Kingfisher PLC

Transaction in Own Shares • Oct 14, 2024

National Storage Mechanism | Additional information RNS Number : 9596H Kingfisher PLC 14 October 2024 KINGFISHER PLC Transaction in own shares 14 October 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 11 October 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: 11 October 2024 Total number of shares purchased: 2,189,065 Volume Weighted Average price paid per share: ��3.1241 Highest price paid per share: ��3.1310 Lowest price paid per share: ��3.1140 To date, Kingfisher has purchased 13,518,037 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 1,097,765 ��3.1243 CHIX 500,000 ��3.1237 BATE 291,388 ��3.1237 TRQX 149,912 ��3.1239 AQXE 150,000 ��3.1249 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 11 Oct 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 3.1230 10:02:25 XLON 2,019 1086135568706300 3.1260 10:09:35 XLON 1,519 1086135568706657 3.1260 10:09:35 CHIX 2,040 120000H7J 3.1260 10:09:35 BATE 2,029 20000CT3 3.1260 10:09:35 AQXE 2,046 23263 3.1270 10:15:45 XLON 1,499 1086135568706958 3.1260 10:18:15 XLON 1,594 1086135568707181 3.1260 10:18:15 CHIX 1,348 120000HRU 3.1260 10:18:15 CHIX 132 120000HRV 3.1260 10:18:15 BATE 1,480 20000DA5 3.1260 10:18:15 AQXE 1,592 24662 3.1250 10:18:41 TRQX 1,468 1086112000913393 3.1250 10:18:41 TRQX 596 1086112000913394 3.1250 10:18:41 XLON 666 1086135568707202 3.1250 10:18:41 XLON 514 1086135568707203 3.1250 10:18:41 CHIX 2,039 120000HTT 3.1250 10:18:41 BATE 2,031 20000DB7 3.1250 10:18:48 AQXE 1,413 24781 3.1250 10:19:19 AQXE 611 24822 3.1240 10:20:38 XLON 1,486 1086135568707406 3.1240 10:20:38 CHIX 578 120000HYF 3.1240 10:20:38 BATE 1,108 20000DFU 3.1240 10:20:39 CHIX 1,374 120000HYL 3.1240 10:20:41 TRQX 1,230 1086112000913568 3.1240 10:20:41 TRQX 92 1086112000913569 3.1240 10:20:41 TRQX 710 1086112000913570 3.1230 10:27:25 XLON 886 1086135568707801 3.1230 10:27:25 XLON 64 1086135568707802 3.1230 10:27:25 XLON 194 1086135568707803 3.1230 10:27:25 CHIX 663 120000IJB 3.1230 10:28:19 TRQX 1,007 1086112000914071 3.1230 10:28:19 TRQX 1,007 1086112000914072 3.1230 10:28:19 CHIX 210 120000IMF 3.1230 10:28:19 CHIX 380 120000IMG 3.1220 10:31:40 XLON 922 1086135568708105 3.1220 10:31:40 XLON 375 1086135568708106 3.1220 10:31:40 CHIX 1,140 120000IUC 3.1210 10:32:53 XLON 1,382 1086135568708231 3.1210 10:32:53 CHIX 2,032 120000IXO 3.1230 10:37:07 XLON 2,041 1086135568708588 3.1230 10:37:07 CHIX 4 120000J86 3.1230 10:37:07 CHIX 2,045 120000J87 3.1230 10:43:00 XLON 104 1086135568708956 3.1230 10:43:00 XLON 1,967 1086135568708957 3.1230 10:43:00 CHIX 1,605 120000JPT 3.1230 10:43:00 CHIX 439 120000JPU 3.1220 10:43:51 XLON 2,027 1086135568709030 3.1220 10:43:51 CHIX 2,062 120000JSF 3.1220 10:43:51 BATE 640 20000ETV 3.1220 10:43:51 BATE 640 20000ETW 3.1210 10:44:06 XLON 2,080 1086135568709081 3.1210 10:44:06 CHIX 2,079 120000JW1 3.1210 10:44:06 BATE 686 20000EVM 3.1210 10:44:06 BATE 605 20000EVN 3.1200 10:44:42 XLON 2,084 1086135568709169 3.1200 10:46:12 CHIX 2,030 120000K5D 3.1200 10:55:48 XLON 388 1086135568710356 3.1220 10:58:38 XLON 2,000 1086135568710549 3.1220 10:58:38 XLON 81 1086135568710550 3.1210 10:58:47 XLON 2,051 1086135568710584 3.1220 10:58:47 XLON 454 1086135568710585 3.1220 10:58:47 XLON 1,056 1086135568710586 3.1220 10:58:47 XLON 1,056 1086135568710587 3.1220 10:58:47 XLON 75 1086135568710588 3.1210 10:58:47 XLON 1,104 1086135568710589 3.1210 10:58:47 XLON 21 1086135568710590 3.1210 10:58:47 CHIX 2,026 120000LN2 3.1210 10:58:48 XLON 175 1086135568710591 3.1210 10:58:48 XLON 929 1086135568710592 3.1210 10:58:48 XLON 670 1086135568710593 3.1210 10:58:53 XLON 271 1086135568710596 3.1220 11:02:57 CHIX 723 120000LYW 3.1220 11:02:57 CHIX 1,290 120000LYX 3.1220 11:02:57 BATE 1,450 20000GDL 3.1220 11:03:00 XLON 436 1086135568710813 3.1220 11:03:43 XLON 507 1086135568711034 3.1230 11:04:52 CHIX 1,864 120000M4T 3.1230 11:04:52 CHIX 234 120000M4U 3.1230 11:04:52 CHIX 336 120000M4V 3.1230 11:04:52 CHIX 207 120000M4W 3.1220 11:05:40 XLON 572 1086135568711147 3.1230 11:10:57 XLON 1,255 1086135568711401 3.1230 11:10:57 XLON 1,076 1086135568711402 3.1230 11:10:57 XLON 1,213 1086135568711403 3.1230 11:11:06 XLON 424 1086135568711419 3.1230 11:11:16 XLON 467 1086135568711433 3.1230 11:11:17 XLON 1,104 1086135568711434 3.1230 11:11:18 XLON 203 1086135568711435 3.1230 11:11:18 XLON 1 1086135568711438 3.1230 11:11:18 XLON 1,056 1086135568711439 3.1230 11:11:18 XLON 471 1086135568711440 3.1230 11:13:49 XLON 1,056 1086135568711582 3.1230 11:13:49 XLON 48 1086135568711583 3.1230 11:13:49 XLON 1,104 1086135568711584 3.1220 11:13:49 CHIX 1,416 120000MUM 3.1220 11:14:45 XLON 2,086 1086135568711627 3.1220 11:14:45 XLON 309 1086135568711634 3.1220 11:14:45 XLON 795 1086135568711635 3.1220 11:14:45 XLON 270 1086135568711636 3.1220 11:14:45 CHIX 647 120000MWI 3.1220 11:14:45 CHIX 1,293 120000MWN 3.1210 11:14:56 XLON 2,044 1086135568711675 3.1220 11:14:56 XLON 516 1086135568711679 3.1220 11:14:56 XLON 588 1086135568711680 3.1210 11:14:56 CHIX 2,035 120000MY1 3.1220 11:14:56 CHIX 1,104 120000MY5 3.1210 11:14:56 BATE 915 20000H53 3.1210 11:14:56 BATE 659 20000H54 3.1210 11:16:28 XLON 859 1086135568711818 3.1210 11:16:53 XLON 1,174 1086135568711881 3.1200 11:18:54 TRQX 927 1086112000918636 3.1200 11:18:54 TRQX 927 1086112000918637 3.1200 11:18:54 XLON 2,078 1086135568711998 3.1200 11:18:54 CHIX 2,073 120000NBH 3.1210 11:18:54 CHIX 720 120000NBJ 3.1200 11:18:54 BATE 29 20000HEV 3.1200 11:18:54 BATE 634 20000HEW 3.1200 11:18:54 BATE 605 20000HEZ 3.1200 11:18:56 CHIX 462 120000NBV 3.1200 11:18:56 CHIX 263 120000NBX 3.1200 11:18:57 XLON 438 1086135568712002 3.1200 11:18:57 CHIX 1,094 120000NBY 3.1190 11:20:43 CHIX 667 120000NG8 3.1190 11:20:44 XLON 2,099 1086135568712095 3.1180 11:20:44 XLON 1,636 1086135568712102 3.1180 11:20:44 XLON 447 1086135568712103 3.1190 11:20:44 CHIX 1,309 120000NGG 3.1190 11:20:44 CHIX 80 120000NGH 3.1180 11:20:44 CHIX 2,017 120000NGP 3.1190 11:20:44 BATE 1,551 20000HJP 3.1180 11:20:44 BATE 1,128 20000HJQ 3.1180 11:20:46 XLON 516 1086135568712105 3.1190 11:23:27 CHIX 894 120000NML 3.1190 11:23:27 CHIX 421 120000NMM 3.1180 11:33:12 TRQX 885 1086112000919637 3.1180 11:33:12 TRQX 885 1086112000919638 3.1180 11:33:12 XLON 2,096 1086135568712770 3.1180 11:33:12 XLON 1,300 1086135568712780 3.1180 11:33:12 CHIX 2,079 120000OCE 3.1180 11:33:12 CHIX 850 120000OCM 3.1180 11:33:12 CHIX 254 120000OCN 3.1180 11:33:12 BATE 1,536 20000IAI 3.1180 11:33:13 XLON 752 1086135568712781 3.1180 11:36:01 XLON 569 1086135568712981 3.1170 11:36:01 XLON 2,019 1086135568712983 3.1160 11:36:01 XLON 2,022 1086135568712988 3.1170 11:36:01 CHIX 2,048 120000OHS 3.1160 11:36:01 CHIX 1,220 120000OI0 3.1160 11:36:01 CHIX 708 120000OI1 3.1160 11:36:01 CHIX 148 120000OI2 3.1170 11:36:01 CHIX 1,104 120000OI5 3.1160 11:36:01 BATE 1,673 20000IFA 3.1150 11:36:03 XLON 2,067 1086135568712997 3.1160 11:36:03 XLON 1,104 1086135568712998 3.1150 11:36:03 CHIX 2,032 120000OIF 3.1160 11:36:03 CHIX 1,104 120000OII 3.1150 11:38:09 CHIX 2,044 120000ONZ 3.1150 11:38:09 BATE 2,030 20000IK0 3.1140 11:43:25 XLON 2,108 1086135568713305 3.1140 11:43:25 CHIX 2,039 120000OYV 3.1140 11:44:05 XLON 445 1086135568713337 3.1140 11:44:05 XLON 711 1086135568713338 3.1140 11:44:05 XLON 713 1086135568713342 3.1140 11:44:05 CHIX 272 120000OZZ 3.1160 11:49:44 XLON 735 1086135568713614 3.1160 11:49:44 CHIX 241 120000PKR 3.1160 11:49:44 CHIX 1,209 120000PKS 3.1160 11:49:44 CHIX 615 120000PKT 3.1160 11:49:47 XLON 1,301 1086135568713626 3.1190 11:59:28 XLON 1,084 1086135568714142 3.1190 12:01:25 XLON 407 1086135568714211 3.1190 12:01:26 XLON 407 1086135568714227 3.1190 12:01:27 XLON 409 1086135568714228 3.1190 12:01:27 XLON 215 1086135568714230 3.1190 12:01:27 CHIX 432 120000QHS 3.1190 12:01:27 CHIX 72 120000QHT 3.1190 12:01:27 CHIX 792 120000QHU 3.1210 12:05:16 XLON 103 1086135568714515 3.1210 12:05:16 CHIX 97 120000QXM 3.1230 12:06:49 XLON 507 1086135568714618 3.1230 12:06:49 XLON 796 1086135568714619 3.1220 12:07:37 TRQX 1,171 1086112000922165 3.1220 12:07:37 XLON 2,077 1086135568714687 3.1220 12:07:37 XLON 1,300 1086135568714691 3.1220 12:07:37 XLON 424 1086135568714692 3.1220 12:07:37 XLON 917 1086135568714693 3.1220 12:07:37 XLON 1,000 1086135568714694 3.1220 12:07:37 XLON 640 1086135568714695 3.1220 12:07:37 CHIX 800 120000R6J 3.1220 12:07:37 CHIX 864 120000R6K 3.1220 12:07:37 AQXE 1,125 43102 3.1220 12:07:38 XLON 1,864 1086135568714702 3.1220 12:09:03 XLON 490 1086135568714746 3.1220 12:09:04 CHIX 669 120000RAH 3.1220 12:09:13 XLON 493 1086135568714765 3.1210 12:09:16 TRQX 1,172 1086112000922246 3.1200 12:09:16 TRQX 1,189 1086112000922250 3.1210 12:09:16 XLON 2,058 1086135568714780 3.1200 12:09:16 XLON 2,017 1086135568714787 3.1200 12:09:16 XLON 1,300 1086135568714788 3.1200 12:09:16 XLON 494 1086135568714789 3.1200 12:09:16 XLON 847 1086135568714790 3.1190 12:09:16 XLON 2,100 1086135568714792 3.1210 12:09:16 CHIX 2,031 120000RBN 3.1200 12:09:16 CHIX 1,561 120000RBV 3.1200 12:09:16 CHIX 498 120000RBW 3.1200 12:09:16 CHIX 1,864 120000RC1 3.1190 12:09:16 CHIX 2,099 120000RC2 3.1210 12:09:16 BATE 2,005 20000KU0 3.1200 12:09:16 BATE 119 20000KU4 3.1200 12:09:16 BATE 1,642 20000KU5 3.1190 12:09:16 BATE 1,254 20000KU6 3.1190 12:09:16 BATE 202 20000KU7 3.1210 12:09:16 AQXE 1,125 43320 3.1210 12:16:55 XLON 2,071 1086135568715073 3.1210 12:17:07 XLON 1,200 1086135568715090 3.1210 12:17:07 CHIX 1,354 120000RVZ 3.1210 12:17:07 CHIX 677 120000RW0 3.1210 12:17:07 BATE 1,586 20000LAI 3.1210 12:18:30 AQXE 1,519 44568 3.1210 12:18:39 XLON 532 1086135568715142 3.1210 12:19:30 XLON 396 1086135568715179 3.1210 12:19:30 CHIX 543 120000S3T 3.1210 12:19:33 XLON 1,256 1086135568715186 3.1220 12:19:41 CHIX 475 120000S5C 3.1220 12:19:41 CHIX 866 120000S5D 3.1220 12:19:41 CHIX 277 120000S5E 3.1220 12:19:41 CHIX 524 120000S5F 3.1220 12:19:42 CHIX 1,337 120000S5G 3.1220 12:19:43 CHIX 504 120000S5N 3.1220 12:20:34 CHIX 1,864 120000S7K 3.1220 12:20:34 CHIX 560 120000S7L 3.1220 12:20:34 CHIX 1,864 120000S80 3.1220 12:20:34 CHIX 246 120000S81 3.1220 12:20:35 CHIX 233 120000S82 3.1220 12:20:35 CHIX 432 120000S83 3.1220 12:20:37 CHIX 1,864 120000S85 3.1220 12:20:37 CHIX 250 120000S86 3.1220 12:20:37 CHIX 527 120000S87 3.1220 12:22:10 CHIX 272 120000SB5 3.1220 12:22:10 CHIX 432 120000SB7 3.1220 12:22:11 CHIX 181 120000SB8 3.1220 12:22:11 CHIX 144 120000SBA 3.1220 12:22:37 XLON 298 1086135568715341 3.1220 12:22:37 CHIX 248 120000SCL 3.1230 12:23:11 XLON 1,040 1086135568715378 3.1230 12:23:11 XLON 352 1086135568715379 3.1230 12:23:19 CHIX 494 120000SED 3.1230 12:23:19 CHIX 880 120000SEE 3.1230 12:23:19 CHIX 10 120000SEF 3.1230 12:23:20 XLON 850 1086135568715383 3.1230 12:23:20 CHIX 736 120000SEI 3.1230 12:23:21 CHIX 72 120000SEJ 3.1230 12:23:21 CHIX 847 120000SEK 3.1220 12:23:27 XLON 2,076 1086135568715392 3.1230 12:23:27 XLON 478 1086135568715395 3.1230 12:23:27 XLON 1,056 1086135568715396 3.1230 12:23:27 XLON 390 1086135568715397 3.1230 12:26:20 CHIX 1,164 120000SJA 3.1230 12:26:20 CHIX 504 120000SJB 3.1220 12:28:46 TRQX 1,181 1086112000923415 3.1210 12:28:46 TRQX 839 1086112000923416 3.1210 12:28:46 TRQX 327 1086112000923418 3.1210 12:28:46 XLON 2,090 1086135568715538 3.1210 12:28:46 XLON 1,300 1086135568715542 3.1210 12:28:46 XLON 1,056 1086135568715543 3.1210 12:28:46 CHIX 2,039 120000SNE 3.1210 12:28:46 CHIX 39 120000SNF 3.1210 12:28:46 BATE 304 20000LZO 3.1210 12:28:46 BATE 1,795 20000LZP 3.1200 12:29:39 XLON 2,047 1086135568715601 3.1200 12:29:39 CHIX 2,052 120000SQC 3.1200 12:29:39 BATE 1,536 20000M1V 3.1190 12:31:00 XLON 33 1086135568715671 3.1190 12:37:08 TRQX 1,333 1086112000923920 3.1190 12:37:08 XLON 2,021 1086135568715995 3.1190 12:37:08 XLON 1,300 1086135568715998 3.1190 12:37:08 XLON 1,056 1086135568715999 3.1190 12:37:08 XLON 285 1086135568716000 3.1180 12:37:08 XLON 2,031 1086135568716001 3.1180 12:37:08 XLON 764 1086135568716002 3.1190 12:37:08 CHIX 2,057 120000TD9 3.1190 12:37:08 CHIX 1,100 120000TDH 3.1180 12:37:08 CHIX 1,004 120000TDL 3.1180 12:37:08 CHIX 1,087 120000TDM 3.1180 12:37:08 CHIX 349 120000TDQ 3.1190 12:37:08 BATE 1,577 20000MKC 3.1180 12:37:08 BATE 1,617 20000MKF 3.1180 12:37:08 BATE 47 20000MKG 3.1190 12:41:40 CHIX 1,942 120000TNZ 3.1190 12:41:42 CHIX 102 120000TOF 3.1190 12:47:18 XLON 694 1086135568716458 3.1190 12:47:18 CHIX 274 120000U1K 3.1190 12:47:18 CHIX 284 120000U1L 3.1190 12:47:19 XLON 374 1086135568716463 3.1190 12:47:19 CHIX 1,377 120000U1N 3.1190 12:47:25 BATE 815 20000N3B 3.1190 12:47:25 BATE 1,088 20000N3C 3.1180 12:47:25 AQXE 1,220 48475 3.1180 12:48:59 CHIX 2,051 120000U3R 3.1200 12:49:24 XLON 433 1086135568716562 3.1200 12:49:24 XLON 1,138 1086135568716563 3.1200 12:49:24 CHIX 11 120000U5Y 3.1200 12:49:24 CHIX 360 120000U5Z 3.1200 12:49:24 CHIX 414 120000U60 3.1200 12:49:24 CHIX 1,083 120000U61 3.1200 12:49:24 CHIX 504 120000U62 3.1200 12:49:24 CHIX 269 120000U63 3.1190 12:49:30 TRQX 1,275 1086112000924534 3.1200 12:49:30 XLON 870 1086135568716566 3.1200 12:49:30 CHIX 326 120000U69 3.1190 12:49:30 CHIX 2,090 120000U6A 3.1210 12:51:37 TRQX 898 1086112000924658 3.1220 12:52:02 CHIX 221 120000UB9 3.1220 12:52:02 CHIX 581 120000UBA 3.1220 12:52:02 CHIX 245 120000UBB 3.1220 12:52:02 CHIX 288 120000UBC 3.1220 12:52:02 CHIX 751 120000UBD 3.1220 12:52:06 CHIX 1,104 120000UBO 3.1220 12:53:56 CHIX 869 120000UGT 3.1220 12:53:56 CHIX 192 120000UGU 3.1220 12:53:56 CHIX 43 120000UGV 3.1210 12:54:47 XLON 97 1086135568716769 3.1210 12:54:50 TRQX 246 1086112000924808 3.1210 12:54:50 XLON 2,004 1086135568716770 3.1210 12:54:50 XLON 1,300 1086135568716781 3.1210 12:54:50 XLON 1,056 1086135568716782 3.1210 12:54:50 XLON 613 1086135568716783 3.1210 12:56:42 CHIX 2,011 120000UN2 3.1210 12:56:43 BATE 2,076 20000NMU 3.1210 12:56:52 AQXE 1,109 49816 3.1210 12:59:01 XLON 587 1086135568717009 3.1210 12:59:01 XLON 307 1086135568717010 3.1210 12:59:01 XLON 586 1086135568717011 3.1210 12:59:01 XLON 1,748 1086135568717012 3.1210 12:59:01 CHIX 1,104 120000URA 3.1210 12:59:02 XLON 327 1086135568717014 3.1210 12:59:02 XLON 304 1086135568717015 3.1210 12:59:02 XLON 800 1086135568717016 3.1210 12:59:02 XLON 583 1086135568717017 3.1210 12:59:04 XLON 797 1086135568717018 3.1210 12:59:06 XLON 1,003 1086135568717019 3.1210 12:59:08 XLON 516 1086135568717020 3.1210 12:59:14 XLON 530 1086135568717021 3.1210 12:59:19 XLON 684 1086135568717032 3.1210 12:59:19 XLON 18 1086135568717033 3.1210 12:59:21 XLON 883 1086135568717034 3.1210 12:59:25 XLON 438 1086135568717035 3.1210 12:59:26 XLON 1,208 1086135568717036 3.1210 12:59:27 XLON 1,505 1086135568717037 3.1210 12:59:27 XLON 1,645 1086135568717039 3.1210 12:59:27 XLON 996 1086135568717040 3.1210 12:59:27 XLON 1,104 1086135568717043 3.1210 12:59:28 XLON 233 1086135568717044 3.1210 12:59:28 XLON 1,104 1086135568717046 3.1210 12:59:29 XLON 193 1086135568717047 3.1200 12:59:38 XLON 2,020 1086135568717053 3.1200 12:59:38 CHIX 2,019 120000US9 3.1200 12:59:38 BATE 1,855 20000NRW 3.1200 12:59:51 TRQX 1 1086112000925069 3.1200 12:59:51 BATE 6 20000NSA 3.1210 13:00:18 XLON 713 1086135568717080 3.1210 13:00:20 XLON 1,313 1086135568717081 3.1210 13:00:21 XLON 1,104 1086135568717082 3.1210 13:00:21 XLON 807 1086135568717084 3.1210 13:00:23 XLON 327 1086135568717086 3.1210 13:00:26 XLON 668 1086135568717095 3.1210 13:00:26 XLON 303 1086135568717096 3.1200 13:00:45 TRQX 815 1086112000925130 3.1200 13:00:51 TRQX 342 1086112000925142 3.1200 13:00:51 XLON 2,034 1086135568717105 3.1210 13:02:05 XLON 2,066 1086135568717171 3.1230 13:04:48 TRQX 1,167 1086112000925418 3.1230 13:04:48 TRQX 237 1086112000925419 3.1220 13:05:05 TRQX 1,377 1086112000925485 3.1220 13:05:05 XLON 2,070 1086135568717384 3.1220 13:05:05 XLON 1,056 1086135568717390 3.1220 13:05:05 XLON 1,056 1086135568717391 3.1220 13:05:05 XLON 529 1086135568717392 3.1220 13:05:05 CHIX 2,054 120000V9U 3.1220 13:05:05 BATE 1,974 20000O6V 3.1220 13:05:05 AQXE 2,064 51353 3.1220 13:05:18 XLON 2,189 1086135568717402 3.1220 13:05:18 XLON 1,104 1086135568717404 3.1220 13:06:16 CHIX 648 120000VE7 3.1220 13:06:16 CHIX 456 120000VE8 3.1220 13:07:46 CHIX 295 120000VHA 3.1220 13:07:46 CHIX 576 120000VHB 3.1220 13:07:46 CHIX 310 120000VHC 3.1220 13:09:26 CHIX 638 120000VK6 3.1220 13:09:26 CHIX 466 120000VK7 3.1220 13:10:42 XLON 300 1086135568717716 3.1220 13:12:58 XLON 454 1086135568717822 3.1220 13:12:58 XLON 13 1086135568717832 3.1220 13:12:58 XLON 166 1086135568717833 3.1220 13:12:58 CHIX 864 120000VTQ 3.1220 13:12:58 CHIX 1,104 120000VTR 3.1220 13:12:59 XLON 800 1086135568717837 3.1220 13:13:30 XLON 15 1086135568717897 3.1220 13:13:31 XLON 274 1086135568717898 3.1220 13:13:31 XLON 328 1086135568717903 3.1220 13:13:36 CHIX 162 120000VVB 3.1220 13:13:36 CHIX 555 120000VVC 3.1220 13:13:36 CHIX 256 120000VVD 3.1220 13:13:36 CHIX 131 120000VVE 3.1220 13:13:37 XLON 1,084 1086135568717906 3.1220 13:13:38 XLON 736 1086135568717907 3.1210 13:14:57 XLON 847 1086135568718005 3.1220 13:15:06 CHIX 13 120000W02 3.1220 13:15:06 CHIX 1,091 120000W03 3.1220 13:16:26 CHIX 555 120000W4G 3.1230 13:19:34 XLON 900 1086135568718410 3.1230 13:19:34 XLON 1,056 1086135568718411 3.1230 13:19:34 XLON 685 1086135568718412 3.1230 13:19:34 CHIX 358 120000WLJ 3.1230 13:19:35 XLON 483 1086135568718417 3.1230 13:19:35 XLON 8 1086135568718421 3.1230 13:19:35 XLON 2,075 1086135568718422 3.1230 13:19:35 CHIX 576 120000WLK 3.1230 13:19:40 CHIX 464 120000WLR 3.1230 13:19:53 CHIX 6 120000WMX 3.1230 13:20:33 XLON 1,545 1086135568718587 3.1230 13:20:33 XLON 489 1086135568718588 3.1230 13:20:33 CHIX 1,677 120000WPL 3.1230 13:20:33 CHIX 377 120000WPM 3.1230 13:21:13 XLON 480 1086135568718635 3.1230 13:21:14 XLON 11 1086135568718646 3.1230 13:21:14 XLON 1,842 1086135568718647 3.1230 13:21:14 XLON 788 1086135568718648 3.1230 13:21:14 XLON 486 1086135568718655 3.1230 13:21:14 XLON 1,600 1086135568718656 3.1220 13:21:16 TRQX 556 1086112000926511 3.1220 13:21:16 TRQX 556 1086112000926512 3.1220 13:21:16 XLON 2,031 1086135568718663 3.1220 13:21:16 CHIX 2,074 120000WS7 3.1220 13:21:16 BATE 1,362 20000PDK 3.1220 13:21:16 BATE 369 20000PDL 3.1220 13:21:16 BATE 369 20000PDM 3.1220 13:21:16 AQXE 812 54651 3.1220 13:21:16 AQXE 842 54652 3.1220 13:21:17 XLON 406 1086135568718677 3.1220 13:21:17 XLON 950 1086135568718678 3.1220 13:21:17 XLON 1,285 1086135568718679 3.1220 13:21:20 XLON 767 1086135568718685 3.1210 13:21:27 TRQX 792 1086112000926521 3.1210 13:21:27 XLON 1,239 1086135568718692 3.1210 13:21:27 CHIX 354 120000WU2 3.1210 13:21:27 CHIX 273 120000WU3 3.1210 13:21:27 CHIX 1,466 120000WU4 3.1210 13:21:27 BATE 1,956 20000PEL 3.1210 13:21:32 TRQX 318 1086112000926525 3.1200 13:23:51 XLON 2,091 1086135568718865 3.1200 13:23:51 CHIX 2,053 120000X40 3.1200 13:23:51 BATE 537 20000PLX 3.1200 13:23:51 BATE 1,027 20000PLY 3.1200 13:23:51 AQXE 904 55077 3.1200 13:23:51 AQXE 686 55078 3.1200 13:27:46 CHIX 462 120000XFJ 3.1200 13:27:46 CHIX 504 120000XFK 3.1210 13:28:57 TRQX 1,502 1086112000926991 3.1210 13:28:57 XLON 2,017 1086135568719348 3.1210 13:28:57 BATE 2,022 20000PYF 3.1210 13:29:16 AQXE 1,212 56382 3.1260 13:30:09 XLON 2,050 1086135568719644 3.1270 13:30:09 XLON 1,056 1086135568719646 3.1270 13:30:09 XLON 1,056 1086135568719647 3.1270 13:30:09 XLON 529 1086135568719648 3.1270 13:30:10 XLON 527 1086135568719654 3.1270 13:30:10 XLON 1,480 1086135568719655 3.1260 13:30:10 XLON 2,050 1086135568719666 3.1270 13:30:10 XLON 1,464 1086135568719667 3.1270 13:30:10 XLON 1,056 1086135568719668 3.1260 13:30:12 XLON 932 1086135568719678 3.1250 13:30:13 AQXE 1,583 56969 3.1270 13:30:50 CHIX 1,903 120000Y81 3.1270 13:31:00 XLON 2,074 1086135568719770 3.1270 13:31:00 AQXE 1,294 57227 3.1260 13:31:13 XLON 2,052 1086135568719807 3.1260 13:31:13 CHIX 2,077 120000YAG 3.1260 13:31:13 BATE 2,032 20000QFO 3.1260 13:31:13 AQXE 659 57300 3.1260 13:31:13 AQXE 720 57301 3.1250 13:31:15 TRQX 1,299 1086112000927371 3.1260 13:31:15 XLON 332 1086135568719829 3.1250 13:31:15 XLON 2,051 1086135568719830 3.1250 13:31:15 CHIX 687 120000YBT 3.1250 13:31:15 CHIX 1,406 120000YBU 3.1250 13:31:15 BATE 591 20000QGM 3.1250 13:31:15 BATE 1,461 20000QGN 3.1250 13:31:25 TRQX 1,472 1086112000927387 3.1260 13:31:25 XLON 365 1086135568719857 3.1250 13:31:25 XLON 2,073 1086135568719859 3.1250 13:31:25 BATE 2,087 20000QI0 3.1250 13:31:25 AQXE 837 57370 3.1250 13:31:30 AQXE 523 57392 3.1250 13:31:36 XLON 374 1086135568719876 3.1250 13:32:27 XLON 1,151 1086135568719962 3.1250 13:32:27 XLON 864 1086135568719963 3.1250 13:32:27 CHIX 2,027 120000YJ7 3.1250 13:32:27 AQXE 1,445 57676 3.1260 13:33:56 BATE 826 20000QR4 3.1260 13:34:06 TRQX 1,321 1086112000927599 3.1260 13:34:06 XLON 2,034 1086135568720102 3.1260 13:34:06 CHIX 2,048 120000YP2 3.1260 13:34:06 BATE 1,214 20000QSM 3.1260 13:34:55 XLON 598 1086135568720152 3.1250 13:34:55 XLON 1,570 1086135568720153 3.1250 13:35:14 BATE 1,371 20000QVV 3.1250 13:35:37 XLON 502 1086135568720230 3.1250 13:35:55 TRQX 1,313 1086112000927703 3.1250 13:35:55 CHIX 2,097 120000YTO 3.1250 13:35:55 BATE 689 20000QXB 3.1260 13:35:57 XLON 638 1086135568720252 3.1260 13:37:36 TRQX 542 1086112000927800 3.1260 13:37:36 TRQX 821 1086112000927801 3.1260 13:37:36 XLON 1,394 1086135568720348 3.1260 13:37:36 XLON 317 1086135568720354 3.1260 13:37:36 XLON 1,056 1086135568720355 3.1250 13:37:36 XLON 1,128 1086135568720356 3.1260 13:37:36 CHIX 1,555 120000YZ3 3.1260 13:37:36 CHIX 519 120000YZ4 3.1260 13:37:36 BATE 2,039 20000R26 3.1250 13:37:36 BATE 1,104 20000R28 3.1250 13:38:17 TRQX 712 1086112000927865 3.1250 13:38:17 XLON 901 1086135568720421 3.1250 13:38:17 AQXE 223 58822 3.1250 13:38:46 BATE 949 20000R5K 3.1250 13:38:57 TRQX 639 1086112000927908 3.1250 13:38:57 CHIX 1,724 120000Z3M 3.1250 13:38:57 CHIX 323 120000Z3N 3.1250 13:38:57 AQXE 1,526 58989 3.1240 13:40:17 XLON 1,472 1086135568720531 3.1240 13:40:46 BATE 2,020 20000RBV 3.1250 13:43:27 XLON 1,514 1086135568720694 3.1250 13:43:27 CHIX 1,412 120000ZFA 3.1250 13:43:27 BATE 1,104 20000RI3 3.1260 13:43:55 XLON 615 1086135568720707 3.1260 13:43:55 XLON 320 1086135568720708 3.1260 13:43:56 XLON 1,056 1086135568720710 3.1260 13:43:56 XLON 598 1086135568720711 3.1260 13:43:56 XLON 293 1086135568720712 3.1250 13:43:56 BATE 102 20000RJ3 3.1260 13:43:57 XLON 303 1086135568720713 3.1260 13:44:00 XLON 286 1086135568720714 3.1260 13:44:00 XLON 598 1086135568720715 3.1260 13:44:24 XLON 1,056 1086135568720730 3.1260 13:44:24 XLON 315 1086135568720731 3.1260 13:44:35 XLON 64 1086135568720739 3.1260 13:44:35 XLON 1,056 1086135568720740 3.1260 13:44:35 XLON 1,056 1086135568720741 3.1260 13:44:39 XLON 1,056 1086135568720747 3.1260 13:44:39 XLON 1,200 1086135568720748 3.1260 13:44:39 XLON 334 1086135568720749 3.1250 13:44:39 CHIX 618 120000ZHU 3.1260 13:44:49 XLON 1,056 1086135568720766 3.1260 13:44:49 XLON 334 1086135568720767 3.1260 13:44:49 XLON 1,200 1086135568720768 3.1250 13:45:46 TRQX 1,292 1086112000928456 3.1260 13:45:46 XLON 1,186 1086135568720811 3.1260 13:45:46 XLON 1,056 1086135568720812 3.1250 13:45:46 XLON 502 1086135568720813 3.1240 13:46:57 XLON 603 1086135568720916 3.1260 13:47:40 XLON 555 1086135568720972 3.1250 13:47:50 TRQX 1,939 1086112000928595 3.1250 13:47:50 XLON 2,098 1086135568720984 3.1260 13:47:50 CHIX 1,864 120000ZS9 3.1260 13:47:50 CHIX 5 120000ZSA 3.1260 13:47:50 CHIX 409 120000ZSB 3.1260 13:47:50 CHIX 363 120000ZSC 3.1250 13:47:50 BATE 713 20000RS0 3.1250 13:47:50 BATE 713 20000RS1 3.1250 13:47:50 AQXE 1,601 60578 3.1250 13:47:53 XLON 86 1086135568720987 3.1240 13:48:49 CHIX 2,043 120000ZVL 3.1250 13:49:45 CHIX 2,015 120000ZYP 3.1240 13:50:07 XLON 2,096 1086135568721175 3.1230 13:50:10 TRQX 1,790 1086112000928761 3.1240 13:50:10 XLON 1,264 1086135568721179 3.1240 13:50:10 XLON 25 1086135568721180 3.1240 13:50:10 XLON 1,800 1086135568721181 3.1240 13:50:10 XLON 568 1086135568721182 3.1230 13:50:10 XLON 2,108 1086135568721183 3.1240 13:50:10 CHIX 222 120001002 3.1240 13:50:10 CHIX 1,806 120001003 3.1230 13:50:10 CHIX 2,087 120001006 3.1240 13:50:10 BATE 1,261 20000S06 3.1230 13:50:10 BATE 1,290 20000S08 3.1240 13:50:10 AQXE 1,317 61090 3.1220 13:50:14 XLON 2,105 1086135568721184 3.1220 13:50:14 XLON 1,722 1086135568721185 3.1230 13:50:14 XLON 919 1086135568721186 3.1220 13:50:14 CHIX 1,348 12000100B 3.1220 13:50:14 CHIX 708 12000100C 3.1220 13:50:14 BATE 1,104 20000S0B 3.1220 13:50:14 BATE 147 20000S0C 3.1220 13:50:29 AQXE 1,182 61138 3.1210 13:50:34 TRQX 1,294 1086112000928792 3.1220 13:50:34 XLON 1,641 1086135568721218 3.1220 13:50:34 XLON 531 1086135568721219 3.1210 13:50:34 XLON 2,068 1086135568721220 3.1210 13:50:34 CHIX 2,086 12000100T 3.1210 13:50:34 BATE 425 20000S11 3.1210 13:50:34 BATE 1,104 20000S12 3.1210 13:50:34 BATE 41 20000S13 3.1210 13:50:48 XLON 533 1086135568721235 3.1220 13:51:17 TRQX 1,255 1086112000928878 3.1220 13:51:42 TRQX 814 1086112000928914 3.1210 13:53:37 XLON 785 1086135568721429 3.1210 13:53:37 CHIX 1,339 1200010AH 3.1210 13:54:17 BATE 864 20000SBM 3.1210 13:54:17 BATE 1,104 20000SBN 3.1210 13:54:23 TRQX 717 1086112000929114 3.1210 13:54:23 TRQX 473 1086112000929115 3.1210 13:54:23 XLON 237 1086135568721484 3.1210 13:54:23 XLON 1,035 1086135568721485 3.1210 13:54:23 BATE 108 20000SBZ 3.1200 13:55:09 XLON 1,960 1086135568721534 3.1200 13:55:09 CHIX 838 1200010FQ 3.1200 13:55:10 XLON 150 1086135568721537 3.1200 13:55:10 CHIX 1,261 1200010FZ 3.1200 13:55:11 XLON 317 1086135568721544 3.1200 13:55:11 XLON 331 1086135568721545 3.1190 13:55:11 CHIX 1,335 1200010GH 3.1200 13:55:12 XLON 459 1086135568721546 3.1200 13:55:12 XLON 1,300 1086135568721547 3.1200 13:55:12 XLON 273 1086135568721548 3.1200 13:55:12 XLON 281 1086135568721549 3.1200 13:55:12 XLON 716 1086135568721550 3.1200 13:55:12 XLON 617 1086135568721551 3.1200 13:55:18 XLON 262 1086135568721567 3.1200 13:55:18 XLON 329 1086135568721568 3.1190 13:56:39 XLON 1,765 1086135568721664 3.1190 13:56:42 TRQX 1,381 1086112000929279 3.1190 13:56:42 XLON 299 1086135568721669 3.1190 13:56:42 CHIX 1,319 1200010O3 3.1200 13:57:02 XLON 221 1086135568721709 3.1200 13:57:02 XLON 322 1086135568721710 3.1200 13:57:02 XLON 634 1086135568721711 3.1200 13:57:02 XLON 326 1086135568721712 3.1200 13:57:02 XLON 296 1086135568721713 3.1200 13:57:02 XLON 288 1086135568721714 3.1200 13:57:03 XLON 864 1086135568721715 3.1200 13:57:03 XLON 324 1086135568721716 3.1200 13:57:10 XLON 458 1086135568721725 3.1210 13:58:02 XLON 1,086 1086135568721843 3.1200 13:58:02 BATE 463 20000SPL 3.1210 13:59:28 XLON 939 1086135568721943 3.1210 13:59:28 CHIX 1,459 1200010YG 3.1210 14:00:17 XLON 1,104 1086135568722015 3.1210 14:00:28 XLON 989 1086135568722023 3.1210 14:00:49 AQXE 1,334 63433 3.1200 14:01:14 TRQX 1,391 1086112000929669 3.1210 14:01:14 XLON 539 1086135568722085 3.1210 14:01:14 XLON 1,497 1086135568722086 3.1200 14:01:14 XLON 1,998 1086135568722087 3.1200 14:01:14 XLON 19 1086135568722088 3.1200 14:01:14 CHIX 1,380 12000115W 3.1200 14:01:14 CHIX 288 12000115X 3.1190 14:01:14 CHIX 1,104 120001161 3.1200 14:01:14 BATE 1,281 20000SZB 3.1200 14:01:15 XLON 1,300 1086135568722092 3.1200 14:01:15 XLON 1,056 1086135568722093 3.1200 14:01:15 XLON 285 1086135568722094 3.1200 14:01:15 XLON 457 1086135568722096 3.1200 14:01:15 XLON 1,492 1086135568722097 3.1200 14:01:15 XLON 692 1086135568722098 3.1200 14:01:15 XLON 650 1086135568722099 3.1190 14:01:15 AQXE 463 63519 3.1200 14:01:16 XLON 255 1086135568722103 3.1200 14:01:16 XLON 1,056 1086135568722104 3.1200 14:01:16 XLON 324 1086135568722105 3.1200 14:01:16 XLON 334 1086135568722106 3.1200 14:01:16 XLON 278 1086135568722107 3.1200 14:01:16 XLON 381 1086135568722108 3.1200 14:01:16 XLON 283 1086135568722109 3.1200 14:01:17 XLON 310 1086135568722110 3.1200 14:01:19 XLON 295 1086135568722111 3.1200 14:01:19 XLON 295 1086135568722112 3.1200 14:01:22 XLON 312 1086135568722113 3.1200 14:01:24 XLON 2,338 1086135568722114 3.1200 14:01:25 XLON 1,175 1086135568722115 3.1190 14:02:15 XLON 2,041 1086135568722162 3.1190 14:02:15 CHIX 578 120001194 3.1190 14:02:15 AQXE 790 63687 3.1180 14:06:27 TRQX 2,023 1086112000930071 3.1180 14:06:27 XLON 2,079 1086135568722458 3.1180 14:06:27 XLON 108 1086135568722469 3.1180 14:06:27 CHIX 1,838 1200011NH 3.1180 14:06:27 BATE 1,519 20000TDS 3.1170 14:08:07 XLON 2,019 1086135568722600 3.1180 14:08:07 XLON 312 1086135568722608 3.1170 14:08:07 CHIX 1,576 1200011UB 3.1160 14:08:07 BATE 1,430 20000TI9 3.1180 14:08:08 XLON 298 1086135568722612 3.1180 14:08:09 XLON 522 1086135568722614 3.1180 14:08:24 BATE 1,073 20000TIZ 3.1200 14:08:59 XLON 2,057 1086135568722661 3.1200 14:08:59 XLON 130 1086135568722662 3.1200 14:09:03 XLON 269 1086135568722663 3.1200 14:10:00 XLON 327 1086135568722730 3.1200 14:10:05 XLON 565 1086135568722744 3.1200 14:10:05 XLON 288 1086135568722745 3.1200 14:10:17 XLON 1,063 1086135568722755 3.1200 14:10:18 XLON 2,016 1086135568722758 3.1200 14:11:31 XLON 2,030 1086135568722828 3.1200 14:11:31 CHIX 2,097 12000125J 3.1200 14:13:27 XLON 1,927 1086135568722933 3.1200 14:13:27 XLON 135 1086135568722934 3.1200 14:14:05 XLON 327 1086135568723012 3.1190 14:14:05 CHIX 2,012 1200012FN 3.1190 14:14:08 XLON 2,043 1086135568723029 3.1190 14:14:33 TRQX 1,381 1086112000930629 3.1190 14:14:33 BATE 1,763 20000U3P 3.1190 14:14:33 AQXE 1,219 66708 3.1180 14:15:27 XLON 752 1086135568723091 3.1190 14:15:49 CHIX 884 1200012MF 3.1190 14:16:27 CHIX 1,162 1200012Q5 3.1180 14:17:47 XLON 1,267 1086135568723216 3.1180 14:18:59 TRQX 1,342 1086112000931025 3.1170 14:18:59 TRQX 1,213 1086112000931028 3.1170 14:18:59 XLON 301 1086135568723329 3.1180 14:18:59 XLON 727 1086135568723330 3.1180 14:18:59 XLON 493 1086135568723331 3.1180 14:18:59 XLON 1,056 1086135568723332 3.1180 14:18:59 XLON 365 1086135568723333 3.1170 14:18:59 XLON 905 1086135568723334 3.1170 14:18:59 XLON 905 1086135568723335 3.1180 14:18:59 CHIX 2,090 12000131T 3.1170 14:18:59 CHIX 1,104 120001324 3.1170 14:18:59 CHIX 980 120001325 3.1180 14:18:59 BATE 318 20000UJJ 3.1170 14:18:59 BATE 1,401 20000UJM 3.1160 14:18:59 BATE 1,229 20000UJN 3.1180 14:18:59 AQXE 1,378 68030 3.1160 14:19:09 BATE 254 20000UKS 3.1180 14:19:46 TRQX 1,104 1086112000931128 3.1180 14:20:07 AQXE 718 68455 3.1180 14:20:33 TRQX 278 1086112000931225 3.1180 14:20:33 CHIX 2,029 1200013AA 3.1180 14:21:27 AQXE 914 68750 3.1180 14:22:18 TRQX 488 1086112000931367 3.1190 14:22:18 XLON 771 1086135568723608 3.1190 14:22:53 XLON 1,318 1086135568723626 3.1180 14:23:57 TRQX 647 1086112000931486 3.1180 14:23:57 XLON 2,098 1086135568723665 3.1180 14:23:57 CHIX 2,034 1200013L0 3.1180 14:23:57 BATE 1,346 20000V15 3.1180 14:23:57 BATE 743 20000V16 3.1180 14:23:57 AQXE 31 69286 3.1180 14:24:00 XLON 1,100 1086135568723669 3.1180 14:24:23 AQXE 1,162 69370 3.1170 14:26:17 XLON 1,917 1086135568723811 3.1170 14:27:47 XLON 190 1086135568723934 3.1170 14:28:09 CHIX 2,014 120001445 3.1180 14:29:46 XLON 2,053 1086135568724133 3.1180 14:29:46 CHIX 2,061 1200014AU 3.1180 14:29:58 AQXE 1,147 70826 3.1190 14:30:03 XLON 2,037 1086135568724488 3.1190 14:30:03 CHIX 2,034 1200014I8 3.1190 14:30:03 CHIX 18 1200014I9 3.1190 14:30:03 AQXE 1,423 71065 3.1190 14:30:07 BATE 818 20000VTT 3.1210 14:30:22 XLON 1,134 1086135568724700 3.1210 14:30:27 XLON 2,107 1086135568724751 3.1270 14:33:22 BATE 1,392 20000WIS 3.1270 14:33:53 CHIX 2,015 1200015NN 3.1270 14:33:53 CHIX 1,100 1200015NQ 3.1270 14:34:49 AQXE 1,348 74384 3.1270 14:34:51 AQXE 746 74412 3.1270 14:35:09 XLON 1,000 1086135568726044 3.1270 14:35:09 BATE 799 20000WWR 3.1260 14:35:47 XLON 2,109 1086135568726171 3.1270 14:36:17 CHIX 1,930 12000169O 3.1270 14:36:28 CHIX 129 1200016B8 3.1270 14:36:55 TRQX 265 1086112000933585 3.1270 14:36:55 BATE 2,039 20000X5V 3.1280 14:37:38 TRQX 14 1086112000933694 3.1280 14:37:44 TRQX 2,049 1086112000933701 3.1280 14:37:44 XLON 2,023 1086135568726452 3.1280 14:37:44 XLON 696 1086135568726453 3.1280 14:37:45 XLON 32 1086135568726462 3.1280 14:37:57 CHIX 2,088 1200016MZ 3.1280 14:38:16 XLON 1,979 1086135568726542 3.1280 14:38:16 CHIX 750 1200016PB 3.1290 14:38:19 CHIX 713 1200016Q2 3.1290 14:38:19 CHIX 1,131 1200016Q3 3.1290 14:38:19 CHIX 504 1200016Q4 3.1290 14:38:19 CHIX 293 1200016Q5 3.1290 14:38:20 CHIX 997 1200016QB 3.1290 14:38:20 CHIX 504 1200016QC 3.1290 14:38:20 CHIX 444 1200016QD 3.1290 14:38:21 CHIX 13 1200016QF 3.1290 14:38:44 CHIX 1,864 1200016SL 3.1280 14:38:46 XLON 1,000 1086135568726581 3.1280 14:38:47 AQXE 1,240 76203 3.1280 14:38:53 AQXE 686 76276 3.1280 14:39:14 XLON 792 1086135568726700 3.1280 14:39:14 XLON 1,100 1086135568726701 3.1280 14:39:14 XLON 749 1086135568726702 3.1270 14:39:14 XLON 2,078 1086135568726703 3.1280 14:39:14 CHIX 648 1200016XG 3.1280 14:39:14 CHIX 553 1200016XN 3.1280 14:39:14 BATE 311 20000XMQ 3.1280 14:39:16 CHIX 836 1200016XP 3.1280 14:39:18 CHIX 11 1200016XU 3.1280 14:39:22 CHIX 1,100 1200016YL 3.1280 14:39:30 CHIX 1,104 1200016Z9 3.1270 14:39:30 CHIX 878 1200016ZB 3.1270 14:39:30 BATE 834 20000XOM 3.1270 14:39:30 BATE 1,257 20000XON 3.1270 14:39:45 TRQX 1,771 1086112000934049 3.1270 14:39:45 XLON 531 1086135568726805 3.1270 14:39:45 XLON 1,056 1086135568726806 3.1270 14:39:45 CHIX 1,216 12000170N 3.1270 14:39:45 BATE 432 20000XQG 3.1270 14:39:45 AQXE 1,802 76637 3.1270 14:39:46 XLON 1,806 1086135568726807 3.1270 14:39:46 XLON 835 1086135568726808 3.1270 14:39:46 XLON 12 1086135568726809 3.1270 14:39:49 XLON 2,056 1086135568726824 3.1270 14:39:50 XLON 268 1086135568726825 3.1270 14:42:37 XLON 1,000 1086135568727482 3.1270 14:42:37 XLON 1,056 1086135568727483 3.1270 14:42:37 CHIX 629 1200017NI 3.1260 14:42:37 CHIX 2,035 1200017NJ 3.1280 14:42:45 XLON 72 1086135568727499 3.1280 14:43:09 AQXE 837 78050 3.1280 14:43:16 XLON 1,056 1086135568727603 3.1280 14:43:16 CHIX 2,081 1200017U1 3.1280 14:43:17 XLON 1,925 1086135568727608 3.1280 14:43:17 XLON 716 1086135568727609 3.1280 14:43:17 CHIX 800 1200017UB 3.1280 14:43:17 AQXE 895 78220 3.1280 14:43:33 XLON 448 1086135568727656 3.1280 14:43:33 XLON 1,000 1086135568727657 3.1280 14:43:33 XLON 1,193 1086135568727658 3.1280 14:43:33 XLON 69 1086135568727659 3.1280 14:43:33 XLON 1,300 1086135568727660 3.1280 14:43:33 XLON 448 1086135568727661 3.1280 14:43:33 CHIX 400 1200017WB 3.1280 14:43:33 CHIX 704 1200017WC 3.1280 14:43:33 BATE 1,214 20000YEW 3.1280 14:43:33 BATE 514 20000YF5 3.1280 14:43:34 XLON 328 1086135568727664 3.1280 14:43:34 XLON 446 1086135568727665 3.1280 14:43:34 XLON 1,300 1086135568727666 3.1280 14:43:34 XLON 567 1086135568727667 3.1280 14:43:34 XLON 444 1086135568727668 3.1280 14:43:34 XLON 1,300 1086135568727669 3.1280 14:43:46 CHIX 654 1200017XA 3.1290 14:44:22 CHIX 921 12000181N 3.1290 14:44:22 CHIX 604 12000181O 3.1290 14:44:46 CHIX 165 12000183Z 3.1290 14:44:46 CHIX 38 120001840 3.1290 14:44:46 CHIX 13 120001841 3.1290 14:44:46 CHIX 648 120001842 3.1290 14:44:46 CHIX 99 120001843 3.1290 14:44:46 CHIX 141 120001844 3.1290 14:45:16 CHIX 381 12000189X 3.1290 14:45:16 CHIX 12 12000189Y 3.1290 14:45:16 CHIX 582 12000189Z 3.1290 14:45:16 CHIX 129 1200018A0 3.1280 14:45:17 CHIX 884 1200018AC 3.1280 14:45:18 AQXE 982 79148 3.1280 14:45:28 XLON 1,000 1086135568727991 3.1280 14:45:28 XLON 1,056 1086135568727992 3.1280 14:45:28 CHIX 1,142 1200018BU 3.1280 14:45:29 XLON 1,557 1086135568727994 3.1280 14:45:29 XLON 1,124 1086135568727995 3.1280 14:45:29 XLON 1,439 1086135568727996 3.1280 14:45:29 AQXE 718 79249 3.1280 14:45:32 XLON 62 1086135568727997 3.1280 14:45:41 XLON 5 1086135568728024 3.1280 14:46:25 XLON 653 1086135568728253 3.1280 14:46:28 XLON 273 1086135568728271 3.1270 14:46:30 TRQX 2,088 1086112000935471 3.1270 14:46:30 XLON 2,039 1086135568728288 3.1280 14:46:30 XLON 2,052 1086135568728294 3.1280 14:46:30 XLON 311 1086135568728295 3.1280 14:46:30 XLON 278 1086135568728296 3.1270 14:46:30 CHIX 67 1200018H9 3.1270 14:46:30 CHIX 2,029 1200018HA 3.1270 14:46:30 BATE 2,037 20000YUV 3.1280 14:46:30 BATE 799 20000YV3 3.1280 14:46:30 BATE 2 20000YV4 3.1270 14:46:30 AQXE 309 79705 3.1270 14:46:30 AQXE 1,479 79706 3.1260 14:46:31 TRQX 985 1086112000935475 3.1260 14:46:31 TRQX 948 1086112000935476 3.1260 14:46:31 TRQX 84 1086112000935477 3.1260 14:46:31 XLON 2,079 1086135568728298 3.1260 14:46:31 XLON 547 1086135568728306 3.1260 14:46:31 XLON 695 1086135568728307 3.1260 14:46:31 XLON 1,399 1086135568728308 3.1260 14:46:31 XLON 674 1086135568728309 3.1260 14:46:31 XLON 280 1086135568728310 3.1260 14:46:31 XLON 1,600 1086135568728311 3.1260 14:46:31 XLON 87 1086135568728312 3.1260 14:46:31 CHIX 2,052 1200018HM 3.1260 14:46:31 BATE 2,019 20000YV8 3.1250 14:46:31 BATE 2,014 20000YVA 3.1260 14:46:31 AQXE 858 79710 3.1260 14:46:31 AQXE 440 79711 3.1260 14:46:32 XLON 135 1086135568728313 3.1260 14:46:32 XLON 302 1086135568728314 3.1260 14:46:32 XLON 70 1086135568728315 3.1260 14:46:32 XLON 1,056 1086135568728316 3.1260 14:46:32 XLON 692 1086135568728317 3.1260 14:46:32 XLON 386 1086135568728318 3.1260 14:46:32 XLON 1,056 1086135568728319 3.1260 14:46:32 XLON 684 1086135568728320 3.1260 14:46:32 XLON 1,056 1086135568728321 3.1260 14:46:32 XLON 1,585 1086135568728322 3.1260 14:46:33 XLON 4 1086135568728323 3.1260 14:46:33 XLON 1,056 1086135568728324 3.1260 14:46:33 XLON 260 1086135568728325 3.1260 14:46:33 XLON 1,321 1086135568728326 3.1260 14:46:33 XLON 1,056 1086135568728327 3.1260 14:46:34 XLON 1,056 1086135568728328 3.1260 14:46:34 XLON 950 1086135568728329 3.1260 14:46:34 XLON 1,141 1086135568728332 3.1260 14:46:34 XLON 1,056 1086135568728333 3.1260 14:46:34 XLON 444 1086135568728334 3.1260 14:46:35 XLON 1,056 1086135568728335 3.1260 14:46:35 XLON 1,056 1086135568728336 3.1260 14:46:35 XLON 529 1086135568728337 3.1260 14:46:35 XLON 1,056 1086135568728338 3.1260 14:46:35 XLON 1,585 1086135568728339 3.1260 14:46:36 XLON 1,056 1086135568728343 3.1260 14:46:36 XLON 1,585 1086135568728344 3.1260 14:46:36 XLON 690 1086135568728346 3.1260 14:46:36 XLON 45 1086135568728347 3.1260 14:46:36 XLON 273 1086135568728348 3.1260 14:46:36 XLON 305 1086135568728349 3.1250 14:46:48 TRQX 1,104 1086112000935509 3.1260 14:46:48 XLON 1,300 1086135568728374 3.1260 14:46:48 XLON 950 1086135568728375 3.1260 14:46:48 XLON 1,834 1086135568728377 3.1260 14:46:48 BATE 432 20000YWY 3.1260 14:46:49 XLON 301 1086135568728378 3.1260 14:46:49 XLON 1,100 1086135568728379 3.1260 14:46:49 BATE 597 20000YWZ 3.1260 14:46:50 XLON 315 1086135568728380 3.1260 14:46:50 XLON 1,600 1086135568728381 3.1260 14:46:55 XLON 1,039 1086135568728385 3.1260 14:47:00 XLON 619 1086135568728393 3.1260 14:47:27 XLON 43 1086135568728498 3.1260 14:47:27 XLON 950 1086135568728499 3.1260 14:47:28 XLON 103 1086135568728501 3.1250 14:47:57 XLON 2,013 1086135568728543 3.1250 14:47:57 CHIX 1,340 1200018SU 3.1250 14:48:25 AQXE 836 80479 3.1250 14:48:46 TRQX 996 1086112000935736 3.1250 14:48:46 CHIX 753 1200018XW 3.1250 14:48:46 AQXE 606 80675 3.1240 14:48:47 XLON 2,040 1086135568728630 3.1250 14:48:47 BATE 799 20000Z6S 3.1240 14:48:47 BATE 1,228 20000Z6T 3.1240 14:48:47 BATE 805 20000Z6Y 3.1250 14:49:57 XLON 1,463 1086135568728855 3.1260 14:50:04 BATE 1,803 20000ZG4 3.1260 14:50:04 BATE 2 20000ZG5 3.1260 14:50:04 BATE 836 20000ZG6 3.1260 14:50:04 BATE 861 20000ZG9 3.1260 14:50:04 BATE 848 20000ZGA 3.1260 14:50:04 BATE 97 20000ZGB 3.1260 14:50:10 XLON 2,024 1086135568728901 3.1260 14:50:10 CHIX 2,040 1200019B4 3.1260 14:51:07 XLON 1,200 1086135568729008 3.1260 14:51:07 BATE 432 20000ZMZ 3.1260 14:51:07 AQXE 1,693 81858 3.1260 14:51:08 XLON 48 1086135568729010 3.1260 14:51:08 XLON 2,063 1086135568729016 3.1260 14:51:08 XLON 331 1086135568729017 3.1260 14:51:08 XLON 900 1086135568729018 3.1260 14:51:08 CHIX 720 1200019JR 3.1260 14:51:09 CHIX 1,288 1200019K6 3.1260 14:51:11 XLON 288 1086135568729051 3.1250 14:51:47 XLON 627 1086135568729220 3.1270 14:52:08 CHIX 1,600 1200019QV 3.1270 14:52:08 CHIX 681 1200019QW 3.1270 14:52:08 CHIX 360 1200019QX 3.1270 14:52:56 CHIX 1,367 1200019VO 3.1270 14:52:56 CHIX 216 1200019VP 3.1270 14:52:56 CHIX 549 1200019VQ 3.1270 14:52:56 CHIX 3 1200019VR 3.1270 14:52:56 CHIX 252 1200019VS 3.1260 14:53:07 XLON 779 1086135568729471 3.1270 14:53:36 CHIX 3 1200019YZ 3.1270 14:53:36 BATE 190 20000ZXY 3.1260 14:53:37 XLON 1,276 1086135568729519 3.1270 14:53:46 CHIX 233 1200019ZZ 3.1260 14:54:17 CHIX 710 120001A3U 3.1270 14:54:17 CHIX 273 120001A3V 3.1260 14:54:59 CHIX 1,159 120001A7J 3.1260 14:54:59 CHIX 173 120001A7K 3.1270 14:54:59 BATE 799 2000103T 3.1270 14:55:19 CHIX 504 120001AAU 3.1270 14:55:19 BATE 326 2000106N 3.1270 14:55:30 XLON 2,049 1086135568729756 3.1270 14:55:30 CHIX 2,018 120001AE7 3.1270 14:55:59 CHIX 700 120001AIF 3.1270 14:56:06 XLON 1,070 1086135568729858 3.1260 14:56:06 XLON 312 1086135568729862 3.1270 14:56:06 CHIX 576 120001AIU 3.1270 14:56:06 BATE 216 200010C2 3.1270 14:56:06 AQXE 2,082 84408 3.1260 14:56:19 CHIX 1,069 120001AKS 3.1270 14:56:29 BATE 799 200010EE 3.1270 14:56:33 BATE 799 200010EM 3.1270 14:56:33 BATE 91 200010EN 3.1260 14:56:37 TRQX 879 1086112000937270 3.1260 14:56:37 TRQX 1,180 1086112000937271 3.1250 14:56:37 TRQX 1,661 1086112000937275 3.1250 14:56:37 TRQX 368 1086112000937276 3.1260 14:56:37 XLON 1,754 1086135568729928 3.1260 14:56:37 XLON 1,000 1086135568729933 3.1260 14:56:37 XLON 1,056 1086135568729934 3.1250 14:56:37 XLON 2,074 1086135568729936 3.1240 14:56:37 XLON 2,102 1086135568729942 3.1260 14:56:37 CHIX 983 120001AMP 3.1250 14:56:37 CHIX 2,070 120001AMW 3.1240 14:56:37 CHIX 831 120001AN5 3.1240 14:56:37 CHIX 1,268 120001AN6 3.1260 14:56:37 BATE 2,079 200010ES 3.1250 14:56:37 BATE 2,024 200010EV 3.1240 14:56:37 BATE 2,030 200010EY 3.1230 14:56:37 BATE 406 200010F0 3.1260 14:56:37 AQXE 1,829 84696 3.1250 14:56:37 AQXE 1,699 84699 3.1240 14:56:39 TRQX 2,051 1086112000937297 3.1240 14:56:39 XLON 1,001 1086135568729944 3.1240 14:56:39 XLON 1,000 1086135568729945 3.1230 14:56:39 XLON 287 1086135568729948 3.1250 14:56:39 AQXE 60 84727 3.1240 14:56:39 AQXE 749 84728 3.1240 14:56:41 AQXE 1,065 84744 3.1230 14:56:45 BATE 1,139 200010G7 3.1230 14:56:45 BATE 535 200010GF 3.1230 14:57:07 XLON 1,630 1086135568730000 3.1230 14:57:29 CHIX 1,206 120001ATB 3.1230 14:57:29 CHIX 833 120001ATC 3.1230 14:57:37 XLON 111 1086135568730076 3.1230 14:58:19 CHIX 58 120001AYD 3.1230 14:59:19 TRQX 1,912 1086112000937691 3.1230 14:59:19 TRQX 178 1086112000937692 3.1230 14:59:19 XLON 1,600 1086135568730330 3.1230 14:59:19 XLON 1,041 1086135568730331 3.1230 14:59:19 XLON 1,974 1086135568730337 3.1230 14:59:19 XLON 312 1086135568730338 3.1230 14:59:19 XLON 307 1086135568730339 3.1220 14:59:19 BATE 1,621 200010R7 3.1240 14:59:25 XLON 289 1086135568730348 3.1240 14:59:25 XLON 1,056 1086135568730349 3.1240 14:59:25 XLON 1,056 1086135568730350 3.1220 14:59:25 BATE 453 200010RS 3.1240 14:59:26 XLON 316 1086135568730351 3.1240 14:59:26 XLON 295 1086135568730352 3.1240 14:59:26 XLON 48 1086135568730353 3.1240 14:59:30 XLON 290 1086135568730358 3.1240 14:59:30 XLON 1 1086135568730359 3.1240 14:59:33 XLON 2,037 1086135568730364 3.1240 14:59:34 XLON 273 1086135568730365 3.1240 14:59:44 XLON 2,097 1086135568730385 3.1240 14:59:45 XLON 232 1086135568730386 3.1260 14:59:59 XLON 638 1086135568730466 3.1260 14:59:59 XLON 2,091 1086135568730467 3.1260 14:59:59 XLON 44 1086135568730470 3.1260 14:59:59 XLON 581 1086135568730471 3.1260 14:59:59 XLON 1,600 1086135568730472 3.1260 15:00:06 CHIX 720 120001BBF 3.1260 15:00:26 CHIX 1 120001BGB 3.1260 15:00:48 CHIX 2,059 120001BKF 3.1260 15:02:07 XLON 1,400 1086135568730882 3.1260 15:02:07 XLON 1,200 1086135568730883 3.1260 15:02:07 XLON 41 1086135568730884 3.1260 15:02:27 XLON 444 1086135568731009 3.1250 15:02:32 TRQX 2,028 1086112000938419 3.1260 15:02:32 XLON 1,578 1086135568731024 3.1250 15:02:32 XLON 2,024 1086135568731026 3.1260 15:02:32 XLON 1,500 1086135568731028 3.1260 15:02:32 XLON 440 1086135568731029 3.1260 15:02:32 CHIX 580 120001BY4 3.1260 15:02:32 CHIX 954 120001BY5 3.1260 15:02:32 CHIX 490 120001BY6 3.1250 15:02:32 CHIX 2,012 120001BY7 3.1260 15:02:32 BATE 2,108 200011ER 3.1250 15:02:32 BATE 2,093 200011ET 3.1240 15:02:32 BATE 1,988 200011EX 3.1260 15:02:32 AQXE 1,794 87673 3.1250 15:02:42 XLON 236 1086135568731063 3.1250 15:02:42 XLON 2,114 1086135568731064 3.1250 15:02:42 XLON 291 1086135568731065 3.1250 15:02:43 XLON 2,014 1086135568731077 3.1250 15:02:46 AQXE 1,372 87804 3.1260 15:03:06 AQXE 1,601 88013 3.1260 15:03:32 CHIX 276 120001C3C 3.1260 15:03:36 CHIX 1,104 120001C3L 3.1260 15:03:47 BATE 40 200011KU 3.1260 15:03:47 BATE 694 200011KV 3.1260 15:03:56 CHIX 58 120001C5S 3.1260 15:03:56 CHIX 273 120001C5T 3.1260 15:03:56 CHIX 773 120001C5U 3.1260 15:04:02 BATE 518 200011M3 3.1250 15:04:07 XLON 1,375 1086135568731226 3.1260 15:04:26 CHIX 515 120001C9V 3.1250 15:04:47 XLON 646 1086135568731345 3.1250 15:04:55 TRQX 2,061 1086112000938852 3.1250 15:04:55 XLON 2,111 1086135568731364 3.1250 15:04:55 XLON 23 1086135568731365 3.1250 15:04:55 CHIX 216 120001CCT 3.1250 15:04:55 CHIX 1,803 120001CCU 3.1250 15:04:55 AQXE 456 88871 3.1240 15:05:25 TRQX 2,059 1086112000938939 3.1240 15:05:25 XLON 820 1086135568731397 3.1240 15:05:25 XLON 1,290 1086135568731398 3.1240 15:05:25 CHIX 820 120001CFC 3.1240 15:05:25 CHIX 1,200 120001CFD 3.1240 15:05:25 BATE 124 200011SH 3.1240 15:05:31 AQXE 1,392 89194 3.1240 15:05:37 XLON 1,000 1086135568731429 3.1240 15:05:37 XLON 1,056 1086135568731430 3.1240 15:05:37 XLON 297 1086135568731431 3.1240 15:05:38 XLON 1,934 1086135568731433 3.1240 15:06:02 AQXE 74 89413 3.1260 15:06:37 BATE 1 200011ZO 3.1260 15:06:38 XLON 316 1086135568731573 3.1260 15:06:55 XLON 2,084 1086135568731589 3.1260 15:06:55 XLON 273 1086135568731590 3.1260 15:07:22 BATE 1,104 2000125H 3.1280 15:07:26 CHIX 1,722 120001CYH 3.1280 15:07:26 CHIX 490 120001CYI 3.1280 15:07:28 TRQX 216 1086112000939408 3.1280 15:07:28 XLON 1,055 1086135568731742 3.1280 15:07:28 BATE 283 2000127U 3.1280 15:07:33 XLON 315 1086135568731769 3.1280 15:07:46 TRQX 2,015 1086112000939482 3.1280 15:07:46 TRQX 144 1086112000939483 3.1280 15:07:46 XLON 2,069 1086135568731814 3.1280 15:07:46 XLON 1,389 1086135568731817 3.1280 15:07:46 XLON 1,200 1086135568731818 3.1280 15:07:46 CHIX 718 120001D1S 3.1280 15:07:46 CHIX 785 120001D1T 3.1280 15:07:46 CHIX 512 120001D1U 3.1280 15:07:46 BATE 216 2000129P 3.1280 15:07:46 AQXE 1,855 90595 3.1280 15:07:47 XLON 39 1086135568731819 3.1280 15:08:35 TRQX 771 1086112000939695 3.1280 15:08:55 CHIX 1,104 120001D9B 3.1280 15:08:56 XLON 297 1086135568731933 3.1280 15:08:56 XLON 907 1086135568731934 3.1280 15:09:06 XLON 1,864 1086135568731950 3.1280 15:09:42 XLON 229 1086135568732052 3.1280 15:09:47 XLON 1,846 1086135568732056 3.1290 15:10:01 CHIX 69 120001DGT 3.1290 15:10:01 CHIX 216 120001DGU 3.1290 15:10:04 XLON 333 1086135568732104 3.1290 15:10:04 XLON 280 1086135568732105 3.1290 15:10:04 XLON 325 1086135568732106 3.1290 15:10:04 XLON 1,650 1086135568732107 3.1290 15:10:04 XLON 295 1086135568732112 3.1290 15:10:04 CHIX 648 120001DHM 3.1290 15:10:07 XLON 1,200 1086135568732142 3.1290 15:10:37 XLON 2,079 1086135568732277 3.1290 15:10:37 CHIX 2,020 120001DNH 3.1290 15:10:40 XLON 1,000 1086135568732285 3.1280 15:10:40 XLON 1,415 1086135568732288 3.1290 15:10:40 CHIX 258 120001DO0 3.1290 15:10:40 CHIX 846 120001DO1 3.1290 15:10:40 BATE 799 200012V6 3.1290 15:10:40 BATE 1,771 200012V9 3.1290 15:10:40 BATE 615 200012VA 3.1290 15:10:41 BATE 360 200012VR 3.1290 15:10:41 BATE 288 200012VT 3.1290 15:10:41 BATE 216 200012VU 3.1290 15:10:42 BATE 144 200012VV 3.1290 15:10:42 BATE 144 200012VX 3.1290 15:10:55 BATE 88 200012WR 3.1290 15:11:06 CHIX 498 120001DSY 3.1290 15:11:06 CHIX 20 120001DSZ 3.1280 15:11:17 XLON 604 1086135568732363 3.1290 15:11:17 BATE 90 200012ZN 3.1290 15:11:18 BATE 216 200012ZU 3.1290 15:11:20 BATE 92 200012ZZ 3.1290 15:11:26 CHIX 257 120001DVX 3.1280 15:11:27 TRQX 2,022 1086112000940463 3.1280 15:11:27 XLON 1,300 1086135568732386 3.1280 15:11:27 XLON 950 1086135568732387 3.1280 15:11:27 XLON 391 1086135568732388 3.1290 15:11:27 CHIX 258 120001DVY 3.1280 15:11:27 CHIX 2,016 120001DVZ 3.1290 15:11:27 BATE 85 2000130J 3.1290 15:11:27 BATE 82 2000130K 3.1280 15:11:27 BATE 2,106 2000130L 3.1280 15:11:27 AQXE 749 92767 3.1280 15:11:27 AQXE 420 92768 3.1280 15:11:28 XLON 1,669 1086135568732389 3.1280 15:11:28 XLON 306 1086135568732390 3.1280 15:11:28 XLON 326 1086135568732391 3.1280 15:11:28 XLON 299 1086135568732392 3.1280 15:11:28 XLON 41 1086135568732393 3.1280 15:11:28 XLON 422 1086135568732394 3.1280 15:11:28 XLON 299 1086135568732395 3.1280 15:11:28 XLON 309 1086135568732396 3.1280 15:11:28 XLON 282 1086135568732397 3.1280 15:11:28 XLON 274 1086135568732398 3.1280 15:11:28 XLON 386 1086135568732399 3.1280 15:11:28 XLON 544 1086135568732400 3.1280 15:11:28 XLON 306 1086135568732401 3.1280 15:11:28 BATE 390 2000130N 3.1280 15:11:28 BATE 79 2000130O 3.1280 15:11:28 BATE 799 2000130P 3.1270 15:11:28 BATE 1,372 2000130Q 3.1280 15:11:29 XLON 278 1086135568732402 3.1280 15:11:31 XLON 340 1086135568732403 3.1280 15:11:31 XLON 331 1086135568732404 3.1280 15:11:38 XLON 44 1086135568732409 3.1280 15:11:44 XLON 530 1086135568732438 3.1280 15:11:44 XLON 312 1086135568732439 3.1280 15:11:49 XLON 850 1086135568732444 3.1280 15:11:49 XLON 1,056 1086135568732445 3.1280 15:11:49 XLON 300 1086135568732446 3.1280 15:11:49 XLON 1,757 1086135568732447 3.1280 15:11:49 XLON 884 1086135568732448 3.1270 15:11:49 BATE 641 2000133O 3.1280 15:11:50 XLON 2,105 1086135568732451 3.1280 15:11:55 XLON 549 1086135568732460 3.1280 15:11:56 XLON 54 1086135568732461 3.1280 15:12:01 XLON 302 1086135568732471 3.1280 15:12:31 XLON 390 1086135568732610 3.1280 15:12:31 XLON 1,683 1086135568732611 3.1280 15:12:31 XLON 1,100 1086135568732614 3.1280 15:12:31 XLON 1,056 1086135568732615 3.1280 15:12:31 XLON 485 1086135568732616 3.1280 15:13:38 TRQX 2,055 1086112000941001 3.1280 15:13:38 XLON 2,097 1086135568732766 3.1280 15:13:38 XLON 1,400 1086135568732768 3.1280 15:13:38 XLON 1,056 1086135568732769 3.1280 15:13:38 XLON 185 1086135568732770 3.1280 15:13:38 XLON 1,907 1086135568732771 3.1280 15:13:38 CHIX 1,346 120001EAP 3.1280 15:13:38 CHIX 727 120001EAQ 3.1280 15:13:46 AQXE 1,380 93826 3.1290 15:14:36 BATE 1,747 200013N6 3.1290 15:14:36 BATE 144 200013N7 3.1290 15:14:37 BATE 216 200013NB 3.1290 15:14:37 BATE 86 200013NE 3.1290 15:14:38 BATE 81 200013NJ 3.1290 15:14:43 BATE 94 200013NW 3.1290 15:14:47 BATE 83 200013OH 3.1290 15:14:47 BATE 80 200013OR 3.1290 15:14:48 BATE 89 200013OW 3.1290 15:14:48 BATE 89 200013OY 3.1290 15:14:48 BATE 87 200013P7 3.1290 15:14:49 BATE 79 200013PC 3.1290 15:14:49 BATE 91 200013PI 3.1290 15:14:50 BATE 84 200013PL 3.1290 15:14:50 BATE 84 200013PP 3.1290 15:14:51 BATE 80 200013PQ 3.1290 15:14:51 BATE 97 200013PV 3.1290 15:14:51 BATE 85 200013PZ 3.1290 15:14:52 BATE 96 200013Q0 3.1290 15:14:52 BATE 93 200013Q1 3.1290 15:14:53 BATE 79 200013Q4 3.1290 15:14:53 BATE 91 200013Q8 3.1290 15:14:54 BATE 96 200013Q9 3.1290 15:14:57 BATE 90 200013QM 3.1290 15:15:01 BATE 91 200013RH 3.1290 15:15:19 BATE 38 200013T4 3.1290 15:16:07 CHIX 2,034 120001ETN 3.1290 15:16:08 XLON 1,000 1086135568733196 3.1290 15:16:08 XLON 1,056 1086135568733197 3.1290 15:16:19 AQXE 1,924 95404 3.1290 15:16:31 XLON 950 1086135568733236 3.1290 15:16:31 AQXE 113 95478 3.1300 15:17:08 CHIX 170 120001F1E 3.1300 15:17:08 CHIX 576 120001F1F 3.1300 15:17:08 CHIX 202 120001F1G 3.1300 15:17:08 CHIX 768 120001F1H 3.1300 15:17:08 CHIX 925 120001F1I 3.1290 15:17:17 XLON 1,120 1086135568733355 3.1300 15:17:57 BATE 19 2000146F 3.1300 15:17:57 BATE 1,718 2000146G 3.1300 15:17:57 BATE 72 2000146H 3.1300 15:17:57 BATE 92 2000146I 3.1300 15:17:57 BATE 86 2000146U 3.1300 15:17:58 BATE 94 2000146V 3.1300 15:17:58 BATE 82 2000146W 3.1300 15:17:59 BATE 81 2000146Y 3.1290 15:18:07 XLON 990 1086135568733398 3.1300 15:18:07 BATE 81 2000147W 3.1300 15:18:47 BATE 799 200014CA 3.1300 15:18:47 BATE 94 200014CB 3.1300 15:19:20 CHIX 114 120001FEL 3.1300 15:19:20 CHIX 534 120001FEM 3.1300 15:19:20 CHIX 563 120001FEN 3.1300 15:19:20 CHIX 1,138 120001FEO 3.1300 15:19:20 CHIX 20 120001FEP 3.1300 15:19:31 CHIX 769 120001FF5 3.1300 15:19:31 CHIX 1,591 120001FF6 3.1300 15:19:31 CHIX 275 120001FF7 3.1300 15:20:27 CHIX 383 120001FN0 3.1310 15:20:28 CHIX 1,866 120001FN7 3.1310 15:20:28 CHIX 490 120001FN8 3.1310 15:20:28 CHIX 285 120001FN9 3.1310 15:20:28 CHIX 111 120001FND 3.1310 15:20:28 CHIX 272 120001FNE 3.1310 15:20:32 CHIX 267 120001FNZ 3.1310 15:20:40 CHIX 1,149 120001FPB 3.1310 15:20:40 CHIX 228 120001FPC 3.1300 15:21:07 TRQX 216 1086112000942472 3.1300 15:21:07 XLON 549 1086135568733697 3.1300 15:21:07 XLON 738 1086135568733698 3.1300 15:21:07 XLON 738 1086135568733699 3.1300 15:21:07 BATE 217 200014Q0 3.1290 15:21:57 TRQX 880 1086112000942627 3.1290 15:21:57 TRQX 1,140 1086112000942628 3.1290 15:21:57 XLON 842 1086135568733778 3.1290 15:21:57 XLON 1,185 1086135568733779 3.1290 15:21:57 CHIX 345 120001FZR 3.1290 15:21:57 CHIX 1,708 120001FZS 3.1290 15:21:57 BATE 2,027 200014UG 3.1290 15:21:57 AQXE 2,014 98074 3.1280 15:22:57 XLON 2,083 1086135568733921 3.1300 15:23:00 CHIX 1,368 120001G79 3.1290 15:23:00 BATE 305 2000150M 3.1300 15:23:00 BATE 1,176 2000150O 3.1300 15:23:01 BATE 571 2000150S 3.1300 15:23:01 BATE 323 2000150T 3.1290 15:23:01 BATE 1,146 2000150U 3.1300 15:23:03 XLON 2,083 1086135568733954 3.1300 15:23:03 XLON 1,706 1086135568733955 3.1300 15:23:30 XLON 34 1086135568733986 3.1300 15:23:39 TRQX 1,275 1086112000942957 3.1300 15:23:39 XLON 328 1086135568733994 3.1300 15:23:39 CHIX 231 120001GAK 3.1290 15:24:37 XLON 657 1086135568734113 3.1290 15:25:37 TRQX 2,066 1086112000943283 3.1290 15:25:37 XLON 1,365 1086135568734258 3.1290 15:25:37 CHIX 1,902 120001GKJ 3.1290 15:25:37 CHIX 198 120001GKK 3.1300 15:25:37 CHIX 3 120001GKR 3.1300 15:25:37 CHIX 2,078 120001GKS 3.1300 15:25:37 CHIX 267 120001GKT 3.1290 15:25:37 BATE 604 200015BZ 3.1290 15:25:41 AQXE 1,485 99531 3.1290 15:26:24 AQXE 25 99965 3.1290 15:26:37 AQXE 593 100031 3.1280 15:26:37 TRQX 2,016 1086112000943518 3.1280 15:26:37 XLON 659 1086135568734383 3.1280 15:26:37 XLON 1,435 1086135568734384 3.1280 15:26:37 CHIX 2,080 120001GRN 3.1280 15:26:37 BATE 2,018 200015I0 3.1270 15:26:37 BATE 2,069 200015I5 3.1280 15:26:39 AQXE 25 100066 3.1280 15:26:39 XLON 80 1086135568734404 3.1280 15:26:39 XLON 309 1086135568734405 3.1280 15:27:02 AQXE 707 100225 3.1280 15:27:02 XLON 1,100 1086135568734452 3.1280 15:27:02 XLON 627 1086135568734453 3.1280 15:27:04 XLON 86 1086135568734455 3.1270 15:27:04 XLON 2,038 1086135568734456 3.1280 15:27:27 XLON 327 1086135568734526 3.1280 15:27:27 XLON 315 1086135568734527 3.1280 15:27:27 XLON 276 1086135568734528 3.1280 15:27:27 XLON 276 1086135568734530 3.1280 15:27:27 XLON 287 1086135568734531 3.1280 15:27:27 XLON 232 1086135568734532 3.1280 15:27:27 XLON 704 1086135568734533 3.1280 15:27:27 XLON 1,100 1086135568734534 3.1280 15:27:27 CHIX 276 120001GZR 3.1280 15:27:27 CHIX 828 120001GZS 3.1280 15:27:28 XLON 289 1086135568734536 3.1280 15:27:28 XLON 1,100 1086135568734537 3.1280 15:27:28 XLON 699 1086135568734538 3.1280 15:27:28 XLON 279 1086135568734539 3.1280 15:27:28 XLON 329 1086135568734540 3.1280 15:27:28 XLON 1,100 1086135568734541 3.1280 15:27:28 XLON 528 1086135568734542 3.1280 15:27:28 XLON 684 1086135568734543 3.1280 15:27:28 XLON 311 1086135568734548 3.1280 15:27:28 XLON 332 1086135568734549 3.1280 15:27:28 XLON 689 1086135568734550 3.1280 15:27:28 XLON 1,056 1086135568734551 3.1280 15:27:28 XLON 253 1086135568734552 3.1280 15:27:29 XLON 319 1086135568734553 3.1280 15:27:32 XLON 1,270 1086135568734555 3.1280 15:27:32 XLON 557 1086135568734556 3.1280 15:27:32 XLON 1,609 1086135568734557 3.1280 15:27:32 XLON 344 1086135568734558 3.1280 15:27:32 XLON 131 1086135568734559 3.1280 15:27:36 CHIX 383 120001H1X 3.1280 15:27:36 CHIX 721 120001H1Y 3.1280 15:27:37 XLON 338 1086135568734567 3.1280 15:27:43 XLON 444 1086135568734598 3.1280 15:28:16 CHIX 1,658 120001H6H 3.1280 15:28:16 CHIX 20 120001H6I 3.1280 15:28:16 CHIX 444 120001H6J 3.1280 15:28:18 XLON 285 1086135568734683 3.1280 15:28:18 XLON 2,026 1086135568734689 3.1280 15:28:18 XLON 1,056 1086135568734690 3.1280 15:28:18 XLON 1,585 1086135568734691 3.1280 15:28:19 XLON 96 1086135568734692 3.1280 15:28:19 XLON 1,445 1086135568734693 3.1280 15:28:19 XLON 332 1086135568734694 3.1280 15:28:19 XLON 331 1086135568734695 3.1280 15:28:19 XLON 437 1086135568734696 3.1280 15:28:19 XLON 513 1086135568734697 3.1280 15:28:19 XLON 1,056 1086135568734698 3.1280 15:28:19 XLON 1,072 1086135568734699 3.1280 15:28:20 XLON 1,056 1086135568734701 3.1280 15:28:20 XLON 1,445 1086135568734702 3.1280 15:28:21 XLON 390 1086135568734705 3.1280 15:28:21 XLON 1,056 1086135568734706 3.1280 15:28:21 XLON 306 1086135568734707 3.1280 15:28:21 XLON 422 1086135568734708 3.1280 15:28:21 XLON 1,056 1086135568734709 3.1280 15:28:21 XLON 857 1086135568734710 3.1280 15:28:21 XLON 588 1086135568734711 3.1280 15:28:21 XLON 1,686 1086135568734712 3.1280 15:28:21 XLON 367 1086135568734713 3.1280 15:28:22 XLON 1,056 1086135568734714 3.1280 15:28:22 XLON 1,056 1086135568734715 3.1280 15:28:22 XLON 529 1086135568734716 3.1280 15:28:22 XLON 916 1086135568734723 3.1280 15:28:22 XLON 36 1086135568734724 3.1280 15:28:22 XLON 1,056 1086135568734725 3.1270 15:28:22 XLON 798 1086135568734729 3.1270 15:28:22 XLON 1,271 1086135568734730 3.1270 15:28:22 CHIX 2,047 120001H6X 3.1270 15:28:23 AQXE 2,092 100844 3.1270 15:28:23 TRQX 2,019 1086112000943813 3.1270 15:28:26 XLON 700 1086135568734740 3.1270 15:28:26 XLON 280 1086135568734741 3.1270 15:28:26 XLON 1,360 1086135568734742 3.1270 15:28:26 XLON 1,001 1086135568734743 3.1270 15:28:26 XLON 444 1086135568734744 3.1270 15:28:26 XLON 343 1086135568734745 3.1270 15:28:26 XLON 359 1086135568734746 3.1270 15:28:26 XLON 284 1086135568734747 3.1270 15:28:26 XLON 334 1086135568734748 3.1270 15:28:26 XLON 877 1086135568734749 3.1270 15:28:27 XLON 310 1086135568734750 3.1270 15:28:27 XLON 1,056 1086135568734751 3.1270 15:28:27 XLON 1,056 1086135568734752 3.1270 15:28:27 XLON 219 1086135568734753 3.1270 15:28:27 XLON 1,226 1086135568734754 3.1270 15:28:27 XLON 281 1086135568734755 3.1270 15:28:27 XLON 276 1086135568734756 3.1270 15:28:28 XLON 330 1086135568734757 3.1270 15:28:29 XLON 295 1086135568734758 3.1270 15:28:29 XLON 809 1086135568734759 3.1270 15:28:29 XLON 324 1086135568734760 3.1270 15:28:29 XLON 780 1086135568734761 3.1270 15:29:07 XLON 328 1086135568734846 3.1270 15:29:08 XLON 302 1086135568734847 3.1270 15:29:08 XLON 324 1086135568734848 3.1270 15:29:08 XLON 313 1086135568734852 3.1270 15:29:08 XLON 311 1086135568734853 3.1270 15:29:09 XLON 317 1086135568734854 3.1270 15:29:09 XLON 329 1086135568734855 3.1260 15:29:45 AQXE 2,052 101402 3.1260 15:29:45 TRQX 25 1086112000943974 3.1260 15:29:45 XLON 2,111 1086135568734920 3.1260 15:29:45 CHIX 2,028 120001HCV 3.1260 15:29:45 BATE 3 200015XW 3.1260 15:30:17 TRQX 1,031 1086112000944068 3.1260 15:30:17 TRQX 1,031 1086112000944069 3.1260 15:30:17 XLON 1,924 1086135568735001 3.1260 15:30:17 XLON 585 1086135568735002 3.1260 15:30:17 BATE 2,075 20001626 3.1250 15:30:17 BATE 1,847 20001628 3.1260 15:30:18 XLON 379 1086135568735007 3.1260 15:30:29 XLON 833 1086135568735020 3.1260 15:30:30 XLON 15 1086135568735021 3.1260 15:30:30 XLON 479 1086135568735022 3.1260 15:30:30 XLON 1,354 1086135568735023 3.1260 15:30:30 XLON 54 1086135568735026 3.1260 15:30:33 XLON 418 1086135568735030 3.1260 15:30:33 XLON 369 1086135568735031 3.1250 15:30:33 BATE 214 20001635 3.1270 15:30:47 XLON 1,344 1086135568735054 3.1270 15:30:47 XLON 311 1086135568735055 3.1270 15:30:47 XLON 780 1086135568735056 3.1270 15:30:47 XLON 206 1086135568735057 3.1270 15:30:54 XLON 746 1086135568735087 3.1270 15:30:54 XLON 299 1086135568735088 3.1270 15:31:01 XLON 1,246 1086135568735097 3.1270 15:31:03 BATE 1,104 2000165P 3.1270 15:31:04 XLON 195 1086135568735103 3.1270 15:31:04 XLON 1,385 1086135568735106 3.1270 15:31:04 XLON 650 1086135568735107 3.1260 15:31:27 TRQX 2,097 1086112000944285 3.1260 15:31:27 XLON 2,026 1086135568735177 3.1260 15:31:27 CHIX 2,077 120001HSG 3.1260 15:31:32 AQXE 1,375 102319 3.1260 15:31:37 AQXE 565 102431 3.1270 15:32:27 XLON 1,200 1086135568735350 3.1270 15:32:27 XLON 587 1086135568735351 3.1270 15:32:27 XLON 854 1086135568735352 3.1270 15:32:28 XLON 382 1086135568735353 3.1270 15:32:28 XLON 235 1086135568735354 3.1270 15:32:28 XLON 487 1086135568735355 3.1270 15:32:28 XLON 37 1086135568735356 3.1270 15:32:28 XLON 746 1086135568735357 3.1270 15:32:28 XLON 295 1086135568735358 3.1270 15:32:28 XLON 26 1086135568735359 3.1270 15:32:46 CHIX 1,037 120001I5E 3.1270 15:32:46 CHIX 67 120001I5F 3.1260 15:32:57 XLON 2,070 1086135568735414 3.1260 15:33:10 TRQX 2,017 1086112000944630 3.1260 15:33:10 CHIX 1,216 120001I6W 3.1260 15:33:10 CHIX 842 120001I6X 3.1250 15:33:57 XLON 2,080 1086135568735653 3.1260 15:34:21 XLON 2,088 1086135568735685 3.1260 15:34:49 CHIX 1,335 120001IK9 3.1260 15:35:07 CHIX 696 120001IMR 3.1260 15:35:55 XLON 950 1086135568735871 3.1260 15:36:09 AQXE 977 104400 3.1260 15:36:09 XLON 498 1086135568735896 3.1260 15:36:09 XLON 1,056 1086135568735897 3.1260 15:36:09 CHIX 1,229 120001IT1 3.1260 15:36:09 CHIX 267 120001IT2 3.1260 15:36:09 BATE 84 2000170N 3.1260 15:36:10 XLON 2,014 1086135568735906 3.1260 15:36:10 XLON 324 1086135568735907 3.1260 15:36:10 XLON 289 1086135568735908 3.1260 15:36:12 AQXE 605 104413 3.1260 15:36:22 XLON 54 1086135568735955 3.1260 15:36:22 BATE 216 20001722 3.1260 15:36:23 XLON 132 1086135568735956 3.1260 15:36:23 CHIX 1,104 120001IV9 3.1260 15:36:24 XLON 2,089 1086135568735958 3.1260 15:36:24 XLON 600 1086135568735959 3.1260 15:36:30 XLON 700 1086135568735981 3.1260 15:36:30 BATE 20 2000172Q 3.1260 15:36:33 XLON 2,088 1086135568735989 3.1260 15:36:34 XLON 71 1086135568735990 3.1260 15:36:34 XLON 332 1086135568735991 3.1260 15:36:39 XLON 2,000 1086135568735998 3.1260 15:36:39 XLON 56 1086135568735999 3.1250 15:36:39 CHIX 2,080 120001IWL 3.1260 15:36:39 BATE 83 2000173N 3.1260 15:36:39 BATE 984 2000173O 3.1260 15:36:40 BATE 508 2000173P 3.1260 15:36:40 BATE 94 2000173Q 3.1260 15:36:42 BATE 584 2000173R 3.1260 15:36:42 BATE 86 2000173S 3.1260 15:36:59 BATE 558 2000174W 3.1260 15:36:59 BATE 87 2000174X 3.1260 15:37:47 XLON 350 1086135568736105 3.1260 15:37:47 XLON 1,684 1086135568736106 3.1260 15:37:47 XLON 106 1086135568736110 3.1260 15:37:47 XLON 301 1086135568736111 3.1260 15:37:47 XLON 697 1086135568736112 3.1270 15:37:56 CHIX 139 120001J6K 3.1270 15:37:56 CHIX 970 120001J6L 3.1270 15:38:30 CHIX 812 120001JAO 3.1270 15:38:30 CHIX 292 120001JAP 3.1260 15:38:37 XLON 1,236 1086135568736219 3.1270 15:39:06 CHIX 828 120001JD0 3.1270 15:39:48 XLON 2,019 1086135568736326 3.1280 15:40:43 CHIX 600 120001JQW 3.1280 15:40:43 CHIX 265 120001JQX 3.1270 15:41:37 XLON 26 1086135568736576 3.1280 15:41:55 XLON 2,040 1086135568736605 3.1280 15:41:55 CHIX 2,058 120001JYB 3.1280 15:41:55 BATE 2,045 200017WM 3.1280 15:41:56 AQXE 1,744 106501 3.1280 15:41:56 TRQX 2,022 1086112000945933 3.1270 15:42:37 AQXE 1,326 106737 3.1260 15:42:37 AQXE 1,475 106738 3.1270 15:42:37 TRQX 2,084 1086112000946027 3.1270 15:42:37 XLON 1,780 1086135568736672 3.1270 15:42:37 XLON 136 1086135568736673 3.1270 15:42:37 XLON 98 1086135568736674 3.1270 15:42:37 XLON 2,065 1086135568736677 3.1270 15:42:37 XLON 299 1086135568736678 3.1270 15:42:37 XLON 277 1086135568736679 3.1270 15:42:37 CHIX 2,015 120001K2L 3.1270 15:42:37 CHIX 71 120001K2M 3.1270 15:42:37 CHIX 1,864 120001K2S 3.1280 15:42:37 CHIX 777 120001K2T 3.1260 15:42:37 CHIX 2,070 120001K2U 3.1270 15:42:37 BATE 1,308 200017ZY 3.1270 15:42:37 BATE 704 200017ZZ 3.1260 15:42:37 BATE 1,737 20001804 3.1260 15:42:37 BATE 326 20001805 3.1260 15:42:38 XLON 821 1086135568736680 3.1250 15:42:38 BATE 96 2000180M 3.1260 15:42:39 TRQX 1,320 1086112000946054 3.1260 15:42:41 TRQX 701 1086112000946058 3.1250 15:42:49 TRQX 1,048 1086112000946066 3.1250 15:42:49 TRQX 1,048 1086112000946067 3.1260 15:42:49 XLON 1,200 1086135568736691 3.1250 15:42:49 XLON 2,033 1086135568736693 3.1250 15:42:49 CHIX 1,750 120001K5I 3.1250 15:42:49 CHIX 316 120001K5J 3.1250 15:42:49 BATE 1,996 20001824 3.1250 15:42:56 AQXE 188 106888 3.1250 15:42:56 XLON 1,056 1086135568736710 3.1250 15:42:56 XLON 1,585 1086135568736711 3.1250 15:42:57 XLON 182 1086135568736712 3.1250 15:43:07 AQXE 1,256 106970 3.1250 15:43:29 XLON 900 1086135568736783 3.1250 15:43:29 XLON 280 1086135568736784 3.1250 15:43:29 XLON 307 1086135568736785 3.1240 15:43:29 CHIX 2,068 120001K8S 3.1250 15:43:30 XLON 321 1086135568736786 3.1250 15:45:00 AQXE 74 107678 3.1250 15:45:00 XLON 1,100 1086135568736940 3.1250 15:45:00 XLON 322 1086135568736941 3.1250 15:45:00 XLON 1,056 1086135568736942 3.1250 15:45:00 XLON 29 1086135568736946 3.1250 15:45:00 XLON 1,261 1086135568736947 3.1250 15:45:00 XLON 1,351 1086135568736948 3.1250 15:45:00 XLON 651 1086135568736949 3.1250 15:45:00 XLON 100 1086135568736950 3.1240 15:45:00 BATE 924 200018CB 3.1250 15:45:00 BATE 172 200018CC 3.1250 15:45:02 XLON 39 1086135568736957 3.1240 15:45:02 BATE 1,104 200018CX 3.1240 15:45:26 AQXE 1,645 107906 3.1240 15:45:26 AQXE 25 107907 3.1240 15:45:26 TRQX 1,055 1086112000946445 3.1240 15:45:26 TRQX 1,055 1086112000946446 3.1250 15:45:26 XLON 868 1086135568736994 3.1250 15:45:26 XLON 1,773 1086135568736995 3.1240 15:45:26 XLON 2,011 1086135568736996 3.1240 15:45:26 CHIX 288 120001KNA 3.1240 15:45:26 CHIX 1,816 120001KNB 3.1230 15:45:26 CHIX 1,634 120001KNE 3.1230 15:45:26 CHIX 380 120001KNF 3.1240 15:45:26 BATE 58 200018FR 3.1240 15:45:26 BATE 95 200018FS 3.1230 15:45:27 TRQX 2,050 1086112000946447 3.1230 15:45:27 XLON 2,040 1086135568737004 3.1230 15:45:27 BATE 2,088 200018FU 3.1230 15:45:29 XLON 534 1086135568737009 3.1220 15:45:29 BATE 1,104 200018FY 3.1230 15:45:29 BATE 81 200018FZ 3.1230 15:45:35 XLON 370 1086135568737016 3.1230 15:45:35 XLON 1,056 1086135568737017 3.1230 15:45:48 XLON 57 1086135568737033 3.1220 15:45:48 BATE 928 200018HK 3.1230 15:45:53 XLON 870 1086135568737038 3.1230 15:45:53 XLON 234 1086135568737039 3.1220 15:45:53 XLON 2,085 1086135568737040 3.1230 15:46:06 XLON 1,714 1086135568737079 3.1230 15:46:41 XLON 2,043 1086135568737160 3.1230 15:47:51 XLON 1,200 1086135568737337 3.1230 15:47:51 XLON 1,056 1086135568737338 3.1230 15:47:51 XLON 292 1086135568737339 3.1230 15:47:51 BATE 31 200018TR 3.1230 15:47:52 XLON 2,066 1086135568737341 3.1230 15:48:39 XLON 250 1086135568737558 3.1230 15:48:39 XLON 306 1086135568737559 3.1230 15:48:39 XLON 718 1086135568737560 3.1230 15:48:45 XLON 1,200 1086135568737570 3.1220 15:49:17 XLON 2,044 1086135568737712 3.1230 15:49:47 XLON 1,353 1086135568737810 3.1230 15:50:15 XLON 718 1086135568737876 3.1230 15:50:32 AQXE 1,148 110323 3.1230 15:50:38 XLON 509 1086135568737997 3.1230 15:50:38 XLON 1,100 1086135568737998 3.1230 15:50:38 XLON 301 1086135568737999 3.1220 15:50:38 XLON 1,262 1086135568738000 3.1230 15:50:39 CHIX 233 120001LTC 3.1230 15:50:41 CHIX 61 120001LTU 3.1230 15:51:18 TRQX 1,119 1086112000947597 3.1230 15:51:18 XLON 2,056 1086135568738100 3.1230 15:51:18 CHIX 2,063 120001LYP 3.1240 15:51:22 TRQX 1,104 1086112000947617 3.1240 15:53:31 XLON 1,202 1086135568738389 3.1240 15:53:37 XLON 863 1086135568738391 3.1250 15:53:47 CHIX 1,839 120001MFF 3.1250 15:53:47 CHIX 750 120001MFG 3.1250 15:53:47 CHIX 52 120001MFH 3.1250 15:53:47 CHIX 310 120001MFI 3.1250 15:53:47 CHIX 1,024 120001MFJ 3.1250 15:53:47 CHIX 20 120001MFK 3.1250 15:53:47 CHIX 253 120001MFL 3.1250 15:53:48 CHIX 243 120001MFM 3.1250 15:53:48 CHIX 247 120001MFN 3.1250 15:53:48 CHIX 268 120001MFO 3.1250 15:53:54 XLON 230 1086135568738417 3.1250 15:53:54 CHIX 261 120001MG2 3.1250 15:54:44 XLON 843 1086135568738530 3.1240 15:54:44 XLON 2,050 1086135568738535 3.1240 15:54:44 AQXE 1,605 111866 3.1250 15:55:55 XLON 298 1086135568738685 3.1250 15:55:55 XLON 1,706 1086135568738686 3.1250 15:55:55 XLON 580 1086135568738687 3.1250 15:55:55 XLON 40 1086135568738688 3.1250 15:55:55 XLON 17 1086135568738689 3.1230 15:55:55 XLON 2,042 1086135568738690 3.1240 15:55:55 CHIX 716 120001MV7 3.1240 15:56:09 TRQX 1,378 1086112000948310 3.1240 15:56:09 XLON 2,041 1086135568738701 3.1240 15:56:09 XLON 1,837 1086135568738705 3.1240 15:56:09 XLON 804 1086135568738706 3.1240 15:56:09 AQXE 759 112461 3.1240 15:56:09 AQXE 1,123 112462 3.1240 15:56:09 CHIX 1,342 120001MWM 3.1240 15:56:45 XLON 779 1086135568738791 3.1240 15:56:45 XLON 1,862 1086135568738792 3.1240 15:56:45 XLON 286 1086135568738793 3.1240 15:56:45 XLON 1,428 1086135568738794 3.1240 15:56:45 XLON 333 1086135568738795 3.1240 15:56:45 XLON 774 1086135568738798 3.1240 15:56:45 XLON 299 1086135568738799 3.1240 15:56:45 XLON 318 1086135568738800 3.1240 15:56:45 CHIX 256 120001N0C 3.1240 15:56:45 CHIX 1,855 120001N0D 3.1240 15:56:45 CHIX 253 120001N0G 3.1240 15:56:45 CHIX 261 120001N0I 3.1240 15:56:45 BATE 89 20001AB9 3.1240 15:56:45 BATE 97 20001ABA 3.1240 15:56:46 XLON 326 1086135568738802 3.1240 15:56:46 XLON 275 1086135568738803 3.1240 15:56:46 XLON 301 1086135568738804 3.1240 15:56:46 XLON 276 1086135568738805 3.1240 15:56:46 XLON 767 1086135568738806 3.1240 15:56:46 CHIX 243 120001N0J 3.1240 15:56:46 CHIX 274 120001N0K 3.1240 15:56:46 BATE 81 20001ABB 3.1240 15:56:46 BATE 82 20001ABC 3.1240 15:56:46 BATE 28 20001ABD 3.1240 15:56:46 BATE 83 20001ABE 3.1240 15:56:47 XLON 294 1086135568738807 3.1240 15:56:47 XLON 1,500 1086135568738808 3.1240 15:56:47 XLON 293 1086135568738809 3.1240 15:56:47 XLON 1,500 1086135568738822 3.1240 15:56:47 XLON 307 1086135568738823 3.1240 15:56:47 XLON 312 1086135568738824 3.1240 15:56:47 CHIX 277 120001N0L 3.1240 15:56:47 CHIX 260 120001N0N 3.1240 15:56:48 XLON 320 1086135568738825 3.1240 15:56:50 CHIX 501 120001N0W 3.1240 15:58:01 TRQX 1,385 1086112000948518 3.1230 15:58:37 XLON 1,678 1086135568739099 3.1230 15:59:27 XLON 366 1086135568739204 3.1230 15:59:39 CHIX 2,035 120001NQ5 3.1250 16:00:12 XLON 2,011 1086135568739301 3.1240 16:00:12 BATE 1,586 20001B3T 3.1240 16:01:27 XLON 1,578 1086135568739531 3.1250 16:01:30 CHIX 233 120001O6S 3.1250 16:01:30 CHIX 1,990 120001O6T 3.1250 16:01:30 BATE 79 20001BDV 3.1240 16:01:30 BATE 437 20001BDW 3.1250 16:01:31 CHIX 279 120001O71 3.1240 16:02:17 XLON 468 1086135568739652 3.1240 16:02:49 TRQX 1,269 1086112000949251 3.1240 16:02:49 CHIX 2,075 120001OFE 3.1250 16:02:49 BATE 2,015 20001BLT 3.1240 16:03:47 XLON 346 1086135568739855 3.1240 16:04:26 XLON 1,705 1086135568740010 3.1240 16:04:26 XLON 1,000 1086135568740021 3.1240 16:04:26 XLON 275 1086135568740022 3.1250 16:04:26 AQXE 1,122 116250 3.1240 16:04:26 CHIX 2,027 120001OSM 3.1240 16:04:26 BATE 2,045 20001BW1 3.1240 16:04:40 AQXE 1,355 116345 3.1240 16:04:42 XLON 305 1086135568740113 3.1250 16:04:42 CHIX 17 120001OW8 3.1250 16:04:42 CHIX 300 120001OW9 3.1250 16:04:42 CHIX 1,061 120001OWA 3.1250 16:04:42 CHIX 622 120001OWB 3.1250 16:04:42 CHIX 5 120001OWC 3.1250 16:04:42 CHIX 636 120001OWD 3.1240 16:04:42 CHIX 232 120001OWE 3.1240 16:04:42 CHIX 1,997 120001OWF 3.1250 16:04:42 CHIX 412 120001OWG 3.1240 16:04:42 BATE 84 20001BYN 3.1240 16:05:08 AQXE 72 116589 3.1240 16:05:08 AQXE 73 116590 3.1240 16:05:37 AQXE 561 116786 3.1240 16:05:57 AQXE 592 116964 3.1240 16:06:15 AQXE 1,441 117218 3.1240 16:06:15 CHIX 2,038 120001PBL 3.1230 16:06:47 TRQX 1,180 1086112000950089 3.1230 16:06:47 XLON 641 1086135568740467 3.1240 16:06:47 BATE 390 20001CEE 3.1230 16:06:47 BATE 2,040 20001CEF 3.1240 16:06:51 XLON 2 1086135568740479 3.1230 16:07:27 XLON 1,400 1086135568740578 3.1260 16:07:28 XLON 1,318 1086135568740602 3.1260 16:07:28 XLON 1,000 1086135568740603 3.1260 16:07:28 XLON 323 1086135568740604 3.1260 16:07:28 CHIX 714 120001PKX 3.1240 16:07:28 BATE 934 20001CI6 3.1260 16:07:29 XLON 349 1086135568740615 3.1260 16:07:30 XLON 510 1086135568740620 3.1280 16:08:36 BATE 1,426 20001CRO 3.1280 16:08:36 BATE 1,215 20001CRP 3.1280 16:08:36 BATE 800 20001CRS 3.1280 16:08:36 BATE 1,000 20001CRT 3.1280 16:08:36 BATE 1,000 20001CS0 3.1280 16:08:37 BATE 1,000 20001CS7 3.1280 16:08:37 BATE 1,000 20001CSB 3.1280 16:08:38 BATE 1,000 20001CSK 3.1270 16:08:38 BATE 1,104 20001CSL 3.1270 16:08:47 BATE 937 20001CU2 3.1270 16:09:37 XLON 2,024 1086135568740902 3.1280 16:09:37 AQXE 2,244 119105 3.1280 16:09:37 AQXE 178 119106 3.1280 16:09:37 CHIX 1,402 120001Q6Y 3.1280 16:09:38 AQXE 1,290 119111 3.1280 16:09:46 AQXE 192 119189 3.1280 16:09:47 AQXE 312 119191 3.1280 16:09:47 AQXE 189 119192 3.1280 16:09:47 CHIX 1,873 120001Q97 3.1280 16:10:27 XLON 674 1086135568741033 3.1280 16:10:27 XLON 1,392 1086135568741034 3.1280 16:10:27 CHIX 517 120001QI2 3.1280 16:10:27 CHIX 1,495 120001QI3 3.1280 16:10:57 AQXE 2,055 119992 3.1270 16:11:17 XLON 901 1086135568741190 3.1280 16:11:37 TRQX 771 1086112000951157 3.1280 16:11:37 TRQX 74 1086112000951158 3.1280 16:11:37 TRQX 1,378 1086112000951159 3.1270 16:11:37 XLON 1,160 1086135568741222 3.1280 16:11:37 CHIX 241 120001QSF 3.1280 16:11:37 CHIX 1,509 120001QSG 3.1280 16:11:37 CHIX 891 120001QSH 3.1280 16:11:37 CHIX 235 120001QSL 3.1280 16:11:37 CHIX 255 120001QSM 3.1280 16:11:37 CHIX 19 120001QSN 3.1280 16:11:37 AQXE 2,244 120483 3.1280 16:11:37 AQXE 209 120484 3.1280 16:11:37 AQXE 1,104 120498 3.1270 16:11:37 BATE 260 20001DIC 3.1280 16:11:37 BATE 87 20001DID 3.1280 16:11:38 CHIX 253 120001QSR 3.1280 16:11:38 AQXE 191 120502 3.1280 16:11:38 AQXE 183 120503 3.1280 16:11:39 XLON 25 1086135568741229 3.1280 16:11:39 CHIX 2,641 120001QSW 3.1280 16:11:39 AQXE 461 120516 3.1280 16:11:39 AQXE 174 120517 3.1280 16:11:39 BATE 724 20001DIR 3.1270 16:11:39 BATE 1,104 20001DIS 3.1280 16:12:18 CHIX 1,273 120001QYX 3.1280 16:12:18 CHIX 1,252 120001QYY 3.1290 16:12:23 XLON 2,012 1086135568741407 3.1290 16:12:26 AQXE 2,082 121035 3.1290 16:12:26 BATE 762 20001DRE 3.1290 16:12:26 BATE 1,104 20001DRF 3.1290 16:13:53 TRQX 2,042 1086112000951678 3.1290 16:13:53 XLON 632 1086135568741784 3.1290 16:13:53 CHIX 2,067 120001REW 3.1290 16:13:53 CHIX 1,100 120001RF3 3.1290 16:13:53 CHIX 1,541 120001RF4 3.1290 16:13:53 AQXE 1,122 121947 3.1290 16:13:53 BATE 235 20001E34 3.1290 16:14:29 XLON 1,209 1086135568741884 3.1290 16:14:33 CHIX 2,021 120001RL5 3.1290 16:14:47 XLON 899 1086135568741939 3.1290 16:14:49 TRQX 1,104 1086112000951970 3.1290 16:14:49 XLON 1,100 1086135568741944 3.1290 16:14:49 XLON 1,897 1086135568741949 3.1290 16:14:49 XLON 744 1086135568741950 3.1280 16:14:49 XLON 2,031 1086135568741953 3.1290 16:14:49 CHIX 1,990 120001RN3 3.1290 16:14:49 CHIX 248 120001RN4 3.1290 16:14:49 CHIX 403 120001RN5 3.1290 16:14:49 CHIX 1,282 120001RN8 3.1290 16:14:49 CHIX 288 120001RN9 3.1280 16:14:49 CHIX 2,085 120001RNA 3.1290 16:14:49 AQXE 316 122657 3.1290 16:14:49 AQXE 201 122658 3.1290 16:14:49 BATE 97 20001EBE 3.1290 16:14:49 BATE 1,781 20001EBF 3.1280 16:14:49 BATE 2,085 20001EBH 3.1290 16:14:52 XLON 1,455 1086135568741963 3.1290 16:14:52 XLON 1,186 1086135568741964 3.1290 16:14:52 CHIX 1,990 120001RO0 3.1290 16:14:53 XLON 1,513 1086135568741966 3.1290 16:14:53 XLON 2,641 1086135568741972 3.1290 16:14:53 CHIX 1,990 120001RON 3.1290 16:14:53 CHIX 314 120001ROO 3.1290 16:14:54 XLON 366 1086135568741976 3.1290 16:14:54 XLON 1,848 1086135568741977 3.1290 16:14:54 XLON 427 1086135568741978 3.1290 16:14:54 XLON 1,848 1086135568741980 3.1290 16:14:54 XLON 1,848 1086135568742008 3.1290 16:14:54 XLON 793 1086135568742009 3.1290 16:14:54 CHIX 1,990 120001RPB 3.1290 16:14:54 CHIX 1,104 120001RPD 3.1290 16:14:55 XLON 2,214 1086135568742010 3.1290 16:14:55 XLON 427 1086135568742011 3.1290 16:14:55 XLON 1,421 1086135568742012 3.1290 16:14:55 XLON 1,000 1086135568742013 3.1290 16:14:55 XLON 220 1086135568742014 3.1290 16:14:56 XLON 1,252 1086135568742015 3.1290 16:14:56 XLON 1,389 1086135568742016 3.1290 16:14:56 XLON 2,641 1086135568742029 3.1290 16:14:56 XLON 366 1086135568742030 3.1290 16:14:56 XLON 1,640 1086135568742031 3.1290 16:14:56 XLON 635 1086135568742032 3.1290 16:14:57 XLON 221 1086135568742042 3.1290 16:14:57 XLON 2,420 1086135568742043 3.1290 16:14:57 XLON 587 1086135568742044 3.1290 16:14:57 XLON 1,000 1086135568742045 3.1290 16:14:57 XLON 510 1086135568742046 3.1290 16:14:58 XLON 2,097 1086135568742048 3.1290 16:14:58 XLON 544 1086135568742049 3.1290 16:14:58 XLON 2,463 1086135568742050 3.1290 16:14:58 XLON 178 1086135568742051 3.1290 16:14:59 XLON 1,670 1086135568742052 3.1290 16:14:59 XLON 971 1086135568742053 3.1290 16:14:59 XLON 429 1086135568742054 3.1290 16:14:59 XLON 650 1086135568742055 3.1290 16:14:59 XLON 1,000 1086135568742056 3.1290 16:14:59 XLON 562 1086135568742057 3.1290 16:14:59 XLON 2,445 1086135568742058 3.1290 16:14:59 XLON 196 1086135568742059 3.1290 16:15:00 XLON 1,444 1086135568742063 3.1290 16:15:00 XLON 816 1086135568742064 3.1290 16:15:00 XLON 2,260 1086135568742065 3.1290 16:15:00 XLON 381 1086135568742066 3.1290 16:15:01 XLON 1,848 1086135568742068 3.1290 16:15:01 XLON 793 1086135568742069 3.1290 16:15:01 XLON 1,714 1086135568742073 3.1290 16:15:01 XLON 927 1086135568742074 3.1290 16:15:02 XLON 787 1086135568742075 3.1290 16:15:02 XLON 1,854 1086135568742076 3.1290 16:15:02 XLON 44 1086135568742080 3.1290 16:15:02 XLON 1,898 1086135568742086 3.1290 16:15:03 XLON 1,177 1086135568742093 3.1290 16:15:03 XLON 1,580 1086135568742096 3.1290 16:15:03 AQXE 1,122 122883 3.1290 16:15:04 XLON 580 1086135568742098 3.1290 16:15:04 XLON 1,898 1086135568742099 3.1290 16:15:04 XLON 163 1086135568742100 3.1290 16:15:04 XLON 1,640 1086135568742101 3.1290 16:15:04 XLON 420 1086135568742104 3.1290 16:15:04 XLON 1,625 1086135568742105 3.1290 16:15:04 XLON 1,898 1086135568742106 3.1290 16:15:05 XLON 1,898 1086135568742113 3.1290 16:15:08 XLON 1,000 1086135568742123 3.1290 16:15:08 CHIX 2,011 120001RSU 3.1290 16:15:15 XLON 1,222 1086135568742166 3.1290 16:15:31 XLON 794 1086135568742232 3.1290 16:15:31 XLON 1,000 1086135568742233 3.1290 16:15:31 XLON 1,200 1086135568742234 3.1290 16:15:31 CHIX 1,136 120001RZK 3.1290 16:15:32 XLON 700 1086135568742235 3.1290 16:15:38 XLON 670 1086135568742257 3.1290 16:15:38 XLON 877 1086135568742258 3.1290 16:15:38 CHIX 1,740 120001S0Z 3.1290 16:15:43 XLON 528 1086135568742276 3.1290 16:15:44 XLON 1,000 1086135568742277 3.1290 16:15:44 XLON 1,200 1086135568742278 3.1290 16:15:45 XLON 13 1086135568742281 3.1290 16:15:45 XLON 780 1086135568742283 3.1290 16:15:48 XLON 1,235 1086135568742286 3.1290 16:15:51 XLON 1,067 1086135568742299 3.1290 16:15:56 XLON 950 1086135568742324 3.1290 16:16:00 XLON 662 1086135568742352 3.1290 16:16:02 XLON 1,368 1086135568742367 3.1290 16:16:02 XLON 286 1086135568742369 3.1290 16:16:05 AQXE 2,244 123641 3.1290 16:16:07 BATE 1,363 20001EPF 3.1290 16:16:27 TRQX 771 1086112000952451 3.1290 16:16:27 TRQX 69 1086112000952452 3.1280 16:16:27 XLON 2,048 1086135568742507 3.1290 16:16:27 AQXE 2,244 123881 3.1290 16:16:27 AQXE 172 123882 3.1290 16:16:27 BATE 1,000 20001ES8 3.1290 16:16:27 BATE 87 20001ES9 3.1290 16:16:27 BATE 1,554 20001ESA 3.1290 16:16:28 AQXE 1,631 123888 3.1280 16:16:32 AQXE 2,018 123922 3.1280 16:16:33 TRQX 1,374 1086112000952468 3.1280 16:16:33 BATE 1,852 20001ESV 3.1280 16:16:36 TRQX 695 1086112000952482 3.1280 16:16:36 XLON 850 1086135568742517 3.1280 16:16:36 XLON 290 1086135568742518 3.1280 16:16:36 XLON 1,501 1086135568742519 3.1280 16:16:36 CHIX 2,082 120001S9I 3.1270 16:16:36 CHIX 668 120001S9P 3.1280 16:16:36 BATE 220 20001ETM 3.1270 16:16:36 BATE 671 20001ETQ 3.1280 16:16:36 BATE 1,000 20001ETR 3.1280 16:16:36 BATE 91 20001ETS 3.1280 16:16:36 BATE 432 20001ETT 3.1280 16:16:36 BATE 1,118 20001ETU 3.1280 16:16:37 XLON 1,506 1086135568742534 3.1280 16:16:37 XLON 1,135 1086135568742535 3.1280 16:16:37 XLON 162 1086135568742537 3.1280 16:16:37 XLON 1,000 1086135568742538 3.1280 16:16:37 XLON 748 1086135568742539 3.1280 16:16:37 XLON 329 1086135568742540 3.1280 16:16:37 XLON 402 1086135568742541 3.1280 16:16:37 XLON 299 1086135568742542 3.1280 16:16:37 XLON 277 1086135568742543 3.1280 16:16:37 XLON 2,065 1086135568742544 3.1280 16:16:38 XLON 942 1086135568742545 3.1280 16:16:38 XLON 332 1086135568742546 3.1280 16:16:38 XLON 1,056 1086135568742547 3.1280 16:16:38 XLON 311 1086135568742548 3.1280 16:16:38 XLON 19 1086135568742556 3.1280 16:16:38 XLON 821 1086135568742557 3.1280 16:16:38 XLON 323 1086135568742558 3.1280 16:16:38 XLON 1,056 1086135568742559 3.1280 16:16:38 XLON 422 1086135568742560 3.1280 16:16:39 XLON 309 1086135568742565 3.1280 16:16:39 XLON 1,056 1086135568742566 3.1280 16:16:39 XLON 320 1086135568742567 3.1280 16:16:39 XLON 956 1086135568742568 3.1280 16:16:39 XLON 297 1086135568742569 3.1280 16:16:39 XLON 277 1086135568742570 3.1270 16:16:39 XLON 2,060 1086135568742572 3.1270 16:16:42 TRQX 68 1086112000952504 3.1270 16:16:42 TRQX 1,960 1086112000952506 3.1270 16:16:42 XLON 1,475 1086135568742590 3.1270 16:16:42 XLON 184 1086135568742592 3.1270 16:16:42 XLON 447 1086135568742593 3.1270 16:16:42 XLON 330 1086135568742594 3.1270 16:16:42 CHIX 660 120001SAW 3.1270 16:16:42 AQXE 2,087 124050 3.1270 16:16:42 BATE 1,735 20001EVW 3.1270 16:16:42 BATE 93 20001EVX 3.1260 16:16:42 BATE 701 20001EVZ 3.1270 16:16:43 XLON 1,965 1086135568742597 3.1270 16:16:43 XLON 311 1086135568742598 3.1270 16:16:43 XLON 326 1086135568742599 3.1270 16:16:43 XLON 283 1086135568742600 3.1270 16:16:43 XLON 2,358 1086135568742601 3.1270 16:16:43 XLON 244 1086135568742603 3.1270 16:16:43 XLON 2,397 1086135568742604 3.1270 16:16:44 XLON 610 1086135568742605 3.1270 16:16:44 XLON 1,965 1086135568742606 3.1270 16:16:44 XLON 66 1086135568742607 3.1270 16:16:44 XLON 1,280 1086135568742608 3.1270 16:16:44 XLON 349 1086135568742609 3.1270 16:16:44 XLON 321 1086135568742610 3.1270 16:16:45 XLON 1,950 1086135568742618 3.1270 16:16:45 XLON 691 1086135568742619 3.1270 16:16:45 XLON 1,965 1086135568742620 3.1270 16:16:45 XLON 676 1086135568742621 3.1270 16:16:45 XLON 412 1086135568742622 3.1270 16:16:45 XLON 167 1086135568742623 3.1270 16:16:46 XLON 1,965 1086135568742624 3.1270 16:16:46 XLON 611 1086135568742625 3.1270 16:16:55 XLON 807 1086135568742631 3.1270 16:16:55 XLON 1,221 1086135568742632 3.1260 16:17:00 XLON 2,082 1086135568742636 3.1260 16:17:15 TRQX 1,473 1086112000952668 3.1260 16:17:26 CHIX 1,005 120001SKC 3.1260 16:17:26 AQXE 1,963 124547 3.1260 16:17:26 BATE 1,355 20001F2E 3.1260 16:17:30 TRQX 542 1086112000952768 3.1260 16:17:30 CHIX 552 120001SLL 3.1260 16:17:32 XLON 900 1086135568742753 3.1250 16:18:07 XLON 831 1086135568742841 3.1260 16:18:07 XLON 790 1086135568742842 3.1260 16:18:07 XLON 800 1086135568742843 3.1260 16:18:07 XLON 282 1086135568742844 3.1260 16:18:07 XLON 769 1086135568742845 3.1250 16:18:07 CHIX 1,249 120001SRG 3.1260 16:18:07 BATE 1,000 20001F8C 3.1250 16:18:07 BATE 1,378 20001F8G 3.1250 16:18:21 AQXE 1,371 125233 3.1250 16:18:21 BATE 719 20001FAO 3.1250 16:18:34 TRQX 18 1086112000952968 3.1250 16:18:34 TRQX 1,181 1086112000952969 3.1250 16:18:34 XLON 1,279 1086135568742963 3.1250 16:18:34 XLON 719 1086135568742968 3.1250 16:18:34 XLON 1,922 1086135568742969 3.1250 16:18:34 CHIX 293 120001SY8 3.1250 16:18:34 BATE 1,000 20001FES 3.1250 16:18:34 BATE 88 20001FET 3.1250 16:18:34 BATE 1,182 20001FEU 3.1250 16:18:34 BATE 371 20001FEV 3.1250 16:18:34 BATE 918 20001FEW 3.1250 16:18:34 BATE 244 20001FEX 3.1250 16:18:34 BATE 93 20001FEY 3.1240 16:18:34 BATE 756 20001FF0 3.1240 16:18:44 XLON 1,348 1086135568742985 3.1240 16:18:44 CHIX 840 120001SZH 3.1240 16:19:26 XLON 1,100 1086135568743105 3.1240 16:19:26 XLON 1,541 1086135568743106 3.1240 16:19:26 XLON 303 1086135568743107 3.1240 16:19:26 XLON 760 1086135568743108 3.1240 16:19:26 XLON 1,479 1086135568743109 3.1240 16:19:26 XLON 99 1086135568743110 3.1240 16:19:26 XLON 221 1086135568743123 3.1240 16:19:26 XLON 2,420 1086135568743124 3.1240 16:19:26 CHIX 374 120001T46 3.1240 16:19:26 CHIX 1,990 120001T4C 3.1240 16:19:26 CHIX 523 120001T4D 3.1240 16:19:26 CHIX 65 120001T4E 3.1240 16:19:26 BATE 1,261 20001FMQ 3.1240 16:19:26 BATE 80 20001FMS 3.1240 16:19:26 BATE 1,000 20001FMT 3.1240 16:19:26 BATE 1,398 20001FMU 3.1230 16:19:26 BATE 1,104 20001FMV 3.1240 16:19:27 XLON 587 1086135568743125 3.1240 16:19:27 XLON 323 1086135568743126 3.1240 16:19:27 XLON 155 1086135568743127 3.1240 16:19:27 XLON 1,098 1086135568743128 3.1240 16:19:27 XLON 6 1086135568743129 3.1240 16:19:27 XLON 472 1086135568743130 3.1240 16:19:27 XLON 1,574 1086135568743134 3.1240 16:19:27 XLON 1,067 1086135568743135 3.1240 16:19:27 BATE 1,000 20001FN6 3.1240 16:19:27 BATE 85 20001FN7 3.1230 16:19:27 BATE 909 20001FN8 3.1240 16:19:28 XLON 1,940 1086135568743136 3.1240 16:19:28 XLON 701 1086135568743137 3.1240 16:19:28 XLON 1,063 1086135568743138 3.1240 16:19:28 XLON 754 1086135568743139 3.1240 16:19:28 XLON 278 1086135568743140 3.1240 16:19:28 XLON 546 1086135568743141 3.1240 16:19:29 XLON 383 1086135568743146 3.1240 16:19:35 XLON 299 1086135568743152 3.1240 16:19:36 XLON 315 1086135568743153 3.1240 16:19:36 XLON 1,056 1086135568743154 3.1240 16:19:39 XLON 2,641 1086135568743155 3.1230 16:19:39 CHIX 1,115 120001T5C 3.1230 16:19:41 TRQX 1,104 1086112000953207 3.1240 16:19:41 XLON 1,056 1086135568743164 3.1240 16:19:41 XLON 1,585 1086135568743165 3.1240 16:19:41 XLON 1,422 1086135568743167 3.1240 16:19:41 XLON 329 1086135568743168 3.1240 16:19:41 XLON 157 1086135568743169 3.1230 16:19:55 TRQX 360 1086112000953236 3.1230 16:19:55 AQXE 470 126403 3.1230 16:20:07 XLON 1,707 1086135568743248 3.1230 16:20:19 CHIX 1,104 120001TD9 3.1230 16:20:19 AQXE 707 126753 3.1230 16:20:26 BATE 1,104 20001FYL 3.1230 16:20:27 CHIX 1,357 120001TGD 3.1230 16:20:27 BATE 955 20001FYO 3.1230 16:20:31 XLON 1,868 1086135568743453 3.1230 16:20:31 XLON 281 1086135568743455 3.1230 16:20:31 XLON 844 1086135568743456 3.1230 16:20:31 XLON 327 1086135568743457 3.1230 16:20:31 CHIX 430 120001TH5 3.1230 16:20:31 BATE 702 20001FZ8 3.1230 16:20:31 BATE 1,279 20001FZ9 3.1220 16:20:31 BATE 689 20001FZC 3.1230 16:20:32 XLON 2,107 1086135568743460 3.1230 16:20:33 XLON 307 1086135568743470 3.1230 16:20:33 XLON 1,056 1086135568743471 3.1230 16:20:33 XLON 313 1086135568743477 3.1220 16:20:33 BATE 1,059 20001G01 3.1230 16:20:34 XLON 2,011 1086135568743481 3.1230 16:20:34 XLON 303 1086135568743482 3.1230 16:20:36 XLON 324 1086135568743487 3.1230 16:20:41 XLON 290 1086135568743508 3.1230 16:20:41 XLON 358 1086135568743510 3.1230 16:20:41 XLON 1,470 1086135568743511 3.1230 16:20:42 TRQX 258 1086112000953511 3.1230 16:20:42 TRQX 846 1086112000953512 3.1230 16:20:42 XLON 235 1086135568743512 3.1230 16:20:42 XLON 299 1086135568743514 3.1230 16:20:43 XLON 274 1086135568743520 3.1230 16:20:45 XLON 498 1086135568743530 3.1230 16:20:45 XLON 1,582 1086135568743531 3.1230 16:20:45 XLON 2,307 1086135568743534 3.1230 16:20:45 XLON 2,307 1086135568743539 3.1230 16:20:45 XLON 334 1086135568743540 3.1230 16:20:45 XLON 1,973 1086135568743541 3.1230 16:20:45 XLON 343 1086135568743542 3.1230 16:20:46 XLON 1,395 1086135568743546 3.1230 16:20:55 XLON 1,918 1086135568743569 3.1230 16:20:56 CHIX 207 120001TMQ 3.1230 16:21:00 BATE 1,416 20001G44 3.1220 16:21:00 BATE 346 20001G45 3.1230 16:21:07 XLON 1,434 1086135568743641 3.1230 16:21:07 CHIX 576 120001TP4 3.1230 16:21:16 CHIX 1,195 120001TQA 3.1220 16:21:19 CHIX 1,235 120001TRC 3.1220 16:21:20 XLON 2,013 1086135568743693 3.1220 16:21:20 CHIX 358 120001TRE 3.1220 16:21:29 AQXE 1,134 127564 3.1210 16:21:57 TRQX 1,104 1086112000953852 3.1210 16:21:57 TRQX 11 1086112000953853 3.1220 16:21:57 XLON 2,641 1086135568743858 3.1210 16:21:57 XLON 1,284 1086135568743860 3.1220 16:21:57 CHIX 245 120001U25 3.1220 16:21:57 CHIX 859 120001U26 3.1210 16:21:57 CHIX 1,859 120001U27 3.1220 16:21:57 BATE 92 20001GGF 3.1220 16:21:57 BATE 1,522 20001GGG 3.1210 16:21:57 BATE 1,104 20001GGH 3.1210 16:22:08 XLON 815 1086135568743912 3.1210 16:22:08 XLON 468 1086135568743913 3.1210 16:22:08 CHIX 214 120001U5E 3.1210 16:22:08 BATE 972 20001GIA 3.1210 16:22:09 BATE 89 20001GIJ 3.1210 16:22:09 BATE 1,233 20001GIK 3.1210 16:22:09 BATE 388 20001GIL 3.1210 16:22:09 BATE 79 20001GIM 3.1210 16:22:09 BATE 637 20001GIN 3.1210 16:22:10 BATE 442 20001GIP 3.1210 16:22:10 BATE 91 20001GIQ 3.1210 16:22:10 BATE 85 20001GIR 3.1210 16:22:16 XLON 1 1086135568743938 3.1210 16:22:18 XLON 533 1086135568743940 3.1210 16:22:27 XLON 1,588 1086135568744004 3.1210 16:22:27 AQXE 1,249 128174 3.1210 16:22:27 BATE 1,461 20001GLR 3.1210 16:22:27 BATE 626 20001GLS 3.1210 16:22:31 CHIX 1,130 120001U9A 3.1210 16:22:34 XLON 2 1086135568744079 3.1210 16:22:34 XLON 1,182 1086135568744082 3.1200 16:22:35 BATE 1,164 20001GMI 3.1200 16:22:35 BATE 942 20001GMJ 3.1200 16:22:40 XLON 1,805 1086135568744118 3.1200 16:22:40 CHIX 1,033 120001UAV 3.1200 16:22:40 CHIX 396 120001UAY 3.1200 16:23:04 AQXE 756 128554 3.1200 16:23:15 AQXE 550 128725 3.1200 16:23:55 TRQX 1,874 1086112000954318 3.1200 16:23:55 CHIX 240 120001USC 3.1200 16:23:55 CHIX 1,393 120001USD 3.1190 16:23:55 CHIX 1,105 120001USF 3.1190 16:23:55 BATE 1,104 20001H9W 3.1200 16:23:56 XLON 437 1086135568744439 3.1200 16:23:56 XLON 313 1086135568744440 3.1200 16:23:56 XLON 2,589 1086135568744441 3.1200 16:23:56 XLON 52 1086135568744448 3.1200 16:23:56 XLON 1,627 1086135568744449 3.1200 16:23:56 XLON 1,014 1086135568744450 3.1200 16:23:56 XLON 1 1086135568744452 3.1200 16:23:57 XLON 1,279 1086135568744453 3.1200 16:23:57 XLON 764 1086135568744454 3.1200 16:23:57 XLON 1,306 1086135568744455 3.1200 16:24:05 XLON 1,963 1086135568744461 3.1190 16:24:11 XLON 1,971 1086135568744469 3.1190 16:24:11 CHIX 1,758 120001UVW 3.1190 16:24:11 BATE 984 20001HDH 3.1180 16:24:11 BATE 1,104 20001HDL 3.1180 16:24:13 XLON 1,305 1086135568744506 3.1180 16:24:13 CHIX 1,149 120001UX6 3.1180 16:24:13 BATE 15 20001HEV 3.1190 16:24:44 XLON 1,587 1086135568744651 3.1190 16:24:44 CHIX 1,118 120001V2U 3.1190 16:24:44 CHIX 73 120001V2V 3.1190 16:24:44 BATE 1,834 20001HJB 3.1190 16:25:05 XLON 318 1086135568744734 3.1190 16:25:05 XLON 1,624 1086135568744735 3.1180 16:25:05 XLON 762 1086135568744738 3.1190 16:25:05 BATE 79 20001HOI 3.1190 16:25:05 BATE 1,025 20001HOJ 3.1180 16:25:05 BATE 1,104 20001HOK 3.1190 16:25:08 XLON 556 1086135568744744 3.1190 16:25:08 XLON 287 1086135568744745 3.1190 16:25:08 XLON 261 1086135568744746 3.1190 16:25:15 XLON 298 1086135568744795 3.1190 16:25:15 XLON 272 1086135568744796 3.1190 16:25:15 XLON 261 1086135568744797 3.1180 16:25:15 XLON 8 1086135568744807 3.1180 16:25:15 CHIX 1,200 120001VA9 3.1180 16:25:15 BATE 237 20001HRO 3.1180 16:25:27 XLON 846 1086135568744838 3.1180 16:25:29 AQXE 1,867 131851 3.1190 16:25:31 XLON 1,387 1086135568744852 3.1190 16:25:31 XLON 1,254 1086135568744853 3.1180 16:25:35 BATE 81 20001HXU 3.1200 16:25:50 XLON 2,247 1086135568744920 3.1190 16:25:50 XLON 1,170 1086135568744922 3.1200 16:25:50 CHIX 790 120001VL6 3.1200 16:25:51 CHIX 682 120001VLI 3.1190 16:26:37 XLON 2,007 1086135568745084 3.1190 16:26:37 XLON 634 1086135568745085 3.1190 16:26:37 XLON 681 1086135568745090 3.1180 16:26:37 CHIX 416 120001VU0 3.1190 16:26:37 BATE 82 20001I9T 3.1190 16:26:37 BATE 1,195 20001I9U 3.1180 16:26:37 BATE 1,104 20001I9V 3.1190 16:26:42 XLON 1,408 1086135568745120 3.1190 16:26:42 XLON 2,289 1086135568745121 3.1190 16:26:42 XLON 289 1086135568745122 3.1190 16:26:42 CHIX 229 120001VUM 3.1190 16:26:48 TRQX 1,170 1086112000955109 3.1190 16:26:48 XLON 333 1086135568745168 3.1190 16:26:48 CHIX 2,044 120001VVS 3.1190 16:27:02 BATE 1,119 20001IEM 3.1190 16:27:07 XLON 505 1086135568745269 3.1190 16:27:11 TRQX 1,104 1086112000955213 3.1190 16:27:27 XLON 1,286 1086135568745336 3.1190 16:27:29 TRQX 2 1086112000955289 3.1190 16:27:29 TRQX 59 1086112000955290 3.1190 16:27:29 XLON 269 1086135568745353 3.1190 16:27:29 CHIX 1,662 120001W3Q 3.1190 16:27:29 CHIX 294 120001W3W 3.1190 16:27:29 CHIX 93 120001W3X 3.1190 16:27:35 XLON 950 1086135568745370 3.1190 16:27:35 XLON 1,056 1086135568745371 3.1190 16:27:35 XLON 635 1086135568745372 3.1190 16:27:35 XLON 2,077 1086135568745378 3.1190 16:27:35 BATE 240 20001IL9 3.1190 16:27:35 BATE 87 20001ILA 3.1190 16:27:37 XLON 279 1086135568745388 3.1190 16:27:40 CHIX 1,306 120001W5M 3.1190 16:27:41 XLON 312 1086135568745396 3.1190 16:27:41 CHIX 275 120001W5V 3.1190 16:27:41 CHIX 72 120001W5W 3.1190 16:27:41 CHIX 230 120001W5X 3.1190 16:27:41 CHIX 20 120001W5Y 3.1190 16:27:41 BATE 82 20001ILZ 3.1190 16:27:41 BATE 171 20001IM1 3.1190 16:27:41 BATE 91 20001IM2 3.1190 16:27:41 BATE 95 20001IM3 3.1190 16:27:42 CHIX 277 120001W64 3.1190 16:27:42 CHIX 1,208 120001W65 3.1190 16:27:42 BATE 84 20001IMA 3.1190 16:27:42 BATE 47 20001IME 3.1190 16:27:45 CHIX 151 120001W67 3.1180 16:27:51 TRQX 603 1086112000955387 3.1190 16:27:51 CHIX 773 120001W7P 3.1190 16:27:51 AQXE 1,094 133445 3.1190 16:27:51 AQXE 10 133446 3.1190 16:27:57 XLON 2,023 1086135568745457 3.1190 16:27:59 CHIX 1,104 120001W8Z 3.1190 16:28:00 XLON 315 1086135568745466 3.1190 16:28:00 CHIX 70 120001W97 3.1190 16:28:00 CHIX 2,213 120001W99 3.1190 16:28:01 XLON 376 1086135568745489 3.1190 16:28:07 XLON 355 1086135568745517 3.1190 16:28:07 XLON 1,676 1086135568745518 3.1190 16:28:07 XLON 269 1086135568745519 3.1190 16:28:09 XLON 2,091 1086135568745537 3.1190 16:28:11 CHIX 242 120001WDH 3.1190 16:28:11 BATE 88 20001ISC 3.1190 16:28:12 XLON 315 1086135568745575 3.1190 16:28:12 XLON 2,092 1086135568745576 3.1190 16:28:12 XLON 292 1086135568745577 3.1190 16:28:12 XLON 257 1086135568745578 3.1190 16:28:12 CHIX 253 120001WE3 3.1190 16:28:12 BATE 84 20001IT7 3.1190 16:28:12 BATE 81 20001ITA 3.1190 16:28:12 BATE 74 20001ITB 3.1190 16:28:13 XLON 295 1086135568745579 3.1190 16:28:13 XLON 1,104 1086135568745582 3.1190 16:28:13 BATE 83 20001ITL 3.1190 16:28:13 BATE 89 20001ITT 3.1180 16:28:14 AQXE 622 133853 3.1190 16:28:14 BATE 79 20001IU7 3.1190 16:28:14 BATE 1,000 20001IU8 3.1190 16:28:14 BATE 81 20001IUD 3.1190 16:28:14 BATE 26 20001IUE 3.1190 16:28:14 BATE 1,000 20001IUF 3.1190 16:28:14 BATE 81 20001IUH 3.1190 16:28:14 BATE 1 20001IUI 3.1190 16:28:14 BATE 1,000 20001IUJ 3.1180 16:28:14 BATE 208 20001IUK 3.1180 16:28:16 CHIX 1,310 120001WES 3.1180 16:28:16 AQXE 903 133867 3.1180 16:28:17 TRQX 1,312 1086112000955536 3.1180 16:28:17 XLON 1,742 1086135568745627 3.1180 16:28:17 XLON 324 1086135568745628 3.1170 16:28:41 TRQX 612 1086112000955714 3.1170 16:28:41 TRQX 612 1086112000955715 3.1170 16:28:41 XLON 1,056 1086135568745767 3.1170 16:28:41 XLON 1,100 1086135568745768 3.1170 16:28:41 XLON 485 1086135568745769 3.1170 16:28:41 CHIX 1,201 120001WL6 3.1170 16:28:41 CHIX 1,104 120001WLE 3.1170 16:28:41 AQXE 1,264 134339 3.1180 16:28:41 BATE 1,000 20001J09 3.1180 16:28:41 BATE 92 20001J0A 3.1180 16:28:41 BATE 415 20001J0B 3.1180 16:28:41 BATE 1,091 20001J0C 3.1170 16:28:41 BATE 1,104 20001J0D 3.1170 16:28:41 BATE 399 20001J0E 3.1170 16:28:41 BATE 399 20001J0F 3.1160 16:28:41 BATE 1,104 20001J0J 3.1170 16:28:45 XLON 302 1086135568745785 3.1170 16:28:45 XLON 106 1086135568745786 3.1170 16:28:45 XLON 1,244 1086135568745787 3.1160 16:28:50 XLON 1,880 1086135568745818 3.1160 16:28:50 CHIX 1,519 120001WMV 3.1160 16:28:50 BATE 6 20001J2E 3.1160 16:28:52 BATE 1,896 20001J32 3.1160 16:28:52 BATE 127 20001J33 3.1160 16:28:53 AQXE 1,124 134471 3.1150 16:29:07 TRQX 1,001 1086112000955906 3.1160 16:29:07 XLON 314 1086135568745930 3.1160 16:29:07 XLON 790 1086135568745931 3.1150 16:29:07 XLON 1,495 1086135568745939 3.1150 16:29:07 CHIX 1,903 120001WUA 3.1160 16:29:15 XLON 1,420 1086135568745991 3.1160 16:29:33 CHIX 16 120001X2I 3.1160 16:29:33 AQXE 129 135439 3.1160 16:29:33 AQXE 565 135440 3.1170 16:29:34 CHIX 366 120001X36 3.1170 16:29:34 CHIX 147 120001X37 3.1170 16:29:34 CHIX 487 120001X38 3.1170 16:29:34 CHIX 104 120001X39 3.1160 16:29:44 XLON 813 1086135568746121 3.1160 16:29:44 XLON 705 1086135568746122 3.1160 16:29:44 CHIX 1,449 120001X79 3.1150 16:29:44 BATE 2,025 20001JGN 3.1160 16:29:45 TRQX 771 1086112000956127 3.1160 16:29:45 TRQX 81 1086112000956128 3.1160 16:29:45 TRQX 4 1086112000956129 3.1160 16:29:49 CHIX 1,392 120001X9V 3.1160 16:29:50 XLON 20 1086135568746158 3.1160 16:29:50 XLON 2,092 1086135568746159 3.1160 16:29:50 XLON 314 1086135568746160 3.1160 16:29:50 XLON 314 1086135568746162 3.1160 16:29:50 XLON 297 1086135568746164 3.1160 16:29:50 XLON 327 1086135568746165 3.1160 16:29:50 XLON 320 1086135568746167 3.1160 16:29:50 BATE 1,358 20001JI4 3.1160 16:29:50 BATE 93 20001JI5 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 POSEAXEFFDNLFFA