Kingfisher PLC

Transaction in Own Shares • Jan 27, 2025

National Storage Mechanism | Additional information RNS Number : 6931U Kingfisher PLC 27 January 2025 KINGFISHER PLC Transaction in own shares 27 January 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 24 January 2025 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: 24 January 2025 Total number of shares purchased: 2,661,964 Volume Weighted Average price paid per share: ��2.4511 Highest price paid per share: ��2.5020 Lowest price paid per share: ��2.4080 To date, Kingfisher has purchased 13,610,769 ordinary shares in aggregate for cancellation from GSI in connection with the fifth 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, 18,612,440 ordinary shares in aggregate for cancellation from GSI and 23,977,312 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second, third and fourth 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 1,065,600 ��2.4444 CHIX 446,900 ��2.4452 BATE 856,850 ��2.4637 TRQX 135,574 ��2.4481 AQXE 157,040 ��2.4479 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 24 Jan 2025 (GMT) Trading Venue Number of Shares Transaction Reference Number 2.4840 08:02:47 XLON 2,782 1151077621696694 2.4840 08:02:47 CHIX 3,059 1200007DW 2.4870 08:04:04 XLON 2,145 1151077621696864 2.4860 08:04:04 XLON 2,041 1151077621696866 2.4860 08:04:04 TRQX 2,845 1151077676221822 2.4870 08:04:04 CHIX 2,037 1200007L4 2.4860 08:04:04 CHIX 1,981 1200007L9 2.4870 08:04:04 AQXE 2,823 1642 2.4870 08:04:04 AQXE 150 1643 2.4860 08:04:04 AQXE 2,966 1645 2.4850 08:04:16 XLON 2,005 1151077621696895 2.4850 08:04:16 TRQX 995 1151077676221869 2.4850 08:04:16 TRQX 385 1151077676221870 2.4850 08:04:16 TRQX 1,489 1151077676221871 2.4850 08:04:16 CHIX 1,922 1200007MJ 2.4850 08:04:16 AQXE 1,078 1744 2.4850 08:04:16 AQXE 610 1745 2.4840 08:05:44 TRQX 1,479 1151077676222421 2.4840 08:05:44 TRQX 1,479 1151077676222422 2.4830 08:05:44 BATE 249 200006FY 2.4830 08:06:05 BATE 200 200006H3 2.4840 08:07:23 XLON 1,992 1151077621697339 2.4830 08:07:31 BATE 1,358 200006JW 2.4830 08:08:33 XLON 2,398 1151077621697455 2.4820 08:08:33 XLON 2,253 1151077621697456 2.4820 08:08:33 XLON 39 1151077621697457 2.4830 08:08:33 CHIX 1,683 120000863 2.4820 08:08:33 CHIX 1,119 120000866 2.4820 08:08:33 CHIX 451 120000867 2.4840 08:09:33 BATE 81 200006RG 2.4830 08:09:35 XLON 2,616 1151077621697668 2.4820 08:09:35 XLON 2,591 1151077621697669 2.4830 08:09:35 CHIX 2,647 1200008G5 2.4830 08:09:35 BATE 757 200006RN 2.4830 08:09:35 BATE 1,055 200006RO 2.4890 08:12:08 XLON 2,549 1151077621698079 2.4890 08:12:08 CHIX 1,913 1200008V1 2.4890 08:12:08 CHIX 204 1200008V2 2.4890 08:12:08 BATE 1,770 200006ZM 2.4890 08:13:55 XLON 2,108 1151077621698283 2.4890 08:13:55 BATE 1,850 2000072P 2.4880 08:13:57 XLON 2,612 1151077621698288 2.4880 08:13:57 BATE 1,818 2000072S 2.4920 08:17:15 CHIX 1,913 1200009HW 2.4910 08:18:25 XLON 1,199 1151077621698807 2.4910 08:18:25 XLON 1,397 1151077621698808 2.4910 08:18:25 CHIX 1,485 1200009NF 2.4910 08:18:25 BATE 1,855 200007GW 2.4900 08:18:30 XLON 1,207 1151077621698821 2.4900 08:18:30 XLON 1,340 1151077621698822 2.4900 08:18:30 AQXE 1,500 6231 2.4890 08:20:33 XLON 2,813 1151077621699106 2.4880 08:20:33 XLON 3,067 1151077621699112 2.4890 08:20:33 CHIX 1,501 1200009YF 2.4890 08:20:33 CHIX 983 1200009YG 2.4870 08:20:34 XLON 1,000 1151077621699113 2.4870 08:20:34 XLON 1,382 1151077621699114 2.4860 08:20:35 XLON 1,665 1151077621699116 2.4860 08:20:35 XLON 367 1151077621699117 2.4840 08:21:17 BATE 2,291 200007PV 2.4830 08:21:20 BATE 268 200007Q1 2.4830 08:24:09 XLON 2,178 1151077621699424 2.4840 08:24:09 BATE 1,723 200007WS 2.4830 08:24:09 BATE 1,298 200007WT 2.4820 08:24:10 XLON 1,944 1151077621699425 2.4820 08:24:10 CHIX 299 120000AEI 2.4820 08:24:10 CHIX 1,608 120000AEJ 2.4840 08:28:55 CHIX 2,789 120000BBA 2.4840 08:28:55 BATE 1,039 200008GZ 2.4840 08:28:55 BATE 1,039 200008H0 2.4900 08:35:00 XLON 3,667 1151077621700931 2.4890 08:35:00 XLON 3,672 1151077621700932 2.4900 08:35:00 CHIX 1,550 120000C8Q 2.4900 08:35:00 BATE 2,281 2000090V 2.4890 08:35:00 BATE 2,170 2000090X 2.4960 08:37:46 XLON 3,490 1151077621701350 2.4960 08:37:46 CHIX 1,740 120000CTU 2.4960 08:37:46 BATE 2,275 200009BR 2.4980 08:38:26 XLON 3,334 1151077621701492 2.4980 08:38:26 CHIX 2,659 120000CYJ 2.4980 08:38:26 AQXE 1,557 12137 2.4980 08:38:26 BATE 2,418 200009DS 2.4980 08:38:26 BATE 138 200009DT 2.5010 08:38:35 BATE 1,447 200009ER 2.5010 08:38:37 XLON 1,965 1151077621701527 2.5010 08:38:37 AQXE 1,672 12191 2.5020 08:38:38 AQXE 1,525 12194 2.5010 08:39:20 XLON 2,230 1151077621701676 2.5000 08:39:20 XLON 1,340 1151077621701678 2.5000 08:39:20 XLON 752 1151077621701679 2.5000 08:39:20 AQXE 2,687 12471 2.5010 08:39:20 BATE 2,352 200009IY 2.5000 08:39:20 BATE 71 200009J0 2.5000 08:39:20 BATE 1,178 200009J1 2.5000 08:39:20 BATE 590 200009J2 2.4990 08:39:42 XLON 719 1151077621701774 2.4990 08:39:42 XLON 1,113 1151077621701775 2.4990 08:39:42 BATE 1,609 200009KC 2.4980 08:39:42 BATE 1,739 200009KE 2.4990 08:39:42 BATE 1,620 200009KH 2.4980 08:39:42 BATE 1,653 200009KL 2.5020 08:42:42 XLON 1,528 1151077621702184 2.5020 08:42:42 CHIX 1,974 120000DQ9 2.5020 08:42:42 BATE 1,586 200009UN 2.5020 08:42:43 BATE 712 200009UR 2.5020 08:42:43 BATE 13 200009UY 2.5020 08:42:43 BATE 8 200009UZ 2.5020 08:42:43 BATE 10 200009V0 2.5020 08:42:43 BATE 10 200009V1 2.5010 08:42:51 XLON 1,866 1151077621702203 2.5020 08:42:51 BATE 712 200009VF 2.5010 08:42:51 BATE 777 200009VJ 2.5010 08:42:51 BATE 777 200009VK 2.5000 08:42:52 BATE 1,704 200009VP 2.4990 08:42:53 BATE 1,539 200009VQ 2.4960 08:44:46 XLON 2,118 1151077621702403 2.4950 08:44:47 CHIX 1,925 120000E0Y 2.4950 08:44:50 XLON 1,855 1151077621702416 2.4950 08:44:50 AQXE 2,261 14005 2.4970 08:46:52 XLON 2,044 1151077621702710 2.4970 08:46:52 BATE 1,074 20000A8H 2.4970 08:46:52 BATE 1,334 20000A8I 2.4970 08:47:00 BATE 205 20000A93 2.5000 08:49:02 CHIX 1,588 120000EQ2 2.5000 08:49:02 CHIX 330 120000EQ3 2.4990 08:50:13 XLON 1,446 1151077621703099 2.4990 08:50:13 XLON 278 1151077621703100 2.4980 08:50:13 XLON 1,693 1151077621703102 2.4990 08:50:13 TRQX 2,476 1151077676231441 2.4990 08:50:13 BATE 2,340 20000AIM 2.4980 08:50:13 BATE 2,278 20000AIN 2.4990 08:50:13 BATE 712 20000AIO 2.4990 08:50:13 BATE 1,114 20000AIP 2.4980 08:51:39 XLON 2,274 1151077621703219 2.4970 08:51:42 XLON 1,841 1151077621703224 2.4970 08:51:42 CHIX 1,909 120000F3W 2.4970 08:51:42 BATE 1,159 20000AN0 2.4970 08:51:42 BATE 779 20000AN1 2.4960 08:53:47 XLON 2,753 1151077621703434 2.4960 08:53:47 AQXE 1,893 16693 2.4930 08:55:57 XLON 1,830 1151077621703653 2.4930 08:55:57 CHIX 1,912 120000FUM 2.4930 08:55:57 BATE 2,187 20000B0L 2.4930 08:55:57 BATE 2 20000B0O 2.4930 08:55:57 BATE 530 20000B0P 2.4930 08:55:57 BATE 1,294 20000B0Q 2.4930 08:56:28 BATE 1,850 20000B23 2.4920 08:56:51 XLON 980 1151077621703740 2.4920 08:56:51 XLON 878 1151077621703741 2.4920 08:56:51 BATE 1,952 20000B3C 2.4910 08:57:20 BATE 1,753 20000B4L 2.4910 08:58:45 XLON 2,773 1151077621703855 2.4910 08:58:45 BATE 1,567 20000B87 2.4920 09:00:00 XLON 1,931 1151077621703927 2.4920 09:00:00 CHIX 1,495 120000GBW 2.4910 09:00:00 CHIX 1,485 120000GBZ 2.4920 09:00:00 BATE 2,925 20000BBV 2.4910 09:00:00 BATE 2,725 20000BBW 2.4900 09:00:14 BATE 1,810 20000BDK 2.4890 09:00:14 BATE 1,711 20000BDL 2.4900 09:02:31 BATE 1,747 20000BL8 2.4900 09:03:28 XLON 1,986 1151077621704291 2.4900 09:04:40 CHIX 1,917 120000H4A 2.4890 09:05:49 AQXE 399 20007 2.4890 09:06:42 XLON 1,911 1151077621704520 2.4890 09:06:42 BATE 1,710 20000BXY 2.4880 09:07:00 BATE 7 20000BZ9 2.4880 09:07:18 XLON 1,498 1151077621704615 2.4880 09:07:18 TRQX 2,393 1151077676234616 2.4880 09:07:18 CHIX 1,875 120000HGY 2.4880 09:07:18 BATE 1,799 20000C17 2.4870 09:07:19 XLON 1,481 1151077621704617 2.4860 09:07:19 BATE 1,491 20000C1G 2.4880 09:08:18 BATE 706 20000C5P 2.4910 09:10:16 XLON 2,951 1151077621704814 2.4900 09:10:16 XLON 2,808 1151077621704816 2.4910 09:10:16 CHIX 1,645 120000HXH 2.4910 09:10:16 CHIX 1,182 120000HXI 2.4910 09:10:16 BATE 3,666 20000CBD 2.4900 09:10:16 BATE 3,683 20000CBH 2.4910 09:10:16 BATE 790 20000CBI 2.4910 09:10:16 BATE 144 20000CBJ 2.4910 09:10:16 BATE 138 20000CBK 2.4910 09:10:16 BATE 4 20000CBL 2.4910 09:10:16 BATE 1,520 20000CBM 2.4890 09:10:16 BATE 3,216 20000CBR 2.4890 09:10:17 XLON 2,654 1151077621704821 2.4890 09:10:17 BATE 265 20000CC4 2.4890 09:10:17 BATE 44 20000CC5 2.4890 09:10:19 BATE 790 20000CC8 2.4890 09:10:19 BATE 12 20000CC9 2.4890 09:10:19 BATE 2,651 20000CCA 2.4880 09:10:19 BATE 2,843 20000CCC 2.4880 09:10:19 BATE 794 20000CCD 2.4880 09:11:32 TRQX 2,750 1151077676235399 2.4870 09:12:40 XLON 1,427 1151077621704945 2.4870 09:12:40 XLON 481 1151077621704946 2.4870 09:12:40 BATE 3,496 20000CIT 2.4860 09:13:08 XLON 1,988 1151077621704983 2.4860 09:13:08 BATE 805 20000CKN 2.4860 09:13:15 BATE 4 20000CL3 2.4850 09:14:30 XLON 2,075 1151077621705043 2.4850 09:14:30 CHIX 991 120000IGU 2.4850 09:14:30 CHIX 991 120000IGV 2.4860 09:14:30 BATE 1,164 20000COB 2.4850 09:14:30 BATE 1,524 20000COF 2.4800 09:15:46 BATE 2,021 20000CUF 2.4820 09:15:59 CHIX 1,916 120000IQY 2.4810 09:16:11 XLON 1,567 1151077621705214 2.4800 09:17:16 BATE 225 20000CZ6 2.4790 09:19:13 XLON 1,162 1151077621705511 2.4790 09:19:19 XLON 1,368 1151077621705531 2.4780 09:20:17 XLON 1,030 1151077621705593 2.4780 09:20:17 XLON 467 1151077621705594 2.4780 09:20:17 CHIX 1,950 120000J9I 2.4780 09:20:17 BATE 2,153 20000D7V 2.4780 09:20:17 AQXE 2,380 23554 2.4770 09:20:18 XLON 2,196 1151077621705599 2.4770 09:20:18 XLON 2,489 1151077621705602 2.4760 09:20:18 BATE 1,512 20000D7Z 2.4770 09:20:18 BATE 1,803 20000D84 2.4760 09:20:40 BATE 1,481 20000D8T 2.4750 09:21:57 BATE 275 20000DC5 2.4750 09:22:14 BATE 1,308 20000DD9 2.4740 09:22:45 XLON 2,043 1151077621705817 2.4740 09:22:45 BATE 1,572 20000DFB 2.4730 09:23:48 CHIX 39 120000JRD 2.4730 09:23:48 CHIX 1,868 120000JRE 2.4730 09:23:48 BATE 1,931 20000DJ0 2.4720 09:24:03 TRQX 1,572 1151077676236997 2.4720 09:24:46 XLON 2,028 1151077621706093 2.4710 09:25:25 XLON 1,635 1151077621706167 2.4710 09:25:25 XLON 406 1151077621706169 2.4710 09:25:25 TRQX 959 1151077676237267 2.4710 09:25:25 TRQX 626 1151077676237268 2.4700 09:26:12 CHIX 1,164 120000K8Q 2.4700 09:26:12 CHIX 758 120000K8R 2.4720 09:26:55 TRQX 2,422 1151077676237430 2.4720 09:26:55 BATE 1,771 20000DVE 2.4720 09:27:52 XLON 1,794 1151077621706345 2.4720 09:27:52 XLON 202 1151077621706346 2.4770 09:29:55 XLON 2,028 1151077621706473 2.4760 09:30:01 XLON 1,698 1151077621706483 2.4760 09:30:01 CHIX 2,845 120000KO8 2.4760 09:30:01 BATE 2,533 20000E4Q 2.4760 09:30:01 BATE 1,046 20000E4R 2.4770 09:30:01 BATE 790 20000E4U 2.4770 09:30:01 BATE 11 20000E4V 2.4770 09:30:01 BATE 1,818 20000E4W 2.4770 09:31:02 BATE 3,472 20000E9E 2.4770 09:31:02 BATE 790 20000E9H 2.4770 09:31:02 AQXE 679 26539 2.4770 09:31:02 AQXE 1,482 26540 2.4760 09:31:54 XLON 1,641 1151077621706727 2.4760 09:31:54 TRQX 1,674 1151077676238047 2.4760 09:31:54 BATE 3,470 20000ECR 2.4760 09:31:54 BATE 790 20000ECS 2.4750 09:31:55 XLON 1,690 1151077621706729 2.4740 09:31:55 XLON 1,800 1151077621706732 2.4750 09:31:55 TRQX 1,601 1151077676238049 2.4760 09:31:55 BATE 1,917 20000ED5 2.4760 09:31:55 BATE 1,573 20000ED6 2.4750 09:31:55 BATE 3,613 20000ED7 2.4740 09:31:55 BATE 3,627 20000EDD 2.4740 09:31:55 BATE 30 20000EDE 2.4730 09:32:05 BATE 3,643 20000EEM 2.4720 09:33:00 XLON 572 1151077621706948 2.4720 09:33:10 CHIX 372 120000LFG 2.4720 09:33:10 CHIX 147 120000LFH 2.4720 09:33:10 CHIX 1,347 120000LFI 2.4710 09:34:01 BATE 2,182 20000EOA 2.4720 09:34:23 XLON 1,762 1151077621707208 2.4720 09:34:23 TRQX 1,216 1151077676238594 2.4710 09:36:30 XLON 980 1151077621707378 2.4710 09:36:30 XLON 1,725 1151077621707379 2.4710 09:36:30 BATE 1,590 20000EZF 2.4710 09:36:30 BATE 571 20000EZG 2.4720 09:37:41 XLON 1,308 1151077621707655 2.4720 09:37:41 XLON 178 1151077621707656 2.4720 09:37:41 CHIX 2,894 120000MDX 2.4720 09:37:41 BATE 1,572 20000F6Y 2.4710 09:38:10 XLON 1,487 1151077621707677 2.4710 09:38:10 BATE 1,551 20000F9V 2.4700 09:38:14 TRQX 1,874 1151077676239116 2.4700 09:38:14 BATE 1,481 20000FAM 2.4690 09:38:15 BATE 256 20000FAS 2.4690 09:38:17 BATE 1,228 20000FBG 2.4680 09:41:06 CHIX 1,927 120000MWZ 2.4680 09:41:06 CHIX 48 120000MX0 2.4680 09:41:06 AQXE 2,642 30039 2.4670 09:41:57 XLON 1,900 1151077621708045 2.4680 09:42:51 XLON 1,618 1151077621708176 2.4670 09:43:22 XLON 1,308 1151077621708249 2.4670 09:43:22 XLON 523 1151077621708250 2.4660 09:45:05 XLON 1,887 1151077621708391 2.4660 09:45:06 CHIX 8 120000NG2 2.4660 09:45:06 CHIX 1,975 120000NG3 2.4650 09:45:06 BATE 2,285 20000FWP 2.4660 09:45:06 AQXE 1,526 31003 2.4690 09:45:22 XLON 2,008 1151077621708434 2.4690 09:45:22 BATE 988 20000FZ9 2.4680 09:45:24 XLON 2,006 1151077621708475 2.4680 09:45:24 BATE 3,641 20000FZK 2.4670 09:45:24 BATE 3,669 20000FZQ 2.4670 09:45:24 BATE 4,608 20000FZT 2.4660 09:45:24 BATE 2,408 20000FZU 2.4660 09:45:24 BATE 1,185 20000FZV 2.4670 09:45:25 BATE 579 20000G07 2.4670 09:45:25 BATE 3,007 20000G0B 2.4660 09:45:26 BATE 3,351 20000G0I 2.4660 09:45:26 BATE 176 20000G0M 2.4650 09:45:27 BATE 3,042 20000G0V 2.4650 09:45:27 BATE 505 20000G12 2.4650 09:45:28 BATE 2,697 20000G1J 2.4670 09:45:28 BATE 68 20000G1M 2.4670 09:45:28 BATE 3,559 20000G1V 2.4660 09:45:29 BATE 3,363 20000G2E 2.4660 09:45:29 BATE 153 20000G2K 2.4650 09:45:30 BATE 973 20000G2S 2.4650 09:45:30 BATE 1,697 20000G32 2.4680 09:47:03 BATE 1,529 20000G8F 2.4680 09:47:03 BATE 2,067 20000G8G 2.4680 09:47:04 BATE 988 20000G8I 2.4680 09:47:06 BATE 2 20000G8L 2.4690 09:48:11 XLON 256 1151077621708798 2.4690 09:48:11 XLON 1,514 1151077621708799 2.4690 09:48:11 CHIX 1,751 120000NXU 2.4690 09:48:11 BATE 988 20000GC3 2.4700 09:48:30 XLON 2,620 1151077621708831 2.4700 09:48:30 TRQX 1,867 1151077676240417 2.4700 09:48:30 BATE 2,862 20000GDQ 2.4700 09:48:30 BATE 714 20000GDR 2.4700 09:48:35 BATE 988 20000GE5 2.4700 09:48:35 BATE 124 20000GE6 2.4700 09:48:35 BATE 124 20000GE7 2.4700 09:48:51 BATE 988 20000GEO 2.4700 09:48:51 BATE 3,543 20000GEP 2.4700 09:48:51 BATE 988 20000GER 2.4700 09:48:51 BATE 142 20000GES 2.4700 09:48:51 BATE 124 20000GET 2.4700 09:48:52 BATE 988 20000GEV 2.4700 09:48:52 BATE 130 20000GEW 2.4700 09:48:52 BATE 121 20000GEX 2.4700 09:48:52 BATE 988 20000GEY 2.4700 09:48:52 BATE 133 20000GEZ 2.4700 09:48:52 BATE 135 20000GF0 2.4710 09:50:34 XLON 2,160 1151077621709048 2.4710 09:50:34 CHIX 2,049 120000O68 2.4710 09:50:55 BATE 1,236 20000GK3 2.4710 09:50:55 BATE 131 20000GK4 2.4710 09:50:55 BATE 126 20000GK5 2.4710 09:50:55 BATE 25 20000GK6 2.4710 09:50:55 BATE 1,236 20000GK7 2.4710 09:50:55 BATE 132 20000GK8 2.4710 09:50:55 BATE 130 20000GK9 2.4710 09:50:56 BATE 25 20000GKB 2.4710 09:50:56 BATE 20 20000GKC 2.4710 09:50:56 BATE 1,236 20000GKD 2.4710 09:50:56 BATE 18 20000GKE 2.4710 09:50:56 BATE 138 20000GKF 2.4710 09:50:56 BATE 127 20000GKG 2.4700 09:50:56 BATE 2,644 20000GKI 2.4700 09:50:56 BATE 959 20000GKJ 2.4690 09:50:56 BATE 2,784 20000GKL 2.4700 09:50:56 AQXE 2,411 32465 2.4700 09:51:19 BATE 660 20000GLQ 2.4700 09:51:19 BATE 145 20000GLT 2.4700 09:51:19 BATE 134 20000GLU 2.4700 09:51:19 BATE 139 20000GLX 2.4700 09:51:19 BATE 21 20000GLY 2.4710 09:51:38 BATE 25 20000GNI 2.4710 09:51:38 BATE 18 20000GNJ 2.4710 09:51:38 BATE 131 20000GNK 2.4710 09:51:38 BATE 145 20000GNL 2.4710 09:51:38 BATE 21 20000GNM 2.4710 09:51:38 BATE 4 20000GNN 2.4710 09:51:38 BATE 138 20000GNO 2.4710 09:51:38 BATE 129 20000GNP 2.4710 09:51:39 BATE 133 20000GNR 2.4710 09:51:39 BATE 20 20000GNS 2.4710 09:51:39 BATE 127 20000GNT 2.4710 09:51:39 BATE 1 20000GNV 2.4710 09:51:40 BATE 19 20000GO0 2.4710 09:51:40 BATE 2 20000GO9 2.4710 09:51:41 BATE 23 20000GOE 2.4710 09:51:41 BATE 16 20000GOF 2.4710 09:51:41 BATE 18 20000GOG 2.4710 09:51:41 BATE 19 20000GOH 2.4710 09:51:44 BATE 140 20000GOS 2.4710 09:51:44 BATE 142 20000GOT 2.4710 09:51:45 BATE 25 20000GOW 2.4710 09:51:45 BATE 66 20000GOX 2.4710 09:51:45 BATE 18 20000GOY 2.4710 09:51:45 BATE 20 20000GOZ 2.4710 09:51:45 BATE 139 20000GP0 2.4710 09:51:45 BATE 139 20000GP1 2.4710 09:51:45 BATE 1,236 20000GP2 2.4710 09:51:45 BATE 25 20000GP4 2.4710 09:51:45 BATE 18 20000GP5 2.4710 09:51:45 BATE 66 20000GP6 2.4710 09:51:45 BATE 126 20000GP7 2.4710 09:51:45 BATE 144 20000GP8 2.4710 09:52:01 BATE 390 20000GPS 2.4710 09:52:01 BATE 71 20000GPY 2.4710 09:52:01 BATE 18 20000GPZ 2.4710 09:52:01 BATE 20 20000GQ0 2.4710 09:52:01 BATE 1,236 20000GQ1 2.4710 09:52:01 BATE 21 20000GQ2 2.4710 09:52:02 BATE 1,236 20000GQ4 2.4710 09:52:02 BATE 25 20000GQ6 2.4710 09:52:02 BATE 18 20000GQ7 2.4710 09:52:02 BATE 21 20000GQ8 2.4710 09:52:02 BATE 21 20000GQ9 2.4710 09:52:02 BATE 1,236 20000GQA 2.4710 09:52:03 BATE 1,236 20000GQD 2.4710 09:52:03 BATE 121 20000GQE 2.4710 09:52:03 BATE 127 20000GQF 2.4710 09:52:03 BATE 1,236 20000GQK 2.4710 09:52:03 BATE 25 20000GQL 2.4710 09:52:03 BATE 126 20000GQM 2.4710 09:52:03 BATE 18 20000GQN 2.4710 09:52:03 BATE 21 20000GQO 2.4710 09:52:03 BATE 121 20000GQP 2.4710 09:52:03 BATE 21 20000GQQ 2.4710 09:52:04 BATE 25 20000GQS 2.4710 09:52:04 BATE 20 20000GQT 2.4710 09:52:04 BATE 64 20000GQU 2.4710 09:52:25 BATE 1,236 20000GRJ 2.4710 09:52:25 BATE 142 20000GRK 2.4710 09:52:25 BATE 143 20000GRL 2.4700 09:52:25 BATE 2,301 20000GRO 2.4700 09:52:25 BATE 1,081 20000GRP 2.4700 09:52:25 BATE 172 20000GRR 2.4690 09:52:25 BATE 869 20000GRU 2.4690 09:52:26 XLON 2,042 1151077621709228 2.4680 09:52:26 BATE 3,660 20000GS0 2.4670 09:54:24 BATE 3,543 20000GXG 2.4680 09:54:24 BATE 1,236 20000GXJ 2.4680 09:54:24 BATE 138 20000GXK 2.4680 09:54:24 BATE 85 20000GXL 2.4680 09:54:24 BATE 2 20000GXM 2.4680 09:54:24 BATE 127 20000GXN 2.4660 09:54:25 BATE 3,678 20000GXP 2.4690 09:55:05 XLON 2,019 1151077621709448 2.4690 09:55:05 CHIX 1,694 120000ORE 2.4690 09:55:05 CHIX 149 120000ORF 2.4690 09:55:05 BATE 3,160 20000H0C 2.4690 09:55:05 BATE 382 20000H0D 2.4710 09:55:14 BATE 115 20000H1A 2.4710 09:55:14 BATE 3,544 20000H1B 2.4710 09:55:14 BATE 949 20000H1C 2.4710 09:55:14 BATE 134 20000H1D 2.4710 09:55:14 BATE 1,236 20000H1E 2.4710 09:55:14 BATE 120 20000H1F 2.4710 09:55:15 BATE 123 20000H1G 2.4710 09:55:15 BATE 128 20000H1H 2.4710 09:55:15 BATE 1,236 20000H1I 2.4710 09:55:15 BATE 18 20000H1J 2.4710 09:55:15 BATE 7 20000H1V 2.4710 09:55:15 BATE 142 20000H1W 2.4710 09:55:15 BATE 3 20000H1X 2.4710 09:55:15 BATE 3 20000H1Y 2.4710 09:55:15 BATE 145 20000H1Z 2.4710 09:55:15 BATE 1,236 20000H20 2.4710 09:55:16 BATE 25 20000H24 2.4710 09:55:16 BATE 20 20000H25 2.4710 09:55:16 BATE 18 20000H26 2.4710 09:55:16 BATE 139 20000H27 2.4710 09:55:16 BATE 131 20000H28 2.4710 09:55:16 BATE 8 20000H29 2.4710 09:55:25 BATE 1,236 20000H2S 2.4710 09:55:25 BATE 124 20000H2T 2.4710 09:55:25 BATE 131 20000H2U 2.4710 09:55:25 BATE 25 20000H2W 2.4710 09:55:25 BATE 20 20000H2X 2.4710 09:55:25 BATE 18 20000H2Y 2.4710 09:55:25 BATE 1,236 20000H2Z 2.4710 09:55:25 BATE 21 20000H30 2.4710 09:55:25 BATE 143 20000H31 2.4710 09:55:25 BATE 122 20000H32 2.4710 09:55:26 BATE 1,236 20000H34 2.4710 09:55:26 BATE 25 20000H35 2.4710 09:55:26 BATE 18 20000H36 2.4710 09:55:26 BATE 21 20000H37 2.4710 09:55:26 BATE 131 20000H38 2.4710 09:55:28 BATE 137 20000H3D 2.4710 09:55:28 BATE 145 20000H3E 2.4700 09:55:45 XLON 1,541 1151077621709542 2.4700 09:55:45 BATE 85 20000H4M 2.4690 09:55:45 BATE 3,424 20000H4P 2.4700 09:56:05 BATE 302 20000H6F 2.4700 09:56:35 XLON 2,575 1151077621709665 2.4700 09:56:35 BATE 3,340 20000H8O 2.4700 09:56:35 BATE 437 20000H8P 2.4700 09:56:35 BATE 3,576 20000H8Q 2.4690 09:56:35 BATE 141 20000H8R 2.4680 09:56:35 BATE 2,754 20000H8V 2.4700 09:56:35 AQXE 1,873 33676 2.4710 09:57:17 BATE 25 20000HBB 2.4710 09:57:48 BATE 132 20000HD3 2.4710 09:57:48 BATE 146 20000HD4 2.4710 09:57:48 BATE 25 20000HD6 2.4710 09:57:48 BATE 18 20000HD7 2.4710 09:57:48 BATE 438 20000HD8 2.4710 09:57:48 BATE 21 20000HD9 2.4710 09:57:48 BATE 21 20000HDA 2.4710 09:57:48 BATE 140 20000HDB 2.4710 09:57:48 BATE 126 20000HDC 2.4710 09:57:49 BATE 25 20000HDF 2.4710 09:57:49 BATE 18 20000HDG 2.4710 09:57:49 BATE 21 20000HDH 2.4710 09:57:49 BATE 135 20000HDI 2.4710 09:57:49 BATE 143 20000HDJ 2.4710 09:57:49 BATE 25 20000HDL 2.4710 09:57:49 BATE 20 20000HDM 2.4710 09:57:49 BATE 64 20000HDN 2.4710 09:57:49 BATE 131 20000HDO 2.4710 09:57:49 BATE 132 20000HDP 2.4710 09:57:50 BATE 46 20000HDQ 2.4710 09:57:50 BATE 122 20000HDR 2.4710 09:57:50 BATE 130 20000HDS 2.4710 09:57:50 BATE 25 20000HDV 2.4710 09:57:50 BATE 21 20000HDW 2.4710 09:57:50 BATE 18 20000HDX 2.4710 09:57:50 BATE 146 20000HDY 2.4710 09:57:50 BATE 141 20000HDZ 2.4710 09:57:50 BATE 1,236 20000HE0 2.4710 09:57:50 BATE 137 20000HE2 2.4710 09:57:50 BATE 25 20000HE3 2.4710 09:57:50 BATE 21 20000HE4 2.4710 09:57:50 BATE 18 20000HE5 2.4710 09:57:50 BATE 141 20000HE6 2.4710 09:57:50 BATE 1,236 20000HE7 2.4710 09:57:51 BATE 131 20000HEA 2.4710 09:57:51 BATE 25 20000HEB 2.4710 09:57:51 BATE 18 20000HEC 2.4710 09:57:51 BATE 20 20000HED 2.4710 09:57:51 BATE 129 20000HEE 2.4710 09:57:51 BATE 144 20000HES 2.4710 09:57:51 BATE 25 20000HET 2.4710 09:57:51 BATE 20 20000HEU 2.4710 09:57:51 BATE 18 20000HEV 2.4710 09:57:51 BATE 144 20000HEW 2.4710 09:57:52 BATE 136 20000HEX 2.4710 09:57:52 BATE 25 20000HEZ 2.4710 09:57:52 BATE 21 20000HF0 2.4710 09:57:52 BATE 18 20000HF1 2.4710 09:57:52 BATE 21 20000HF2 2.4710 09:57:52 BATE 133 20000HF3 2.4710 09:57:52 BATE 131 20000HF4 2.4710 09:57:53 BATE 124 20000HF5 2.4710 09:57:53 BATE 134 20000HF6 2.4710 09:57:53 BATE 25 20000HF8 2.4710 09:57:53 BATE 18 20000HF9 2.4710 09:57:53 BATE 20 20000HFA 2.4710 09:57:53 BATE 21 20000HFB 2.4710 09:57:53 BATE 130 20000HFC 2.4710 09:57:56 BATE 144 20000HFN 2.4710 09:57:56 BATE 138 20000HFO 2.4710 09:57:56 BATE 25 20000HFR 2.4710 09:57:56 BATE 21 20000HFS 2.4710 09:57:56 BATE 20 20000HFT 2.4710 09:58:22 BATE 139 20000HGY 2.4710 09:58:22 BATE 123 20000HGZ 2.4710 09:58:22 BATE 25 20000HH3 2.4710 09:58:22 BATE 18 20000HH4 2.4710 09:58:22 BATE 20 20000HH5 2.4710 09:58:22 BATE 129 20000HH6 2.4710 09:58:22 BATE 141 20000HH7 2.4710 09:58:22 BATE 1,236 20000HH8 2.4710 09:58:23 BATE 42 20000HHG 2.4710 09:58:23 BATE 138 20000HHH 2.4710 09:58:23 BATE 25 20000HHJ 2.4710 09:58:23 BATE 21 20000HHK 2.4710 09:58:23 BATE 18 20000HHL 2.4710 09:58:23 BATE 21 20000HHM 2.4710 09:58:23 BATE 132 20000HHO 2.4710 09:58:23 BATE 130 20000HHP 2.4710 09:58:24 BATE 25 20000HHS 2.4710 09:58:24 BATE 20 20000HHT 2.4710 09:58:24 BATE 18 20000HHU 2.4710 09:58:24 BATE 20 20000HHV 2.4710 09:58:47 BATE 136 20000HIN 2.4710 09:58:47 BATE 133 20000HIO 2.4700 09:58:47 BATE 2,103 20000HIP 2.4710 09:59:00 BATE 590 20000HJB 2.4750 09:59:00 BATE 3,242 20000HJO 2.4740 09:59:07 XLON 1,673 1151077621709847 2.4740 09:59:07 TRQX 314 1151077676241533 2.4740 09:59:07 CHIX 2,024 120000PEE 2.4740 09:59:07 CHIX 756 120000PEF 2.4750 09:59:07 BATE 1,236 20000HJW 2.4750 09:59:07 BATE 124 20000HJX 2.4750 09:59:07 BATE 127 20000HJY 2.4750 09:59:07 BATE 181 20000HJZ 2.4750 09:59:07 BATE 2,019 20000HK0 2.4750 09:59:30 XLON 2,716 1151077621709873 2.4760 09:59:30 BATE 421 20000HKT 2.4750 09:59:30 BATE 3,512 20000HKU 2.4740 09:59:30 BATE 3,653 20000HKW 2.4740 09:59:31 BATE 3 20000HKX 2.4740 09:59:31 BATE 133 20000HKY 2.4740 09:59:31 BATE 135 20000HKZ 2.4740 09:59:31 BATE 1,236 20000HL0 2.4740 09:59:31 BATE 145 20000HL1 2.4740 09:59:31 BATE 124 20000HL2 2.4740 09:59:31 BATE 1,236 20000HL3 2.4740 09:59:31 BATE 133 20000HL4 2.4740 09:59:31 BATE 141 20000HL5 2.4740 09:59:44 BATE 120 20000HLJ 2.4740 09:59:44 BATE 132 20000HLK 2.4740 09:59:44 BATE 121 20000HLL 2.4740 09:59:44 BATE 127 20000HLM 2.4740 09:59:44 BATE 144 20000HLN 2.4740 09:59:44 BATE 128 20000HLO 2.4740 09:59:47 BATE 131 20000HM3 2.4740 09:59:47 BATE 127 20000HM4 2.4740 09:59:48 BATE 131 20000HM6 2.4740 09:59:48 BATE 128 20000HM7 2.4740 09:59:48 BATE 137 20000HM8 2.4740 09:59:48 BATE 133 20000HM9 2.4740 09:59:54 BATE 145 20000HMG 2.4740 09:59:54 BATE 132 20000HMH 2.4740 09:59:54 BATE 133 20000HMI 2.4740 09:59:54 BATE 138 20000HMJ 2.4740 09:59:55 BATE 136 20000HMK 2.4740 09:59:55 BATE 141 20000HML 2.4740 09:59:55 BATE 141 20000HMM 2.4740 09:59:55 BATE 125 20000HMN 2.4740 09:59:56 BATE 143 20000HMR 2.4740 09:59:56 BATE 140 20000HMS 2.4740 09:59:58 BATE 138 20000HMV 2.4740 09:59:58 BATE 144 20000HMW 2.4740 09:59:59 BATE 130 20000HMZ 2.4740 09:59:59 BATE 125 20000HN0 2.4730 10:00:11 BATE 3,656 20000HNE 2.4720 10:00:11 BATE 2,533 20000HNG 2.4720 10:00:11 BATE 1,115 20000HNI 2.4710 10:00:11 BATE 2,868 20000HNL 2.4710 10:00:11 BATE 780 20000HNN 2.4700 10:02:47 BATE 660 20000HWK 2.4730 10:03:15 BATE 2,460 20000HXQ 2.4750 10:04:48 BATE 3,200 20000I1A 2.4760 10:05:32 BATE 390 20000I3A 2.4760 10:06:24 XLON 2,977 1151077621710392 2.4750 10:06:24 XLON 3,029 1151077621710394 2.4760 10:06:24 CHIX 2,002 120000Q4K 2.4750 10:06:24 CHIX 1,984 120000Q4P 2.4760 10:06:24 BATE 3,490 20000I6P 2.4750 10:06:24 BATE 3,541 20000I6S 2.4760 10:06:24 BATE 1,236 20000I6T 2.4750 10:06:24 AQXE 1,824 35956 2.4750 10:08:13 XLON 1,797 1151077621710538 2.4740 10:08:13 XLON 2,392 1151077621710540 2.4750 10:08:13 TRQX 2,451 1151077676242627 2.4750 10:08:13 BATE 1,791 20000IBJ 2.4750 10:08:13 BATE 1,791 20000IBK 2.4740 10:08:13 BATE 3,481 20000IBN 2.4740 10:08:15 BATE 344 20000IBU 2.4740 10:08:16 XLON 2,181 1151077621710560 2.4740 10:08:16 BATE 2,521 20000IBW 2.4740 10:08:16 BATE 464 20000IBX 2.4740 10:08:16 BATE 197 20000IBY 2.4730 10:08:25 BATE 3,639 20000ICJ 2.4710 10:09:41 XLON 2,046 1151077621710707 2.4710 10:09:41 CHIX 1,881 120000QI7 2.4720 10:09:41 BATE 2,024 20000IHJ 2.4720 10:09:41 BATE 1,507 20000IHK 2.4710 10:09:41 BATE 3,101 20000IHL 2.4710 10:09:41 BATE 404 20000IHM 2.4700 10:09:41 BATE 3,563 20000IHP 2.4690 10:12:21 BATE 3,458 20000ISP 2.4680 10:12:22 XLON 1,835 1151077621711080 2.4680 10:12:22 XLON 132 1151077621711081 2.4680 10:12:22 CHIX 1,888 120000QYM 2.4710 10:14:58 XLON 2,007 1151077621711355 2.4710 10:14:58 TRQX 1,866 1151077676243389 2.4700 10:14:59 XLON 2,005 1151077621711356 2.4700 10:14:59 CHIX 30 120000RCO 2.4700 10:14:59 CHIX 1,851 120000RCP 2.4700 10:14:59 BATE 2,753 20000J2Y 2.4700 10:14:59 AQXE 1,899 38370 2.4690 10:16:14 XLON 1,980 1151077621711487 2.4690 10:16:14 BATE 2,031 20000J6F 2.4680 10:21:24 XLON 1,505 1151077621711931 2.4680 10:21:24 CHIX 1,028 120000S05 2.4680 10:21:24 CHIX 869 120000S06 2.4680 10:21:24 BATE 1,744 20000JN4 2.4680 10:21:24 BATE 527 20000JN5 2.4670 10:21:30 XLON 1,503 1151077621711933 2.4670 10:21:30 CHIX 1,824 120000S0B 2.4670 10:21:30 BATE 2,732 20000JNC 2.4660 10:21:38 XLON 1,860 1151077621711942 2.4660 10:21:38 BATE 2,974 20000JNO 2.4650 10:25:00 XLON 525 1151077621712329 2.4650 10:25:00 XLON 1,781 1151077621712330 2.4650 10:25:00 TRQX 1,825 1151077676244610 2.4650 10:25:00 CHIX 372 120000SIR 2.4650 10:25:00 CHIX 1,603 120000SIS 2.4650 10:25:00 BATE 280 20000JXZ 2.4650 10:25:00 BATE 1,314 20000JY0 2.4640 10:25:00 BATE 1,691 20000JYA 2.4650 10:25:01 AQXE 1,822 40831 2.4640 10:25:03 XLON 2,369 1151077621712351 2.4640 10:25:03 BATE 3,625 20000JYN 2.4670 10:27:13 BATE 941 20000K51 2.4680 10:27:14 BATE 3,152 20000K56 2.4680 10:27:24 XLON 2,791 1151077621712542 2.4680 10:27:24 CHIX 1,884 120000SV5 2.4680 10:27:24 BATE 1,286 20000K5K 2.4680 10:27:24 BATE 2,351 20000K5L 2.4680 10:27:25 BATE 818 20000K5M 2.4700 10:33:18 XLON 478 1151077621713323 2.4700 10:33:18 XLON 3,043 1151077621713324 2.4700 10:36:21 BATE 3,589 20000KU6 2.4700 10:36:21 BATE 1,236 20000KU7 2.4700 10:36:21 AQXE 2,738 43835 2.4690 10:36:30 XLON 1,527 1151077621713572 2.4690 10:36:30 XLON 2,117 1151077621713573 2.4680 10:36:30 XLON 3,489 1151077621713575 2.4690 10:36:30 TRQX 1,840 1151077676246012 2.4690 10:36:30 CHIX 2,823 120000U08 2.4680 10:36:30 CHIX 1,611 120000U0D 2.4690 10:36:30 BATE 2,308 20000KUB 2.4690 10:36:30 BATE 1,335 20000KUC 2.4680 10:36:30 BATE 2,166 20000KUE 2.4680 10:36:30 BATE 1,358 20000KUF 2.4670 10:37:09 XLON 3,538 1151077621713582 2.4670 10:37:09 BATE 3,582 20000KVN 2.4660 10:37:10 XLON 2,647 1151077621713584 2.4660 10:37:10 BATE 2,360 20000KVP 2.4660 10:37:10 BATE 1,238 20000KVQ 2.4650 10:37:10 BATE 2,740 20000KVS 2.4670 10:41:32 XLON 1,585 1151077621713889 2.4660 10:41:32 XLON 1,565 1151077621713891 2.4660 10:41:32 CHIX 2,235 120000UGZ 2.4670 10:41:32 BATE 748 20000L7P 2.4670 10:41:32 BATE 2,181 20000L7Q 2.4660 10:41:32 BATE 922 20000L7S 2.4660 10:41:32 BATE 922 20000L7T 2.4650 10:41:33 XLON 1,714 1151077621713892 2.4650 10:41:33 BATE 923 20000L7W 2.4640 10:42:33 BATE 1,791 20000LB1 2.4640 10:45:42 BATE 116 20000LIY 2.4640 10:45:42 BATE 918 20000LIZ 2.4640 10:45:54 BATE 309 20000LJA 2.4640 10:54:41 XLON 2,464 1151077621714698 2.4630 10:54:41 XLON 2,424 1151077621714701 2.4630 10:54:41 TRQX 1,878 1151077676248471 2.4640 10:54:41 CHIX 2,815 120000VUI 2.4630 10:54:43 CHIX 1,565 120000VUT 2.4630 10:54:43 CHIX 14 120000VUU 2.4630 10:54:43 BATE 1,967 20000M5T 2.4630 10:54:43 BATE 1,379 20000M5U 2.4630 10:54:43 AQXE 1,866 47503 2.4620 10:55:13 BATE 2,946 20000M7L 2.4610 10:55:13 BATE 1,233 20000M7P 2.4650 10:55:52 XLON 2,743 1151077621714779 2.4650 10:55:52 XLON 840 1151077621714780 2.4650 10:55:52 CHIX 1,559 120000W05 2.4650 10:55:52 CHIX 453 120000W06 2.4650 10:55:52 BATE 3,379 20000M9O 2.4640 10:58:19 XLON 3,565 1151077621714899 2.4640 10:58:19 TRQX 1,844 1151077676249105 2.4640 10:58:19 CHIX 35 120000WBI 2.4640 10:58:19 CHIX 1,588 120000WBJ 2.4640 10:58:19 BATE 2,481 20000MFX 2.4640 10:58:19 BATE 1,131 20000MFY 2.4640 10:58:19 AQXE 1,850 48341 2.4630 11:00:41 XLON 980 1151077621715111 2.4630 11:00:41 XLON 980 1151077621715112 2.4630 11:00:41 XLON 1,626 1151077621715113 2.4630 11:00:41 BATE 1,679 20000MO7 2.4630 11:00:41 BATE 1,679 20000MO8 2.4620 11:01:52 XLON 2,559 1151077621715198 2.4620 11:01:52 XLON 1,007 1151077621715199 2.4620 11:01:52 CHIX 2,461 120000WTT 2.4620 11:01:52 BATE 3,503 20000MQI 2.4610 11:03:14 XLON 1,308 1151077621715278 2.4610 11:03:14 XLON 2,320 1151077621715279 2.4600 11:03:14 XLON 3,685 1151077621715286 2.4600 11:03:14 CHIX 2,002 120000X0F 2.4610 11:03:14 BATE 1,845 20000MVA 2.4610 11:03:14 BATE 1,409 20000MVB 2.4600 11:03:14 BATE 1,544 20000MVN 2.4590 11:03:58 XLON 1 1151077621715392 2.4590 11:04:35 XLON 1,008 1151077621715471 2.4590 11:04:35 XLON 1,314 1151077621715472 2.4600 11:05:03 XLON 981 1151077621715529 2.4600 11:05:03 XLON 645 1151077621715530 2.4600 11:05:03 BATE 1,276 20000N1W 2.4600 11:07:25 XLON 806 1151077621715809 2.4600 11:07:25 XLON 1,217 1151077621715810 2.4600 11:07:25 BATE 857 20000N7R 2.4600 11:07:25 AQXE 1,288 50676 2.4590 11:08:10 XLON 1,308 1151077621715903 2.4590 11:08:10 XLON 281 1151077621715904 2.4590 11:08:10 TRQX 1,819 1151077676250282 2.4590 11:08:10 CHIX 2,021 120000XPP 2.4590 11:08:10 BATE 1,999 20000NB2 2.4580 11:08:32 XLON 1,733 1151077621715986 2.4580 11:08:33 BATE 811 20000NDW 2.4580 11:14:42 BATE 1,593 20000NY1 2.4580 11:18:37 XLON 3,592 1151077621716808 2.4580 11:18:37 CHIX 349 120000Z6K 2.4580 11:18:37 CHIX 1,254 120000Z6L 2.4580 11:20:11 XLON 3,614 1151077621716972 2.4580 11:20:11 TRQX 1,881 1151077676251548 2.4580 11:20:11 CHIX 1,415 120000ZGN 2.4580 11:20:11 CHIX 463 120000ZGO 2.4580 11:20:11 BATE 2,443 20000OB0 2.4570 11:20:12 XLON 1,308 1151077621716982 2.4570 11:20:12 XLON 318 1151077621716983 2.4570 11:20:12 CHIX 2,025 120000ZHA 2.4570 11:20:12 BATE 2,709 20000OB5 2.4570 11:20:12 BATE 839 20000OB9 2.4580 11:20:12 AQXE 1,641 53791 2.4570 11:21:10 CHIX 925 120000ZNN 2.4570 11:22:32 CHIX 1,389 120000ZTX 2.4560 11:22:53 XLON 980 1151077621717333 2.4560 11:22:53 XLON 756 1151077621717334 2.4560 11:22:53 CHIX 953 120000ZW2 2.4560 11:22:53 CHIX 660 120000ZW3 2.4560 11:22:53 BATE 1,374 20000OJZ 2.4560 11:22:53 BATE 1,374 20000OK0 2.4550 11:22:54 XLON 1,763 1151077621717336 2.4550 11:22:54 XLON 1,762 1151077621717337 2.4550 11:25:39 AQXE 2,560 55081 2.4540 11:26:06 XLON 2,811 1151077621717553 2.4540 11:26:06 XLON 685 1151077621717554 2.4530 11:26:06 XLON 363 1151077621717556 2.4530 11:26:06 XLON 3,322 1151077621717557 2.4530 11:26:06 TRQX 1,228 1151077676252219 2.4540 11:26:06 CHIX 2,059 12000106K 2.4520 11:27:40 BATE 1,492 20000OVS 2.4530 11:31:25 XLON 2,623 1151077621717930 2.4520 11:31:25 XLON 1,308 1151077621717933 2.4520 11:31:25 XLON 507 1151077621717934 2.4520 11:31:25 CHIX 997 1200010NF 2.4520 11:31:25 CHIX 862 1200010NG 2.4520 11:31:25 BATE 1,629 20000P35 2.4510 11:31:26 BATE 1,496 20000P3E 2.4510 11:31:27 XLON 2,765 1151077621717938 2.4500 11:35:18 XLON 1,184 1151077621718201 2.4500 11:35:18 XLON 1,184 1151077621718202 2.4500 11:35:18 CHIX 1,703 12000113O 2.4500 11:35:18 CHIX 246 12000113P 2.4500 11:35:18 BATE 1,657 20000PCH 2.4510 11:35:30 BATE 1,810 20000PDF 2.4520 11:37:01 XLON 2,751 1151077621718331 2.4520 11:37:01 XLON 680 1151077621718332 2.4520 11:37:01 CHIX 1,975 1200011BH 2.4520 11:37:01 BATE 3,678 20000PI6 2.4580 11:39:49 CHIX 1,894 1200011PJ 2.4580 11:39:49 BATE 3,626 20000PQR 2.4580 11:39:49 BATE 926 20000PQS 2.4580 11:40:31 BATE 1,157 20000PS4 2.4580 11:40:31 BATE 1,157 20000PS5 2.4580 11:40:32 BATE 1,157 20000PS6 2.4580 11:40:32 BATE 1,157 20000PS7 2.4580 11:40:33 BATE 1,157 20000PS8 2.4580 11:40:33 BATE 1,157 20000PSA 2.4570 11:40:42 XLON 3,174 1151077621718560 2.4560 11:40:42 XLON 3,267 1151077621718565 2.4570 11:40:42 TRQX 2,463 1151077676253555 2.4570 11:40:42 BATE 3,544 20000PSG 2.4560 11:40:42 BATE 3,543 20000PSJ 2.4570 11:40:42 BATE 1,157 20000PSK 2.4570 11:40:42 BATE 669 20000PSL 2.4570 11:40:42 AQXE 1,928 58168 2.4550 11:41:18 XLON 1,472 1151077621718583 2.4550 11:41:18 XLON 1,472 1151077621718584 2.4550 11:41:18 BATE 2,962 20000PT0 2.4550 11:41:18 BATE 276 20000PT1 2.4550 11:41:18 BATE 276 20000PT2 2.4560 11:45:00 XLON 1,937 1151077621718753 2.4560 11:45:00 BATE 2,256 20000PZD 2.4560 11:45:00 BATE 1,363 20000PZE 2.4550 11:49:45 XLON 1,981 1151077621719052 2.4550 11:49:45 CHIX 1,952 1200012J9 2.4550 11:49:45 BATE 3,132 20000Q9O 2.4550 11:49:45 BATE 174 20000Q9P 2.4550 11:49:45 BATE 174 20000Q9Q 2.4560 11:49:45 AQXE 1,837 59678 2.4540 11:49:46 BATE 3,149 20000QA6 2.4550 11:50:01 TRQX 1,543 1151077676254318 2.4540 11:51:35 CHIX 1,858 1200012X5 2.4540 11:55:50 XLON 1,981 1151077621719493 2.4540 11:55:50 BATE 350 20000QPD 2.4530 11:58:52 XLON 1,984 1151077621719610 2.4530 11:58:52 CHIX 1,862 1200013JK 2.4530 11:58:52 BATE 2,330 20000QUF 2.4550 11:58:53 BATE 798 20000QUY 2.4550 11:59:02 XLON 2,015 1151077621719642 2.4550 11:59:02 XLON 1,519 1151077621719643 2.4540 11:59:02 XLON 3,595 1151077621719648 2.4550 11:59:02 TRQX 2,138 1151077676255199 2.4540 11:59:02 CHIX 2,008 1200013KM 2.4540 11:59:02 BATE 3,603 20000QV6 2.4530 11:59:58 XLON 3,474 1151077621719677 2.4530 11:59:58 CHIX 1,871 1200013M8 2.4530 11:59:58 BATE 3,555 20000QWD 2.4530 11:59:58 BATE 1,157 20000QWF 2.4530 11:59:58 BATE 178 20000QWG 2.4520 11:59:58 BATE 3,081 20000QWH 2.4540 11:59:58 AQXE 2,523 61722 2.4540 11:59:58 AQXE 257 61723 2.4520 11:59:59 XLON 1,635 1151077621719678 2.4520 11:59:59 XLON 1,860 1151077621719679 2.4520 11:59:59 BATE 390 20000QWJ 2.4510 11:59:59 BATE 3,673 20000QWM 2.4520 12:08:59 XLON 2,940 1151077621720281 2.4520 12:08:59 XLON 349 1151077621720282 2.4520 12:08:59 XLON 191 1151077621720283 2.4520 12:08:59 CHIX 1,899 1200014G2 2.4520 12:08:59 BATE 1,904 20000RGC 2.4520 12:08:59 BATE 1,715 20000RGE 2.4570 12:09:00 CHIX 1,861 1200014GM 2.4570 12:09:00 BATE 70 20000RGS 2.4570 12:09:01 BATE 867 20000RGW 2.4560 12:09:02 XLON 3,512 1151077621720308 2.4560 12:09:02 BATE 3,655 20000RGY 2.4560 12:09:02 BATE 867 20000RH1 2.4560 12:09:02 BATE 46 20000RH2 2.4560 12:09:02 AQXE 1,871 63509 2.4560 12:09:03 BATE 867 20000RH3 2.4560 12:09:03 BATE 1,605 20000RH4 2.4560 12:09:03 BATE 2,018 20000RH5 2.4560 12:09:03 BATE 118 20000RH6 2.4560 12:09:03 BATE 1,605 20000RH7 2.4560 12:09:03 BATE 140 20000RH8 2.4560 12:09:03 BATE 126 20000RH9 2.4560 12:09:08 BATE 145 20000RHX 2.4550 12:09:28 XLON 1,786 1151077621720348 2.4550 12:09:28 XLON 1,813 1151077621720349 2.4550 12:09:28 CHIX 283 1200014IE 2.4550 12:09:28 CHIX 1,586 1200014IF 2.4550 12:09:28 BATE 3,607 20000RIP 2.4550 12:10:48 XLON 2,046 1151077621720439 2.4550 12:10:48 BATE 817 20000RNI 2.4550 12:10:48 BATE 1,706 20000RNJ 2.4550 12:10:48 BATE 977 20000RNK 2.4540 12:13:36 XLON 3,000 1151077621720613 2.4540 12:13:36 XLON 652 1151077621720614 2.4540 12:13:36 TRQX 1,882 1151077676256678 2.4540 12:13:36 BATE 3,000 20000RTZ 2.4540 12:13:36 BATE 533 20000RU0 2.4530 12:13:36 BATE 3,520 20000RU9 2.4540 12:14:15 XLON 1,897 1151077621720667 2.4540 12:14:15 CHIX 2,775 12000151C 2.4530 12:14:29 BATE 1,905 20000RWT 2.4530 12:14:52 XLON 1,320 1151077621720703 2.4530 12:14:52 XLON 614 1151077621720704 2.4530 12:14:52 XLON 614 1151077621720705 2.4520 12:16:40 BATE 2,539 20000S2F 2.4520 12:20:06 XLON 1,517 1151077621720954 2.4520 12:20:06 BATE 941 20000S9X 2.4510 12:20:24 XLON 914 1151077621720987 2.4510 12:20:24 XLON 914 1151077621720988 2.4500 12:20:24 XLON 654 1151077621720989 2.4500 12:20:24 XLON 1,178 1151077621720990 2.4510 12:20:24 CHIX 2,018 1200015Q4 2.4500 12:20:24 CHIX 1,016 1200015Q8 2.4510 12:20:24 BATE 1,686 20000SCF 2.4500 12:20:24 BATE 1,336 20000SCK 2.4510 12:20:24 AQXE 1,881 65791 2.4500 12:20:25 BATE 240 20000SCS 2.4500 12:20:30 TRQX 762 1151077676257355 2.4520 12:23:00 XLON 3,000 1151077621721106 2.4520 12:23:00 XLON 8 1151077621721107 2.4520 12:23:00 BATE 3,505 20000SJZ 2.4520 12:23:49 CHIX 1,845 120001630 2.4520 12:23:49 CHIX 933 120001631 2.4520 12:23:49 CHIX 7 120001632 2.4510 12:24:13 BATE 1,819 20000SN2 2.4520 12:28:21 CHIX 1,957 1200016M8 2.4520 12:28:21 BATE 2,533 20000SXH 2.4520 12:28:21 BATE 725 20000SXI 2.4520 12:28:21 BATE 269 20000SXJ 2.4520 12:30:27 XLON 3,549 1151077621721696 2.4520 12:30:27 BATE 3,000 20000T64 2.4520 12:30:27 BATE 519 20000T65 2.4520 12:30:27 AQXE 1,829 67997 2.4510 12:31:19 XLON 1,955 1151077621721802 2.4500 12:31:19 XLON 981 1151077621721803 2.4500 12:31:19 XLON 953 1151077621721804 2.4510 12:31:19 TRQX 2,037 1151077676258641 2.4510 12:31:19 CHIX 63 12000175X 2.4510 12:31:19 CHIX 1,811 12000175Y 2.4510 12:31:19 BATE 3,514 20000T8V 2.4500 12:31:19 BATE 1,789 20000T8Y 2.4490 12:31:20 XLON 3,684 1151077621721806 2.4490 12:31:20 BATE 3,253 20000T90 2.4490 12:31:20 BATE 427 20000T91 2.4480 12:34:20 XLON 2,757 1151077621722059 2.4480 12:34:20 XLON 744 1151077621722060 2.4480 12:34:20 BATE 3,544 20000TG0 2.4470 12:36:17 CHIX 709 1200017PM 2.4470 12:37:01 XLON 2,455 1151077621722217 2.4470 12:37:01 CHIX 1,168 1200017SF 2.4470 12:37:01 BATE 3,573 20000TLR 2.4470 12:37:55 AQXE 806 69333 2.4460 12:38:42 BATE 2,667 20000TPK 2.4480 12:39:10 XLON 3,379 1151077621722410 2.4480 12:39:10 BATE 1,335 20000TR8 2.4480 12:39:10 BATE 545 20000TR9 2.4470 12:45:11 XLON 3,055 1151077621722855 2.4470 12:45:11 TRQX 932 1151077676260038 2.4470 12:45:11 TRQX 932 1151077676260039 2.4470 12:45:11 CHIX 1,306 1200018P6 2.4470 12:45:11 CHIX 1,522 1200018P7 2.4470 12:45:11 BATE 1,745 20000U5T 2.4460 12:47:03 XLON 2,139 1151077621722954 2.4460 12:47:03 CHIX 880 1200018Y2 2.4460 12:47:03 CHIX 737 1200018Y3 2.4460 12:47:03 BATE 970 20000UBX 2.4460 12:47:03 BATE 970 20000UBY 2.4460 12:47:03 AQXE 1,288 71393 2.4460 12:47:03 AQXE 678 71394 2.4450 12:47:12 XLON 988 1151077621722988 2.4450 12:47:12 XLON 987 1151077621722989 2.4450 12:47:12 CHIX 2,170 12000190B 2.4450 12:47:12 BATE 1,783 20000UCZ 2.4450 12:47:12 BATE 1,783 20000UD0 2.4440 12:47:12 BATE 3,632 20000UD7 2.4440 12:47:13 XLON 3,482 1151077621722992 2.4440 12:47:13 BATE 14 20000UDA 2.4430 12:47:13 BATE 1,476 20000UDG 2.4450 12:52:38 CHIX 1,558 1200019OP 2.4450 12:52:38 BATE 1,822 20000UQB 2.4450 12:53:13 XLON 1,021 1151077621723440 2.4450 12:53:13 XLON 1,239 1151077621723441 2.4450 12:53:13 XLON 1,239 1151077621723442 2.4450 12:53:13 TRQX 746 1151077676260787 2.4450 12:53:13 TRQX 1,070 1151077676260788 2.4450 12:53:13 BATE 1,131 20000UR9 2.4450 12:56:01 XLON 782 1151077621723609 2.4450 12:56:01 XLON 1,966 1151077621723610 2.4450 12:56:01 XLON 884 1151077621723611 2.4450 12:57:44 CHIX 1,304 120001A3Q 2.4450 12:57:44 CHIX 252 120001A3R 2.4450 12:58:30 CHIX 1,751 120001A62 2.4460 12:59:40 BATE 1,730 20000V6F 2.4460 13:01:14 BATE 702 20000VFK 2.4460 13:01:14 BATE 798 20000VFL 2.4450 13:01:58 XLON 3,582 1151077621724009 2.4450 13:01:58 CHIX 9 120001ATQ 2.4450 13:02:38 CHIX 1,176 120001AWP 2.4450 13:02:49 CHIX 1,244 120001AX8 2.4450 13:03:00 BATE 1,244 20000VKU 2.4450 13:03:55 TRQX 1,849 1151077676261907 2.4450 13:03:55 BATE 1,899 20000VM8 2.4440 13:03:55 BATE 1,996 20000VMA 2.4440 13:03:56 XLON 3,607 1151077621724116 2.4440 13:03:56 BATE 921 20000VMB 2.4440 13:05:16 CHIX 778 120001B46 2.4490 13:09:07 XLON 3,596 1151077621724522 2.4490 13:09:07 BATE 1,016 20000W28 2.4500 13:09:07 BATE 274 20000W29 2.4500 13:09:07 BATE 1,016 20000W2A 2.4490 13:09:07 BATE 1,016 20000W2C 2.4490 13:09:07 AQXE 1,573 75874 2.4490 13:09:16 CHIX 1,675 120001BL2 2.4500 13:11:32 BATE 280 20000W7P 2.4490 13:13:09 XLON 3,601 1151077621724826 2.4500 13:13:09 CHIX 1,737 120001C24 2.4500 13:13:09 BATE 3,628 20000WBH 2.4500 13:13:09 BATE 1,016 20000WBI 2.4500 13:13:09 BATE 2,184 20000WBJ 2.4500 13:13:09 BATE 1,408 20000WBK 2.4500 13:13:09 AQXE 1,583 76676 2.4490 13:13:10 CHIX 1,712 120001C2A 2.4490 13:13:10 BATE 1,158 20000WBP 2.4490 13:13:10 BATE 2,382 20000WBQ 2.4500 13:13:10 BATE 1,016 20000WBR 2.4500 13:13:10 BATE 810 20000WBS 2.4510 13:15:10 XLON 1,574 1151077621724973 2.4500 13:15:11 BATE 3,000 20000WHS 2.4500 13:15:11 BATE 574 20000WHT 2.4500 13:15:11 AQXE 628 77096 2.4500 13:15:57 XLON 477 1151077621725083 2.4500 13:16:17 XLON 520 1151077621725130 2.4500 13:16:17 XLON 515 1151077621725131 2.4500 13:16:17 XLON 1,482 1151077621725132 2.4500 13:16:17 XLON 187 1151077621725133 2.4490 13:17:29 XLON 3,493 1151077621725268 2.4490 13:17:29 TRQX 1,718 1151077676263163 2.4490 13:17:29 TRQX 134 1151077676263164 2.4490 13:17:29 CHIX 964 120001CPB 2.4490 13:17:29 CHIX 899 120001CPC 2.4490 13:17:29 BATE 1,816 20000WQA 2.4490 13:17:29 BATE 1,816 20000WQB 2.4500 13:21:12 XLON 594 1151077621725536 2.4500 13:21:12 XLON 3,080 1151077621725537 2.4500 13:21:57 XLON 1,912 1151077621725597 2.4500 13:21:57 XLON 1,684 1151077621725598 2.4500 13:21:57 CHIX 1,907 120001D3N 2.4500 13:21:57 BATE 1,793 20000X0R 2.4500 13:21:57 BATE 1,793 20000X0S 2.4490 13:22:59 CHIX 1,854 120001D7Z 2.4490 13:23:10 XLON 1,777 1151077621725716 2.4490 13:23:10 XLON 1,777 1151077621725717 2.4490 13:23:10 TRQX 1,833 1151077676263684 2.4490 13:23:10 BATE 3,511 20000X4F 2.4480 13:23:11 XLON 3,482 1151077621725722 2.4470 13:23:11 XLON 3,607 1151077621725726 2.4480 13:23:11 BATE 2,453 20000X4H 2.4480 13:23:11 BATE 1,197 20000X4J 2.4470 13:23:13 BATE 2,186 20000X4N 2.4480 13:23:36 XLON 1,768 1151077621725758 2.4470 13:23:36 BATE 735 20000X5S 2.4490 13:23:38 BATE 334 20000X6K 2.4490 13:23:41 XLON 1,786 1151077621725783 2.4490 13:23:41 BATE 1,939 20000X6U 2.4490 13:24:45 XLON 2,702 1151077621725884 2.4490 13:24:45 CHIX 2,005 120001DHO 2.4490 13:24:45 BATE 3,602 20000XA0 2.4490 13:27:43 XLON 1,497 1151077621726124 2.4480 13:27:56 XLON 2,000 1151077621726155 2.4480 13:27:56 CHIX 1,965 120001DTT 2.4480 13:27:56 BATE 1,873 20000XHW 2.4470 13:28:07 XLON 1,657 1151077621726161 2.4470 13:28:19 BATE 2,004 20000XIW 2.4490 13:29:10 XLON 2,084 1151077621726216 2.4490 13:29:10 BATE 1,286 20000XN5 2.4490 13:29:10 BATE 2,359 20000XN6 2.4480 13:29:13 BATE 1,422 20000XNF 2.4500 13:30:02 XLON 1,220 1151077621726285 2.4520 13:30:40 BATE 903 20000XTQ 2.4510 13:31:28 XLON 2,028 1151077621726434 2.4510 13:31:28 CHIX 1,975 120001EFG 2.4500 13:31:30 TRQX 1,890 1151077676264568 2.4500 13:31:30 BATE 3,493 20000XXA 2.4500 13:31:30 BATE 1,534 20000XXB 2.4500 13:31:30 AQXE 643 80577 2.4500 13:31:30 AQXE 1,654 80578 2.4490 13:31:48 BATE 3,614 20000XY8 2.4480 13:32:03 BATE 1,242 20000XZR 2.4470 13:32:29 XLON 403 1151077621726539 2.4470 13:32:29 XLON 1,828 1151077621726540 2.4470 13:32:29 BATE 1,787 20000Y1E 2.4470 13:32:29 BATE 1,787 20000Y1F 2.4470 13:32:51 BATE 2,830 20000Y2D 2.4470 13:32:51 BATE 219 20000Y2E 2.4460 13:33:02 BATE 3,531 20000Y3D 2.4460 13:33:02 AQXE 290 80899 2.4460 13:33:02 AQXE 2,073 80900 2.4450 13:33:10 CHIX 1,934 120001ETZ 2.4450 13:33:10 BATE 3,635 20000Y56 2.4460 13:33:11 XLON 1,905 1151077621726591 2.4440 13:34:50 BATE 1,532 20000YB6 2.4470 13:37:12 XLON 1,186 1151077621726822 2.4470 13:37:12 XLON 371 1151077621726823 2.4470 13:37:12 BATE 3,294 20000YI7 2.4470 13:37:12 BATE 121 20000YI8 2.4470 13:37:12 BATE 50 20000YI9 2.4470 13:37:12 AQXE 2,265 81924 2.4470 13:37:25 CHIX 1,514 120001FEO 2.4460 13:37:42 XLON 705 1151077621726854 2.4460 13:37:42 XLON 845 1151077621726855 2.4460 13:37:42 BATE 3,489 20000YJM 2.4450 13:38:07 XLON 1,675 1151077621726890 2.4450 13:38:07 BATE 3,015 20000YLQ 2.4450 13:38:07 BATE 454 20000YLR 2.4440 13:38:14 XLON 1,602 1151077621726895 2.4460 13:38:25 XLON 2,387 1151077621726910 2.4460 13:38:25 TRQX 1,870 1151077676265370 2.4460 13:41:36 XLON 1,877 1151077621727154 2.4460 13:41:36 CHIX 1,513 120001G0M 2.4460 13:41:36 BATE 276 20000YXL 2.4460 13:41:36 BATE 3,015 20000YXM 2.4460 13:41:36 BATE 269 20000YXN 2.4460 13:41:37 AQXE 1,877 82918 2.4460 13:41:58 XLON 1,668 1151077621727175 2.4460 13:42:09 CHIX 1,642 120001G2I 2.4460 13:42:09 CHIX 1,291 120001G2J 2.4460 13:42:45 XLON 652 1151077621727235 2.4460 13:42:56 XLON 990 1151077621727245 2.4460 13:42:56 BATE 1,982 20000Z0Y 2.4460 13:43:06 BATE 173 20000Z1K 2.4460 13:43:17 BATE 1,402 20000Z1X 2.4470 13:43:43 XLON 1,678 1151077621727302 2.4470 13:43:43 CHIX 72 120001G80 2.4460 13:43:43 BATE 520 20000Z2O 2.4470 13:44:16 BATE 3,416 20000Z3Y 2.4470 13:44:16 BATE 87 20000Z3Z 2.4480 13:46:04 XLON 2,159 1151077621727548 2.4480 13:46:04 CHIX 2,671 120001GLE 2.4480 13:46:04 BATE 3,565 20000ZBG 2.4470 13:46:11 BATE 3,659 20000ZBR 2.4470 13:46:39 XLON 2,313 1151077621727646 2.4470 13:46:39 TRQX 1,880 1151077676266238 2.4460 13:47:25 XLON 1,716 1151077621727751 2.4460 13:47:25 BATE 3,000 20000ZFB 2.4460 13:47:53 BATE 163 20000ZH5 2.4450 13:51:56 CHIX 1,881 120001HFC 2.4450 13:52:17 BATE 2,857 20000ZWI 2.4450 13:52:28 XLON 1,981 1151077621728282 2.4450 13:52:28 BATE 487 20000ZWX 2.4450 13:52:28 AQXE 1,843 85742 2.4440 13:52:39 BATE 2,663 20000ZXH 2.4440 13:52:49 CHIX 1,862 120001HIS 2.4440 13:53:10 XLON 1,880 1151077621728321 2.4430 13:53:18 XLON 1,906 1151077621728342 2.4430 13:53:18 BATE 3,414 20001004 2.4430 13:53:18 BATE 110 20001005 2.4440 13:53:31 BATE 411 20001016 2.4470 13:54:38 BATE 42 20001047 2.4470 13:56:30 BATE 1,270 2000109E 2.4470 13:56:30 BATE 120 2000109F 2.4470 13:56:44 BATE 142 200010A0 2.4470 13:56:44 BATE 124 200010A1 2.4460 13:56:49 XLON 2,728 1151077621728525 2.4460 13:56:49 XLON 770 1151077621728526 2.4460 13:57:15 XLON 524 1151077621728562 2.4460 13:57:25 XLON 2,687 1151077621728566 2.4460 13:57:36 CHIX 1,828 120001I1V 2.4460 13:57:46 BATE 2,542 200010CG 2.4460 13:57:46 BATE 242 200010CH 2.4460 13:57:46 AQXE 1,856 86916 2.4460 13:57:51 XLON 275 1151077621728627 2.4460 13:57:51 BATE 813 200010CQ 2.4460 13:57:51 BATE 197 200010CS 2.4460 13:57:51 BATE 1,001 200010CT 2.4460 13:57:51 BATE 2,493 200010CU 2.4460 13:57:51 BATE 593 200010CV 2.4460 13:57:53 BATE 1,270 200010D1 2.4460 13:57:53 BATE 144 200010D2 2.4460 13:57:53 BATE 142 200010D3 2.4460 13:57:53 BATE 1,270 200010D4 2.4460 13:57:53 BATE 41 200010D5 2.4460 13:57:53 BATE 133 200010D6 2.4460 13:57:53 BATE 125 200010D7 2.4450 13:58:00 XLON 3,407 1151077621728634 2.4450 13:58:00 TRQX 942 1151077676267756 2.4450 13:58:00 TRQX 942 1151077676267757 2.4450 13:58:00 CHIX 1,864 120001I3O 2.4450 13:58:00 BATE 2,712 200010DL 2.4450 13:58:00 BATE 883 200010DM 2.4440 13:58:09 XLON 3,113 1151077621728648 2.4440 13:58:09 CHIX 1,852 120001I51 2.4440 13:58:09 BATE 2,231 200010E7 2.4440 13:58:09 BATE 447 200010E8 2.4440 13:58:09 BATE 447 200010E9 2.4430 13:58:09 BATE 2,947 200010ED 2.4430 13:58:10 XLON 3,459 1151077621728652 2.4430 13:58:10 BATE 706 200010EE 2.4450 13:58:42 XLON 2,700 1151077621728693 2.4480 13:58:50 CHIX 1,821 120001I9N 2.4480 13:58:50 BATE 146 200010GW 2.4470 13:59:48 BATE 1,782 200010JW 2.4470 13:59:48 BATE 1,782 200010JX 2.4470 13:59:48 BATE 1,270 200010JY 2.4470 13:59:48 BATE 2,430 200010JZ 2.4460 13:59:49 XLON 2,008 1151077621728833 2.4470 13:59:49 BATE 135 200010K7 2.4470 13:59:49 BATE 1,270 200010K8 2.4470 13:59:49 BATE 128 200010K9 2.4460 13:59:49 BATE 2,762 200010KA 2.4460 14:00:01 BATE 883 200010KZ 2.4450 14:00:03 BATE 3,682 200010L5 2.4450 14:01:01 BATE 1,435 200010Q9 2.4450 14:01:01 BATE 1,962 200010QA 2.4440 14:02:29 XLON 1,857 1151077621729157 2.4440 14:02:29 CHIX 1,270 120001IVT 2.4440 14:02:29 CHIX 589 120001IVU 2.4440 14:02:29 BATE 3,652 200010VY 2.4430 14:02:50 XLON 1,844 1151077621729179 2.4430 14:02:50 BATE 2,576 200010X3 2.4430 14:02:50 BATE 1,082 200010X4 2.4420 14:02:50 BATE 1,935 200010X6 2.4430 14:02:50 AQXE 1,847 88622 2.4420 14:03:01 XLON 1,859 1151077621729187 2.4430 14:05:41 XLON 1,885 1151077621729396 2.4430 14:05:41 CHIX 1,967 120001JBD 2.4420 14:07:09 XLON 959 1151077621729553 2.4440 14:07:45 XLON 1,910 1151077621729589 2.4440 14:07:45 TRQX 1,372 1151077676269163 2.4440 14:07:45 TRQX 1,372 1151077676269164 2.4430 14:08:08 BATE 2,508 200011G0 2.4430 14:08:16 XLON 1,908 1151077621729628 2.4430 14:08:16 CHIX 1,609 120001JOJ 2.4430 14:12:56 XLON 1,862 1151077621730108 2.4430 14:13:07 CHIX 1,158 120001K9L 2.4430 14:13:07 BATE 1,017 200011VY 2.4430 14:13:10 AQXE 1,437 91543 2.4460 14:13:55 XLON 3,591 1151077621730199 2.4460 14:13:55 CHIX 1,558 120001KF2 2.4460 14:13:55 CHIX 83 120001KF3 2.4460 14:13:55 BATE 939 200011Z9 2.4460 14:13:55 BATE 3,630 200011ZK 2.4470 14:13:55 BATE 1,414 200011ZL 2.4470 14:13:55 BATE 125 200011ZM 2.4470 14:13:55 BATE 13 200011ZN 2.4470 14:13:55 BATE 138 200011ZO 2.4460 14:13:55 AQXE 2,234 91755 2.4460 14:14:54 BATE 133 2000123K 2.4460 14:14:54 BATE 1,260 2000123L 2.4460 14:14:54 BATE 1,525 2000123M 2.4460 14:14:54 BATE 132 2000123R 2.4460 14:14:54 BATE 121 2000123S 2.4460 14:14:54 BATE 1,270 2000123T 2.4460 14:14:55 BATE 133 2000123U 2.4460 14:14:55 BATE 142 2000123V 2.4460 14:14:55 BATE 1,270 2000123W 2.4450 14:15:17 XLON 3,650 1151077621730290 2.4440 14:15:17 XLON 3,546 1151077621730292 2.4430 14:15:17 XLON 2,222 1151077621730301 2.4420 14:15:17 XLON 1,919 1151077621730303 2.4450 14:15:17 TRQX 1,914 1151077676270268 2.4450 14:15:17 CHIX 1,647 120001KMM 2.4440 14:15:17 CHIX 1,636 120001KMR 2.4450 14:15:17 BATE 3,645 2000126D 2.4440 14:15:17 BATE 3,586 2000126F 2.4430 14:15:17 BATE 3,686 2000126J 2.4420 14:15:17 BATE 2,855 2000126L 2.4420 14:15:17 BATE 831 2000126P 2.4420 14:16:15 CHIX 1,857 120001KRR 2.4410 14:16:15 BATE 115 2000129U 2.4410 14:17:07 XLON 706 1151077621730441 2.4410 14:17:07 XLON 1,257 1151077621730442 2.4400 14:17:11 XLON 1,609 1151077621730449 2.4420 14:18:24 XLON 2,304 1151077621730647 2.4430 14:20:44 CHIX 1,938 120001LHF 2.4420 14:20:45 XLON 1,941 1151077621730867 2.4420 14:20:45 CHIX 639 120001LHG 2.4420 14:20:45 CHIX 1,308 120001LHH 2.4420 14:20:45 AQXE 1,878 93748 2.4410 14:21:12 XLON 1,781 1151077621730943 2.4410 14:21:12 XLON 215 1151077621730944 2.4410 14:21:12 TRQX 1,875 1151077676271068 2.4390 14:22:21 XLON 2,135 1151077621731003 2.4380 14:22:49 XLON 2,081 1151077621731051 2.4370 14:23:20 XLON 1,308 1151077621731121 2.4370 14:23:20 XLON 744 1151077621731122 2.4380 14:23:20 CHIX 2,028 120001LWO 2.4390 14:26:15 XLON 2,044 1151077621731478 2.4390 14:26:16 TRQX 1,895 1151077676271914 2.4380 14:26:47 XLON 1,475 1151077621731539 2.4380 14:26:47 XLON 764 1151077621731540 2.4380 14:26:47 CHIX 1,503 120001MI2 2.4370 14:26:55 XLON 2,236 1151077621731572 2.4370 14:27:06 CHIX 78 120001MJG 2.4370 14:27:06 CHIX 1,423 120001MJH 2.4370 14:27:06 AQXE 1,863 95881 2.4360 14:27:17 XLON 2,253 1151077621731610 2.4370 14:28:35 XLON 1,197 1151077621732015 2.4370 14:28:35 XLON 731 1151077621732016 2.4370 14:28:35 CHIX 1,873 120001NFN 2.4370 14:29:35 XLON 1,776 1151077621732114 2.4390 14:30:52 CHIX 2,174 120001O2P 2.4390 14:30:52 AQXE 1,836 99855 2.4400 14:32:29 XLON 3,641 1151077621732872 2.4400 14:32:29 CHIX 1,591 120001OJN 2.4390 14:32:40 XLON 3,492 1151077621732920 2.4390 14:32:40 TRQX 900 1151077676274338 2.4390 14:32:40 TRQX 975 1151077676274339 2.4390 14:32:40 CHIX 1,622 120001ONC 2.4380 14:32:43 XLON 757 1151077621732921 2.4380 14:32:43 XLON 757 1151077621732922 2.4380 14:32:43 CHIX 1,799 120001OO4 2.4370 14:32:51 XLON 3,492 1151077621732975 2.4380 14:34:08 XLON 3,509 1151077621733311 2.4380 14:34:08 TRQX 273 1151077676274709 2.4380 14:34:08 TRQX 1,657 1151077676274710 2.4380 14:34:08 CHIX 2,636 120001P4Q 2.4370 14:34:09 XLON 3,246 1151077621733316 2.4370 14:34:10 AQXE 1,884 103059 2.4360 14:35:03 XLON 1,960 1151077621733498 2.4360 14:35:03 XLON 1,180 1151077621733499 2.4350 14:35:05 XLON 211 1151077621733537 2.4350 14:35:05 XLON 2,753 1151077621733538 2.4350 14:35:05 CHIX 2,318 120001PJ9 2.4340 14:35:09 XLON 2,713 1151077621733564 2.4330 14:35:13 XLON 1,796 1151077621733596 2.4320 14:36:30 XLON 2,610 1151077621733879 2.4320 14:36:30 CHIX 2,280 120001Q0G 2.4320 14:36:43 AQXE 1,851 105317 2.4330 14:36:44 XLON 1,308 1151077621733934 2.4330 14:36:44 XLON 486 1151077621733935 2.4320 14:38:00 XLON 67 1151077621734067 2.4320 14:38:06 XLON 980 1151077621734090 2.4320 14:38:06 XLON 704 1151077621734091 2.4320 14:38:10 CHIX 1,892 120001QFI 2.4320 14:38:10 CHIX 12 120001QFJ 2.4310 14:38:27 XLON 1,703 1151077621734198 2.4310 14:38:27 TRQX 1,889 1151077676275951 2.4310 14:38:27 CHIX 1,016 120001QLH 2.4310 14:38:27 CHIX 961 120001QLI 2.4320 14:39:29 XLON 2,913 1151077621734365 2.4320 14:39:29 CHIX 2,001 120001QVL 2.4320 14:43:14 CHIX 1,606 120001S4M 2.4340 14:44:01 XLON 513 1151077621735575 2.4340 14:44:01 XLON 968 1151077621735576 2.4340 14:44:03 XLON 588 1151077621735580 2.4340 14:44:03 XLON 893 1151077621735581 2.4350 14:45:00 XLON 3,548 1151077621735713 2.4390 14:45:22 AQXE 1,526 113033 2.4390 14:45:22 XLON 3,668 1151077621735912 2.4390 14:45:22 TRQX 2,825 1151077676278205 2.4380 14:45:26 AQXE 1,618 113085 2.4380 14:45:26 XLON 3,651 1151077621735931 2.4380 14:45:26 CHIX 1,923 120001T3Z 2.4370 14:45:49 XLON 980 1151077621736035 2.4370 14:45:49 XLON 2,551 1151077621736036 2.4370 14:45:49 CHIX 1,127 120001T9J 2.4370 14:45:49 CHIX 832 120001T9K 2.4360 14:46:00 XLON 3,558 1151077621736111 2.4360 14:46:00 CHIX 1,827 120001TCX 2.4360 14:46:27 XLON 980 1151077621736221 2.4360 14:46:27 XLON 1,154 1151077621736222 2.4380 14:47:15 CHIX 1,426 120001TPX 2.4380 14:48:11 XLON 2,024 1151077621736470 2.4380 14:48:11 XLON 1,445 1151077621736471 2.4370 14:48:46 XLON 2,309 1151077621736572 2.4370 14:48:46 TRQX 1,869 1151077676279146 2.4370 14:48:46 AQXE 2,517 115291 2.4370 14:48:46 CHIX 1,135 120001U2L 2.4370 14:48:46 CHIX 630 120001U2M 2.4360 14:48:51 XLON 858 1151077621736624 2.4360 14:48:51 XLON 1,371 1151077621736625 2.4350 14:49:16 XLON 3,267 1151077621736800 2.4350 14:49:16 CHIX 2,600 120001U6J 2.4340 14:49:20 XLON 2,407 1151077621736803 2.4340 14:49:59 XLON 1,719 1151077621737049 2.4350 14:52:05 XLON 2,078 1151077621737457 2.4350 14:52:05 CHIX 1,768 120001UY7 2.4350 14:52:05 CHIX 183 120001UY8 2.4350 14:53:30 AQXE 2,780 118369 2.4340 14:53:40 XLON 1,874 1151077621737772 2.4340 14:53:40 TRQX 1,955 1151077676280303 2.4340 14:53:40 CHIX 1,932 120001VCT 2.4330 14:54:05 XLON 2,660 1151077621737828 2.4330 14:54:05 CHIX 1,939 120001VFJ 2.4330 14:55:16 XLON 1,234 1151077621738062 2.4330 14:55:16 XLON 2,243 1151077621738063 2.4330 14:56:18 XLON 3,517 1151077621738184 2.4330 14:56:18 CHIX 1,930 120001W3J 2.4340 14:56:58 CHIX 224 120001W8H 2.4340 14:57:01 XLON 3,578 1151077621738414 2.4340 14:57:01 TRQX 1,824 1151077676281078 2.4340 14:57:01 CHIX 1,726 120001W92 2.4340 14:57:01 AQXE 1,938 120892 2.4330 14:58:01 XLON 3,503 1151077621738602 2.4330 14:58:01 CHIX 441 120001WP3 2.4330 14:58:01 CHIX 1,519 120001WP4 2.4320 14:58:43 XLON 2,554 1151077621738708 2.4320 15:00:29 XLON 3,577 1151077621739030 2.4320 15:00:29 AQXE 1,876 123288 2.4310 15:00:42 XLON 3,509 1151077621739072 2.4310 15:00:42 CHIX 2,030 120001XGZ 2.4300 15:01:04 XLON 3,572 1151077621739161 2.4300 15:01:04 TRQX 1,868 1151077676282062 2.4300 15:01:04 CHIX 1,979 120001XKF 2.4290 15:01:08 XLON 3,524 1151077621739194 2.4290 15:01:08 CHIX 1,944 120001XLT 2.4280 15:01:16 XLON 2,630 1151077621739213 2.4260 15:01:32 XLON 1,597 1151077621739283 2.4260 15:01:32 XLON 740 1151077621739284 2.4250 15:02:05 XLON 2,377 1151077621739557 2.4240 15:03:01 CHIX 1,981 120001YG9 2.4230 15:03:18 XLON 2,318 1151077621739891 2.4240 15:03:50 XLON 2,323 1151077621740050 2.4240 15:03:50 AQXE 1,912 126450 2.4230 15:03:51 CHIX 1,990 120001YUK 2.4230 15:04:14 XLON 2,024 1151077621740163 2.4230 15:04:14 XLON 348 1151077621740164 2.4220 15:04:15 TRQX 1,857 1151077676283094 2.4210 15:05:07 XLON 1,572 1151077621740278 2.4210 15:05:07 XLON 214 1151077621740279 2.4210 15:05:07 CHIX 1,361 120001ZEA 2.4210 15:05:07 CHIX 573 120001ZEB 2.4180 15:06:42 XLON 2,945 1151077621740651 2.4180 15:06:42 CHIX 1,931 12000200C 2.4170 15:06:50 XLON 1,756 1151077621740691 2.4160 15:06:50 XLON 1,702 1151077621740693 2.4150 15:06:58 XLON 2,249 1151077621740740 2.4150 15:06:58 AQXE 1,876 128921 2.4180 15:08:09 CHIX 1,988 1200020DA 2.4180 15:10:27 XLON 1,742 1151077621741427 2.4180 15:12:40 XLON 2,125 1151077621741864 2.4180 15:12:40 XLON 1,348 1151077621741865 2.4170 15:12:41 XLON 1,747 1151077621741868 2.4170 15:12:41 TRQX 1,878 1151077676285199 2.4170 15:12:41 CHIX 1,899 1200021OC 2.4170 15:12:41 AQXE 1,901 132314 2.4180 15:13:53 XLON 2,890 1151077621742076 2.4180 15:13:53 XLON 682 1151077621742077 2.4180 15:13:53 CHIX 2,061 12000223A 2.4200 15:15:22 XLON 3,637 1151077621742427 2.4210 15:17:03 XLON 1,547 1151077621742739 2.4210 15:17:03 XLON 500 1151077621742740 2.4210 15:17:03 XLON 182 1151077621742741 2.4230 15:17:47 XLON 2,160 1151077621742879 2.4230 15:17:47 XLON 1,490 1151077621742880 2.4230 15:17:47 XLON 719 1151077621742881 2.4220 15:17:51 XLON 3,476 1151077621742894 2.4220 15:17:51 CHIX 1,573 120002380 2.4220 15:17:51 CHIX 1,101 120002381 2.4220 15:17:51 AQXE 2,853 135758 2.4210 15:18:02 XLON 1,743 1151077621742920 2.4210 15:18:02 XLON 980 1151077621742921 2.4210 15:18:02 XLON 795 1151077621742922 2.4210 15:18:02 TRQX 1,924 1151077676286431 2.4210 15:18:02 CHIX 2,935 1200023A1 2.4220 15:19:22 XLON 3,492 1151077621743117 2.4220 15:19:22 CHIX 2,088 1200023N2 2.4210 15:19:30 XLON 3,534 1151077621743145 2.4210 15:19:30 TRQX 1,197 1151077676286770 2.4210 15:19:30 TRQX 754 1151077676286771 2.4210 15:19:30 CHIX 2,103 1200023O7 2.4200 15:19:46 XLON 3,469 1151077621743184 2.4200 15:19:46 CHIX 544 1200023Q5 2.4200 15:19:46 CHIX 846 1200023Q6 2.4210 15:19:59 XLON 1,489 1151077621743251 2.4210 15:20:59 XLON 1,490 1151077621743446 2.4210 15:20:59 CHIX 2,124 120002437 2.4200 15:21:36 XLON 1,640 1151077621743577 2.4200 15:22:17 CHIX 1,694 1200024EQ 2.4190 15:22:45 XLON 980 1151077621743677 2.4190 15:22:45 XLON 715 1151077621743681 2.4190 15:22:45 AQXE 1,586 138554 2.4190 15:23:28 CHIX 1,652 1200024NU 2.4190 15:26:45 XLON 2,430 1151077621744443 2.4190 15:27:12 XLON 1,695 1151077621744490 2.4190 15:27:13 CHIX 1,633 1200025G4 2.4190 15:27:13 CHIX 280 1200025G5 2.4180 15:27:45 XLON 1,688 1151077621744676 2.4180 15:27:45 TRQX 2,092 1151077676288586 2.4180 15:27:45 TRQX 552 1151077676288587 2.4180 15:27:45 CHIX 12 1200025J5 2.4180 15:27:45 CHIX 2,207 1200025J6 2.4180 15:27:45 AQXE 2,113 141094 2.4180 15:28:55 XLON 1,181 1151077621744882 2.4180 15:28:55 XLON 2,325 1151077621744883 2.4170 15:29:11 XLON 1,664 1151077621744924 2.4170 15:29:11 CHIX 2,145 1200025SE 2.4180 15:30:03 XLON 896 1151077621745074 2.4180 15:30:03 XLON 2,785 1151077621745075 2.4190 15:30:03 XLON 1,748 1151077621745076 2.4190 15:30:03 XLON 524 1151077621745077 2.4190 15:30:03 XLON 408 1151077621745078 2.4170 15:30:06 XLON 3,482 1151077621745092 2.4170 15:30:06 CHIX 1,746 1200025Z4 2.4170 15:33:07 XLON 2,928 1151077621745582 2.4170 15:33:57 XLON 472 1151077621745766 2.4170 15:33:57 XLON 475 1151077621745767 2.4170 15:33:57 XLON 1,603 1151077621745768 2.4160 15:34:22 XLON 2,109 1151077621745797 2.4160 15:34:22 CHIX 1,696 1200026VK 2.4160 15:34:22 AQXE 824 144173 2.4160 15:34:22 AQXE 1,898 144174 2.4150 15:34:34 XLON 3,467 1151077621745823 2.4150 15:34:34 TRQX 2,628 1151077676289650 2.4150 15:34:34 CHIX 2,525 1200026WQ 2.4160 15:36:21 XLON 3,238 1151077621746229 2.4160 15:36:21 CHIX 794 1200027B9 2.4160 15:36:21 CHIX 835 1200027BA 2.4170 15:37:05 XLON 3,635 1151077621746321 2.4170 15:37:05 CHIX 1,684 1200027HP 2.4170 15:38:03 XLON 2,394 1151077621746479 2.4170 15:38:03 XLON 1,249 1151077621746480 2.4170 15:38:03 CHIX 1,635 1200027OG 2.4170 15:39:04 XLON 368 1151077621746634 2.4170 15:39:04 XLON 3,306 1151077621746635 2.4170 15:39:04 CHIX 1,694 1200027VH 2.4160 15:40:21 XLON 3,649 1151077621746902 2.4160 15:40:21 CHIX 1,667 12000287Z 2.4170 15:41:08 XLON 2,443 1151077621747063 2.4170 15:41:08 XLON 894 1151077621747064 2.4170 15:41:08 XLON 248 1151077621747065 2.4170 15:41:08 TRQX 2,654 1151077676290885 2.4170 15:41:08 CHIX 1,701 1200028GH 2.4170 15:41:08 AQXE 2,594 148267 2.4160 15:41:18 XLON 3,511 1151077621747079 2.4150 15:42:13 XLON 3,285 1151077621747196 2.4150 15:42:51 CHIX 1,774 1200028U3 2.4140 15:43:01 XLON 1,386 1151077621747348 2.4140 15:43:01 XLON 1,386 1151077621747349 2.4140 15:44:01 XLON 1,282 1151077621747539 2.4140 15:44:01 XLON 1,282 1151077621747540 2.4140 15:44:01 CHIX 1,732 12000290Q 2.4130 15:44:15 XLON 2,256 1151077621747563 2.4150 15:45:27 XLON 2,233 1151077621747741 2.4150 15:45:27 CHIX 1,744 1200029BJ 2.4140 15:45:38 XLON 1,825 1151077621747786 2.4160 15:47:12 XLON 2,814 1151077621748119 2.4160 15:47:12 CHIX 1,830 1200029RJ 2.4150 15:49:12 XLON 2,566 1151077621748554 2.4140 15:49:12 XLON 1,920 1151077621748557 2.4140 15:49:12 CHIX 1,826 120002A86 2.4150 15:49:12 AQXE 2,809 152703 2.4150 15:49:41 CHIX 1,611 120002ABX 2.4140 15:49:45 XLON 2,859 1151077621748738 2.4140 15:49:45 XLON 638 1151077621748739 2.4140 15:49:45 TRQX 2,627 1151077676292829 2.4130 15:50:26 XLON 3,284 1151077621748881 2.4120 15:50:41 XLON 3,524 1151077621748942 2.4120 15:50:41 CHIX 2,041 120002ANK 2.4150 15:51:15 XLON 2,562 1151077621749121 2.4170 15:51:25 XLON 1,828 1151077621749204 2.4160 15:51:28 XLON 687 1151077621749214 2.4160 15:51:28 XLON 1,123 1151077621749215 2.4150 15:51:36 XLON 1,899 1151077621749239 2.4170 15:53:03 XLON 2,546 1151077621749516 2.4170 15:53:03 CHIX 1,922 120002BD5 2.4170 15:53:03 CHIX 725 120002BD6 2.4160 15:53:06 AQXE 734 155905 2.4160 15:53:18 XLON 1,575 1151077621749536 2.4160 15:53:18 AQXE 2,059 156033 2.4150 15:54:05 XLON 1,960 1151077621749648 2.4150 15:54:05 XLON 60 1151077621749649 2.4150 15:54:40 XLON 2,014 1151077621749780 2.4150 15:54:40 CHIX 1,885 120002BP5 2.4140 15:55:08 XLON 432 1151077621749876 2.4140 15:55:08 XLON 1,501 1151077621749877 2.4140 15:55:08 TRQX 2,678 1151077676294011 2.4140 15:55:08 CHIX 1,756 120002BUC 2.4130 15:56:08 XLON 1,662 1151077621750125 2.4130 15:56:17 CHIX 1,777 120002C8I 2.4130 15:56:17 CHIX 173 120002C8J 2.4120 15:57:03 XLON 1,553 1151077621750382 2.4110 15:57:10 XLON 1,881 1151077621750440 2.4110 15:57:48 CHIX 2,775 120002CN4 2.4100 15:57:50 XLON 1,760 1151077621750589 2.4090 15:57:54 XLON 2,349 1151077621750607 2.4080 15:58:01 XLON 1,516 1151077621750630 2.4130 15:59:07 CHIX 821 120002CXI 2.4130 15:59:59 XLON 1,004 1151077621750972 2.4130 15:59:59 XLON 2,481 1151077621750973 2.4130 16:00:12 XLON 2,125 1151077621751044 2.4130 16:00:12 XLON 943 1151077621751045 2.4130 16:00:12 CHIX 714 120002DAF 2.4130 16:00:12 CHIX 801 120002DAG 2.4130 16:00:12 AQXE 2,767 160764 2.4130 16:00:48 XLON 2,175 1151077621751157 2.4130 16:00:48 CHIX 1,518 120002DHN 2.4140 16:01:07 XLON 2,318 1151077621751246 2.4130 16:01:55 XLON 1,715 1151077621751465 2.4130 16:01:55 TRQX 1,134 1151077676295775 2.4130 16:01:55 TRQX 1,543 1151077676295776 2.4130 16:01:55 CHIX 1,364 120002DQA 2.4130 16:01:55 CHIX 263 120002DQB 2.4130 16:02:03 XLON 2,120 1151077621751496 2.4130 16:02:03 CHIX 413 120002DRP 2.4130 16:02:03 CHIX 357 120002DRQ 2.4130 16:02:03 CHIX 879 120002DRR 2.4120 16:02:16 XLON 2,451 1151077621751549 2.4120 16:03:58 XLON 1,689 1151077621751931 2.4130 16:04:00 CHIX 1,639 120002E8X 2.4130 16:04:24 XLON 2,787 1151077621752016 2.4130 16:04:24 CHIX 1,144 120002ECB 2.4130 16:04:24 CHIX 497 120002ECC 2.4130 16:04:24 AQXE 2,576 163291 2.4130 16:04:24 AQXE 95 163292 2.4120 16:05:13 XLON 2,980 1151077621752186 2.4130 16:06:07 XLON 517 1151077621752354 2.4130 16:06:07 XLON 544 1151077621752355 2.4130 16:06:07 XLON 1,159 1151077621752356 2.4120 16:06:17 XLON 3,112 1151077621752493 2.4120 16:06:17 CHIX 1,648 120002EVK 2.4130 16:06:40 CHIX 1,802 120002EZL 2.4140 16:07:25 XLON 2,558 1151077621752716 2.4140 16:07:25 XLON 483 1151077621752717 2.4140 16:07:25 XLON 41 1151077621752718 2.4150 16:07:37 CHIX 965 120002F84 2.4160 16:07:48 TRQX 2,611 1151077676297281 2.4150 16:07:52 XLON 3,061 1151077621752842 2.4150 16:07:52 CHIX 841 120002FA1 2.4140 16:08:53 XLON 3,060 1151077621753045 2.4140 16:09:05 CHIX 1,756 120002FLR 2.4140 16:09:05 AQXE 2,723 165924 2.4150 16:09:49 XLON 728 1151077621753277 2.4160 16:10:25 XLON 3,277 1151077621753391 2.4160 16:10:25 XLON 950 1151077621753392 2.4160 16:10:25 XLON 1 1151077621753393 2.4160 16:10:25 XLON 79 1151077621753394 2.4160 16:10:25 XLON 2,417 1151077621753398 2.4150 16:10:37 XLON 68 1151077621753515 2.4150 16:10:37 XLON 2,260 1151077621753517 2.4170 16:11:07 XLON 3,377 1151077621753673 2.4170 16:11:07 XLON 98 1151077621753674 2.4160 16:11:09 XLON 2,545 1151077621753675 2.4170 16:11:35 CHIX 2,417 120002GET 2.4190 16:12:20 XLON 1,852 1151077621753841 2.4190 16:12:37 XLON 476 1151077621753901 2.4190 16:12:37 XLON 2,263 1151077621753902 2.4190 16:13:53 XLON 3,527 1151077621754168 2.4190 16:13:53 CHIX 1,566 120002H22 2.4190 16:13:53 CHIX 766 120002H23 2.4210 16:14:15 XLON 3,369 1151077621754221 2.4210 16:14:35 XLON 900 1151077621754444 2.4210 16:14:35 CHIX 1,916 120002HC2 2.4210 16:14:35 CHIX 633 120002HC4 2.4210 16:14:35 AQXE 663 170099 2.4210 16:14:35 AQXE 2,165 170100 2.4220 16:16:10 XLON 164 1151077621754893 2.4220 16:16:10 XLON 2,836 1151077621754894 2.4220 16:16:41 CHIX 1,677 120002HXU 2.4230 16:17:17 CHIX 1,197 120002I1W 2.4230 16:17:17 CHIX 165 120002I1X 2.4230 16:17:17 CHIX 669 120002I1Y 2.4230 16:17:19 XLON 498 1151077621755116 2.4230 16:17:19 XLON 3,377 1151077621755117 2.4230 16:17:20 XLON 533 1151077621755119 2.4230 16:17:20 XLON 3,377 1151077621755120 2.4230 16:17:20 XLON 461 1151077621755121 2.4230 16:17:30 XLON 1,410 1151077621755154 2.4230 16:17:30 XLON 3,198 1151077621755155 2.4240 16:17:50 XLON 3,377 1151077621755239 2.4240 16:17:50 XLON 556 1151077621755240 2.4240 16:17:50 XLON 514 1151077621755241 2.4240 16:17:50 CHIX 429 120002IA6 2.4240 16:17:50 CHIX 482 120002IA7 2.4240 16:17:55 CHIX 2,139 120002ICW 2.4240 16:18:18 XLON 472 1151077621755319 2.4230 16:18:59 XLON 3,467 1151077621755471 2.4230 16:18:59 XLON 3,377 1151077621755480 2.4230 16:18:59 XLON 407 1151077621755481 2.4230 16:18:59 TRQX 1,798 1151077676300761 2.4230 16:18:59 CHIX 2,899 120002INV 2.4230 16:18:59 AQXE 1,490 173463 2.4230 16:19:07 AQXE 1,494 173660 2.4230 16:19:43 XLON 3,377 1151077621755641 2.4230 16:20:10 CHIX 1,677 120002J4A 2.4220 16:21:07 XLON 3,653 1151077621755964 2.4220 16:21:07 XLON 3,377 1151077621755968 2.4220 16:21:07 XLON 477 1151077621755969 2.4220 16:21:07 TRQX 1,799 1151077676301526 2.4220 16:21:07 CHIX 3,150 120002JIC 2.4210 16:22:23 XLON 2,443 1151077621756240 2.4210 16:22:23 CHIX 1,585 120002JY6 2.4230 16:23:15 CHIX 1,864 120002K7O 2.4230 16:23:25 TRQX 86 1151077676302195 2.4230 16:24:21 TRQX 486 1151077676302536 2.4230 16:24:22 XLON 551 1151077621756625 2.4230 16:24:22 XLON 524 1151077621756626 2.4230 16:24:22 XLON 3,533 1151077621756627 2.4230 16:24:59 XLON 3,680 1151077621756819 2.4230 16:24:59 TRQX 1,187 1151077676302750 2.4230 16:24:59 TRQX 903 1151077676302751 2.4230 16:24:59 CHIX 3,476 120002KZG 2.4230 16:24:59 CHIX 2,500 120002KZL 2.4240 16:25:05 XLON 2,397 1151077621756868 2.4240 16:25:05 XLON 519 1151077621756869 2.4240 16:25:05 XLON 459 1151077621756870 2.4240 16:25:05 XLON 777 1151077621756871 2.4240 16:25:05 XLON 456 1151077621756872 2.4230 16:25:05 CHIX 2,077 120002L34 2.4230 16:25:07 CHIX 294 120002L4U 2.4230 16:25:08 CHIX 77 120002L54 2.4240 16:25:18 XLON 475 1151077621757039 2.4240 16:25:18 XLON 1,000 1151077621757040 2.4240 16:25:18 XLON 512 1151077621757041 2.4240 16:25:18 XLON 1,686 1151077621757042 2.4240 16:25:18 XLON 495 1151077621757043 2.4240 16:25:18 XLON 440 1151077621757044 2.4250 16:25:19 CHIX 245 120002LB6 2.4250 16:25:19 CHIX 39 120002LBE 2.4250 16:25:21 CHIX 1,809 120002LBM 2.4240 16:25:28 XLON 3,633 1151077621757077 2.4240 16:25:28 TRQX 1,449 1151077676303011 2.4240 16:25:28 TRQX 158 1151077676303016 2.4240 16:25:28 CHIX 1,839 120002LDP 2.4240 16:25:28 CHIX 173 120002LDQ 2.4240 16:25:28 AQXE 1,871 180475 2.4250 16:25:30 XLON 4,225 1151077621757094 2.4250 16:25:38 XLON 4,225 1151077621757164 2.4250 16:25:38 XLON 383 1151077621757165 2.4250 16:26:06 CHIX 405 120002LR9 2.4250 16:26:08 XLON 1,620 1151077621757331 2.4250 16:26:08 CHIX 1,481 120002LRQ 2.4250 16:26:48 XLON 4,225 1151077621757499 2.4250 16:26:48 XLON 4,225 1151077621757509 2.4250 16:26:48 CHIX 1,864 120002M3Q 2.4250 16:26:48 CHIX 94 120002M3R 2.4250 16:26:48 CHIX 473 120002M47 2.4250 16:26:48 CHIX 1,008 120002M48 2.4250 16:26:49 XLON 4,225 1151077621757510 2.4250 16:26:49 XLON 383 1151077621757511 2.4250 16:26:49 XLON 160 1151077621757512 2.4250 16:26:49 XLON 505 1151077621757513 2.4250 16:26:49 XLON 1,489 1151077621757514 2.4250 16:26:49 XLON 2,449 1151077621757515 2.4240 16:28:01 XLON 3,485 1151077621757812 2.4240 16:28:01 CHIX 2,054 120002MWK 2.4250 16:29:11 CHIX 1,864 120002NN5 2.4250 16:29:20 XLON 2 1151077621758205 2.4250 16:29:24 CHIX 451 120002NQR 2.4250 16:29:27 XLON 4,225 1151077621758251 2.4250 16:29:27 XLON 383 1151077621758252 2.4250 16:29:27 XLON 4,225 1151077621758264 2.4250 16:29:27 TRQX 154 1151077676304474 2.4250 16:29:27 TRQX 148 1151077676304475 2.4250 16:29:27 CHIX 3,686 120002NRR 2.4250 16:29:27 CHIX 1,864 120002NRS 2.4250 16:29:27 CHIX 480 120002NRT 2.4250 16:29:27 CHIX 409 120002NRU 2.4250 16:29:27 CHIX 1,512 120002NS3 2.4260 16:29:27 AQXE 347 184814 2.4260 16:29:27 AQXE 333 184815 2.4260 16:29:27 AQXE 1,307 184816 2.4260 16:29:27 AQXE 2,621 184817 2.4260 16:29:38 AQXE 344 185341 2.4260 16:29:38 AQXE 347 185342 2.4260 16:29:38 AQXE 1,320 185343 2.4260 16:29:38 AQXE 1,548 185367 2.4250 16:29:43 XLON 850 1151077621758516 2.4250 16:29:43 XLON 3,758 1151077621758517 2.4250 16:29:43 TRQX 891 1151077676304681 2.4250 16:29:45 XLON 542 1151077621758550 2.4250 16:29:45 XLON 4,066 1151077621758551 2.4250 16:29:45 XLON 159 1151077621758553 2.4250 16:29:45 XLON 509 1151077621758554 2.4250 16:29:45 XLON 517 1151077621758555 2.4250 16:29:45 TRQX 150 1151077676304700 2.4250 16:29:45 TRQX 153 1151077676304701 2.4250 16:29:45 TRQX 152 1151077676304711 2.4250 16:29:46 XLON 522 1151077621758558 2.4250 16:29:46 XLON 2,251 1151077621758559 2.4250 16:29:46 TRQX 149 1151077676304718 2.4250 16:29:46 TRQX 129 1151077676304719 2.4250 16:29:46 TRQX 141 1151077676304723 2.4250 16:29:46 TRQX 138 1151077676304724 2.4250 16:29:47 TRQX 148 1151077676304728 2.4250 16:29:47 TRQX 152 1151077676304729 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 POSEANFLALASEFA