,805 127935 3.2670 14:15:04 BATE 2,117 20001D0F 3.2670 14:15:28 XLON 2,057 1076834817058379 3.2670 14:15:28 CHIX 2,082 120001M72 3.2670 14:15:28 BATE 2,097 20001D2Z 3.2660 14:15:29 XLON 2,152 1076834817058382 3.2660 14:15:29 CHIX 2,059 120001M79 3.2660 14:15:29 BATE 328 20001D32 3.2660 14:15:29 BATE 1,783 20001D33 3.2670 14:16:11 XLON 2,086 1076834817058476 3.2670 14:16:11 BATE 1,549 20001D8A 3.2670 14:16:11 BATE 575 20001D8B 3.2670 14:16:31 XLON 2,095 1076834817058513 3.2670 14:16:31 CHIX 2,104 120001ME8 3.2670 14:16:31 BATE 2,081 20001DA3 3.2660 14:16:46 XLON 2,075 1076834817058526 3.2660 14:16:46 CHIX 1,435 120001MF0 3.2660 14:16:46 CHIX 655 120001MF1 3.2660 14:16:46 BATE 2,067 20001DBL 3.2650 14:16:49 XLON 2,059 1076834817058541 3.2650 14:16:49 CHIX 2,080 120001MFL 3.2650 14:16:49 BATE 2,095 20001DC9 3.2670 14:19:22 XLON 1,927 1076834817058843 3.2670 14:19:22 TRQX 1,970 1076834871595194 3.2670 14:19:22 BATE 1,120 20001DQO 3.2660 14:20:03 XLON 1,904 1076834817058953 3.2670 14:20:03 CHIX 1,807 120001N09 3.2660 14:20:03 CHIX 1,822 120001N0T 3.2660 14:20:03 AQXE 1,646 130210 3.2670 14:20:03 BATE 1,038 20001DV7 3.2660 14:20:03 BATE 894 20001DVC 3.2660 14:20:03 BATE 1,241 20001DVD 3.2650 14:21:26 XLON 1,594 1076834817059118 3.2650 14:21:26 CHIX 1,144 120001N9C 3.2650 14:21:26 BATE 2,141 20001E30 3.2640 14:22:30 XLON 1,095 1076834817059201 3.2640 14:22:30 CHIX 1,278 120001NDB 3.2640 14:22:30 BATE 1,417 20001E8X 3.2630 14:23:05 XLON 1,387 1076834817059259 3.2620 14:23:05 XLON 1,421 1076834817059261 3.2630 14:23:05 CHIX 1,545 120001NFB 3.2630 14:23:05 BATE 1,083 20001EBL 3.2620 14:23:32 CHIX 1,119 120001NHQ 3.2620 14:23:38 BATE 444 20001EE5 3.2620 14:24:11 BATE 628 20001EGO 3.2690 14:29:37 XLON 2,060 1076834817060089 3.2690 14:29:37 TRQX 1,124 1076834871596831 3.2690 14:29:37 CHIX 2,123 120001OPF 3.2690 14:29:37 AQXE 1,190 134666 3.2690 14:29:37 BATE 1,457 20001FI7 3.2710 14:30:58 XLON 432 1076834817060762 3.2720 14:31:11 XLON 330 1076834817060877 3.2720 14:31:11 XLON 327 1076834817060885 3.2720 14:31:11 XLON 89 1076834817060886 3.2740 14:32:02 XLON 1,300 1076834817061204 3.2740 14:32:02 XLON 1,386 1076834817061205 3.2730 14:32:02 XLON 2,134 1076834817061210 3.2720 14:32:02 XLON 337 1076834817061215 3.2730 14:32:02 TRQX 1,257 1076834871598015 3.2730 14:32:02 CHIX 2,132 120001Q3D 3.2740 14:32:02 AQXE 1,407 137693 3.2740 14:32:02 BATE 1,178 20001GIK 3.2730 14:32:02 BATE 1,146 20001GIW 3.2720 14:33:31 XLON 1,747 1076834817061595 3.2720 14:33:31 XLON 586 1076834817061600 3.2720 14:33:31 XLON 292 1076834817061601 3.2720 14:33:31 TRQX 1,397 1076834871598438 3.2720 14:33:31 CHIX 2,103 120001QG5 3.2720 14:33:31 BATE 1,204 20001GTM 3.2740 14:35:59 XLON 1,200 1076834817062501 3.2740 14:35:59 CHIX 2,076 120001RB5 3.2740 14:35:59 AQXE 1,252 141214 3.2740 14:35:59 BATE 1,163 20001HJ2 3.2730 14:36:50 CHIX 470 120001RIL 3.2740 14:36:52 XLON 157 1076834817062837 3.2750 14:37:06 XLON 314 1076834817062892 3.2750 14:37:06 XLON 311 1076834817062893 3.2750 14:37:06 XLON 820 1076834817062894 3.2750 14:37:06 XLON 310 1076834817062895 3.2790 14:38:20 XLON 2,100 1076834817063127 3.2790 14:38:20 XLON 60 1076834817063128 3.2810 14:38:20 XLON 2,072 1076834817063144 3.2820 14:38:20 TRQX 1,624 1076834871600007 3.2790 14:38:20 CHIX 1,329 120001RW9 3.2790 14:38:20 CHIX 765 120001RWA 3.2820 14:38:20 CHIX 2,129 120001RX6 3.2790 14:38:20 AQXE 98 143175 3.2790 14:38:20 AQXE 1,283 143176 3.2790 14:38:20 BATE 1,133 20001I1R 3.2810 14:38:36 XLON 853 1076834817063247 3.2810 14:38:36 XLON 549 1076834817063248 3.2810 14:38:36 XLON 653 1076834817063249 3.2810 14:38:36 XLON 1,200 1076834817063254 3.2810 14:38:36 XLON 1,170 1076834817063255 3.2810 14:38:36 XLON 339 1076834817063256 3.2810 14:38:36 TRQX 1,644 1076834871600102 3.2810 14:38:36 CHIX 201 120001S21 3.2810 14:38:36 CHIX 1,860 120001S22 3.2810 14:38:36 AQXE 1,397 143439 3.2810 14:38:36 BATE 1,130 20001I4Z 3.2800 14:39:11 XLON 1,872 1076834817063397 3.2800 14:39:11 XLON 257 1076834817063398 3.2800 14:39:11 TRQX 348 1076834871600243 3.2800 14:39:11 TRQX 827 1076834871600244 3.2800 14:39:11 CHIX 2,099 120001S7V 3.2800 14:39:11 BATE 1,071 20001I9X 3.2800 14:39:12 XLON 127 1076834817063413 3.2800 14:39:12 XLON 406 1076834817063414 3.2800 14:39:12 AQXE 1,139 143826 3.2790 14:39:15 XLON 2,118 1076834817063429 3.2790 14:39:15 CHIX 2,147 120001S97 3.2790 14:39:15 BATE 257 20001IBJ 3.2790 14:39:15 BATE 22 20001IBK 3.2780 14:39:42 XLON 2,149 1076834817063544 3.2780 14:39:42 CHIX 2,077 120001SKB 3.2780 14:39:42 BATE 1,028 20001IJD 3.2780 14:39:42 BATE 294 20001IJE 3.2780 14:39:42 BATE 15 20001IJF 3.2780 14:39:47 XLON 236 1076834817063573 3.2780 14:39:52 XLON 1,200 1076834817063579 3.2800 14:42:51 XLON 322 1076834817064456 3.2800 14:42:51 XLON 322 1076834817064457 3.2790 14:42:51 CHIX 2,060 120001TEV 3.2790 14:42:51 AQXE 185 146736 3.2800 14:43:28 XLON 293 1076834817064667 3.2790 14:43:28 AQXE 778 147200 3.2800 14:43:31 XLON 273 1076834817064699 3.2800 14:43:31 XLON 466 1076834817064700 3.2790 14:43:31 AQXE 451 147264 3.2810 14:44:07 XLON 2,160 1076834817064887 3.2800 14:44:07 XLON 2,092 1076834817064891 3.2790 14:44:07 XLON 2,125 1076834817064903 3.2790 14:44:07 XLON 2,709 1076834817064932 3.2780 14:44:07 XLON 2,058 1076834817064937 3.2810 14:44:07 TRQX 1,239 1076834871601680 3.2800 14:44:07 TRQX 1,361 1076834871601682 3.2810 14:44:07 CHIX 1,052 120001TZF 3.2810 14:44:07 CHIX 772 120001TZG 3.2810 14:44:07 CHIX 237 120001TZH 3.2800 14:44:07 CHIX 1,743 120001TZK 3.2800 14:44:07 CHIX 389 120001TZL 3.2790 14:44:07 CHIX 2,103 120001TZP 3.2780 14:44:07 CHIX 39 120001TZW 3.2780 14:44:07 CHIX 2,092 120001TZX 3.2810 14:44:07 AQXE 1,120 147882 3.2800 14:44:07 AQXE 1,114 147883 3.2810 14:44:07 BATE 1,845 20001JOC 3.2800 14:44:07 BATE 1,845 20001JOD 3.2790 14:44:07 BATE 642 20001JOF 3.2790 14:44:07 BATE 1,235 20001JOG 3.2780 14:44:08 XLON 319 1076834817064941 3.2780 14:44:08 XLON 1,265 1076834817064942 3.2780 14:44:08 XLON 809 1076834817064943 3.2770 14:44:13 XLON 2,054 1076834817064953 3.2760 14:44:13 XLON 2,107 1076834817064954 3.2770 14:44:13 CHIX 2,075 120001U0H 3.2760 14:44:13 CHIX 2,076 120001U0L 3.2760 14:44:13 BATE 1,643 20001JPF 3.2750 14:44:26 XLON 2,152 1076834817064997 3.2740 14:44:34 XLON 2,152 1076834817065029 3.2730 14:44:38 XLON 2,074 1076834817065033 3.2730 14:44:38 CHIX 1,053 120001U29 3.2730 14:44:38 BATE 1,992 20001JRH 3.2720 14:44:41 XLON 459 1076834817065044 3.2720 14:44:41 XLON 1,697 1076834817065045 3.2710 14:44:45 XLON 1,467 1076834817065178 3.2710 14:44:45 XLON 604 1076834817065179 3.2740 14:45:36 XLON 800 1076834817065409 3.2740 14:45:36 XLON 909 1076834817065410 3.2730 14:45:39 XLON 121 1076834817065428 3.2740 14:45:39 TRQX 1,079 1076834871602154 3.2740 14:45:39 CHIX 1,049 120001UFN 3.2740 14:46:38 XLON 1,220 1076834817065709 3.2740 14:46:38 CHIX 344 120001URD 3.2740 14:46:38 CHIX 713 120001URE 3.2740 14:46:38 BATE 1,358 20001KEG 3.2740 14:47:47 AQXE 1,570 150459 3.2730 14:48:34 XLON 1,496 1076834817066378 3.2730 14:48:34 CHIX 983 120001V9X 3.2730 14:48:34 CHIX 71 120001V9Y 3.2730 14:48:34 BATE 1,385 20001KVQ 3.2750 14:50:40 XLON 2,059 1076834817066744 3.2750 14:50:40 XLON 1,046 1076834817066748 3.2750 14:50:40 TRQX 1,202 1076834871603821 3.2750 14:50:40 CHIX 2,079 120001VQZ 3.2750 14:50:40 AQXE 1,228 152744 3.2750 14:50:40 BATE 1,489 20001LC3 3.2780 14:51:33 XLON 25 1076834817066935 3.2780 14:51:41 XLON 2,093 1076834817066946 3.2780 14:51:41 TRQX 1,298 1076834871604082 3.2780 14:51:41 AQXE 183 153462 3.2780 14:51:41 AQXE 1,800 153463 3.2780 14:51:41 BATE 1,842 20001LKJ 3.2780 14:52:00 TRQX 199 1076834871604116 3.2780 14:52:02 XLON 21 1076834817067029 3.2780 14:52:26 XLON 481 1076834817067087 3.2780 14:52:50 XLON 522 1076834817067222 3.2780 14:53:30 XLON 586 1076834817067364 3.2770 14:54:01 XLON 2,128 1076834817067447 3.2770 14:54:01 XLON 1,300 1076834817067454 3.2770 14:54:01 XLON 621 1076834817067455 3.2770 14:54:01 XLON 788 1076834817067456 3.2770 14:54:01 XLON 477 1076834817067457 3.2770 14:54:01 TRQX 1,606 1076834871604555 3.2770 14:54:01 CHIX 2,112 120001WNH 3.2770 14:54:01 BATE 1,869 20001M6A 3.2770 14:54:17 XLON 594 1076834817067493 3.2770 14:54:25 XLON 564 1076834817067514 3.2770 14:54:32 XLON 693 1076834817067528 3.2770 14:54:32 XLON 353 1076834817067529 3.2770 14:54:52 XLON 322 1076834817067582 3.2770 14:54:52 XLON 474 1076834817067583 3.2770 14:54:52 XLON 691 1076834817067584 3.2760 14:54:56 XLON 2,131 1076834817067594 3.2750 14:54:56 XLON 2,076 1076834817067598 3.2760 14:54:56 TRQX 1,140 1076834871604756 3.2760 14:54:56 CHIX 2,079 120001WTI 3.2750 14:54:56 CHIX 2,084 120001WTO 3.2760 14:54:56 AQXE 1,706 155672 3.2760 14:54:56 BATE 1,617 20001MC1 3.2750 14:54:56 BATE 2,046 20001MC3 3.2740 14:54:57 XLON 2,063 1076834817067607 3.2730 14:54:57 XLON 2,101 1076834817067610 3.2740 14:54:57 CHIX 758 120001WTW 3.2740 14:54:57 CHIX 1,409 120001WTX 3.2730 14:54:57 CHIX 2,082 120001WU1 3.2740 14:54:57 BATE 1,376 20001MC6 3.2730 14:54:57 BATE 1,783 20001MC8 3.2720 14:55:03 XLON 2,120 1076834817067621 3.2720 14:55:04 CHIX 3 120001WUX 3.2720 14:55:04 CHIX 1,953 120001WUY 3.2720 14:55:04 CHIX 119 120001WUZ 3.2720 14:55:04 BATE 1,210 20001MD0 3.2720 14:55:26 CHIX 1,080 120001X12 3.2720 14:55:26 BATE 1,046 20001MHB 3.2710 14:55:36 XLON 2,118 1076834817067819 3.2710 14:55:36 CHIX 707 120001X5Z 3.2710 14:55:36 CHIX 1,355 120001X60 3.2710 14:55:36 BATE 1,393 20001ML5 3.2740 15:00:02 XLON 2,100 1076834817068593 3.2740 15:00:02 XLON 62 1076834817068594 3.2740 15:00:02 CHIX 1,682 120001Y99 3.2740 15:00:02 AQXE 1,622 159008 3.2740 15:00:03 XLON 563 1076834817068598 3.2750 15:00:08 XLON 802 1076834817068631 3.2750 15:02:13 CHIX 2,095 120001YXB 3.2750 15:02:13 AQXE 1,580 160767 3.2750 15:02:13 BATE 1,807 20001OB4 3.2750 15:02:14 XLON 780 1076834817069011 3.2740 15:02:54 XLON 2,132 1076834817069216 3.2740 15:02:54 XLON 1,300 1076834817069221 3.2740 15:02:54 XLON 1,265 1076834817069222 3.2750 15:02:54 XLON 144 1076834817069223 3.2740 15:02:54 TRQX 953 1076834871606657 3.2740 15:02:54 TRQX 771 1076834871606658 3.2740 15:02:54 CHIX 134 120001Z7I 3.2740 15:02:54 CHIX 1,973 120001Z7J 3.2740 15:02:54 BATE 1,751 20001OJ4 3.2730 15:02:57 XLON 1,933 1076834817069226 3.2740 15:02:57 XLON 1,265 1076834817069229 3.2740 15:02:57 XLON 1,200 1076834817069230 3.2740 15:02:57 XLON 244 1076834817069231 3.2730 15:02:57 TRQX 1,504 1076834871606665 3.2730 15:02:57 CHIX 1,085 120001Z7O 3.2730 15:02:57 BATE 1,179 20001OJE 3.2730 15:02:59 AQXE 351 161405 3.2720 15:03:01 XLON 1,788 1076834817069273 3.2720 15:03:01 TRQX 1,066 1076834871606684 3.2710 15:03:01 TRQX 1,455 1076834871606685 3.2720 15:03:01 CHIX 2,161 120001Z9G 3.2720 15:03:01 BATE 1,404 20001OKK 3.2720 15:03:01 BATE 124 20001OKL 3.2710 15:03:02 BATE 208 20001OKU 3.2710 15:03:03 XLON 2,131 1076834817069287 3.2710 15:03:03 CHIX 2,100 120001Z9Z 3.2710 15:03:03 BATE 1,142 20001OL0 3.2700 15:03:12 XLON 2,160 1076834817069319 3.2700 15:03:12 CHIX 2,139 120001ZB0 3.2700 15:03:13 BATE 1,285 20001OM8 3.2690 15:03:31 AQXE 487 161861 3.2690 15:03:58 AQXE 1,247 162103 3.2690 15:04:33 CHIX 700 120001ZL1 3.2690 15:04:35 CHIX 1,342 120001ZLJ 3.2690 15:04:42 XLON 2,161 1076834817069698 3.2690 15:04:42 CHIX 15 120001ZMF 3.2680 15:05:00 CHIX 1,249 120001ZOS 3.2700 15:06:12 XLON 1,319 1076834817069975 3.2690 15:07:17 XLON 671 1076834817070146 3.2690 15:07:17 XLON 1,170 1076834817070147 3.2690 15:07:17 XLON 250 1076834817070148 3.2690 15:07:17 CHIX 1,687 1200020E6 3.2690 15:07:17 AQXE 523 164253 3.2690 15:07:17 BATE 1,644 20001PJX 3.2690 15:07:18 XLON 119 1076834817070151 3.2710 15:08:57 XLON 151 1076834817070466 3.2710 15:08:57 XLON 774 1076834817070467 3.2710 15:09:02 XLON 2,080 1076834817070479 3.2710 15:09:07 XLON 1,200 1076834817070485 3.2710 15:09:45 CHIX 1,203 12000210F 3.2710 15:09:45 CHIX 957 12000210G 3.2710 15:09:46 AQXE 1,322 165781 3.2710 15:09:46 AQXE 114 165784 3.2710 15:09:46 AQXE 17 165785 3.2700 15:09:50 XLON 2,096 1076834817070613 3.2710 15:09:50 XLON 443 1076834817070614 3.2710 15:09:50 XLON 1,583 1076834817070615 3.2710 15:09:50 XLON 338 1076834817070616 3.2700 15:10:18 XLON 828 1076834817070713 3.2700 15:10:18 XLON 218 1076834817070714 3.2700 15:10:18 TRQX 1,059 1076834871608599 3.2700 15:10:18 CHIX 2,093 120002154 3.2700 15:10:18 AQXE 1,613 166134 3.2700 15:10:18 BATE 2,003 20001Q89 3.2700 15:10:32 XLON 1,046 1076834817070859 3.2700 15:13:28 XLON 85 1076834817071362 3.2700 15:14:19 XLON 2,004 1076834817071478 3.2700 15:14:19 XLON 2,709 1076834817071488 3.2700 15:14:20 XLON 316 1076834817071518 3.2700 15:14:20 XLON 1,339 1076834817071519 3.2700 15:14:20 XLON 840 1076834817071520 3.2700 15:14:20 XLON 214 1076834817071521 3.2700 15:14:21 XLON 66 1076834817071537 3.2700 15:14:21 XLON 303 1076834817071538 3.2700 15:14:26 XLON 409 1076834817071550 3.2700 15:14:26 XLON 293 1076834817071551 3.2700 15:14:27 XLON 286 1076834817071553 3.2700 15:14:27 XLON 306 1076834817071556 3.2700 15:14:28 XLON 282 1076834817071560 3.2700 15:14:29 XLON 300 1076834817071562 3.2700 15:14:39 CHIX 23 12000226S 3.2700 15:14:39 CHIX 1,066 12000226T 3.2700 15:15:20 XLON 445 1076834817071776 3.2700 15:15:20 XLON 127 1076834817071777 3.2690 15:15:32 AQXE 113 169328 3.2700 15:17:02 TRQX 1,055 1076834871610458 3.2700 15:17:02 CHIX 161 1200022QZ 3.2700 15:17:02 CHIX 1,963 1200022R0 3.2700 15:17:02 BATE 1,093 20001RQG 3.2700 15:17:25 AQXE 531 170552 3.2700 15:17:29 AQXE 199 170607 3.2700 15:18:00 TRQX 644 1076834871610702 3.2700 15:18:07 TRQX 389 1076834871610745 3.2700 15:18:07 TRQX 35 1076834871610746 3.2700 15:18:07 AQXE 558 171027 3.2690 15:18:20 XLON 2,071 1076834817072389 3.2690 15:18:20 XLON 1,200 1076834817072391 3.2700 15:18:20 XLON 1,509 1076834817072392 3.2690 15:18:20 TRQX 1,163 1076834871610775 3.2690 15:18:20 CHIX 2,136 12000237I 3.2690 15:18:20 CHIX 950 12000237M 3.2700 15:18:20 CHIX 1,759 12000237N 3.2690 15:18:20 AQXE 957 171130 3.2690 15:18:20 AQXE 589 171131 3.2690 15:18:20 BATE 1,902 20001S2S 3.2680 15:18:40 XLON 2,130 1076834817072433 3.2690 15:18:40 XLON 427 1076834817072436 3.2680 15:18:40 AQXE 900 171319 3.2680 15:19:03 CHIX 563 1200023E2 3.2690 15:20:10 XLON 2,090 1076834817072638 3.2690 15:20:10 XLON 1,300 1076834817072641 3.2690 15:20:10 XLON 1,409 1076834817072642 3.2690 15:20:10 XLON 248 1076834817072644 3.2690 15:20:10 XLON 285 1076834817072645 3.2690 15:20:10 TRQX 1,647 1076834871611178 3.2690 15:20:10 CHIX 2,094 1200023L6 3.2690 15:20:10 AQXE 514 172148 3.2690 15:20:10 BATE 1,191 20001SG8 3.2690 15:20:11 XLON 305 1076834817072648 3.2690 15:20:11 XLON 296 1076834817072652 3.2690 15:20:21 XLON 338 1076834817072685 3.2690 15:20:55 XLON 453 1076834817072738 3.2690 15:21:02 XLON 454 1076834817072773 3.2690 15:21:02 XLON 291 1076834817072774 3.2690 15:21:02 CHIX 307 1200023X7 3.2690 15:21:04 XLON 62 1076834817072783 3.2690 15:21:04 XLON 333 1076834817072784 3.2680 15:21:06 XLON 2,080 1076834817072802 3.2680 15:21:07 XLON 1,046 1076834817072824 3.2680 15:21:07 TRQX 1,473 1076834871611482 3.2680 15:21:07 CHIX 1,515 1200023ZY 3.2680 15:21:07 BATE 1,068 20001SRV 3.2680 15:21:32 XLON 503 1076834817072913 3.2670 15:22:35 XLON 2,098 1076834817073122 3.2670 15:22:35 XLON 1,700 1076834817073126 3.2670 15:22:35 XLON 1,009 1076834817073127 3.2670 15:22:35 TRQX 153 1076834871611877 3.2670 15:22:35 TRQX 1,428 1076834871611878 3.2670 15:22:35 CHIX 2,090 1200024GR 3.2670 15:22:35 CHIX 1,046 1200024GW 3.2670 15:22:35 AQXE 2,052 174004 3.2670 15:22:35 BATE 1,315 20001T78 3.2660 15:22:36 BATE 851 20001T91 3.2670 15:23:12 XLON 1,377 1076834817073266 3.2670 15:23:12 XLON 279 1076834817073267 3.2660 15:23:26 XLON 2,081 1076834817073299 3.2660 15:23:26 TRQX 1,025 1076834871612115 3.2660 15:23:26 TRQX 29 1076834871612116 3.2660 15:23:26 CHIX 1,342 1200024QE 3.2660 15:23:26 CHIX 756 1200024QF 3.2660 15:23:26 BATE 224 20001TF4 3.2650 15:23:32 XLON 1,232 1076834817073312 3.2650 15:23:32 CHIX 2,144 1200024RG 3.2650 15:23:32 BATE 1,308 20001TFR 3.2650 15:23:41 XLON 638 1076834817073356 3.2650 15:23:41 XLON 147 1076834817073357 3.2650 15:23:51 XLON 88 1076834817073405 3.2640 15:24:14 XLON 2,095 1076834817073472 3.2640 15:24:15 CHIX 2,134 12000251G 3.2640 15:24:15 BATE 1,168 20001TNF 3.2630 15:24:16 XLON 2,060 1076834817073534 3.2630 15:24:16 CHIX 2,164 120002536 3.2630 15:24:16 BATE 1,455 20001TO1 3.2640 15:24:16 BATE 916 20001TP8 3.2640 15:24:17 BATE 246 20001TPH 3.2630 15:26:36 XLON 2,089 1076834817074098 3.2630 15:26:36 TRQX 1,069 1076834871613018 3.2630 15:26:36 CHIX 2,064 1200025SA 3.2630 15:26:36 BATE 1,046 20001U9P 3.2620 15:26:37 XLON 2,079 1076834817074107 3.2620 15:26:37 CHIX 1,020 1200025SH 3.2620 15:26:37 CHIX 1,077 1200025SI 3.2630 15:26:37 AQXE 346 177130 3.2630 15:26:37 AQXE 8 177131 3.2630 15:26:37 AQXE 15 177132 3.2630 15:26:37 AQXE 894 177133 3.2630 15:26:37 AQXE 740 177134 3.2620 15:26:38 TRQX 1,068 1076834871613036 3.2610 15:26:43 XLON 2,122 1076834817074154 3.2610 15:26:43 CHIX 2,121 1200025V1 3.2610 15:26:43 BATE 1,355 20001UB6 3.2600 15:28:32 XLON 1,170 1076834817074745 3.2600 15:28:32 XLON 884 1076834817074746 3.2600 15:28:32 XLON 30 1076834817074747 3.2600 15:28:32 CHIX 868 1200026AJ 3.2600 15:28:32 CHIX 906 1200026AK 3.2600 15:28:32 CHIX 334 1200026AL 3.2600 15:28:32 BATE 1,332 20001UNZ 3.2590 15:29:41 CHIX 1,435 1200026MP 3.2610 15:31:00 XLON 1,170 1076834817075317 3.2610 15:31:00 XLON 968 1076834817075318 3.2610 15:31:00 TRQX 1,165 1076834871614150 3.2610 15:31:00 CHIX 2,132 120002707 3.2610 15:31:00 BATE 133 20001VB7 3.2610 15:31:02 AQXE 1,302 180080 3.2610 15:31:02 BATE 202 20001VBO 3.2610 15:31:02 BATE 1,023 20001VBP 3.2610 15:31:12 XLON 352 1076834817075376 3.2610 15:31:12 XLON 371 1076834817075377 3.2610 15:31:56 XLON 278 1076834817075501 3.2610 15:32:10 XLON 533 1076834817075570 3.2610 15:33:03 XLON 428 1076834817075795 3.2610 15:33:03 XLON 402 1076834817075796 3.2620 15:33:34 XLON 2,143 1076834817075900 3.2620 15:33:34 TRQX 618 1076834871614821 3.2620 15:33:34 TRQX 5 1076834871614822 3.2620 15:33:34 TRQX 18 1076834871614823 3.2620 15:33:34 CHIX 2,076 1200027WL 3.2620 15:33:34 AQXE 913 181678 3.2620 15:33:34 BATE 1,392 20001VY6 3.2620 15:33:36 TRQX 89 1076834871614838 3.2620 15:33:36 TRQX 41 1076834871614839 3.2610 15:33:47 XLON 2,060 1076834817075937 3.2620 15:33:47 XLON 380 1076834817075939 3.2620 15:33:47 XLON 1,583 1076834817075940 3.2620 15:33:47 XLON 363 1076834817075941 3.2620 15:33:47 TRQX 528 1076834871614873 3.2610 15:33:47 CHIX 1,048 1200027ZZ 3.2610 15:33:48 BATE 1,044 20001W15 3.2600 15:34:00 XLON 2,150 1076834817076051 3.2590 15:34:00 XLON 2,165 1076834817076060 3.2610 15:34:00 CHIX 781 12000284Y 3.2610 15:34:00 CHIX 299 12000284Z 3.2600 15:34:00 CHIX 2,070 120002855 3.2590 15:34:00 CHIX 2,057 120002859 3.2610 15:34:00 BATE 339 20001W4E 3.2600 15:34:00 BATE 1,402 20001W4F 3.2580 15:34:02 BATE 23 20001W4O 3.2580 15:34:03 BATE 497 20001W4P 3.2580 15:34:09 XLON 2,068 1076834817076090 3.2590 15:34:54 XLON 1,032 1076834817076192 3.2590 15:34:54 XLON 1,032 1076834817076193 3.2580 15:35:35 XLON 522 1076834817076277 3.2580 15:35:35 AQXE 563 182841 3.2580 15:35:36 XLON 908 1076834817076279 3.2580 15:35:44 XLON 685 1076834817076332 3.2580 15:35:44 CHIX 2,161 1200028I7 3.2580 15:35:44 BATE 858 20001WGN 3.2570 15:35:55 XLON 1,521 1076834817076360 3.2570 15:35:55 XLON 553 1076834817076361 3.2570 15:35:55 CHIX 1,163 1200028JE 3.2570 15:35:55 BATE 1,422 20001WHP 3.2560 15:36:10 XLON 2,071 1076834817076385 3.2550 15:36:10 TRQX 1,233 1076834871615502 3.2560 15:36:10 CHIX 1,773 1200028KK 3.2550 15:36:29 XLON 2,127 1076834817076531 3.2550 15:36:29 CHIX 925 1200028NV 3.2550 15:36:29 CHIX 242 1200028NW 3.2540 15:36:40 BATE 889 20001WOW 3.2550 15:38:08 CHIX 1,354 120002964 3.2550 15:39:12 CHIX 716 1200029GT 3.2550 15:39:12 CHIX 736 1200029GU 3.2550 15:39:12 AQXE 1,138 185138 3.2550 15:39:12 BATE 1,191 20001X9T 3.2570 15:40:03 XLON 2,073 1076834817077121 3.2570 15:40:03 TRQX 390 1076834871616393 3.2570 15:40:03 TRQX 623 1076834871616396 3.2570 15:40:03 TRQX 225 1076834871616397 3.2570 15:40:03 AQXE 818 185552 3.2560 15:40:42 XLON 2,100 1076834817077287 3.2570 15:41:00 CHIX 1,442 1200029ZS 3.2570 15:41:19 XLON 1,632 1076834817077430 3.2570 15:41:19 AQXE 136 186340 3.2570 15:41:20 XLON 498 1076834817077436 3.2570 15:42:02 AQXE 127 186693 3.2570 15:43:41 AQXE 507 187729 3.2570 15:43:41 AQXE 769 187730 3.2570 15:43:41 BATE 1,410 20001YD9 3.2560 15:43:42 XLON 23 1076834817078030 3.2560 15:43:51 XLON 2,051 1076834817078054 3.2560 15:43:51 XLON 335 1076834817078057 3.2560 15:43:51 CHIX 1,150 120002AV6 3.2560 15:43:51 BATE 1,171 20001YDV 3.2560 15:43:52 TRQX 189 1076834871617554 3.2600 15:45:35 XLON 2,103 1076834817078516 3.2600 15:45:35 XLON 1,200 1076834817078520 3.2600 15:45:35 CHIX 2,121 120002BGD 3.2610 15:46:30 XLON 2,090 1076834817078694 3.2610 15:46:30 XLON 1,200 1076834817078697 3.2610 15:47:47 XLON 352 1076834817079010 3.2600 15:48:05 XLON 2,085 1076834817079211 3.2600 15:48:05 CHIX 2,158 120002C8N 3.2600 15:48:05 AQXE 1,155 190816 3.2600 15:48:05 BATE 2 20001ZL2 3.2600 15:48:31 XLON 1,007 1076834817079479 3.2600 15:48:31 TRQX 1,168 1076834871619050 3.2600 15:48:31 BATE 1,116 20001ZTT 3.2600 15:48:33 XLON 326 1076834817079497 3.2620 15:49:17 XLON 346 1076834817079625 3.2620 15:49:17 XLON 317 1076834817079626 3.2620 15:49:22 XLON 290 1076834817079634 3.2620 15:49:23 XLON 322 1076834817079637 3.2620 15:49:24 XLON 339 1076834817079646 3.2620 15:49:35 XLON 327 1076834817079709 3.2620 15:49:36 XLON 325 1076834817079740 3.2620 15:49:36 XLON 330 1076834817079741 3.2620 15:49:36 XLON 1,187 1076834817079742 3.2620 15:49:36 XLON 466 1076834817079743 3.2610 15:49:36 AQXE 6 192151 3.2610 15:49:36 AQXE 1,177 192152 3.2610 15:49:43 AQXE 842 192226 3.2610 15:50:01 XLON 1,400 1076834817079796 3.2610 15:50:01 XLON 301 1076834817079800 3.2610 15:50:01 XLON 866 1076834817079803 3.2610 15:50:01 XLON 563 1076834817079804 3.2610 15:50:01 CHIX 2,065 120002D37 3.2610 15:50:04 XLON 289 1076834817079805 3.2610 15:50:04 XLON 294 1076834817079811 3.2600 15:50:05 CHIX 832 120002D4S 3.2600 15:50:15 XLON 2,096 1076834817079830 3.2600 15:50:15 TRQX 1,161 1076834871619483 3.2600 15:50:15 CHIX 984 120002D66 3.2600 15:50:15 CHIX 251 120002D67 3.2600 15:50:15 BATE 1,116 20002070 3.2590 15:50:48 XLON 2,061 1076834817079933 3.2590 15:50:48 TRQX 351 1076834871619604 3.2590 15:50:48 CHIX 878 120002DBS 3.2590 15:50:48 CHIX 1,241 120002DBT 3.2590 15:50:48 BATE 293 200020B5 3.2590 15:50:49 TRQX 780 1076834871619612 3.2590 15:50:49 BATE 753 200020BI 3.2580 15:51:01 XLON 1,081 1076834817079990 3.2580 15:51:01 XLON 973 1076834817079991 3.2580 15:51:01 TRQX 1,181 1076834871619668 3.2580 15:51:01 CHIX 2,098 120002DGE 3.2580 15:51:01 BATE 1,133 200020FV 3.2570 15:52:00 XLON 2,087 1076834817080303 3.2570 15:52:09 CHIX 1,223 120002DWJ 3.2570 15:52:09 CHIX 837 120002DWK 3.2570 15:52:55 TRQX 1,167 1076834871620254 3.2570 15:52:55 BATE 166 200020X1 3.2570 15:52:56 BATE 66 200020X5 3.2570 15:53:00 BATE 119 200020XN 3.2570 15:53:00 BATE 960 200020XO 3.2570 15:53:19 XLON 2,061 1076834817080623 3.2570 15:53:19 CHIX 848 120002E8W 3.2570 15:53:22 CHIX 1,303 120002E9Q 3.2570 15:53:32 XLON 297 1076834817080673 3.2570 15:53:42 XLON 301 1076834817080757 3.2560 15:53:46 XLON 2,065 1076834817080768 3.2560 15:53:46 CHIX 1,060 120002EE8 3.2560 15:53:46 CHIX 1,005 120002EEB 3.2590 15:55:06 XLON 2,059 1076834817080942 3.2590 15:55:06 TRQX 1,259 1076834871620918 3.2580 15:55:10 CHIX 492 120002EVD 3.2580 15:55:11 XLON 563 1076834817080950 3.2580 15:55:12 XLON 1,512 1076834817080963 3.2580 15:55:12 CHIX 1,230 120002EVP 3.2580 15:55:12 AQXE 1,356 196251 3.2580 15:55:12 BATE 1,931 200021IF 3.2570 15:55:45 XLON 2,064 1076834817081131 3.2570 15:55:45 CHIX 1,399 120002F2W 3.2570 15:55:46 AQXE 208 196804 3.2580 15:58:53 XLON 2,116 1076834817081683 3.2580 15:58:53 XLON 1,600 1076834817081694 3.2580 15:58:53 XLON 1,109 1076834817081695 3.2570 15:58:53 XLON 2,143 1076834817081698 3.2560 15:58:53 XLON 276 1076834817081701 3.2560 15:58:53 XLON 3 1076834817081702 3.2560 15:58:53 XLON 1,791 1076834817081703 3.2580 15:58:53 TRQX 1,245 1076834871621783 3.2580 15:58:53 CHIX 1,935 120002FRD 3.2570 15:58:53 CHIX 1,954 120002FRN 3.2560 15:58:53 CHIX 1,077 120002FRP 3.2560 15:58:53 CHIX 635 120002FRQ 3.2580 15:58:53 AQXE 1,152 198903 3.2570 15:58:53 AQXE 997 198910 3.2570 15:58:53 AQXE 189 198911 3.2580 15:58:53 BATE 1,887 200022A4 3.2570 15:58:53 BATE 1,283 200022A7 3.2570 15:58:53 BATE 513 200022A8 3.2560 15:58:54 TRQX 1,221 1076834871621811 3.2550 15:58:54 AQXE 327 198918 3.2560 15:58:54 BATE 29 200022AA 3.2560 15:58:54 BATE 1,033 200022AB 3.2550 15:58:55 BATE 79 200022AU 3.2550 15:58:56 CHIX 880 120002FTL 3.2550 15:59:00 CHIX 1,065 120002FW0 3.2570 15:59:53 XLON 2,063 1076834817082004 3.2580 16:00:25 XLON 2,055 1076834817082208 3.2570 16:00:25 XLON 2,146 1076834817082232 3.2580 16:00:25 CHIX 1,989 120002GCY 3.2580 16:00:25 BATE 1,693 200022UF 3.2580 16:00:38 XLON 2,088 1076834817082301 3.2580 16:00:38 CHIX 783 120002GGP 3.2590 16:02:01 XLON 420 1076834817082619 3.2590 16:02:01 XLON 626 1076834817082620 3.2590 16:02:12 XLON 420 1076834817082687 3.2590 16:02:12 XLON 926 1076834817082688 3.2600 16:03:00 XLON 505 1076834817082935 3.2600 16:03:00 XLON 260 1076834817082936 3.2600 16:03:19 XLON 606 1076834817083043 3.2600 16:03:19 XLON 339 1076834817083044 3.2600 16:04:02 XLON 2,108 1076834817083188 3.2630 16:05:30 CHIX 807 120002HZU 3.2630 16:05:53 XLON 489 1076834817083660 3.2630 16:05:53 XLON 774 1076834817083661 3.2630 16:05:53 CHIX 281 120002I25 3.2630 16:06:05 XLON 2,079 1076834817083684 3.2630 16:06:28 XLON 1,200 1076834817083752 3.2630 16:06:28 XLON 303 1076834817083753 3.2630 16:06:28 TRQX 1,244 1076834871624199 3.2630 16:06:28 CHIX 2,075 120002I86 3.2630 16:06:28 CHIX 438 120002I8C 3.2630 16:06:28 CHIX 26 120002I8D 3.2630 16:06:28 CHIX 21 120002I8E 3.2630 16:06:28 BATE 2,080 200024G9 3.2630 16:08:04 AQXE 871 205931 3.2630 16:08:05 XLON 431 1076834817084266 3.2630 16:08:05 XLON 625 1076834817084267 3.2630 16:09:32 XLON 285 1076834817084557 3.2630 16:09:32 XLON 1,100 1076834817084558 3.2630 16:09:32 XLON 1,324 1076834817084559 3.2630 16:09:32 XLON 290 1076834817084594 3.2630 16:09:32 XLON 1,100 1076834817084595 3.2630 16:09:32 CHIX 2,709 120002J22 3.2630 16:09:32 AQXE 628 207115 3.2630 16:09:33 XLON 1,455 1076834817084602 3.2630 16:09:33 XLON 209 1076834817084603 3.2630 16:09:33 XLON 209 1076834817084604 3.2630 16:09:33 CHIX 653 120002J2A 3.2630 16:09:33 CHIX 284 120002J2B 3.2630 16:09:33 CHIX 600 120002J2C 3.2630 16:09:33 CHIX 118 120002J2I 3.2630 16:09:34 XLON 209 1076834817084605 3.2630 16:09:34 CHIX 1 120002J2M 3.2650 16:10:51 XLON 2,077 1076834817084890 3.2660 16:12:11 CHIX 22 120002JP1 3.2660 16:12:11 CHIX 752 120002JP2 3.2660 16:12:11 CHIX 572 120002JP3 3.2660 16:12:11 CHIX 1,254 120002JP4 3.2660 16:12:11 CHIX 109 120002JP5 3.2660 16:12:12 CHIX 2,709 120002JPB 3.2670 16:12:18 CHIX 1,202 120002JQY 3.2670 16:12:18 CHIX 1,098 120002JQZ 3.2670 16:12:18 BATE 236 200025Y1 3.2670 16:12:59 XLON 2,065 1076834817085388 3.2670 16:12:59 XLON 1,200 1076834817085394 3.2670 16:12:59 XLON 659 1076834817085395 3.2670 16:12:59 CHIX 2,117 120002JWT 3.2670 16:12:59 BATE 2,114 2000264H 3.2670 16:12:59 AQXE 422 209753 3.2670 16:12:59 AQXE 1,634 209754 3.2680 16:13:16 CHIX 349 120002K09 3.2680 16:13:16 CHIX 19 120002K0A 3.2680 16:13:49 CHIX 1,864 120002K7G 3.2680 16:13:49 CHIX 282 120002K7H 3.2680 16:13:49 CHIX 23 120002K7I 3.2680 16:13:50 CHIX 300 120002K7Q 3.2680 16:13:50 CHIX 1,200 120002K7R 3.2680 16:13:50 CHIX 269 120002K7S 3.2680 16:13:50 CHIX 657 120002K7T 3.2680 16:13:50 CHIX 305 120002K7V 3.2680 16:13:50 CHIX 280 120002K7W 3.2680 16:13:50 CHIX 461 120002K7X 3.2680 16:13:51 CHIX 1,046 120002K8A 3.2680 16:14:09 XLON 406 1076834817085748 3.2680 16:14:09 CHIX 24 120002KBZ 3.2680 16:14:09 CHIX 35 120002KC0 3.2680 16:14:09 CHIX 2,458 120002KC1 3.2680 16:14:10 XLON 581 1076834817085750 3.2680 16:14:10 XLON 404 1076834817085751 3.2680 16:14:10 XLON 1,724 1076834817085752 3.2680 16:14:10 XLON 406 1076834817085753 3.2680 16:14:16 XLON 2,071 1076834817085786 3.2680 16:14:16 XLON 1,187 1076834817085787 3.2680 16:14:16 XLON 581 1076834817085788 3.2680 16:14:16 XLON 941 1076834817085789 3.2680 16:14:16 TRQX 789 1076834871626685 3.2680 16:14:16 TRQX 1,313 1076834871626686 3.2680 16:14:16 CHIX 1,096 120002KD7 3.2680 16:14:16 BATE 1,940 200026IS 3.2680 16:14:16 BATE 133 200026IT 3.2680 16:14:16 AQXE 1,342 210902 3.2680 16:14:16 AQXE 474 210903 3.2680 16:14:16 AQXE 15 210904 3.2680 16:14:16 AQXE 53 210905 3.2680 16:14:17 XLON 359 1076834817085790 3.2680 16:14:17 XLON 469 1076834817085791 3.2680 16:14:17 XLON 325 1076834817085792 3.2680 16:14:17 XLON 1,100 1076834817085793 3.2680 16:14:17 XLON 305 1076834817085794 3.2680 16:14:17 XLON 151 1076834817085795 3.2680 16:14:17 XLON 1,649 1076834817085796 3.2680 16:14:17 XLON 324 1076834817085797 3.2680 16:14:17 XLON 736 1076834817085798 3.2680 16:14:17 XLON 69 1076834817085799 3.2680 16:14:18 XLON 607 1076834817085800 3.2680 16:14:18 XLON 69 1076834817085801 3.2680 16:14:24 XLON 535 1076834817085856 3.2680 16:14:24 XLON 1,187 1076834817085857 3.2680 16:14:24 XLON 278 1076834817085858 3.2680 16:14:24 XLON 630 1076834817085874 3.2680 16:14:24 XLON 630 1076834817085875 3.2680 16:14:24 AQXE 313 211098 3.2680 16:14:24 AQXE 9 211099 3.2680 16:14:25 XLON 609 1076834817085876 3.2680 16:14:25 AQXE 810 211108 3.2680 16:14:25 AQXE 184 211109 3.2680 16:14:45 XLON 1,485 1076834817086020 3.2680 16:14:45 XLON 1,200 1076834817086021 3.2680 16:14:45 XLON 24 1076834817086022 3.2670 16:14:45 XLON 2,058 1076834817086034 3.2660 16:14:45 XLON 2,054 1076834817086037 3.2670 16:14:45 TRQX 2,143 1076834871626859 3.2660 16:14:45 TRQX 283 1076834871626860 3.2660 16:14:45 TRQX 1,795 1076834871626861 3.2680 16:14:45 CHIX 1,698 120002KLJ 3.2670 16:14:45 CHIX 868 120002KLX 3.2670 16:14:45 CHIX 1,245 120002KLY 3.2660 16:14:45 CHIX 1,127 120002KM8 3.2670 16:14:45 BATE 2,134 200026OW 3.2660 16:14:45 BATE 845 200026P0 3.2660 16:14:45 BATE 1,293 200026P1 3.2670 16:14:45 AQXE 1,485 211408 3.2660 16:14:45 AQXE 244 211417 3.2660 16:14:45 AQXE 805 211418 3.2660 16:15:12 XLON 1,600 1076834817086164 3.2660 16:15:12 XLON 1,100 1076834817086165 3.2660 16:15:12 XLON 108 1076834817086166 3.2650 16:15:38 BATE 651 2000272O 3.2660 16:15:42 XLON 1,874 1076834817086469 3.2650 16:16:05 XLON 1,900 1076834817086563 3.2650 16:16:05 XLON 219 1076834817086564 3.2650 16:16:05 BATE 1,456 2000276P 3.2640 16:16:25 XLON 6 1076834817086691 3.2640 16:16:49 XLON 448 1076834817086858 3.2640 16:16:49 CHIX 1,452 120002L9C 3.2640 16:16:49 CHIX 250 120002L9D 3.2640 16:16:49 BATE 1,522 200027CK 3.2650 16:18:43 XLON 319 1076834817087565 3.2650 16:18:43 XLON 433 1076834817087566 3.2650 16:18:43 CHIX 803 120002LTP 3.2650 16:18:43 CHIX 281 120002LTQ 3.2650 16:18:43 CHIX 268 120002LTR 3.2650 16:18:44 XLON 1,485 1076834817087569 3.2650 16:18:44 XLON 441 1076834817087570 3.2650 16:18:44 XLON 783 1076834817087571 3.2650 16:18:44 XLON 316 1076834817087572 3.2650 16:18:44 XLON 441 1076834817087573 3.2650 16:18:44 XLON 300 1076834817087574 3.2650 16:18:44 XLON 320 1076834817087575 3.2650 16:18:44 XLON 1,100 1076834817087576 3.2650 16:18:44 XLON 232 1076834817087577 3.2650 16:18:44 CHIX 57 120002LTW 3.2650 16:18:44 CHIX 265 120002LTX 3.2650 16:18:44 CHIX 276 120002LTY 3.2650 16:18:44 CHIX 159 120002LU3 3.2650 16:18:44 CHIX 275 120002LU4 3.2650 16:18:44 CHIX 306 120002LU5 3.2650 16:18:48 XLON 461 1076834817087593 3.2650 16:18:48 XLON 1,485 1076834817087594 3.2650 16:18:48 XLON 310 1076834817087595 3.2650 16:18:48 CHIX 1,046 120002LV6 3.2650 16:18:49 XLON 316 1076834817087597 3.2650 16:18:49 XLON 730 1076834817087598 3.2650 16:18:51 XLON 297 1076834817087618 3.2650 16:18:51 XLON 749 1076834817087619 3.2640 16:18:55 XLON 1,613 1076834817087646 3.2640 16:18:55 TRQX 1,657 1076834871628256 3.2630 16:18:57 AQXE 330 215609 3.2640 16:19:09 CHIX 259 120002M00 3.2640 16:19:09 CHIX 285 120002M01 3.2640 16:19:09 CHIX 902 120002M02 3.2650 16:20:18 XLON 299 1076834817088183 3.2640 16:20:19 CHIX 390 120002MEJ 3.2650 16:20:19 BATE 86 200028LJ 3.2650 16:20:20 XLON 1,991 1076834817088188 3.2650 16:20:20 XLON 291 1076834817088189 3.2650 16:20:20 XLON 427 1076834817088190 3.2650 16:20:20 CHIX 287 120002MES 3.2650 16:20:20 CHIX 260 120002MEY 3.2650 16:20:20 CHIX 274 120002MEZ 3.2650 16:20:20 CHIX 512 120002MF0 3.2650 16:20:20 CHIX 15 120002MF1 3.2650 16:20:20 CHIX 286 120002MF2 3.2650 16:20:20 CHIX 511 120002MF3 3.2650 16:20:20 BATE 9 200028M0 3.2650 16:20:20 BATE 83 200028M3 3.2650 16:20:21 XLON 319 1076834817088192 3.2650 16:20:21 XLON 337 1076834817088194 3.2650 16:20:21 CHIX 274 120002MFE 3.2650 16:20:25 XLON 778 1076834817088234 3.2660 16:20:26 CHIX 170 120002MI6 3.2660 16:20:26 CHIX 278 120002MI7 3.2660 16:20:26 CHIX 1,043 120002MI8 3.2660 16:20:26 BATE 514 200028NW 3.2660 16:20:26 BATE 96 200028NX 3.2660 16:20:28 BATE 90 200028ON 3.2660 16:20:28 BATE 81 200028PC 3.2660 16:20:28 BATE 514 200028PD 3.2660 16:20:29 BATE 82 200028PX 3.2660 16:20:30 BATE 81 200028PZ 3.2660 16:20:30 BATE 93 200028Q9 3.2660 16:20:32 BATE 82 200028R3 3.2660 16:20:32 BATE 82 200028R4 3.2660 16:20:34 BATE 91 200028RD 3.2660 16:20:35 XLON 434 1076834817088371 3.2660 16:20:35 BATE 1,046 200028RU 3.2660 16:20:35 BATE 864 200028S1 3.2660 16:20:41 XLON 1,485 1076834817088393 3.2660 16:20:41 XLON 955 1076834817088394 3.2650 16:20:46 CHIX 1,401 120002MNS 3.2660 16:20:49 XLON 564 1076834817088481 3.2660 16:20:52 XLON 481 1076834817088488 3.2660 16:21:02 XLON 894 1076834817088538 3.2660 16:21:02 XLON 1,104 1076834817088539 3.2650 16:21:02 BATE 390 200028XT 3.2650 16:21:06 XLON 809 1076834817088573 3.2650 16:21:07 XLON 1,332 1076834817088577 3.2650 16:21:07 BATE 1,700 200028YW 3.2650 16:21:19 CHIX 1,583 120002MTD 3.2640 16:21:38 AQXE 433 218681 3.2650 16:21:42 XLON 117 1076834817088727 3.2650 16:21:42 XLON 529 1076834817088728 3.2650 16:21:42 XLON 294 1076834817088729 3.2650 16:21:42 XLON 310 1076834817088730 3.2650 16:21:42 XLON 34 1076834817088731 3.2650 16:21:49 CHIX 1,046 120002N0N 3.2640 16:22:00 AQXE 390 218990 3.2640 16:22:00 AQXE 242 219001 3.2650 16:22:02 XLON 10 1076834817088786 3.2650 16:22:02 XLON 321 1076834817088787 3.2650 16:22:02 XLON 289 1076834817088788 3.2650 16:22:02 XLON 331 1076834817088789 3.2650 16:22:02 XLON 476 1076834817088790 3.2650 16:22:02 XLON 433 1076834817088791 3.2640 16:22:02 CHIX 390 120002N49 3.2640 16:22:07 XLON 869 1076834817088825 3.2650 16:22:18 TRQX 33 1076834871629686 3.2650 16:22:18 TRQX 1,013 1076834871629687 3.2650 16:22:32 CHIX 329 120002NA4 3.2650 16:22:32 CHIX 22 120002NA5 3.2650 16:22:32 CHIX 32 120002NA6 3.2650 16:22:32 CHIX 2,300 120002NA7 3.2650 16:22:33 XLON 307 1076834817088913 3.2650 16:22:33 XLON 285 1076834817088914 3.2640 16:22:41 CHIX 390 120002NB8 3.2650 16:22:42 XLON 310 1076834817088939 3.2650 16:22:42 XLON 329 1076834817088940 3.2650 16:22:42 XLON 280 1076834817088941 3.2650 16:22:42 XLON 179 1076834817088942 3.2640 16:22:57 XLON 1,170 1076834817089030 3.2650 16:23:09 CHIX 261 120002NGX 3.2650 16:23:09 CHIX 1,081 120002NGY 3.2650 16:23:09 BATE 1,046 200029L1 3.2650 16:23:21 BATE 89 200029PF 3.2650 16:23:28 XLON 300 1076834817089251 3.2650 16:23:28 XLON 1,485 1076834817089252 3.2650 16:23:28 BATE 85 200029RK 3.2650 16:23:29 XLON 291 1076834817089253 3.2650 16:23:30 XLON 27 1076834817089275 3.2650 16:23:34 XLON 287 1076834817089304 3.2650 16:23:34 CHIX 1,046 120002NQK 3.2650 16:23:35 XLON 281 1076834817089305 3.2650 16:23:37 XLON 334 1076834817089315 3.2650 16:23:38 XLON 300 1076834817089322 3.2650 16:23:49 CHIX 670 120002NT4 3.2650 16:23:49 AQXE 243 220539 3.2660 16:24:04 CHIX 524 120002NVD 3.2660 16:24:04 CHIX 862 120002NVE 3.2660 16:24:04 CHIX 46 120002NVF 3.2660 16:24:04 BATE 550 200029ZZ 3.2660 16:24:04 BATE 496 20002A00 3.2660 16:24:13 TRQX 693 1076834871630447 3.2670 16:25:05 CHIX 2,565 120002OEY 3.2670 16:25:05 CHIX 144 120002OEZ 3.2670 16:25:05 BATE 502 20002AI7 3.2670 16:25:05 BATE 114 20002AI8 3.2670 16:25:05 BATE 430 20002AI9 3.2670 16:25:06 CHIX 301 120002OF9 3.2670 16:25:06 CHIX 1,014 120002OFA 3.2660 16:25:12 AQXE 693 223470 3.2670 16:25:15 BATE 87 20002AMG 3.2670 16:25:15 BATE 87 20002AMH 3.2670 16:25:15 BATE 514 20002AMI 3.2670 16:25:15 BATE 87 20002AMU 3.2670 16:25:15 BATE 81 20002AMV 3.2670 16:25:16 BATE 85 20002ANE 3.2670 16:25:16 BATE 95 20002ANF 3.2670 16:25:16 BATE 91 20002ANQ 3.2670 16:25:16 BATE 514 20002ANR 3.2670 16:25:16 BATE 91 20002ANS 3.2660 16:25:16 AQXE 238 223570 3.2670 16:25:29 CHIX 402 120002ON9 3.2670 16:25:29 CHIX 542 120002ONA 3.2670 16:25:29 CHIX 572 120002ONB 3.2670 16:25:29 CHIX 68 120002ONC 3.2670 16:25:45 BATE 94 20002AVM 3.2670 16:25:45 BATE 84 20002AVN 3.2670 16:25:48 BATE 91 20002AW7 3.2670 16:25:49 CHIX 412 120002ORW 3.2670 16:25:49 CHIX 477 120002ORX 3.2670 16:25:49 CHIX 84 120002ORY 3.2670 16:25:49 CHIX 113 120002ORZ 3.2670 16:25:59 CHIX 307 120002OSX 3.2670 16:25:59 CHIX 739 120002OSY 3.2660 16:26:08 XLON 2,115 1076834817090111 3.2660 16:26:08 XLON 750 1076834817090134 3.2660 16:26:08 XLON 1,300 1076834817090135 3.2660 16:26:08 BATE 1,514 20002AZY 3.2660 16:26:08 AQXE 1,019 224341 3.2650 16:26:08 AQXE 1,783 224344 3.2660 16:26:14 XLON 1,200 1076834817090190 3.2660 16:26:14 XLON 1,509 1076834817090191 3.2660 16:26:15 XLON 349 1076834817090204 3.2660 16:26:15 XLON 290 1076834817090205 3.2660 16:26:15 XLON 306 1076834817090206 3.2660 16:26:15 XLON 310 1076834817090207 3.2660 16:26:15 XLON 1,100 1076834817090208 3.2660 16:26:15 XLON 354 1076834817090209 3.2660 16:26:15 XLON 265 1076834817090214 3.2660 16:26:15 XLON 60 1076834817090215 3.2660 16:26:17 XLON 17 1076834817090220 3.2660 16:26:19 CHIX 1,102 120002P0M 3.2660 16:26:21 XLON 1,858 1076834817090228 3.2660 16:26:21 XLON 292 1076834817090229 3.2660 16:26:21 XLON 31 1076834817090253 3.2660 16:26:23 XLON 844 1076834817090276 3.2660 16:26:23 XLON 281 1076834817090277 3.2660 16:26:23 XLON 579 1076834817090278 3.2660 16:26:28 XLON 281 1076834817090297 3.2660 16:26:28 XLON 1,858 1076834817090298 3.2660 16:26:28 XLON 289 1076834817090301 3.2660 16:26:29 CHIX 1,103 120002P3H 3.2660 16:26:29 CHIX 300 120002P3I 3.2660 16:26:32 XLON 294 1076834817090344 3.2660 16:26:32 XLON 1,858 1076834817090345 3.2660 16:26:33 XLON 287 1076834817090347 3.2660 16:26:33 XLON 759 1076834817090348 3.2660 16:26:42 XLON 474 1076834817090391 3.2660 16:26:49 CHIX 905 120002PB9 3.2660 16:26:49 CHIX 390 120002PBA 3.2650 16:26:54 CHIX 93 120002PCD 3.2670 16:27:18 CHIX 137 120002PJM 3.2670 16:27:18 CHIX 1,546 120002PJN 3.2670 16:27:18 BATE 95 20002BLS 3.2670 16:27:19 BATE 90 20002BM3 3.2670 16:27:19 BATE 42 20002BM5 3.2670 16:27:19 BATE 96 20002BM6 3.2660 16:27:28 XLON 1,735 1076834817090567 3.2660 16:27:28 AQXE 1,656 225861 3.2670 16:27:29 CHIX 337 120002PMN 3.2670 16:27:29 CHIX 119 120002PMO 3.2670 16:27:29 CHIX 426 120002PMP 3.2670 16:27:29 CHIX 28 120002PMQ 3.2670 16:27:29 CHIX 29 120002PMR 3.2670 16:27:29 CHIX 305 120002PMS 3.2670 16:27:29 CHIX 42 120002PMT 3.2670 16:27:49 CHIX 1,046 120002PRT 3.2660 16:27:54 XLON 423 1076834817090716 3.2650 16:27:54 XLON 2,112 1076834817090725 3.2660 16:27:54 XLON 2,709 1076834817090732 3.2660 16:27:54 TRQX 1,200 1076834871632025 3.2660 16:27:54 CHIX 1,061 120002PS8 3.2660 16:27:54 BATE 1,318 20002BSV 3.2660 16:27:54 BATE 88 20002BSX 3.2660 16:27:54 BATE 94 20002BSY 3.2660 16:27:54 AQXE 579 226323 3.2660 16:27:54 AQXE 138 226324 3.2660 16:27:54 AQXE 329 226325 3.2650 16:27:55 XLON 1,300 1076834817090740 3.2650 16:27:55 TRQX 986 1076834871632027 3.2650 16:27:55 TRQX 734 1076834871632037 3.2650 16:27:55 CHIX 1,067 120002PSF 3.2650 16:27:55 BATE 19 20002BT6 3.2650 16:27:55 BATE 1,321 20002BT7 3.2650 16:27:55 AQXE 1,610 226334 3.2640 16:27:55 AQXE 421 226349 3.2650 16:27:56 XLON 794 1076834817090749 3.2650 16:27:56 XLON 252 1076834817090750 3.2640 16:27:56 TRQX 1,088 1076834871632044 3.2640 16:27:59 CHIX 270 120002PUD 3.2650 16:28:02 XLON 1,553 1076834817090777 3.2650 16:28:07 TRQX 1,880 1076834871632138 3.2650 16:28:07 BATE 79 20002BXC 3.2650 16:28:07 BATE 90 20002BXD 3.2650 16:28:08 BATE 78 20002BXE 3.2650 16:28:08 BATE 85 20002BXG 3.2650 16:28:08 BATE 886 20002BXH 3.2650 16:28:08 BATE 75 20002BXI 3.2650 16:28:08 BATE 8 20002BXJ 3.2650 16:28:08 BATE 80 20002BXK 3.2650 16:28:08 BATE 16 20002BXL 3.2650 16:28:14 TRQX 1,046 1076834871632245 3.2650 16:28:29 XLON 1,046 1076834817090892 3.2650 16:28:30 XLON 679 1076834817090893 3.2650 16:28:30 CHIX 1,046 120002Q7S 3.2650 16:28:38 TRQX 1,180 1076834871632396 3.2650 16:28:38 BATE 1,060 20002C74 3.2650 16:28:52 XLON 676 1076834817091004 3.2650 16:28:52 XLON 498 1076834817091005 3.2650 16:28:52 XLON 1,500 1076834817091008 3.2650 16:28:52 AQXE 1,502 227582 3.2640 16:28:55 XLON 51 1076834817091041 3.2640 16:28:55 XLON 1,400 1076834817091049 3.2640 16:28:55 TRQX 1,216 1076834871632492 3.2640 16:28:55 CHIX 800 120002QFJ 3.2640 16:28:55 BATE 1,145 20002CC6 3.2630 16:28:58 CHIX 1,508 120002QGM 3.2630 16:28:58 BATE 407 20002CD1 3.2630 16:28:58 BATE 692 20002CD2 3.2630 16:28:58 AQXE 336 227746 3.2630 16:28:58 AQXE 145 227761 3.2630 16:29:00 AQXE 594 227818 3.2640 16:29:15 XLON 2,399 1076834817091238 3.2640 16:29:18 CHIX 1,046 120002QPX 3.2630 16:29:24 BATE 1,029 20002CMP 3.2630 16:29:29 CHIX 44 120002QVH 3.2630 16:29:29 CHIX 1,162 120002QVI 3.2630 16:29:30 CHIX 1,864 120002QW3 3.2630 16:29:30 CHIX 892 120002QW4 3.2630 16:29:30 CHIX 60 120002QW5 3.2620 16:29:30 AQXE 325 228784 3.2630 16:29:32 XLON 304 1076834817091343 3.2630 16:29:32 XLON 576 1076834817091344 3.2630 16:29:32 XLON 576 1076834817091345 3.2630 16:29:32 XLON 304 1076834817091346 3.2630 16:29:32 XLON 339 1076834817091347 3.2630 16:29:32 XLON 610 1076834817091348 3.2630 16:29:34 XLON 308 1076834817091380 3.2630 16:29:35 XLON 313 1076834817091403 3.2630 16:29:35 TRQX 234 1076834871632835 3.2630 16:29:36 BATE 80 20002CQS 3.2630 16:29:37 XLON 619 1076834817091407 3.2630 16:29:37 XLON 39 1076834817091408 3.2640 16:29:58 XLON 842 1076834817091719 3.2640 16:29:58 XLON 667 1076834817091720 3.2640 16:29:58 XLON 10 1076834817091721 3.2630 16:29:59 BATE 2 20002CY8 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 POSEAPNKAFNLEFA