Transaction in Own Shares • Jun 2, 2025
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information RNS Number : 8904K Kingfisher PLC 02 June 2025 KINGFISHER PLC Transaction in own shares 02 June 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 30 May 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 25 March 2025 (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: 30 May 2025 Total number of shares purchased: 3,367,210 Volume Weighted Average price paid per share: ��2.7756 Highest price paid per share: ��2.8030 Lowest price paid per share: ��2.7530 To date, Kingfisher has purchased 7,546,460 ordinary shares in aggregate for cancellation from GSI in connection with the first tranche of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 1,505,000 ��2.7749 CHIX 602,000 ��2.7749 BATE 916,210 ��2.7772 TRQX 140,000 ��2.7761 AQXE 204,000 ��2.7758 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 30 May 2025 (BST) Trading Venue Number of Shares Transaction Reference Number 2.7850 08:16:17 XLON 1,179 1228979738513960 2.7850 08:16:17 XLON 853 1228979738513961 2.7890 08:17:22 CHIX 2,049 120000966 2.7890 08:17:22 XLON 1,692 1228979738514099 2.7900 08:17:22 BATE 719 2000094F 2.7880 08:17:25 CHIX 2,091 12000096E 2.7880 08:17:25 XLON 1,684 1228979738514106 2.7870 08:17:25 XLON 1,786 1228979738514108 2.7880 08:17:25 TRQX 2,101 1228979793038733 2.7880 08:17:25 BATE 645 2000094K 2.7880 08:17:25 AQXE 2,061 7796 2.7870 08:17:29 CHIX 2,085 12000096R 2.7870 08:17:29 TRQX 2,039 1228979793038741 2.7870 08:17:29 BATE 1,655 20000954 2.7870 08:17:29 AQXE 2,072 7825 2.7860 08:17:33 CHIX 1,745 120000976 2.7860 08:17:33 TRQX 2,079 1228979793038744 2.7860 08:17:33 BATE 1,623 2000095H 2.7860 08:17:33 AQXE 2,050 7852 2.7850 08:17:38 BATE 1,659 2000095Q 2.7840 08:17:38 BATE 1,869 2000095R 2.7830 08:17:43 BATE 1,508 2000095X 2.7830 08:17:43 BATE 168 2000095Y 2.7790 08:20:00 CHIX 1,370 1200009M0 2.7780 08:20:00 CHIX 1,254 1200009M2 2.7780 08:20:00 XLON 1,400 1228979738514417 2.7780 08:21:26 CHIX 1,890 1200009SA 2.7790 08:21:26 XLON 1,957 1228979738514607 2.7780 08:21:26 XLON 1,397 1228979738514610 2.7790 08:22:41 CHIX 1,207 1200009Y6 2.7790 08:22:41 XLON 2,034 1228979738514769 2.7790 08:22:41 AQXE 2,061 9392 2.7800 08:22:44 XLON 458 1228979738514783 2.7800 08:22:44 XLON 1,598 1228979738514784 2.7800 08:23:32 CHIX 2,050 120000A3Z 2.7800 08:23:32 XLON 2,030 1228979738514870 2.7830 08:23:50 XLON 2,040 1228979738514949 2.7830 08:24:11 TRQX 1,341 1228979793039717 2.7830 08:24:11 BATE 2,028 200009X7 2.7830 08:24:22 XLON 2,088 1228979738515025 2.7890 08:25:38 XLON 2,017 1228979738515149 2.7880 08:26:10 AQXE 1,886 10365 2.7880 08:26:10 CHIX 2,049 120000AI6 2.7880 08:26:10 XLON 2,019 1228979738515169 2.7880 08:26:10 BATE 2,038 20000A2R 2.7900 08:27:46 XLON 2,109 1228979738515324 2.7900 08:27:46 BATE 846 20000A8K 2.7900 08:27:46 BATE 6 20000A8L 2.7900 08:27:46 BATE 1,285 20000A8M 2.7890 08:28:03 CHIX 1,308 120000AT2 2.7890 08:28:03 XLON 2,084 1228979738515353 2.7900 08:28:03 BATE 719 20000AA9 2.7900 08:28:03 BATE 446 20000AAA 2.7900 08:28:03 BATE 1,263 20000AAB 2.7900 08:30:22 AQXE 1,492 11577 2.7900 08:30:22 CHIX 1,201 120000B4X 2.7900 08:30:22 CHIX 1,290 120000B52 2.7910 08:30:22 XLON 2,104 1228979738515723 2.7900 08:30:22 XLON 2,022 1228979738515726 2.7910 08:30:23 BATE 1,547 20000AL5 2.7910 08:30:24 BATE 182 20000AL6 2.7920 08:30:28 XLON 2,021 1228979738515742 2.7920 08:30:28 TRQX 1,417 1228979793040398 2.7910 08:30:33 XLON 2,020 1228979738515753 2.7910 08:30:34 XLON 2,088 1228979738515759 2.7980 08:30:46 XLON 2,068 1228979738515783 2.7970 08:30:49 XLON 2,068 1228979738515798 2.7960 08:30:50 XLON 2,023 1228979738515806 2.7960 08:32:22 XLON 930 1228979738516080 2.7960 08:32:22 XLON 391 1228979738516081 2.7970 08:32:22 BATE 3 20000AVG 2.7970 08:33:02 BATE 5 20000AX7 2.7970 08:33:46 BATE 5 20000B0L 2.7960 08:34:06 CHIX 1,305 120000BPB 2.7960 08:34:06 XLON 2,046 1228979738516206 2.8000 08:34:15 CHIX 1,655 120000BQN 2.8000 08:34:15 XLON 2,028 1228979738516251 2.7990 08:34:15 XLON 2,109 1228979738516252 2.8000 08:34:15 AQXE 1,502 12642 2.7990 08:34:45 CHIX 1,617 120000BTG 2.7980 08:34:45 XLON 2,049 1228979738516296 2.7990 08:34:45 BATE 166 20000B5R 2.7990 08:34:45 BATE 1,262 20000B5S 2.7980 08:34:45 BATE 1,808 20000B5W 2.7980 08:34:45 BATE 246 20000B5X 2.7980 08:34:48 BATE 126 20000B62 2.7980 08:35:38 BATE 1,350 20000B9A 2.7980 08:35:38 BATE 461 20000B9B 2.7980 08:35:38 BATE 1,077 20000B9C 2.7980 08:36:38 BATE 1,305 20000BBU 2.7980 08:37:12 BATE 719 20000BDP 2.7970 08:37:13 CHIX 1,699 120000C77 2.7970 08:37:13 XLON 2,000 1228979738516683 2.7970 08:37:13 TRQX 2,100 1228979793041209 2.7970 08:37:13 BATE 2,082 20000BDQ 2.7970 08:37:13 BATE 1 20000BDS 2.7960 08:37:14 CHIX 1,670 120000C7E 2.7960 08:37:14 XLON 1,260 1228979738516686 2.7970 08:37:14 BATE 815 20000BDX 2.7960 08:37:14 BATE 1,888 20000BDY 2.7960 08:37:14 BATE 210 20000BDZ 2.7950 08:40:15 XLON 1,449 1228979738516991 2.7950 08:40:15 BATE 2,108 20000BOP 2.7950 08:40:15 BATE 8 20000BOW 2.7950 08:40:15 BATE 1,333 20000BOX 2.7950 08:40:16 BATE 2,888 20000BP0 2.7940 08:40:17 CHIX 1,754 120000CO6 2.7930 08:40:17 CHIX 1,764 120000COA 2.7940 08:40:17 XLON 1,640 1228979738516997 2.7930 08:40:17 XLON 1,623 1228979738516999 2.7920 08:40:17 XLON 2,101 1228979738517001 2.7940 08:40:17 TRQX 1,514 1228979793041545 2.7940 08:40:17 AQXE 1,509 14487 2.7950 08:40:17 BATE 845 20000BP1 2.7950 08:40:17 BATE 2,043 20000BP2 2.7940 08:40:17 BATE 1,893 20000BP3 2.7940 08:40:17 BATE 211 20000BP4 2.7930 08:40:17 BATE 2,106 20000BP7 2.7910 08:40:17 BATE 1,413 20000BPB 2.7910 08:40:18 XLON 719 1228979738517002 2.7910 08:40:18 XLON 1,314 1228979738517003 2.7900 08:40:19 XLON 2,077 1228979738517017 2.7890 08:40:21 XLON 1,756 1228979738517023 2.7950 08:41:08 BATE 83 20000BSY 2.7940 08:41:24 XLON 2,020 1228979738517137 2.7970 08:42:40 CHIX 1,241 120000D01 2.7970 08:42:40 XLON 1,106 1228979738517239 2.7970 08:42:40 XLON 210 1228979738517240 2.7970 08:42:40 AQXE 1,035 15164 2.7970 08:42:40 AQXE 510 15165 2.7970 08:42:40 BATE 2,061 20000BZB 2.7980 08:43:23 XLON 1,632 1228979738517335 2.7980 08:44:00 CHIX 1,827 120000DB6 2.7980 08:44:00 CHIX 144 120000DB7 2.7980 08:45:09 CHIX 1,716 120000DHY 2.7980 08:45:09 XLON 168 1228979738517587 2.7980 08:45:09 XLON 1,898 1228979738517588 2.7970 08:45:34 XLON 1,604 1228979738517664 2.7960 08:45:34 XLON 1,255 1228979738517669 2.7960 08:45:34 TRQX 1,473 1228979793042391 2.7970 08:45:34 BATE 2,069 20000CCE 2.7960 08:45:34 BATE 2,068 20000CCG 2.7960 08:48:00 AQXE 771 16899 2.7960 08:49:33 CHIX 1,302 120000E4A 2.7960 08:49:33 XLON 2,081 1228979738517927 2.7970 08:49:56 XLON 2,070 1228979738517990 2.7980 08:50:10 AQXE 1,211 17565 2.8010 08:51:23 CHIX 1,351 120000EFA 2.8010 08:51:23 XLON 2,095 1228979738518172 2.8020 08:51:27 CHIX 1,343 120000EFR 2.8030 08:51:27 XLON 2,035 1228979738518195 2.8020 08:51:27 XLON 2,068 1228979738518196 2.8030 08:51:27 TRQX 1,465 1228979793043190 2.8010 08:51:28 XLON 1,975 1228979738518197 2.8010 08:51:28 XLON 53 1228979738518198 2.8000 08:51:33 XLON 2,044 1228979738518199 2.8000 08:52:00 XLON 1,207 1228979738518234 2.7990 08:52:51 CHIX 2,091 120000EQS 2.7990 08:52:51 XLON 1,206 1228979738518322 2.7980 08:52:51 XLON 1,278 1228979738518328 2.7980 08:52:51 XLON 67 1228979738518329 2.7990 08:52:51 BATE 2,056 20000D3U 2.7980 08:52:51 BATE 2,093 20000D3V 2.8000 08:56:18 XLON 2,075 1228979738518623 2.8000 08:59:14 XLON 2,056 1228979738518872 2.8000 08:59:14 AQXE 1,769 19905 2.7990 09:00:00 CHIX 1,609 120000FNB 2.7990 09:00:00 XLON 1,252 1228979738518939 2.7980 09:00:00 XLON 1,251 1228979738518940 2.7990 09:00:00 BATE 2,066 20000DSF 2.7980 09:00:00 BATE 2,056 20000DSH 2.7980 09:00:01 CHIX 1,564 120000FNJ 2.7970 09:00:01 CHIX 1,583 120000FNO 2.7970 09:00:01 XLON 2,072 1228979738518950 2.7970 09:00:01 BATE 2,048 20000DSM 2.7980 09:00:01 AQXE 1,500 20143 2.7970 09:01:20 BATE 2,035 20000E36 2.7960 09:01:20 BATE 853 20000E37 2.8000 09:01:33 BATE 1,047 20000E4N 2.8000 09:01:35 XLON 1,349 1228979738519226 2.8030 09:04:08 XLON 2,059 1228979738519499 2.8020 09:05:06 CHIX 1,697 120000GJT 2.8020 09:05:06 XLON 231 1228979738519688 2.8020 09:05:06 XLON 1,853 1228979738519689 2.8020 09:05:06 BATE 2,085 20000EJ6 2.8030 09:07:10 XLON 3 1228979738519885 2.8030 09:07:10 XLON 345 1228979738519886 2.8030 09:07:10 XLON 32 1228979738519887 2.8030 09:07:10 XLON 587 1228979738519888 2.8030 09:07:40 XLON 4 1228979738519935 2.8030 09:07:40 XLON 384 1228979738519936 2.8030 09:07:40 XLON 1,419 1228979738519937 2.8020 09:08:05 CHIX 1,308 120000GY9 2.8020 09:08:05 BATE 1,620 20000EV2 2.8020 09:08:05 AQXE 1,486 22559 2.8020 09:08:06 BATE 11 20000EV8 2.8020 09:08:06 BATE 22 20000EV9 2.8020 09:08:06 BATE 22 20000EVA 2.8020 09:08:06 BATE 22 20000EVB 2.8020 09:08:06 BATE 1,648 20000EVC 2.8020 09:08:06 BATE 11 20000EVE 2.8020 09:08:06 BATE 22 20000EVF 2.8020 09:08:06 BATE 22 20000EVG 2.8010 09:08:09 CHIX 1,642 120000GYU 2.8010 09:08:09 XLON 2,076 1228979738519992 2.8010 09:08:09 TRQX 2,080 1228979793045781 2.8020 09:08:09 BATE 1,570 20000EVN 2.8010 09:08:09 BATE 1,817 20000EVO 2.8010 09:08:09 BATE 202 20000EVP 2.8010 09:08:10 BATE 7 20000EVT 2.8010 09:08:10 BATE 14 20000EVU 2.8010 09:08:10 BATE 2,023 20000EVV 2.8010 09:08:44 BATE 283 20000EXN 2.8010 09:08:44 BATE 15 20000EXP 2.8010 09:08:44 BATE 22 20000EXQ 2.8010 09:08:44 BATE 22 20000EXR 2.8010 09:08:44 BATE 22 20000EXS 2.8000 09:09:31 CHIX 1,547 120000H4T 2.7990 09:09:31 CHIX 1,248 120000H4V 2.7990 09:09:31 CHIX 405 120000H4W 2.8000 09:09:31 XLON 2,041 1228979738520073 2.7990 09:09:31 XLON 2,049 1228979738520077 2.8000 09:09:31 BATE 2,097 20000F08 2.7990 09:09:31 BATE 1,781 20000F0C 2.7990 09:09:31 BATE 239 20000F0F 2.7980 09:09:31 BATE 2,078 20000F0G 2.8000 09:11:04 CHIX 736 120000HBZ 2.8000 09:11:12 CHIX 734 120000HC1 2.8000 09:11:21 XLON 2,032 1228979738520283 2.8010 09:12:25 CHIX 1,687 120000HHR 2.8020 09:12:50 XLON 504 1228979738520401 2.8020 09:13:33 XLON 1,437 1228979738520487 2.8020 09:13:50 XLON 160 1228979738520511 2.8020 09:13:50 XLON 1,206 1228979738520512 2.8010 09:14:31 XLON 2,097 1228979738520593 2.8010 09:14:31 BATE 272 20000FKM 2.8010 09:14:31 BATE 212 20000FKN 2.8010 09:14:31 BATE 1,253 20000FKO 2.8010 09:14:31 AQXE 1,489 24102 2.8010 09:15:05 CHIX 1,543 120000HTB 2.8010 09:15:05 XLON 2,090 1228979738520610 2.8010 09:15:05 TRQX 1,591 1228979793046569 2.8010 09:15:05 BATE 55 20000FMH 2.8010 09:15:05 BATE 129 20000FMI 2.8010 09:15:05 BATE 1,250 20000FMJ 2.8000 09:15:10 XLON 2,088 1228979738520613 2.8000 09:15:10 BATE 2,049 20000FMY 2.8000 09:15:10 BATE 1,444 20000FN0 2.7990 09:15:22 XLON 2,019 1228979738520621 2.7990 09:15:22 BATE 2,065 20000FNM 2.7980 09:15:34 XLON 2,097 1228979738520665 2.7980 09:15:34 BATE 2,062 20000FPU 2.7970 09:15:35 BATE 2,090 20000FQ0 2.7960 09:16:24 CHIX 1,493 120000I2F 2.7970 09:16:24 XLON 2,095 1228979738520762 2.7960 09:16:24 XLON 2,079 1228979738520780 2.7950 09:16:24 XLON 2,077 1228979738520781 2.7940 09:16:24 XLON 1,920 1228979738520782 2.7960 09:16:24 BATE 2,006 20000FT6 2.7950 09:16:24 BATE 1,281 20000FTH 2.7950 09:16:24 AQXE 1,530 24656 2.7940 09:21:11 CHIX 1,497 120000IK0 2.7950 09:21:11 XLON 1,929 1228979738521226 2.7940 09:21:11 XLON 1,291 1228979738521227 2.7940 09:21:11 TRQX 1,447 1228979793047222 2.7940 09:21:11 BATE 2,083 20000G7Q 2.7930 09:23:59 CHIX 1,478 120000IWJ 2.7920 09:23:59 CHIX 279 120000IWT 2.7920 09:23:59 CHIX 1,031 120000IWU 2.7910 09:23:59 CHIX 1,466 120000IWX 2.7930 09:23:59 XLON 1,532 1228979738521403 2.7920 09:23:59 XLON 2,095 1228979738521408 2.7910 09:23:59 XLON 2,032 1228979738521410 2.7900 09:23:59 XLON 2,071 1228979738521413 2.7890 09:23:59 XLON 2,055 1228979738521414 2.7930 09:23:59 BATE 1,371 20000GG2 2.7920 09:23:59 BATE 1,215 20000GG3 2.7910 09:23:59 BATE 1,196 20000GG4 2.7920 09:23:59 AQXE 1,452 26364 2.7880 09:25:30 BATE 1,760 20000GL7 2.7930 09:28:43 XLON 719 1228979738521897 2.7930 09:28:43 XLON 1,347 1228979738521898 2.7930 09:28:44 CHIX 1,630 120000JGT 2.7930 09:29:25 CHIX 1,557 120000JK5 2.7930 09:29:25 XLON 2,030 1228979738521960 2.7930 09:29:25 AQXE 1,507 27576 2.7950 09:30:29 CHIX 1,503 120000JNU 2.7950 09:30:29 XLON 636 1228979738522028 2.7950 09:30:29 XLON 1,452 1228979738522029 2.7950 09:30:29 TRQX 1,448 1228979793048303 2.7950 09:31:02 BATE 1,680 20000H41 2.7950 09:31:02 BATE 15 20000H42 2.7950 09:31:02 BATE 1,193 20000H43 2.7950 09:31:02 BATE 153 20000H4P 2.7950 09:31:03 BATE 1,760 20000H4T 2.7950 09:31:05 BATE 2,657 20000H4Y 2.7940 09:31:40 XLON 1,599 1228979738522160 2.7940 09:31:40 XLON 445 1228979738522161 2.7940 09:31:54 BATE 2,049 20000H74 2.7920 09:32:26 CHIX 1,500 120000JXL 2.7930 09:32:26 XLON 2,073 1228979738522215 2.7920 09:32:26 XLON 2,054 1228979738522218 2.7930 09:32:26 BATE 2,068 20000H8T 2.7920 09:32:26 BATE 2,057 20000H8W 2.7910 09:32:26 BATE 831 20000H8X 2.7910 09:32:27 XLON 2,106 1228979738522219 2.7900 09:32:27 XLON 2,076 1228979738522222 2.7910 09:32:27 BATE 1,235 20000H8Y 2.7900 09:32:27 BATE 1,048 20000H92 2.7900 09:32:27 BATE 1,043 20000H93 2.7890 09:32:28 BATE 1,196 20000H96 2.7870 09:33:37 XLON 2,069 1228979738522338 2.7850 09:34:04 AQXE 1,294 28649 2.7850 09:34:28 CHIX 1,526 120000K4X 2.7860 09:37:35 XLON 1,296 1228979738522654 2.7870 09:38:08 BATE 2,065 20000HT1 2.7900 09:39:38 BATE 1,236 20000HWR 2.7900 09:39:38 BATE 1,652 20000HWS 2.7920 09:42:18 BATE 662 20000I4G 2.7920 09:42:25 BATE 1,434 20000I4O 2.7910 09:42:25 AQXE 1,353 30631 2.7920 09:42:37 BATE 1,703 20000I5C 2.7920 09:42:38 BATE 2,213 20000I5J 2.7920 09:42:38 BATE 675 20000I5K 2.7910 09:42:53 CHIX 1,536 120000L1N 2.7910 09:42:53 XLON 2,056 1228979738523161 2.7920 09:42:53 BATE 2,888 20000I63 2.7900 09:42:53 BATE 1,287 20000I66 2.7900 09:42:54 BATE 796 20000I67 2.7910 09:42:54 BATE 1,920 20000I6B 2.7920 09:44:43 XLON 367 1228979738523315 2.7920 09:44:43 XLON 1,723 1228979738523316 2.7970 09:45:32 XLON 2,026 1228979738523409 2.7980 09:47:51 XLON 1,723 1228979738523556 2.7980 09:47:51 XLON 914 1228979738523557 2.7970 09:49:34 CHIX 2,090 120000LRM 2.7970 09:49:34 XLON 2,066 1228979738523692 2.7970 09:49:34 BATE 2,029 20000IQY 2.7970 09:49:34 AQXE 1,734 32113 2.7970 09:50:59 XLON 489 1228979738523786 2.7970 09:50:59 BATE 13 20000IVI 2.7960 09:52:03 CHIX 1,935 120000M0E 2.7960 09:52:03 XLON 2,084 1228979738523851 2.7960 09:52:03 TRQX 2,018 1228979793050510 2.7960 09:52:03 BATE 1,433 20000IYG 2.7960 09:52:03 BATE 585 20000IYH 2.7960 09:52:03 BATE 2,888 20000IYM 2.7950 09:52:41 CHIX 385 120000M31 2.7950 09:52:41 CHIX 1,200 120000M33 2.7950 09:53:04 CHIX 366 120000M3G 2.7970 09:55:41 TRQX 1,653 1228979793050799 2.7950 09:55:41 BATE 2,019 20000J7B 2.7950 09:55:41 BATE 1,909 20000J7H 2.7970 09:55:42 BATE 812 20000J7L 2.7960 09:56:53 CHIX 1,789 120000MG1 2.7960 09:56:53 XLON 719 1228979738524097 2.7960 09:56:53 AQXE 590 33796 2.7970 09:57:26 BATE 1,338 20000JCE 2.7960 09:57:51 XLON 1,303 1228979738524154 2.7950 09:57:58 CHIX 1,653 120000MJ1 2.7960 09:57:58 XLON 1,723 1228979738524165 2.7960 09:57:58 XLON 750 1228979738524166 2.7950 09:57:58 XLON 2,072 1228979738524167 2.7960 09:57:58 BATE 2,604 20000JDI 2.7950 09:57:58 BATE 158 20000JDL 2.7940 09:58:01 CHIX 1,941 120000MJH 2.7930 09:58:01 CHIX 1,488 120000MJN 2.7940 09:58:01 XLON 2,067 1228979738524172 2.7940 09:58:01 XLON 1,700 1228979738524174 2.7950 09:58:01 XLON 937 1228979738524175 2.7930 09:58:01 XLON 2,025 1228979738524177 2.7940 09:58:01 BATE 2,109 20000JDZ 2.7930 09:58:01 BATE 2,083 20000JE4 2.7920 09:58:01 BATE 175 20000JE7 2.7920 09:58:02 XLON 2,051 1228979738524179 2.7920 09:58:02 BATE 1,843 20000JEA 2.7910 09:58:02 BATE 641 20000JEC 2.7920 09:58:28 BATE 48 20000JFR 2.7920 09:58:28 BATE 542 20000JFS 2.7920 09:58:28 BATE 1,548 20000JFT 2.7920 09:58:29 BATE 599 20000JFU 2.7920 09:59:04 BATE 1,502 20000JH0 2.7920 09:59:04 BATE 283 20000JH1 2.7910 10:00:19 XLON 2,091 1228979738524360 2.7910 10:00:20 BATE 1,401 20000JKP 2.7920 10:00:20 BATE 18 20000JKQ 2.7920 10:00:20 BATE 15 20000JKR 2.7910 10:00:20 AQXE 1,637 34517 2.7930 10:01:30 XLON 2,054 1228979738524478 2.7920 10:01:30 XLON 2,037 1228979738524482 2.7930 10:01:30 BATE 1,615 20000JPM 2.7930 10:01:30 BATE 1,273 20000JPN 2.7920 10:01:30 BATE 2,052 20000JPP 2.7910 10:01:30 BATE 1,870 20000JPR 2.7910 10:01:31 XLON 2,097 1228979738524485 2.7910 10:01:31 BATE 208 20000JPT 2.7950 10:01:38 CHIX 1,530 120000MZJ 2.7960 10:01:38 XLON 2,096 1228979738524504 2.7950 10:01:38 XLON 1,827 1228979738524505 2.7950 10:01:38 XLON 221 1228979738524506 2.7940 10:01:38 XLON 1,462 1228979738524507 2.7940 10:01:40 CHIX 1,436 120000MZL 2.7940 10:01:40 BATE 2,196 20000JQJ 2.7940 10:01:40 BATE 692 20000JQK 2.7940 10:01:41 BATE 826 20000JQM 2.7940 10:01:41 BATE 2,062 20000JQN 2.7920 10:02:03 XLON 1,777 1228979738524539 2.7930 10:02:03 BATE 2,037 20000JRN 2.7930 10:02:10 BATE 419 20000JS3 2.7920 10:02:30 BATE 2,033 20000JTV 2.7910 10:02:49 TRQX 1,384 1228979793051473 2.7910 10:02:49 BATE 2,045 20000JUX 2.7900 10:02:49 BATE 2,051 20000JV0 2.7890 10:02:50 BATE 2,093 20000JV5 2.7900 10:02:51 BATE 1,934 20000JVB 2.7890 10:02:51 BATE 899 20000JVC 2.7910 10:02:54 XLON 1,956 1228979738524642 2.7900 10:02:54 BATE 2,027 20000JVR 2.7930 10:03:43 CHIX 1,508 120000N8Y 2.7920 10:04:01 BATE 2,076 20000JZQ 2.7930 10:04:34 XLON 1,386 1228979738524814 2.7920 10:04:41 XLON 635 1228979738524819 2.7920 10:05:17 XLON 741 1228979738524856 2.7920 10:05:17 BATE 2,055 20000K3S 2.7910 10:05:33 CHIX 1,567 120000NFI 2.7910 10:05:33 BATE 2,073 20000K55 2.7910 10:05:33 AQXE 1,468 35708 2.7900 10:05:39 XLON 1,653 1228979738524893 2.7900 10:05:39 BATE 2,089 20000K5N 2.7900 10:06:15 XLON 1,577 1228979738524925 2.7900 10:08:14 XLON 1,243 1228979738525129 2.7890 10:08:57 CHIX 1,647 120000NYC 2.7890 10:08:57 XLON 1,550 1228979738525203 2.7890 10:08:57 BATE 2,042 20000KJQ 2.7880 10:09:25 BATE 454 20000KLR 2.7880 10:09:25 BATE 1,583 20000KLS 2.7880 10:12:00 XLON 1,528 1228979738525472 2.7870 10:12:01 CHIX 1,685 120000OBG 2.7860 10:12:01 CHIX 1,647 120000OBK 2.7870 10:12:01 XLON 1,436 1228979738525476 2.7860 10:12:01 XLON 772 1228979738525479 2.7860 10:12:01 XLON 1,148 1228979738525480 2.7860 10:12:01 TRQX 1,563 1228979793052324 2.7870 10:12:01 BATE 2,065 20000KUC 2.7860 10:12:01 BATE 2,046 20000KUD 2.7870 10:12:01 AQXE 1,528 37273 2.7880 10:13:44 XLON 2,046 1228979738525614 2.7870 10:13:44 BATE 1,888 20000KZG 2.7870 10:16:00 XLON 1,608 1228979738525797 2.7870 10:17:14 CHIX 1,695 120000OUC 2.7860 10:19:03 CHIX 1,570 120000OZQ 2.7870 10:19:27 XLON 1,419 1228979738525982 2.7860 10:19:42 AQXE 1,400 38842 2.7870 10:19:50 XLON 1,889 1228979738526010 2.7860 10:19:51 CHIX 58 120000P3F 2.7860 10:19:51 XLON 1,322 1228979738526012 2.7870 10:21:33 CHIX 1,564 120000PA0 2.7870 10:21:33 XLON 2,096 1228979738526142 2.7870 10:21:33 TRQX 1,492 1228979793053122 2.7860 10:21:53 CHIX 1,556 120000PCJ 2.7860 10:21:53 XLON 2,062 1228979738526174 2.7860 10:21:53 AQXE 451 39388 2.7850 10:22:08 CHIX 1,509 120000PFF 2.7850 10:22:08 XLON 2,101 1228979738526213 2.7850 10:22:47 BATE 1,426 20000LTX 2.7850 10:22:47 BATE 307 20000LTY 2.7860 10:24:50 XLON 399 1228979738526417 2.7860 10:26:41 XLON 2,068 1228979738526592 2.7860 10:26:41 BATE 1,876 20000M6Q 2.7860 10:26:41 BATE 211 20000M6R 2.7900 10:29:33 CHIX 1,728 120000Q62 2.7900 10:29:33 XLON 2,057 1228979738526788 2.7900 10:29:33 XLON 1,700 1228979738526790 2.7900 10:29:33 XLON 750 1228979738526791 2.7900 10:29:33 XLON 187 1228979738526792 2.7900 10:29:33 AQXE 1,310 40971 2.7900 10:29:34 XLON 381 1228979738526793 2.7900 10:29:34 XLON 818 1228979738526794 2.7900 10:29:34 XLON 364 1228979738526795 2.7900 10:29:34 XLON 362 1228979738526796 2.7890 10:29:37 CHIX 1,757 120000Q69 2.7890 10:29:37 XLON 2,026 1228979738526797 2.7890 10:29:37 TRQX 1,427 1228979793053875 2.7890 10:29:37 BATE 2,033 20000MH6 2.7890 10:29:37 AQXE 1,248 40987 2.7890 10:29:38 BATE 456 20000MHB 2.7890 10:30:07 BATE 1,106 20000MI8 2.7890 10:30:40 XLON 533 1228979738526859 2.7890 10:30:40 XLON 376 1228979738526860 2.7890 10:30:40 XLON 369 1228979738526861 2.7890 10:30:40 XLON 334 1228979738526862 2.7890 10:30:40 XLON 1,779 1228979738526863 2.7900 10:32:20 XLON 867 1228979738527000 2.7900 10:32:20 XLON 1,418 1228979738527001 2.7900 10:32:20 BATE 285 20000MP0 2.7900 10:33:30 XLON 333 1228979738527130 2.7900 10:33:37 BATE 1,781 20000MSR 2.7900 10:33:38 BATE 198 20000MSS 2.7900 10:33:40 XLON 344 1228979738527156 2.7900 10:33:40 XLON 381 1228979738527157 2.7900 10:33:40 XLON 378 1228979738527158 2.7900 10:33:40 XLON 1,208 1228979738527159 2.7900 10:36:40 XLON 431 1228979738527412 2.7890 10:37:18 CHIX 216 120000QU1 2.7890 10:37:18 CHIX 1,468 120000QU2 2.7890 10:37:18 XLON 2,089 1228979738527476 2.7890 10:37:18 BATE 2,055 20000N1T 2.7880 10:37:18 BATE 2,067 20000N1W 2.7870 10:37:24 BATE 2,097 20000N2R 2.7890 10:37:26 BATE 1,239 20000N31 2.7890 10:37:37 CHIX 663 120000QVZ 2.7890 10:37:37 CHIX 1,426 120000QW0 2.7890 10:37:37 BATE 869 20000N38 2.7890 10:38:18 XLON 2,067 1228979738527552 2.7900 10:38:18 XLON 1,766 1228979738527563 2.7900 10:38:18 XLON 1,195 1228979738527564 2.7900 10:38:18 XLON 118 1228979738527565 2.7900 10:38:19 XLON 975 1228979738527569 2.7880 10:38:25 BATE 2,027 20000N6O 2.7910 10:40:01 XLON 1,723 1228979738527630 2.7910 10:40:01 XLON 501 1228979738527631 2.7910 10:41:36 XLON 1,723 1228979738527730 2.7900 10:41:36 AQXE 1,331 43291 2.7900 10:41:47 CHIX 1,967 120000R85 2.7890 10:41:47 CHIX 1,814 120000R8A 2.7900 10:41:47 XLON 2,099 1228979738527733 2.7900 10:41:47 XLON 2,637 1228979738527736 2.7890 10:41:47 XLON 2,078 1228979738527739 2.7900 10:41:47 TRQX 2,058 1228979793055011 2.7900 10:41:47 BATE 1 20000NEI 2.7900 10:41:47 BATE 7 20000NEJ 2.7900 10:41:47 BATE 2,038 20000NEK 2.7900 10:41:47 BATE 843 20000NEL 2.7890 10:41:47 BATE 1,838 20000NEM 2.7890 10:41:47 BATE 205 20000NEO 2.7900 10:41:47 AQXE 193 43310 2.7890 10:41:49 AQXE 1,498 43323 2.7890 10:42:00 CHIX 1,409 120000R9F 2.7910 10:44:00 XLON 138 1228979738527874 2.7910 10:44:01 XLON 1,667 1228979738527876 2.7910 10:44:18 XLON 382 1228979738527908 2.7910 10:44:18 XLON 344 1228979738527909 2.7910 10:44:18 XLON 469 1228979738527910 2.7910 10:44:40 XLON 511 1228979738527925 2.7910 10:44:40 XLON 182 1228979738527926 2.7910 10:44:40 XLON 219 1228979738527927 2.7910 10:44:40 XLON 322 1228979738527928 2.7910 10:44:40 XLON 328 1228979738527929 2.7910 10:44:40 XLON 1,547 1228979738527930 2.7900 10:45:10 XLON 2,079 1228979738527990 2.7900 10:45:10 BATE 2,496 20000NMY 2.7900 10:45:11 BATE 278 20000NN9 2.7900 10:45:11 BATE 1,835 20000NNA 2.7890 10:45:12 CHIX 1,435 120000RJL 2.7890 10:45:12 XLON 2,021 1228979738528004 2.7890 10:45:12 TRQX 1,606 1228979793055332 2.7890 10:45:12 BATE 2,043 20000NNI 2.7890 10:45:12 AQXE 1,480 44078 2.7880 10:45:17 CHIX 1,526 120000RK3 2.7880 10:45:17 XLON 2,069 1228979738528010 2.7880 10:45:17 BATE 1,837 20000NNY 2.7880 10:45:17 BATE 205 20000NNZ 2.7890 10:49:03 XLON 2,050 1228979738528271 2.7890 10:49:03 XLON 1,400 1228979738528274 2.7890 10:49:03 XLON 1,041 1228979738528275 2.7890 10:49:03 AQXE 1,480 44901 2.7890 10:49:33 XLON 430 1228979738528309 2.7890 10:49:33 XLON 765 1228979738528310 2.7880 10:49:37 CHIX 2,030 120000RZ7 2.7880 10:49:37 XLON 2,103 1228979738528313 2.7880 10:49:37 BATE 1,847 20000O2Z 2.7880 10:49:37 BATE 238 20000O30 2.7870 10:51:00 CHIX 513 120000S6B 2.7870 10:51:31 BATE 1,444 20000OAL 2.7880 10:51:35 XLON 1,723 1228979738528475 2.7880 10:51:35 XLON 914 1228979738528476 2.7890 10:52:00 XLON 2,434 1228979738528501 2.7880 10:52:00 XLON 2,101 1228979738528503 2.7870 10:52:00 BATE 575 20000OBR 2.7900 10:52:03 XLON 2,043 1228979738528522 2.7900 10:52:03 BATE 1,836 20000OC6 2.7900 10:52:03 BATE 205 20000OC7 2.7900 10:52:05 BATE 591 20000OC8 2.7900 10:52:05 AQXE 1,361 45603 2.7900 10:52:05 AQXE 700 45604 2.7900 10:54:04 XLON 482 1228979738528711 2.7900 10:54:04 XLON 351 1228979738528712 2.7900 10:54:04 XLON 1,804 1228979738528713 2.7900 10:56:00 XLON 1,600 1228979738528884 2.7890 10:57:00 CHIX 1,248 120000STJ 2.7890 10:57:00 CHIX 821 120000STK 2.7890 10:57:00 XLON 2,048 1228979738528988 2.7890 10:57:00 TRQX 1,542 1228979793056533 2.7890 10:57:00 BATE 2,019 20000OPU 2.7890 10:58:56 AQXE 1,351 47100 2.7890 10:59:24 XLON 1,300 1228979738529204 2.7880 10:59:56 CHIX 1,491 120000T5K 2.7890 10:59:56 XLON 2,637 1228979738529238 2.7880 10:59:56 XLON 2,056 1228979738529241 2.7880 11:00:00 BATE 2,030 20000P01 2.7890 11:00:01 CHIX 893 120000T63 2.7880 11:00:10 CHIX 549 120000TCX 2.7890 11:00:10 XLON 663 1228979738529387 2.7890 11:00:10 XLON 1,974 1228979738529388 2.7890 11:00:10 XLON 181 1228979738529393 2.7890 11:00:10 XLON 378 1228979738529394 2.7890 11:00:10 XLON 522 1228979738529395 2.7890 11:00:10 XLON 19 1228979738529396 2.7890 11:00:10 XLON 1,537 1228979738529397 2.7880 11:00:10 TRQX 1,453 1228979793056944 2.7890 11:00:11 XLON 34 1228979738529398 2.7890 11:00:11 XLON 2,183 1228979738529399 2.7890 11:00:11 XLON 420 1228979738529400 2.7890 11:03:13 CHIX 2,053 120000TRH 2.7890 11:03:13 XLON 2,086 1228979738529674 2.7890 11:03:13 BATE 2,052 20000PCM 2.7890 11:03:13 AQXE 1,909 48342 2.7900 11:07:14 CHIX 2,637 120000U3E 2.7900 11:07:14 XLON 1,831 1228979738529921 2.7900 11:07:14 XLON 806 1228979738529922 2.7890 11:07:15 CHIX 1,706 120000U3I 2.7890 11:07:15 XLON 2,090 1228979738529927 2.7890 11:07:15 XLON 1,900 1228979738529928 2.7890 11:07:15 XLON 737 1228979738529929 2.7890 11:07:15 XLON 774 1228979738529930 2.7890 11:07:15 XLON 1,266 1228979738529931 2.7890 11:07:15 XLON 375 1228979738529932 2.7890 11:07:15 XLON 222 1228979738529933 2.7890 11:07:15 AQXE 1,498 49090 2.7890 11:07:16 XLON 147 1228979738529934 2.7890 11:07:16 XLON 365 1228979738529935 2.7890 11:07:16 XLON 2,125 1228979738529936 2.7890 11:07:16 XLON 185 1228979738529937 2.7890 11:07:16 XLON 386 1228979738529938 2.7890 11:07:16 XLON 2,066 1228979738529939 2.7890 11:07:23 BATE 732 20000PMY 2.7890 11:07:24 BATE 19 20000PN0 2.7890 11:07:24 BATE 21 20000PN1 2.7890 11:07:24 BATE 22 20000PN2 2.7890 11:07:24 BATE 22 20000PN3 2.7890 11:07:40 XLON 1,314 1228979738529945 2.7890 11:07:40 XLON 681 1228979738529946 2.7890 11:07:40 XLON 292 1228979738529947 2.7890 11:07:40 XLON 243 1228979738529948 2.7890 11:07:40 XLON 365 1228979738529949 2.7890 11:07:40 XLON 359 1228979738529950 2.7890 11:07:40 XLON 130 1228979738529951 2.7890 11:07:45 CHIX 281 120000U4P 2.7890 11:07:45 CHIX 299 120000U4Q 2.7890 11:07:45 CHIX 258 120000U4R 2.7890 11:08:04 BATE 2,505 20000POG 2.7890 11:08:04 BATE 18 20000POI 2.7890 11:08:04 BATE 22 20000POJ 2.7890 11:08:04 BATE 21 20000POK 2.7890 11:08:04 BATE 22 20000POL 2.7890 11:08:04 BATE 55 20000POM 2.7890 11:08:38 BATE 223 20000PQ1 2.7890 11:08:45 CHIX 257 120000U8A 2.7890 11:08:45 CHIX 207 120000U8B 2.7890 11:08:45 CHIX 227 120000U8C 2.7890 11:08:45 CHIX 224 120000U8D 2.7890 11:08:45 CHIX 272 120000U8E 2.7890 11:08:45 CHIX 306 120000U8F 2.7890 11:08:45 CHIX 1,437 120000U8G 2.7890 11:09:20 XLON 1,109 1228979738530064 2.7890 11:09:20 XLON 575 1228979738530065 2.7890 11:09:20 XLON 205 1228979738530066 2.7890 11:09:20 XLON 246 1228979738530067 2.7890 11:09:20 XLON 1,116 1228979738530068 2.7880 11:10:42 CHIX 1,248 120000UFM 2.7880 11:10:42 CHIX 823 120000UFN 2.7870 11:10:42 CHIX 206 120000UFQ 2.7870 11:10:42 CHIX 1,325 120000UFR 2.7880 11:10:42 XLON 2,054 1228979738530165 2.7870 11:10:42 XLON 2,046 1228979738530170 2.7880 11:10:42 TRQX 1,485 1228979793057777 2.7870 11:10:42 TRQX 1,467 1228979793057780 2.7880 11:10:42 BATE 2,052 20000PV8 2.7870 11:10:42 BATE 2,106 20000PVA 2.7860 11:10:42 BATE 866 20000PVD 2.7870 11:10:42 AQXE 1,469 49704 2.7860 11:11:56 CHIX 2,076 120000UM2 2.7860 11:11:56 XLON 2,035 1228979738530300 2.7860 11:11:56 BATE 1,160 20000PZ0 2.7850 11:12:34 CHIX 2,025 120000UP0 2.7840 11:12:34 CHIX 2,077 120000UP3 2.7850 11:12:34 XLON 2,034 1228979738530376 2.7840 11:12:34 XLON 2,107 1228979738530380 2.7850 11:12:34 BATE 2,089 20000Q0T 2.7840 11:12:34 BATE 2,041 20000Q0U 2.7830 11:12:34 BATE 1,665 20000Q0Y 2.7830 11:13:18 CHIX 1,273 120000UTZ 2.7830 11:14:43 CHIX 755 120000UWZ 2.7830 11:14:43 XLON 2,028 1228979738530553 2.7830 11:14:43 BATE 402 20000Q6Y 2.7830 11:14:43 AQXE 1,501 50594 2.7820 11:15:42 CHIX 1,316 120000V0M 2.7820 11:15:42 CHIX 775 120000V0N 2.7820 11:15:42 XLON 2,064 1228979738530606 2.7820 11:15:42 BATE 2,035 20000Q9E 2.7820 11:17:35 CHIX 1,349 120000V5Y 2.7820 11:17:35 XLON 2,024 1228979738530695 2.7820 11:17:35 TRQX 1,476 1228979793058340 2.7830 11:20:03 CHIX 574 120000VEW 2.7830 11:20:35 CHIX 902 120000VGD 2.7830 11:20:35 XLON 2,037 1228979738530907 2.7830 11:20:35 BATE 2,077 20000QMF 2.7850 11:23:18 XLON 709 1228979738531111 2.7850 11:23:18 XLON 341 1228979738531112 2.7850 11:23:18 XLON 388 1228979738531113 2.7850 11:23:18 XLON 378 1228979738531114 2.7850 11:23:18 XLON 379 1228979738531115 2.7850 11:23:18 XLON 338 1228979738531116 2.7850 11:23:18 XLON 389 1228979738531117 2.7850 11:23:19 XLON 350 1228979738531119 2.7850 11:23:19 XLON 344 1228979738531120 2.7850 11:23:19 XLON 326 1228979738531121 2.7850 11:23:19 XLON 1,617 1228979738531122 2.7840 11:23:36 CHIX 2,032 120000VQK 2.7830 11:23:36 CHIX 2,020 120000VQO 2.7840 11:23:36 XLON 2,023 1228979738531142 2.7830 11:23:36 XLON 2,073 1228979738531144 2.7830 11:23:36 TRQX 1,468 1228979793058736 2.7840 11:23:36 BATE 2,064 20000QVE 2.7830 11:23:36 BATE 1,895 20000QVG 2.7830 11:23:36 BATE 211 20000QVH 2.7840 11:23:36 BATE 283 20000QVI 2.7840 11:23:36 AQXE 1,481 52130 2.7830 11:24:17 CHIX 1,673 120000VTI 2.7830 11:24:17 XLON 2,061 1228979738531176 2.7820 11:24:43 CHIX 1,456 120000VUC 2.7820 11:24:43 XLON 2,073 1228979738531189 2.7820 11:24:43 BATE 2,071 20000QY9 2.7810 11:24:43 BATE 2,065 20000QYA 2.7830 11:29:44 CHIX 1,745 120000WBG 2.7830 11:29:44 XLON 2,072 1228979738531562 2.7830 11:29:44 XLON 529 1228979738531570 2.7840 11:29:44 XLON 2,108 1228979738531571 2.7830 11:29:44 BATE 2,029 20000RDG 2.7830 11:29:44 AQXE 1,471 53342 2.7840 11:29:45 BATE 524 20000RDL 2.7840 11:29:45 BATE 14 20000RDM 2.7850 11:30:59 XLON 382 1228979738531685 2.7850 11:30:59 XLON 387 1228979738531686 2.7850 11:30:59 XLON 382 1228979738531687 2.7850 11:31:20 XLON 739 1228979738531706 2.7850 11:31:20 XLON 2,695 1228979738531707 2.7850 11:31:20 XLON 637 1228979738531708 2.7850 11:32:52 BATE 866 20000ROI 2.7840 11:33:05 XLON 2,053 1228979738531835 2.7840 11:33:05 BATE 5 20000RPN 2.7850 11:33:05 BATE 2,052 20000RPO 2.7840 11:34:29 CHIX 1,232 120000WXK 2.7830 11:35:29 CHIX 1,197 120000X05 2.7830 11:36:36 AQXE 1,502 54844 2.7830 11:38:46 CHIX 281 120000X97 2.7830 11:38:46 XLON 2,049 1228979738532195 2.7830 11:38:46 TRQX 1,502 1228979793059877 2.7830 11:38:46 BATE 2,021 20000S6X 2.7840 11:40:03 XLON 2,107 1228979738532277 2.7840 11:40:03 XLON 1,800 1228979738532280 2.7840 11:40:03 XLON 837 1228979738532281 2.7840 11:40:10 XLON 1,361 1228979738532287 2.7840 11:40:11 XLON 1,012 1228979738532288 2.7840 11:40:17 XLON 351 1228979738532293 2.7840 11:40:17 XLON 322 1228979738532294 2.7840 11:40:17 XLON 1,964 1228979738532295 2.7830 11:40:45 CHIX 2,030 120000XGL 2.7830 11:40:45 XLON 2,060 1228979738532326 2.7830 11:40:45 BATE 2,026 20000SCR 2.7820 11:40:47 CHIX 1,437 120000XH2 2.7820 11:40:47 XLON 2,072 1228979738532332 2.7820 11:40:47 BATE 2,059 20000SCZ 2.7820 11:40:47 AQXE 1,470 55478 2.7810 11:41:01 BATE 1,897 20000SDJ 2.7810 11:41:49 CHIX 1,502 120000XKZ 2.7810 11:41:49 XLON 2,038 1228979738532412 2.7810 11:41:49 TRQX 1,485 1228979793060077 2.7810 11:41:49 BATE 211 20000SFE 2.7800 11:43:42 XLON 543 1228979738532551 2.7800 11:44:58 CHIX 1,195 120000XUO 2.7800 11:44:58 BATE 2,059 20000SOE 2.7810 11:45:04 XLON 3,280 1228979738532670 2.7800 11:45:33 CHIX 359 120000XXW 2.7800 11:45:33 XLON 1,480 1228979738532699 2.7790 11:45:36 BATE 2,101 20000SRA 2.7790 11:46:15 CHIX 1,439 120000Y04 2.7780 11:46:15 CHIX 1,831 120000Y07 2.7790 11:46:15 XLON 2,030 1228979738532745 2.7780 11:46:15 XLON 2,086 1228979738532750 2.7780 11:46:15 BATE 2,060 20000STG 2.7790 11:46:15 AQXE 1,461 56547 2.7770 11:46:16 CHIX 1,529 120000Y0O 2.7770 11:46:26 BATE 2,049 20000SUX 2.7760 11:46:56 BATE 2,041 20000SWO 2.7770 11:46:56 BATE 2,086 20000SWQ 2.7780 11:47:00 CHIX 1,196 120000Y4D 2.7780 11:47:00 BATE 2,053 20000SX8 2.7780 11:47:18 XLON 2,097 1228979738532884 2.7780 11:48:30 BATE 2,099 20000T20 2.7780 11:49:03 XLON 2,081 1228979738532977 2.7820 11:52:32 XLON 2,093 1228979738533154 2.7820 11:53:33 XLON 2,425 1228979738533213 2.7810 11:53:36 CHIX 525 120000YOY 2.7810 11:53:36 CHIX 1,122 120000YOZ 2.7810 11:53:36 XLON 2,036 1228979738533219 2.7810 11:53:36 BATE 2,029 20000TGD 2.7820 11:54:07 XLON 2,081 1228979738533273 2.7820 11:54:07 BATE 2,106 20000THX 2.7820 11:54:17 BATE 752 20000TJS 2.7810 11:54:17 AQXE 337 57969 2.7820 11:54:18 BATE 441 20000TJT 2.7820 11:56:00 AQXE 1,634 58208 2.7820 11:59:12 TRQX 2,061 1228979793061312 2.7820 11:59:18 XLON 1,100 1228979738533599 2.7820 11:59:18 XLON 1,255 1228979738533600 2.7820 11:59:19 XLON 437 1228979738533601 2.7820 11:59:19 XLON 518 1228979738533602 2.7820 11:59:19 XLON 185 1228979738533603 2.7820 11:59:19 XLON 222 1228979738533604 2.7830 11:59:51 XLON 2,068 1228979738533689 2.7810 11:59:51 BATE 2,031 20000U0M 2.7820 11:59:51 BATE 2,023 20000U0P 2.7820 12:00:10 CHIX 2,064 120000ZBU 2.7820 12:00:10 XLON 2,031 1228979738533720 2.7810 12:00:10 BATE 2,089 20000U2A 2.7820 12:00:10 AQXE 785 58983 2.7810 12:01:02 CHIX 1,257 120000ZEP 2.7810 12:01:02 XLON 2,072 1228979738533780 2.7810 12:01:11 BATE 26 20000U5L 2.7810 12:01:51 BATE 2,888 20000U75 2.7800 12:01:51 BATE 1,852 20000U76 2.7810 12:02:20 XLON 326 1228979738533864 2.7810 12:02:20 XLON 340 1228979738533865 2.7810 12:02:43 XLON 278 1228979738533881 2.7810 12:02:43 XLON 917 1228979738533882 2.7820 12:03:36 XLON 31 1228979738533998 2.7820 12:03:36 BATE 450 20000UEZ 2.7820 12:04:00 XLON 441 1228979738534017 2.7820 12:04:34 XLON 469 1228979738534041 2.7830 12:04:34 XLON 165 1228979738534044 2.7830 12:04:34 XLON 386 1228979738534045 2.7830 12:04:34 XLON 366 1228979738534046 2.7830 12:04:34 XLON 463 1228979738534047 2.7830 12:04:34 XLON 1,197 1228979738534048 2.7830 12:04:34 XLON 60 1228979738534049 2.7830 12:04:35 BATE 2,888 20000UHR 2.7830 12:05:40 XLON 353 1228979738534145 2.7830 12:05:40 XLON 470 1228979738534146 2.7830 12:05:40 XLON 1,814 1228979738534147 2.7810 12:06:03 CHIX 3 120000ZY3 2.7830 12:07:00 XLON 460 1228979738534196 2.7830 12:07:03 XLON 71 1228979738534200 2.7830 12:07:03 XLON 476 1228979738534201 2.7830 12:07:03 XLON 648 1228979738534202 2.7820 12:07:03 AQXE 1,223 60141 2.7820 12:07:07 CHIX 2,069 120001015 2.7820 12:07:07 XLON 2,057 1228979738534204 2.7820 12:07:15 BATE 1,422 20000UPF 2.7820 12:07:16 BATE 70 20000UPI 2.7820 12:07:16 BATE 21 20000UPJ 2.7820 12:07:16 BATE 21 20000UPK 2.7820 12:07:16 BATE 22 20000UPL 2.7810 12:08:04 CHIX 2,057 12000103A 2.7810 12:08:04 XLON 2,032 1228979738534232 2.7810 12:08:04 TRQX 1,597 1228979793061969 2.7820 12:08:04 BATE 2,888 20000UR6 2.7810 12:08:04 BATE 2,086 20000UR7 2.7800 12:08:04 BATE 206 20000UR9 2.7810 12:08:06 XLON 122 1228979738534240 2.7830 12:09:20 XLON 30 1228979738534307 2.7830 12:09:20 XLON 346 1228979738534308 2.7830 12:09:34 XLON 342 1228979738534325 2.7830 12:09:34 XLON 853 1228979738534326 2.7820 12:10:38 XLON 96 1228979738534366 2.7830 12:11:38 XLON 2,066 1228979738534439 2.7830 12:11:38 XLON 571 1228979738534440 2.7830 12:11:39 XLON 2,016 1228979738534443 2.7830 12:12:30 XLON 614 1228979738534487 2.7830 12:12:30 XLON 1,594 1228979738534488 2.7830 12:12:30 XLON 257 1228979738534489 2.7820 12:13:35 XLON 1,954 1228979738534508 2.7830 12:15:00 XLON 326 1228979738534633 2.7830 12:15:00 XLON 348 1228979738534634 2.7830 12:15:10 XLON 342 1228979738534639 2.7830 12:15:10 XLON 363 1228979738534640 2.7830 12:15:10 XLON 3,225 1228979738534641 2.7830 12:15:10 BATE 1,634 20000V7W 2.7830 12:18:06 CHIX 2,031 1200010WG 2.7820 12:18:06 CHIX 2,065 1200010WT 2.7810 12:18:06 CHIX 2,065 1200010WU 2.7830 12:18:06 XLON 2,072 1228979738534814 2.7820 12:18:06 XLON 2,098 1228979738534821 2.7830 12:18:06 TRQX 2,060 1228979793062621 2.7820 12:18:06 BATE 435 20000VEY 2.7820 12:18:06 BATE 2,045 20000VEZ 2.7830 12:18:06 AQXE 1,443 61949 2.7820 12:18:06 AQXE 1,486 61952 2.7830 12:18:20 BATE 1,383 20000VFN 2.7840 12:20:16 CHIX 2,072 12000112R 2.7840 12:20:16 XLON 2,092 1228979738534983 2.7840 12:20:16 BATE 2,888 20000VKS 2.7840 12:20:16 BATE 112 20000VKU 2.7840 12:20:16 BATE 10 20000VKV 2.7840 12:20:16 BATE 2,057 20000VKW 2.7840 12:20:16 BATE 709 20000VKX 2.7840 12:20:16 AQXE 1,937 62261 2.7840 12:20:17 CHIX 2,046 12000112W 2.7840 12:20:17 XLON 2,083 1228979738535014 2.7840 12:20:17 BATE 2,888 20000VKY 2.7850 12:20:18 CHIX 1,315 120001132 2.7850 12:20:18 XLON 2,086 1228979738535022 2.7840 12:20:18 BATE 2,097 20000VL5 2.7860 12:20:47 CHIX 1,371 12000114C 2.7860 12:20:47 XLON 1,709 1228979738535063 2.7860 12:20:47 XLON 343 1228979738535064 2.7850 12:21:38 XLON 340 1228979738535102 2.7850 12:23:04 CHIX 1,339 1200011EG 2.7850 12:23:04 XLON 1,714 1228979738535231 2.7850 12:23:04 BATE 2,053 20000VTN 2.7850 12:24:22 XLON 2,016 1228979738535307 2.7850 12:24:48 XLON 25 1228979738535328 2.7850 12:24:48 BATE 71 20000VYE 2.7840 12:25:42 CHIX 658 1200011N5 2.7840 12:25:42 CHIX 562 1200011N6 2.7840 12:25:42 XLON 2,083 1228979738535414 2.7840 12:25:42 BATE 2,090 20000W1D 2.7840 12:26:58 XLON 2,068 1228979738535472 2.7830 12:27:03 CHIX 1,337 1200011SA 2.7830 12:27:03 XLON 2,087 1228979738535473 2.7830 12:27:03 TRQX 1,652 1228979793063275 2.7830 12:27:03 BATE 2,091 20000W54 2.7830 12:27:03 AQXE 1,522 63490 2.7820 12:27:04 CHIX 1,376 1200011SG 2.7820 12:27:04 XLON 2,101 1228979738535489 2.7820 12:27:04 BATE 2,024 20000W59 2.7830 12:27:04 BATE 437 20000W5C 2.7810 12:27:04 BATE 1,143 20000W5K 2.7810 12:27:06 CHIX 1,290 1200011T1 2.7810 12:27:06 XLON 2,053 1228979738535493 2.7810 12:27:06 BATE 898 20000W5R 2.7780 12:27:32 CHIX 1,956 1200011UX 2.7800 12:27:32 XLON 2,082 1228979738535505 2.7790 12:27:32 XLON 2,102 1228979738535508 2.7780 12:27:32 XLON 1,826 1228979738535510 2.7780 12:27:32 XLON 194 1228979738535511 2.7800 12:27:32 BATE 1,830 20000W75 2.7810 12:27:32 BATE 566 20000W76 2.7800 12:27:32 BATE 204 20000W77 2.7790 12:27:32 BATE 2,106 20000W79 2.7780 12:27:32 BATE 2,030 20000W7B 2.7770 12:27:33 BATE 1,878 20000W7E 2.7770 12:27:33 BATE 209 20000W7F 2.7780 12:31:08 XLON 1,470 1228979738535713 2.7780 12:31:08 XLON 631 1228979738535714 2.7790 12:31:15 XLON 2,030 1228979738535724 2.7790 12:31:15 AQXE 1,450 64239 2.7790 12:33:11 CHIX 1,587 1200012HR 2.7780 12:34:54 CHIX 1,561 1200012QB 2.7770 12:34:54 CHIX 442 1200012QI 2.7770 12:34:54 CHIX 794 1200012QJ 2.7780 12:34:54 XLON 2,005 1228979738535993 2.7770 12:34:54 XLON 1,375 1228979738535996 2.7780 12:34:54 TRQX 1,453 1228979793063837 2.7780 12:34:54 BATE 1,381 20000WV5 2.7780 12:34:54 BATE 674 20000WV6 2.7770 12:34:54 BATE 1,845 20000WV8 2.7770 12:34:54 BATE 206 20000WV9 2.7760 12:35:15 BATE 1,233 20000WWA 2.7760 12:35:52 BATE 860 20000WYA 2.7760 12:35:52 BATE 2,039 20000WYG 2.7770 12:36:05 CHIX 734 1200012VW 2.7770 12:36:05 CHIX 1,136 1200012VX 2.7770 12:36:22 AQXE 1 65107 2.7770 12:38:04 AQXE 1,479 65340 2.7770 12:39:08 XLON 1,917 1228979738536233 2.7770 12:39:08 XLON 720 1228979738536234 2.7770 12:39:40 XLON 2,020 1228979738536322 2.7760 12:40:28 BATE 555 20000XAN 2.7770 12:40:40 XLON 131 1228979738536378 2.7770 12:40:40 XLON 553 1228979738536379 2.7770 12:40:40 XLON 1,022 1228979738536380 2.7770 12:41:30 XLON 190 1228979738536454 2.7770 12:41:30 XLON 2 1228979738536455 2.7770 12:41:30 XLON 886 1228979738536456 2.7770 12:41:30 XLON 1,595 1228979738536457 2.7770 12:42:40 XLON 900 1228979738536555 2.7770 12:42:40 XLON 3,163 1228979738536556 2.7760 12:43:04 CHIX 1,586 1200013NU 2.7760 12:43:04 XLON 1,581 1228979738536609 2.7760 12:43:04 BATE 1,490 20000XH0 2.7760 12:43:15 XLON 2,064 1228979738536621 2.7760 12:43:15 AQXE 1,520 66310 2.7750 12:43:16 CHIX 1,590 1200013OK 2.7750 12:43:16 XLON 2,100 1228979738536628 2.7740 12:43:16 XLON 1,609 1228979738536630 2.7750 12:43:16 TRQX 1,488 1228979793064449 2.7750 12:43:16 BATE 2,054 20000XHJ 2.7740 12:43:16 BATE 1,816 20000XHL 2.7740 12:44:00 CHIX 1,426 1200013TC 2.7740 12:44:00 XLON 492 1228979738536691 2.7740 12:44:00 BATE 206 20000XKP 2.7730 12:44:02 CHIX 1,197 1200013TF 2.7730 12:44:02 XLON 1,482 1228979738536694 2.7730 12:44:02 BATE 1,898 20000XKS 2.7730 12:44:50 XLON 573 1228979738536732 2.7730 12:44:50 BATE 211 20000XNF 2.7710 12:44:51 CHIX 1,698 1200013VR 2.7720 12:44:51 XLON 2,083 1228979738536734 2.7710 12:44:51 XLON 1,353 1228979738536736 2.7710 12:44:51 XLON 741 1228979738536737 2.7700 12:44:51 XLON 1,553 1228979738536739 2.7720 12:44:51 BATE 2,062 20000XNJ 2.7710 12:44:51 BATE 2,082 20000XNL 2.7700 12:44:51 BATE 2,102 20000XNN 2.7690 12:44:51 BATE 786 20000XNO 2.7690 12:44:52 BATE 1,238 20000XNP 2.7680 12:44:52 BATE 1,324 20000XNQ 2.7690 12:44:55 BATE 1,438 20000XOC 2.7720 12:46:04 XLON 1,335 1228979738536863 2.7710 12:47:38 CHIX 1,452 1200014B2 2.7710 12:47:38 AQXE 1,467 67182 2.7700 12:48:40 XLON 2,048 1228979738537186 2.7700 12:48:40 TRQX 1,443 1228979793064852 2.7700 12:48:40 BATE 2,040 20000Y1C 2.7740 12:48:46 BATE 963 20000Y28 2.7760 12:50:21 CHIX 1,561 1200014LP 2.7750 12:50:21 CHIX 1,517 1200014LQ 2.7750 12:50:21 XLON 2,097 1228979738537321 2.7760 12:50:21 BATE 2,019 20000Y7U 2.7750 12:50:21 BATE 2,081 20000Y7W 2.7770 12:51:54 BATE 1,340 20000YBO 2.7770 12:52:04 BATE 2,395 20000YC1 2.7760 12:52:47 XLON 2,026 1228979738537492 2.7770 12:52:47 BATE 2,888 20000YEU 2.7770 12:52:48 BATE 314 20000YEV 2.7770 12:52:48 BATE 2,574 20000YEW 2.7750 12:52:48 BATE 2,064 20000YEY 2.7750 12:52:48 BATE 2,108 20000YF1 2.7750 12:53:35 CHIX 1,630 1200014WB 2.7750 12:53:35 XLON 2,052 1228979738537545 2.7750 12:55:04 AQXE 1,478 68633 2.7750 12:56:41 CHIX 2,058 12000155V 2.7750 12:56:49 XLON 25 1228979738537750 2.7750 12:58:04 XLON 385 1228979738537891 2.7750 12:59:03 XLON 549 1228979738537981 2.7770 13:00:15 XLON 74 1228979738538053 2.7770 13:00:15 XLON 550 1228979738538054 2.7770 13:00:21 XLON 2,023 1228979738538058 2.7750 13:00:21 BATE 2,076 20000Z2K 2.7770 13:00:21 BATE 2,061 20000Z2L 2.7780 13:01:46 CHIX 516 1200015XB 2.7780 13:01:46 CHIX 890 1200015XC 2.7770 13:01:46 CHIX 1,412 1200015XF 2.7770 13:01:46 XLON 2,046 1228979738538155 2.7770 13:01:46 BATE 2,077 20000Z7M 2.7780 13:01:46 AQXE 2,109 70553 2.7760 13:02:47 BATE 1,061 20000ZAO 2.7760 13:02:49 CHIX 1,308 12000161R 2.7760 13:02:49 XLON 575 1228979738538219 2.7760 13:02:49 XLON 1,462 1228979738538220 2.7760 13:02:49 TRQX 2,087 1228979793066198 2.7760 13:02:49 BATE 964 20000ZAU 2.7760 13:03:19 XLON 534 1228979738538266 2.7760 13:03:19 XLON 1,514 1228979738538267 2.7750 13:04:55 XLON 1,135 1228979738538382 2.7750 13:04:55 BATE 2,038 20000ZGB 2.7740 13:04:55 BATE 2,045 20000ZGC 2.7740 13:04:56 CHIX 1,659 1200016AJ 2.7740 13:04:56 XLON 2,103 1228979738538385 2.7750 13:04:56 XLON 1,720 1228979738538388 2.7730 13:04:56 BATE 2,059 20000ZGG 2.7740 13:06:53 XLON 1,255 1228979738538477 2.7730 13:06:53 BATE 2,101 20000ZLY 2.7720 13:06:53 BATE 712 20000ZLZ 2.7750 13:06:55 XLON 2,020 1228979738538480 2.7750 13:07:53 BATE 308 20000ZPK 2.7740 13:08:27 CHIX 1,585 1200016P1 2.7740 13:08:55 XLON 777 1228979738538635 2.7730 13:09:02 CHIX 1,593 1200016RN 2.7730 13:09:02 XLON 2,091 1228979738538648 2.7730 13:09:02 BATE 1,425 20000ZTP 2.7730 13:09:02 BATE 628 20000ZTQ 2.7730 13:09:02 AQXE 1,555 72085 2.7720 13:09:18 XLON 1,827 1228979738538750 2.7720 13:09:19 XLON 212 1228979738538830 2.7720 13:09:19 BATE 1,382 20000ZYO 2.7710 13:09:31 XLON 2,105 1228979738539013 2.7710 13:09:31 BATE 2,027 2000106Q 2.7700 13:09:31 BATE 2,075 2000106S 2.7690 13:09:32 BATE 2,097 2000107C 2.7700 13:09:35 XLON 2,056 1228979738539092 2.7690 13:09:51 BATE 2,052 200010EF 2.7700 13:09:51 BATE 681 200010EH 2.7720 13:10:03 XLON 2,095 1228979738539357 2.7710 13:10:14 XLON 2,047 1228979738539388 2.7710 13:10:14 TRQX 1,581 1228979793067492 2.7710 13:10:14 BATE 2,022 200010HG 2.7700 13:10:19 XLON 2,069 1228979738539445 2.7690 13:10:19 XLON 1,305 1228979738539451 2.7690 13:10:19 XLON 162 1228979738539452 2.7700 13:10:19 BATE 1,383 200010J9 2.7690 13:10:19 BATE 1,977 200010JI 2.7680 13:10:23 BATE 2,107 200010KZ 2.7670 13:10:40 XLON 1,493 1228979738539682 2.7670 13:10:40 BATE 1,282 200010OW 2.7660 13:10:40 BATE 1,319 200010OX 2.7640 13:10:43 BATE 1,346 200010P9 2.7660 13:11:29 CHIX 1,640 1200018GH 2.7660 13:11:29 BATE 1,755 200010V6 2.7660 13:11:49 XLON 1,713 1228979738540024 2.7700 13:13:22 XLON 1,337 1228979738540443 2.7700 13:13:22 BATE 2,061 2000115K 2.7690 13:13:56 CHIX 1,556 1200018YR 2.7680 13:13:56 XLON 2,061 1228979738540483 2.7690 13:13:56 BATE 2,057 20001175 2.7680 13:13:56 BATE 2,026 20001179 2.7690 13:14:43 XLON 1,853 1228979738540558 2.7690 13:14:58 AQXE 1,505 75925 2.7680 13:15:04 BATE 2,027 200011BH 2.7680 13:16:29 CHIX 1,626 12000198C 2.7680 13:16:29 XLON 1,679 1228979738540782 2.7680 13:16:29 BATE 2,026 200011G0 2.7670 13:17:02 XLON 1,696 1228979738540874 2.7670 13:17:02 BATE 2,087 200011JL 2.7660 13:17:18 BATE 2,081 200011LD 2.7650 13:17:18 BATE 2,098 200011LM 2.7690 13:17:35 XLON 1,762 1228979738540977 2.7680 13:18:01 CHIX 1,466 1200019KR 2.7680 13:18:01 BATE 2,080 200011OC 2.7680 13:18:32 XLON 1,892 1228979738541025 2.7670 13:20:24 BATE 167 200011VS 2.7660 13:20:38 CHIX 1,488 1200019X3 2.7660 13:20:38 XLON 1,865 1228979738541192 2.7650 13:20:38 XLON 1,235 1228979738541197 2.7660 13:20:38 TRQX 1,469 1228979793069209 2.7670 13:20:38 BATE 1,919 200011WH 2.7660 13:20:38 BATE 2,058 200011WJ 2.7650 13:20:38 BATE 2,071 200011WK 2.7640 13:20:38 BATE 2,105 200011WM 2.7630 13:20:38 BATE 783 200011WN 2.7660 13:20:38 AQXE 1,487 77390 2.7630 13:20:39 BATE 1,250 200011WO 2.7620 13:20:39 BATE 1,638 200011WP 2.7620 13:20:42 BATE 252 200011WV 2.7610 13:20:57 XLON 658 1228979738541228 2.7590 13:21:00 BATE 1,663 200011XS 2.7580 13:21:01 BATE 1,663 200011XU 2.7590 13:21:01 BATE 1,803 200011XZ 2.7610 13:21:53 XLON 1,371 1228979738541263 2.7590 13:21:53 BATE 1,692 2000120K 2.7600 13:21:53 BATE 1,951 2000120P 2.7620 13:21:58 CHIX 92 120001A12 2.7620 13:22:45 CHIX 1,506 120001A3P 2.7610 13:23:01 XLON 1,225 1228979738541353 2.7610 13:23:01 BATE 2,030 20001246 2.7600 13:23:33 XLON 1,219 1228979738541448 2.7590 13:23:33 XLON 1,567 1228979738541449 2.7600 13:23:33 BATE 1,014 2000127Z 2.7600 13:23:33 BATE 744 20001280 2.7590 13:23:33 BATE 2,103 20001281 2.7580 13:23:36 BATE 2,039 20001285 2.7600 13:23:37 BATE 1,690 20001288 2.7590 13:23:37 BATE 1,068 20001289 2.7600 13:24:23 CHIX 1,608 120001ACQ 2.7600 13:25:49 XLON 1,366 1228979738541691 2.7610 13:26:41 CHIX 1,639 120001APT 2.7610 13:26:41 XLON 1,596 1228979738541740 2.7600 13:26:41 XLON 262 1228979738541741 2.7610 13:26:50 XLON 1,473 1228979738541769 2.7600 13:29:13 CHIX 1,669 120001AXF 2.7600 13:29:13 XLON 1,417 1228979738541925 2.7600 13:29:13 TRQX 1,481 1228979793069987 2.7600 13:29:13 AQXE 1,377 79537 2.7590 13:29:58 XLON 1,292 1228979738541973 2.7590 13:29:58 BATE 613 200012T8 2.7590 13:30:01 BATE 2,052 200012U4 2.7630 13:30:03 CHIX 1,726 120001B21 2.7630 13:30:03 XLON 2,099 1228979738541992 2.7640 13:33:14 BATE 567 200013BG 2.7660 13:33:58 BATE 1,218 200013EJ 2.7670 13:34:26 BATE 590 200013GA 2.7690 13:35:01 XLON 1,517 1228979738542369 2.7690 13:35:01 XLON 513 1228979738542370 2.7680 13:35:33 CHIX 1,311 120001BXR 2.7680 13:35:33 XLON 2,104 1228979738542421 2.7680 13:35:33 TRQX 1,491 1228979793070770 2.7680 13:35:33 AQXE 2,045 81428 2.7690 13:37:30 XLON 859 1228979738542710 2.7690 13:37:30 BATE 1,470 200013Q9 2.7690 13:37:30 BATE 1,418 200013QA 2.7690 13:37:30 BATE 1,141 200013QB 2.7690 13:37:30 BATE 1,747 200013QC 2.7700 13:40:27 BATE 602 200013XX 2.7710 13:40:29 XLON 776 1228979738542883 2.7710 13:40:29 XLON 378 1228979738542884 2.7710 13:40:29 XLON 372 1228979738542885 2.7710 13:40:29 XLON 378 1228979738542886 2.7710 13:40:29 XLON 733 1228979738542887 2.7690 13:40:31 CHIX 2,065 120001CFQ 2.7690 13:40:31 XLON 2,018 1228979738542893 2.7700 13:40:31 XLON 1,893 1228979738542895 2.7700 13:40:31 XLON 493 1228979738542896 2.7700 13:40:31 XLON 251 1228979738542897 2.7690 13:40:31 BATE 2,030 200013YN 2.7690 13:40:31 BATE 86 200013YQ 2.7690 13:40:31 AQXE 1,799 82485 2.7710 13:41:10 XLON 726 1228979738542971 2.7710 13:41:10 XLON 574 1228979738542972 2.7710 13:41:50 XLON 145 1228979738542993 2.7710 13:41:50 XLON 767 1228979738542994 2.7710 13:41:58 BATE 566 20001446 2.7710 13:42:10 XLON 1,010 1228979738543008 2.7710 13:42:10 XLON 364 1228979738543009 2.7710 13:42:10 XLON 368 1228979738543010 2.7710 13:42:10 XLON 127 1228979738543011 2.7700 13:42:11 CHIX 1,815 120001CNP 2.7700 13:42:11 XLON 2,084 1228979738543022 2.7700 13:42:11 BATE 2,107 20001459 2.7700 13:42:11 BATE 87 2000145A 2.7700 13:42:16 BATE 958 2000145U 2.7700 13:42:29 BATE 1,188 2000146S 2.7690 13:43:17 CHIX 1,710 120001CRW 2.7690 13:43:17 XLON 2,103 1228979738543108 2.7690 13:43:17 TRQX 1,484 1228979793071447 2.7690 13:43:17 BATE 2,071 2000148Z 2.7690 13:43:20 BATE 919 20001496 2.7700 13:44:50 XLON 1,893 1228979738543284 2.7700 13:44:50 XLON 360 1228979738543285 2.7700 13:44:50 XLON 1,485 1228979738543286 2.7690 13:45:17 XLON 2,078 1228979738543326 2.7690 13:45:17 BATE 2,026 200014GF 2.7700 13:45:32 AQXE 1,495 83592 2.7700 13:45:53 CHIX 245 120001D2V 2.7700 13:45:53 CHIX 1,852 120001D2W 2.7700 13:45:53 XLON 2,100 1228979738543377 2.7700 13:45:53 BATE 2,078 200014I2 2.7700 13:47:25 CHIX 790 120001D9J 2.7700 13:47:25 CHIX 1,252 120001D9K 2.7700 13:47:25 XLON 2,020 1228979738543531 2.7700 13:47:25 BATE 2,022 200014MU 2.7690 13:47:25 BATE 2,054 200014MV 2.7680 13:48:04 BATE 2,059 200014PM 2.7690 13:48:36 CHIX 518 120001DDL 2.7710 13:48:36 XLON 782 1228979738543614 2.7710 13:48:36 XLON 234 1228979738543615 2.7710 13:48:36 XLON 179 1228979738543616 2.7700 13:48:36 BATE 12 200014R3 2.7700 13:48:36 BATE 29 200014R5 2.7690 13:48:36 AQXE 1,534 84244 2.7700 13:49:08 BATE 358 200014TX 2.7700 13:49:10 XLON 227 1228979738543674 2.7700 13:49:10 XLON 359 1228979738543675 2.7700 13:49:10 XLON 354 1228979738543676 2.7700 13:49:10 XLON 255 1228979738543677 2.7690 13:49:20 CHIX 1,510 120001DI6 2.7690 13:49:20 XLON 2,061 1228979738543688 2.7700 13:49:26 BATE 2,252 200014UO 2.7700 13:49:31 BATE 2,576 200014UW 2.7680 13:50:03 CHIX 1,747 120001DKP 2.7680 13:50:03 XLON 2,050 1228979738543734 2.7680 13:50:03 TRQX 1,479 1228979793072058 2.7680 13:50:03 BATE 1,859 200014WD 2.7680 13:50:03 BATE 207 200014WE 2.7690 13:50:03 BATE 114 200014WF 2.7690 13:50:03 BATE 15 200014WG 2.7670 13:50:33 BATE 2,021 200014YG 2.7670 13:51:03 CHIX 1,001 120001DN9 2.7680 13:51:28 XLON 491 1228979738543842 2.7680 13:51:28 XLON 330 1228979738543843 2.7680 13:51:28 XLON 374 1228979738543844 2.7670 13:51:35 CHIX 17 120001DR9 2.7670 13:51:35 CHIX 897 120001DRA 2.7670 13:51:35 XLON 2,031 1228979738543876 2.7660 13:51:35 BATE 2,080 20001522 2.7650 13:51:35 BATE 51 20001523 2.7660 13:51:35 BATE 2,081 20001527 2.7680 13:51:50 XLON 2,066 1228979738543903 2.7680 13:51:50 BATE 2,043 20001534 2.7700 13:53:10 XLON 748 1228979738544040 2.7700 13:53:10 XLON 160 1228979738544041 2.7700 13:53:10 XLON 1,351 1228979738544042 2.7680 13:53:58 CHIX 1,345 120001DZ0 2.7670 13:53:58 CHIX 1,639 120001DZ2 2.7680 13:53:58 XLON 2,088 1228979738544087 2.7670 13:53:58 XLON 2,035 1228979738544091 2.7670 13:53:58 BATE 2,046 20001589 2.7680 13:53:58 AQXE 1,483 85412 2.7680 13:54:57 XLON 2,042 1228979738544229 2.7680 13:54:57 BATE 71 200015BG 2.7670 13:55:03 CHIX 1,421 120001E3H 2.7670 13:55:03 BATE 2,027 200015C8 2.7670 13:56:04 XLON 116 1228979738544374 2.7670 13:56:04 BATE 41 200015FP 2.7680 13:57:50 BATE 1,815 200015MZ 2.7690 13:58:12 XLON 2,062 1228979738544543 2.7690 13:58:12 XLON 2,200 1228979738544545 2.7690 13:58:12 XLON 437 1228979738544546 2.7690 13:58:12 TRQX 2,037 1228979793072772 2.7690 13:59:16 BATE 1,317 200015RJ 2.7690 13:59:16 BATE 1,571 200015RK 2.7690 13:59:33 XLON 1,775 1228979738544645 2.7680 13:59:39 CHIX 472 120001EM8 2.7680 13:59:52 CHIX 1,143 120001ENH 2.7690 13:59:52 XLON 670 1228979738544670 2.7680 13:59:52 XLON 2,071 1228979738544671 2.7680 13:59:52 BATE 230 200015U0 2.7680 13:59:52 BATE 69 200015U2 2.7690 13:59:52 BATE 445 200015U3 2.7690 13:59:52 BATE 15 200015U4 2.7680 13:59:52 AQXE 1,488 86925 2.7680 13:59:53 BATE 14 200015U7 2.7680 13:59:53 BATE 28 200015U8 2.7680 13:59:53 BATE 2 200015U9 2.7680 13:59:53 BATE 1,067 200015UB 2.7680 13:59:53 BATE 1,317 200015UC 2.7680 13:59:53 BATE 504 200015UD 2.7670 13:59:54 CHIX 1,279 120001ENN 2.7670 13:59:54 XLON 1,964 1228979738544676 2.7680 13:59:54 BATE 1,508 200015UE 2.7680 13:59:54 BATE 564 200015UF 2.7670 13:59:54 BATE 1,884 200015UH 2.7670 13:59:54 BATE 210 200015UI 2.7670 13:59:54 BATE 82 200015UM 2.7670 13:59:54 BATE 2,019 200015UN 2.7670 13:59:54 BATE 14 200015UO 2.7670 13:59:54 BATE 217 200015UP 2.7660 14:00:05 CHIX 1,355 120001EOO 2.7660 14:00:05 XLON 2,076 1228979738544715 2.7660 14:00:05 BATE 2,058 200015VO 2.7650 14:00:39 CHIX 1,523 120001ES8 2.7650 14:00:39 BATE 2,103 200015XN 2.7640 14:00:40 BATE 2,083 200015XQ 2.7660 14:01:30 XLON 2,592 1228979738544982 2.7660 14:02:30 XLON 1,303 1228979738545096 2.7670 14:04:54 XLON 1,703 1228979738545268 2.7670 14:04:54 XLON 376 1228979738545269 2.7670 14:04:55 XLON 2,637 1228979738545270 2.7670 14:04:56 XLON 2,063 1228979738545271 2.7670 14:05:54 XLON 790 1228979738545395 2.7670 14:05:54 XLON 405 1228979738545396 2.7670 14:06:07 XLON 823 1228979738545464 2.7660 14:07:38 AQXE 1,455 88799 2.7660 14:08:18 CHIX 1,424 120001FL5 2.7660 14:08:18 XLON 2,051 1228979738545594 2.7660 14:08:18 TRQX 1,649 1228979793073944 2.7660 14:08:18 AQXE 27 88906 2.7690 14:09:21 XLON 2,095 1228979738545687 2.7690 14:09:21 TRQX 1,440 1228979793074077 2.7690 14:09:21 BATE 2,085 200016R1 2.7690 14:09:21 AQXE 2,072 89153 2.7690 14:09:22 CHIX 2,045 120001FQR 2.7690 14:09:23 XLON 1,012 1228979738545692 2.7690 14:09:23 XLON 1,625 1228979738545693 2.7690 14:09:23 XLON 324 1228979738545694 2.7690 14:09:23 XLON 367 1228979738545695 2.7690 14:09:23 XLON 330 1228979738545696 2.7690 14:09:23 XLON 174 1228979738545697 2.7690 14:09:23 BATE 565 200016R5 2.7690 14:09:30 XLON 1,734 1228979738545703 2.7690 14:10:10 XLON 365 1228979738545755 2.7690 14:10:10 XLON 359 1228979738545756 2.7690 14:10:10 XLON 373 1228979738545757 2.7690 14:10:10 XLON 727 1228979738545758 2.7700 14:10:50 CHIX 2,085 120001FXV 2.7700 14:10:50 XLON 2,098 1228979738545836 2.7700 14:10:50 BATE 1,269 200016XK 2.7700 14:10:50 BATE 719 200016XL 2.7700 14:10:55 BATE 1,438 200016XT 2.7700 14:11:03 BATE 659 200016YK 2.7700 14:11:04 BATE 1,174 200016YL 2.7700 14:11:05 BATE 55 200016YP 2.7700 14:11:34 BATE 811 20001701 2.7700 14:11:50 XLON 294 1228979738545915 2.7700 14:11:50 XLON 105 1228979738545916 2.7700 14:11:50 XLON 126 1228979738545917 2.7700 14:11:50 XLON 369 1228979738545918 2.7700 14:11:50 XLON 356 1228979738545919 2.7700 14:11:50 XLON 390 1228979738545920 2.7700 14:11:50 XLON 13 1228979738545921 2.7690 14:11:55 CHIX 2,047 120001G1K 2.7690 14:11:55 XLON 2,104 1228979738545932 2.7700 14:11:55 BATE 1,391 2000171F 2.7690 14:11:55 BATE 1,835 2000171G 2.7690 14:11:55 BATE 204 2000171H 2.7700 14:14:44 XLON 20 1228979738546082 2.7700 14:14:45 XLON 984 1228979738546085 2.7700 14:14:45 XLON 731 1228979738546086 2.7700 14:14:45 XLON 1,904 1228979738546087 2.7700 14:15:10 XLON 212 1228979738546123 2.7700 14:15:10 XLON 3,273 1228979738546124 2.7700 14:16:40 XLON 1,484 1228979738546282 2.7700 14:16:40 XLON 496 1228979738546283 2.7680 14:17:10 CHIX 2,097 120001GME 2.7690 14:17:10 XLON 2,069 1228979738546306 2.7680 14:17:10 XLON 2,061 1228979738546308 2.7680 14:17:10 BATE 2,067 200017IR 2.7690 14:17:10 AQXE 1,236 91023 2.7680 14:17:10 AQXE 1,256 91024 2.7700 14:19:09 XLON 566 1228979738546489 2.7700 14:19:09 XLON 719 1228979738546490 2.7700 14:19:09 XLON 789 1228979738546491 2.7700 14:19:09 BATE 1,750 200017RF 2.7690 14:20:00 CHIX 2,056 120001H12 2.7690 14:20:00 XLON 2,067 1228979738546546 2.7690 14:20:00 TRQX 1,490 1228979793075344 2.7700 14:20:00 BATE 719 200017UH 2.7700 14:20:00 BATE 1,896 200017UI 2.7700 14:20:00 BATE 273 200017UJ 2.7680 14:20:20 CHIX 2,061 120001H2Z 2.7680 14:20:20 XLON 2,075 1228979738546609 2.7680 14:20:20 BATE 1,821 200017WK 2.7680 14:20:20 BATE 203 200017WL 2.7690 14:20:20 BATE 599 200017WM 2.7690 14:20:20 BATE 14 200017WN 2.7690 14:20:24 XLON 473 1228979738546618 2.7690 14:20:24 XLON 1,561 1228979738546619 2.7690 14:20:24 BATE 1,862 200017WX 2.7690 14:20:37 CHIX 2,088 120001H3F 2.7690 14:20:37 BATE 207 200017X5 2.7680 14:22:36 BATE 893 2000183B 2.7690 14:22:50 XLON 3,422 1228979738546841 2.7690 14:22:50 XLON 698 1228979738546842 2.7680 14:22:50 BATE 1,216 20001847 2.7680 14:22:50 AQXE 1,514 92473 2.7690 14:23:46 BATE 936 2000187L 2.7700 14:26:08 XLON 977 1228979738547132 2.7700 14:26:08 XLON 1,660 1228979738547133 2.7700 14:26:08 XLON 2,508 1228979738547134 2.7700 14:26:40 XLON 372 1228979738547188 2.7700 14:26:40 XLON 135 1228979738547189 2.7700 14:26:40 XLON 114 1228979738547190 2.7700 14:26:40 XLON 847 1228979738547191 2.7700 14:26:40 XLON 1,532 1228979738547192 2.7700 14:26:40 XLON 93 1228979738547193 2.7700 14:26:40 XLON 1,083 1228979738547194 2.7700 14:26:40 XLON 2,055 1228979738547202 2.7690 14:26:40 XLON 2,020 1228979738547204 2.7700 14:26:40 TRQX 2,103 1228979793076029 2.7700 14:26:40 BATE 2,074 200018KU 2.7690 14:26:40 BATE 2,081 200018KW 2.7680 14:26:40 BATE 2,095 200018KZ 2.7690 14:26:41 CHIX 2,085 120001HUL 2.7680 14:26:41 BATE 2,073 200018L6 2.7690 14:26:41 AQXE 1,504 93562 2.7680 14:26:42 CHIX 2,086 120001HUT 2.7680 14:26:42 XLON 2,028 1228979738547213 2.7690 14:30:03 CHIX 2,055 120001IEM 2.7690 14:30:03 XLON 2,103 1228979738547891 2.7690 14:30:03 BATE 2,080 20001939 2.7690 14:30:14 CHIX 2,034 120001ILP 2.7690 14:30:14 XLON 2,069 1228979738548064 2.7690 14:30:14 AQXE 1,489 95562 2.7680 14:30:33 CHIX 1,366 120001IQC 2.7690 14:31:50 XLON 3,141 1228979738548685 2.7690 14:31:50 XLON 693 1228979738548686 2.7680 14:31:50 XLON 2,080 1228979738548687 2.7680 14:31:50 BATE 2,033 200019ON 2.7690 14:31:50 BATE 94 200019OP 2.7690 14:31:50 BATE 581 200019OQ 2.7690 14:31:50 BATE 21 200019OR 2.7690 14:31:50 BATE 814 200019OS 2.7680 14:32:06 CHIX 22 120001J9B 2.7670 14:32:06 BATE 2,094 200019RT 2.7670 14:32:07 BATE 2,040 200019S1 2.7710 14:33:02 CHIX 2,020 120001JHR 2.7710 14:33:02 AQXE 1,526 97952 2.7730 14:33:24 CHIX 2,062 120001JLR 2.7720 14:33:24 CHIX 2,081 120001JLW 2.7730 14:33:24 XLON 2,052 1228979738549096 2.7720 14:33:24 XLON 2,101 1228979738549103 2.7730 14:33:24 TRQX 1,560 1228979793077818 2.7720 14:33:24 BATE 2,017 20001A3L 2.7720 14:33:24 BATE 2,888 20001A3N 2.7710 14:33:24 BATE 2,026 20001A3R 2.7710 14:33:51 CHIX 2,099 120001JP7 2.7710 14:33:51 XLON 2,091 1228979738549236 2.7700 14:33:52 CHIX 1,402 120001JQ3 2.7700 14:33:52 BATE 2,095 20001A6N 2.7700 14:33:57 XLON 2,093 1228979738549254 2.7700 14:34:10 BATE 2,122 20001A8K 2.7700 14:34:10 BATE 68 20001A8L 2.7700 14:34:10 BATE 698 20001A8M 2.7700 14:34:11 BATE 631 20001A8U 2.7700 14:34:11 BATE 666 20001A8V 2.7700 14:34:15 XLON 1,305 1228979738549324 2.7700 14:34:15 XLON 778 1228979738549325 2.7700 14:34:43 XLON 1 1228979738549394 2.7710 14:34:51 BATE 1,993 20001ADT 2.7700 14:35:00 XLON 2,022 1228979738549462 2.7710 14:35:28 BATE 849 20001AKH 2.7710 14:35:29 BATE 436 20001AKI 2.7720 14:35:42 XLON 2,073 1228979738549670 2.7720 14:35:43 CHIX 1,512 120001K8K 2.7720 14:35:51 AQXE 1,484 100659 2.7730 14:35:53 BATE 1,733 20001AMR 2.7730 14:35:53 BATE 566 20001AMS 2.7730 14:35:55 XLON 2,057 1228979738549706 2.7730 14:36:00 CHIX 1,595 120001K9U 2.7720 14:36:05 XLON 1,305 1228979738549753 2.7720 14:36:05 XLON 796 1228979738549754 2.7720 14:36:05 BATE 2,033 20001AOL 2.7710 14:36:16 XLON 2,046 1228979738549824 2.7710 14:36:16 BATE 2,068 20001AR7 2.7700 14:36:18 BATE 1,404 20001ARV 2.7730 14:36:34 XLON 675 1228979738549964 2.7730 14:36:34 BATE 1,858 20001AU0 2.7740 14:37:33 CHIX 1,460 120001KQ6 2.7740 14:37:33 XLON 1,814 1228979738550132 2.7740 14:37:33 BATE 2,098 20001B1T 2.7730 14:37:44 XLON 1,046 1228979738550157 2.7730 14:37:44 TRQX 194 1228979793079137 2.7730 14:37:44 TRQX 1,272 1228979793079138 2.7730 14:37:44 BATE 2,072 20001B2H 2.7740 14:38:14 BATE 1,842 20001B5V 2.7740 14:38:15 BATE 205 20001B6B 2.7740 14:38:19 CHIX 1,765 120001KUQ 2.7740 14:38:19 XLON 2,065 1228979738550288 2.7730 14:38:33 XLON 186 1228979738550317 2.7730 14:38:33 XLON 1,305 1228979738550318 2.7730 14:38:33 BATE 2,054 20001B86 2.7720 14:38:34 BATE 2,106 20001B8B 2.7720 14:38:36 BATE 2,045 20001B8V 2.7720 14:38:37 BATE 2,039 20001B8Y 2.7750 14:39:02 XLON 1,255 1228979738550375 2.7760 14:39:09 BATE 1,126 20001BC1 2.7770 14:39:49 BATE 1,258 20001BGJ 2.7770 14:40:28 XLON 2,000 1228979738550585 2.7770 14:40:28 XLON 77 1228979738550586 2.7770 14:41:04 BATE 1,704 20001BNM 2.7760 14:41:58 AQXE 1,561 104133 2.7760 14:41:58 CHIX 1,610 120001LI7 2.7760 14:41:58 XLON 2,106 1228979738550826 2.7750 14:42:11 AQXE 1,535 104249 2.7750 14:42:11 CHIX 1,754 120001LJD 2.7750 14:42:11 XLON 772 1228979738550864 2.7750 14:42:11 TRQX 1,498 1228979793080221 2.7750 14:42:11 BATE 2,025 20001BRH 2.7740 14:42:44 CHIX 1,886 120001LM1 2.7740 14:42:44 XLON 2,096 1228979738550942 2.7740 14:42:44 BATE 2,022 20001BU7 2.7730 14:45:51 CHIX 1,446 120001MCV 2.7750 14:46:00 XLON 34 1228979738551491 2.7750 14:46:00 XLON 564 1228979738551492 2.7750 14:46:00 XLON 340 1228979738551493 2.7750 14:46:00 XLON 360 1228979738551494 2.7750 14:46:00 XLON 360 1228979738551495 2.7730 14:46:00 BATE 2,083 20001CII 2.7740 14:46:00 BATE 2,092 20001CJS 2.7730 14:46:00 BATE 109 20001CJU 2.7750 14:46:01 XLON 1,917 1228979738551504 2.7750 14:46:01 XLON 392 1228979738551505 2.7750 14:46:01 XLON 328 1228979738551506 2.7750 14:46:01 XLON 8 1228979738551512 2.7750 14:46:01 XLON 362 1228979738551513 2.7750 14:46:01 XLON 34 1228979738551514 2.7750 14:46:01 XLON 377 1228979738551515 2.7750 14:46:01 XLON 384 1228979738551525 2.7750 14:46:01 XLON 355 1228979738551526 2.7750 14:46:01 XLON 368 1228979738551527 2.7750 14:46:02 XLON 320 1228979738551532 2.7750 14:46:02 XLON 368 1228979738551533 2.7750 14:46:02 XLON 371 1228979738551534 2.7750 14:46:02 XLON 36 1228979738551535 2.7750 14:46:02 XLON 331 1228979738551539 2.7750 14:46:02 XLON 341 1228979738551540 2.7750 14:46:02 XLON 338 1228979738551541 2.7750 14:46:02 XLON 384 1228979738551542 2.7740 14:46:03 CHIX 1,929 120001MHW 2.7750 14:46:03 XLON 375 1228979738551545 2.7750 14:46:03 XLON 364 1228979738551546 2.7750 14:46:03 XLON 346 1228979738551547 2.7750 14:46:03 XLON 361 1228979738551551 2.7750 14:46:03 XLON 371 1228979738551552 2.7750 14:46:03 XLON 385 1228979738551553 2.7740 14:46:03 XLON 2,066 1228979738551555 2.7740 14:46:05 AQXE 662 106539 2.7740 14:46:05 TRQX 1,515 1228979793081052 2.7740 14:46:11 AQXE 1,368 106621 2.7730 14:46:11 CHIX 1,926 120001MJ9 2.7730 14:46:11 XLON 2,080 1228979738551582 2.7730 14:46:11 BATE 1,735 20001CMW 2.7730 14:46:11 BATE 193 20001CMX 2.7740 14:46:11 BATE 711 20001CMY 2.7740 14:46:11 BATE 31 20001CMZ 2.7730 14:47:11 XLON 796 1228979738551807 2.7730 14:47:11 XLON 360 1228979738551808 2.7730 14:47:11 XLON 378 1228979738551809 2.7730 14:47:11 XLON 366 1228979738551810 2.7730 14:47:32 XLON 901 1228979738551919 2.7720 14:47:35 BATE 96 20001CYW 2.7730 14:47:47 CHIX 1,451 120001MY1 2.7730 14:47:50 CHIX 314 120001MY5 2.7730 14:48:00 XLON 834 1228979738551966 2.7730 14:48:00 XLON 377 1228979738551967 2.7730 14:48:00 XLON 325 1228979738551968 2.7730 14:48:00 XLON 333 1228979738551969 2.7730 14:48:00 XLON 768 1228979738551970 2.7720 14:48:02 CHIX 1,223 120001MZ9 2.7720 14:48:02 XLON 2,042 1228979738551972 2.7720 14:48:02 BATE 1,928 20001D1W 2.7710 14:48:28 CHIX 1,468 120001N3T 2.7720 14:49:16 XLON 336 1228979738552320 2.7720 14:49:16 XLON 375 1228979738552321 2.7720 14:49:16 XLON 361 1228979738552322 2.7720 14:49:16 XLON 1,205 1228979738552323 2.7720 14:49:16 XLON 325 1228979738552324 2.7720 14:49:16 XLON 382 1228979738552325 2.7720 14:49:16 XLON 347 1228979738552326 2.7710 14:49:18 CHIX 1,382 120001NFI 2.7710 14:49:28 AQXE 1,595 108567 2.7710 14:49:45 XLON 2,038 1228979738552407 2.7720 14:49:45 XLON 2,341 1228979738552410 2.7710 14:49:45 BATE 1,470 20001DIE 2.7710 14:49:55 BATE 592 20001DJB 2.7710 14:50:00 CHIX 668 120001NL7 2.7710 14:50:01 TRQX 1,519 1228979793081973 2.7700 14:50:08 BATE 2,094 20001DOE 2.7700 14:50:15 CHIX 907 120001NRN 2.7700 14:50:26 CHIX 391 120001NTJ 2.7710 14:50:30 XLON 3,960 1228979738552698 2.7710 14:50:30 XLON 339 1228979738552699 2.7700 14:50:34 XLON 426 1228979738552732 2.7700 14:50:55 XLON 1,620 1228979738552771 2.7690 14:51:04 CHIX 1,334 120001NXK 2.7690 14:51:04 XLON 102 1228979738552781 2.7690 14:51:04 XLON 1,965 1228979738552782 2.7690 14:51:04 BATE 2,076 20001DUV 2.7680 14:51:04 BATE 2,090 20001DUX 2.7670 14:51:24 BATE 2,070 20001DWT 2.7690 14:52:10 XLON 1,375 1228979738552925 2.7690 14:52:10 XLON 2,882 1228979738552926 2.7700 14:52:32 XLON 2,061 1228979738553042 2.7690 14:53:49 AQXE 1,297 110903 2.7700 14:53:49 XLON 2,341 1228979738553317 2.7730 14:54:03 BATE 1,518 20001EFM 2.7740 14:54:43 BATE 1,085 20001EM6 2.7750 14:54:57 XLON 2,049 1228979738553604 2.7750 14:55:38 XLON 2,602 1228979738553706 2.7750 14:55:38 XLON 35 1228979738553707 2.7740 14:56:25 AQXE 1,396 112217 2.7740 14:56:25 CHIX 2,086 120001P7D 2.7740 14:56:25 XLON 2,063 1228979738553811 2.7740 14:56:25 XLON 1,400 1228979738553813 2.7750 14:56:25 XLON 1,237 1228979738553814 2.7740 14:57:12 AQXE 1,504 112552 2.7740 14:57:12 CHIX 2,094 120001PCG 2.7740 14:57:12 XLON 2,023 1228979738553891 2.7740 14:57:12 TRQX 1,539 1228979793083556 2.7750 14:57:13 XLON 217 1228979738553907 2.7750 14:57:14 XLON 339 1228979738553908 2.7750 14:57:14 XLON 362 1228979738553909 2.7750 14:57:14 XLON 358 1228979738553910 2.7740 14:57:17 CHIX 2,064 120001PDC 2.7750 14:57:20 XLON 387 1228979738553922 2.7750 14:57:20 XLON 320 1228979738553923 2.7750 14:57:20 XLON 355 1228979738553924 2.7750 14:57:20 XLON 886 1228979738553925 2.7750 14:57:20 XLON 23 1228979738553926 2.7740 14:57:21 AQXE 1,464 112630 2.7740 14:57:21 TRQX 1,587 1228979793083584 2.7750 14:57:30 XLON 331 1228979738553950 2.7750 14:57:30 XLON 2,306 1228979738553951 2.7750 14:57:30 XLON 225 1228979738553952 2.7750 14:57:30 XLON 341 1228979738553953 2.7750 14:57:30 XLON 388 1228979738553954 2.7750 14:57:30 XLON 56 1228979738553955 2.7750 14:57:30 XLON 185 1228979738553956 2.7740 14:57:49 XLON 2,044 1228979738554000 2.7730 14:59:11 CHIX 367 120001PNY 2.7730 14:59:11 CHIX 1,669 120001PNZ 2.7730 14:59:11 XLON 2,092 1228979738554276 2.7730 14:59:11 BATE 2,030 20001FCX 2.7760 14:59:27 XLON 756 1228979738554307 2.7760 14:59:27 XLON 382 1228979738554308 2.7760 14:59:27 XLON 370 1228979738554309 2.7760 14:59:27 XLON 360 1228979738554310 2.7760 14:59:28 XLON 1,145 1228979738554311 2.7760 14:59:28 XLON 691 1228979738554312 2.7760 14:59:28 XLON 388 1228979738554313 2.7760 14:59:28 XLON 376 1228979738554314 2.7760 14:59:28 XLON 37 1228979738554315 2.7760 14:59:30 XLON 317 1228979738554328 2.7760 14:59:30 XLON 2,747 1228979738554329 2.7760 14:59:30 XLON 272 1228979738554330 2.7750 14:59:41 XLON 1,305 1228979738554382 2.7750 14:59:41 XLON 724 1228979738554383 2.7750 14:59:43 BATE 481 20001FHJ 2.7750 15:00:00 XLON 2,033 1228979738554551 2.7750 15:00:01 CHIX 2,076 120001Q2J 2.7750 15:00:09 AQXE 1,539 114478 2.7750 15:00:09 BATE 1,961 20001FQ0 2.7760 15:01:37 XLON 1,013 1228979738554934 2.7760 15:01:38 XLON 806 1228979738554935 2.7760 15:01:38 XLON 878 1228979738554936 2.7760 15:01:38 XLON 818 1228979738554937 2.7760 15:01:38 XLON 135 1228979738554938 2.7760 15:01:50 XLON 212 1228979738554996 2.7760 15:01:50 XLON 373 1228979738554997 2.7760 15:01:50 XLON 392 1228979738554998 2.7760 15:01:50 XLON 1,740 1228979738554999 2.7760 15:02:20 XLON 1,164 1228979738555106 2.7760 15:02:20 XLON 375 1228979738555107 2.7760 15:02:20 XLON 375 1228979738555108 2.7760 15:02:20 XLON 363 1228979738555109 2.7760 15:02:20 XLON 1,135 1228979738555110 2.7760 15:03:00 XLON 33 1228979738555224 2.7760 15:03:00 XLON 348 1228979738555225 2.7760 15:03:00 XLON 389 1228979738555226 2.7760 15:03:00 XLON 349 1228979738555227 2.7760 15:03:00 XLON 444 1228979738555228 2.7750 15:03:11 CHIX 1,000 120001QPG 2.7750 15:03:11 XLON 2,096 1228979738555282 2.7750 15:03:11 BATE 116 20001GAC 2.7750 15:03:15 BATE 1,720 20001GB7 2.7750 15:03:16 BATE 1,374 20001GB8 2.7750 15:03:16 BATE 64 20001GBA 2.7750 15:03:35 CHIX 75 120001QSL 2.7750 15:03:35 CHIX 71 120001QSM 2.7750 15:03:35 CHIX 1,123 120001QSN 2.7750 15:03:35 CHIX 209 120001QSO 2.7750 15:03:35 BATE 1,010 20001GE7 2.7740 15:03:38 AQXE 1,552 116389 2.7740 15:03:38 CHIX 2,051 120001QU7 2.7740 15:03:38 XLON 2,031 1228979738555485 2.7740 15:03:38 TRQX 1,454 1228979793084853 2.7750 15:03:38 BATE 1,214 20001GFB 2.7740 15:03:38 BATE 2,067 20001GFD 2.7730 15:03:38 BATE 1,841 20001GFH 2.7730 15:03:46 CHIX 2,034 120001QWU 2.7730 15:03:46 XLON 2,029 1228979738555538 2.7730 15:03:46 BATE 205 20001GHE 2.7730 15:03:46 BATE 127 20001GHG 2.7730 15:03:46 BATE 2,089 20001GHH 2.7730 15:03:52 XLON 560 1228979738555592 2.7730 15:03:52 XLON 1,305 1228979738555593 2.7730 15:03:52 BATE 1,010 20001GIC 2.7730 15:04:08 XLON 156 1228979738555645 2.7730 15:04:27 BATE 1,425 20001GNM 2.7730 15:04:29 BATE 769 20001GNN 2.7720 15:04:37 XLON 1,852 1228979738555754 2.7720 15:04:37 XLON 229 1228979738555755 2.7730 15:04:37 BATE 2,347 20001GOM 2.7720 15:04:37 BATE 1,860 20001GOO 2.7720 15:04:38 BATE 222 20001GOP 2.7720 15:04:52 AQXE 1,627 117136 2.7720 15:04:52 CHIX 2,068 120001R5Q 2.7710 15:04:52 CHIX 2,066 120001R5U 2.7710 15:04:52 XLON 2,108 1228979738555778 2.7720 15:04:52 TRQX 1,555 1228979793085177 2.7710 15:04:52 BATE 1,825 20001GPJ 2.7710 15:04:52 BATE 203 20001GPK 2.7700 15:05:23 CHIX 862 120001R9H 2.7700 15:05:23 CHIX 1,241 120001R9I 2.7700 15:05:23 XLON 2,064 1228979738555865 2.7700 15:05:23 BATE 2,077 20001GSZ 2.7690 15:06:05 CHIX 2,031 120001RF3 2.7690 15:06:05 XLON 2,052 1228979738555991 2.7690 15:06:05 BATE 2,060 20001GY6 2.7680 15:06:05 BATE 1,865 20001GYD 2.7680 15:06:07 XLON 196 1228979738556013 2.7680 15:06:25 CHIX 2,074 120001RIQ 2.7680 15:06:25 XLON 1,305 1228979738556095 2.7680 15:06:25 XLON 595 1228979738556096 2.7680 15:06:25 BATE 242 20001H0V 2.7680 15:09:02 AQXE 778 118957 2.7680 15:09:02 AQXE 691 118958 2.7680 15:09:02 XLON 2,602 1228979738556425 2.7680 15:09:02 XLON 35 1228979738556426 2.7680 15:09:02 XLON 686 1228979738556427 2.7680 15:09:02 XLON 594 1228979738556428 2.7680 15:09:02 XLON 670 1228979738556429 2.7690 15:09:27 XLON 2,637 1228979738556480 2.7690 15:09:28 XLON 210 1228979738556481 2.7690 15:09:28 XLON 1,582 1228979738556482 2.7690 15:09:28 XLON 845 1228979738556483 2.7690 15:09:28 XLON 546 1228979738556485 2.7690 15:09:28 XLON 30 1228979738556486 2.7690 15:09:28 XLON 793 1228979738556487 2.7690 15:09:28 XLON 1,268 1228979738556488 2.7690 15:09:29 XLON 3,261 1228979738556489 2.7690 15:10:10 XLON 1,128 1228979738556630 2.7690 15:10:10 XLON 1,032 1228979738556631 2.7690 15:10:10 XLON 1,032 1228979738556632 2.7690 15:10:10 XLON 1,833 1228979738556633 2.7690 15:11:00 XLON 2,777 1228979738556730 2.7690 15:11:00 XLON 12 1228979738556743 2.7690 15:11:00 XLON 2,063 1228979738556744 2.7690 15:11:25 CHIX 1,041 120001SEE 2.7690 15:11:25 CHIX 669 120001SEF 2.7690 15:11:25 CHIX 2,000 120001SEG 2.7690 15:11:25 CHIX 433 120001SEH 2.7690 15:12:00 XLON 614 1228979738556938 2.7690 15:12:00 XLON 50 1228979738556939 2.7690 15:12:00 XLON 1,284 1228979738556940 2.7690 15:12:00 XLON 616 1228979738556941 2.7690 15:12:20 XLON 593 1228979738556992 2.7690 15:12:20 XLON 1,143 1228979738556993 2.7690 15:12:20 XLON 342 1228979738556994 2.7690 15:12:50 XLON 501 1228979738557112 2.7690 15:12:50 XLON 898 1228979738557113 2.7690 15:12:50 XLON 624 1228979738557114 2.7690 15:13:10 XLON 2,234 1228979738557180 2.7690 15:13:10 XLON 1,329 1228979738557181 2.7690 15:13:15 CHIX 1,074 120001SS4 2.7690 15:13:15 CHIX 887 120001SS5 2.7690 15:13:15 CHIX 148 120001SS6 2.7690 15:13:15 CHIX 1,434 120001SS7 2.7690 15:13:15 CHIX 1,194 120001SS8 2.7690 15:13:50 XLON 2,163 1228979738557329 2.7690 15:13:56 XLON 1,844 1228979738557349 2.7690 15:13:56 XLON 184 1228979738557350 2.7690 15:14:25 CHIX 2,052 120001SYV 2.7690 15:14:25 XLON 2,035 1228979738557427 2.7690 15:14:25 BATE 2,037 20001IEW 2.7690 15:15:00 XLON 351 1228979738557545 2.7690 15:15:00 XLON 3,657 1228979738557546 2.7690 15:15:00 XLON 77 1228979738557547 2.7690 15:15:40 XLON 1,993 1228979738557633 2.7690 15:15:40 XLON 342 1228979738557634 2.7690 15:15:40 XLON 339 1228979738557635 2.7690 15:15:40 XLON 372 1228979738557636 2.7690 15:15:40 XLON 212 1228979738557637 2.7690 15:15:40 XLON 173 1228979738557638 2.7680 15:16:07 CHIX 2,108 120001T95 2.7680 15:16:07 AQXE 1,219 122218 2.7680 15:16:07 XLON 272 1228979738557716 2.7680 15:16:07 XLON 1,755 1228979738557717 2.7680 15:16:07 TRQX 1,749 1228979793087457 2.7680 15:16:07 BATE 2,074 20001IOP 2.7670 15:16:07 BATE 2,072 20001IOS 2.7660 15:16:08 BATE 1,388 20001IOY 2.7680 15:16:54 XLON 123 1228979738557865 2.7680 15:16:54 XLON 378 1228979738557866 2.7680 15:16:54 XLON 782 1228979738557867 2.7680 15:16:54 XLON 323 1228979738557868 2.7680 15:16:54 XLON 361 1228979738557869 2.7680 15:17:00 XLON 339 1228979738557893 2.7680 15:17:00 XLON 847 1228979738557894 2.7680 15:17:00 XLON 1,648 1228979738557895 2.7680 15:17:15 CHIX 2,022 120001TFM 2.7680 15:17:15 CHIX 333 120001TFN 2.7680 15:17:15 CHIX 651 120001TFO 2.7680 15:17:15 CHIX 301 120001TFP 2.7670 15:19:56 CHIX 2,055 120001TZC 2.7670 15:19:56 XLON 2,041 1228979738558472 2.7670 15:19:56 TRQX 1,476 1228979793088231 2.7670 15:20:01 CHIX 1,710 120001U0X 2.7670 15:20:01 AQXE 176 123858 2.7670 15:20:02 AQXE 1,039 123865 2.7670 15:20:03 XLON 2,392 1228979738558534 2.7670 15:20:03 XLON 245 1228979738558535 2.7660 15:20:03 BATE 718 20001JD8 2.7670 15:20:04 XLON 1,777 1228979738558538 2.7670 15:20:04 XLON 860 1228979738558539 2.7670 15:20:04 XLON 2,637 1228979738558540 2.7670 15:20:05 XLON 17 1228979738558541 2.7670 15:20:05 XLON 379 1228979738558543 2.7670 15:20:07 XLON 347 1228979738558544 2.7670 15:20:07 XLON 388 1228979738558575 2.7670 15:20:07 XLON 364 1228979738558576 2.7670 15:20:07 XLON 383 1228979738558577 2.7670 15:20:07 XLON 926 1228979738558578 2.7670 15:20:07 XLON 576 1228979738558579 2.7670 15:20:07 XLON 2,637 1228979738558584 2.7670 15:20:20 XLON 2,399 1228979738558615 2.7670 15:20:20 XLON 2,028 1228979738558616 2.7670 15:20:20 XLON 116 1228979738558617 2.7670 15:20:20 XLON 338 1228979738558618 2.7670 15:20:20 XLON 213 1228979738558619 2.7670 15:20:25 CHIX 1,502 120001U8C 2.7670 15:20:25 CHIX 272 120001U8D 2.7670 15:20:25 CHIX 291 120001U8E 2.7670 15:20:25 CHIX 305 120001U8F 2.7670 15:20:25 CHIX 940 120001U8G 2.7660 15:21:07 CHIX 2,101 120001UCZ 2.7660 15:21:07 XLON 2,078 1228979738558758 2.7660 15:21:07 TRQX 1,509 1228979793088505 2.7660 15:21:07 AQXE 1,543 124516 2.7650 15:22:37 XLON 2,027 1228979738559022 2.7660 15:22:45 CHIX 1,677 120001UQN 2.7660 15:22:45 CHIX 1,577 120001UQO 2.7660 15:22:45 CHIX 194 120001UQP 2.7650 15:24:11 CHIX 2,039 120001UXP 2.7650 15:24:11 XLON 1,900 1228979738559250 2.7650 15:24:11 XLON 737 1228979738559251 2.7650 15:24:11 XLON 204 1228979738559274 2.7650 15:24:11 XLON 2,433 1228979738559275 2.7650 15:24:11 TRQX 1,360 1228979793088992 2.7650 15:24:11 AQXE 1,836 125858 2.7650 15:24:11 BATE 291 20001K3Q 2.7650 15:24:11 BATE 1,795 20001K3R 2.7640 15:24:11 BATE 2,027 20001K3X 2.7650 15:24:15 XLON 685 1228979738559281 2.7650 15:24:15 XLON 782 1228979738559282 2.7650 15:24:15 XLON 37 1228979738559283 2.7650 15:24:15 XLON 339 1228979738559284 2.7650 15:24:15 XLON 344 1228979738559285 2.7650 15:24:16 XLON 55 1228979738559286 2.7650 15:24:16 XLON 2,036 1228979738559290 2.7650 15:24:16 BATE 2,077 20001K4G 2.7640 15:24:16 BATE 756 20001K4H 2.7660 15:25:03 CHIX 2,083 120001V29 2.7660 15:25:03 XLON 2,075 1228979738559398 2.7660 15:25:03 TRQX 1,464 1228979793089124 2.7660 15:25:03 AQXE 1,248 126316 2.7650 15:25:03 BATE 2,020 20001K8O 2.7670 15:25:48 XLON 167 1228979738559561 2.7670 15:25:48 XLON 610 1228979738559562 2.7670 15:26:07 XLON 2,027 1228979738559607 2.7670 15:26:07 TRQX 1,371 1228979793089363 2.7670 15:26:10 XLON 337 1228979738559613 2.7670 15:26:10 XLON 374 1228979738559614 2.7670 15:26:10 XLON 347 1228979738559615 2.7670 15:26:10 XLON 1,579 1228979738559616 2.7670 15:26:10 XLON 445 1228979738559621 2.7670 15:26:10 XLON 786 1228979738559622 2.7670 15:26:15 CHIX 873 120001VDU 2.7670 15:26:15 CHIX 768 120001VDV 2.7670 15:27:32 CHIX 2,048 120001VL6 2.7670 15:27:32 XLON 2,087 1228979738559826 2.7670 15:27:32 XLON 1,600 1228979738559829 2.7670 15:27:32 XLON 1,037 1228979738559830 2.7670 15:27:32 AQXE 2,050 127600 2.7670 15:27:44 XLON 1,208 1228979738559842 2.7670 15:27:44 BATE 733 20001KNU 2.7670 15:28:06 CHIX 1,316 120001VNK 2.7670 15:28:06 XLON 1,400 1228979738559887 2.7670 15:28:09 XLON 871 1228979738559888 2.7670 15:28:09 BATE 529 20001KPG 2.7660 15:28:11 CHIX 2,096 120001VO1 2.7650 15:28:11 CHIX 2,059 120001VO4 2.7670 15:28:11 XLON 2,618 1228979738559906 2.7660 15:28:11 XLON 2,076 1228979738559907 2.7650 15:28:11 XLON 2,034 1228979738559915 2.7660 15:28:11 TRQX 1,286 1228979793089670 2.7660 15:28:11 AQXE 801 127865 2.7650 15:28:11 AQXE 2,045 127866 2.7660 15:28:11 BATE 2,053 20001KPM 2.7650 15:28:11 BATE 2,026 20001KPQ 2.7640 15:28:12 CHIX 2,089 120001VO7 2.7640 15:28:12 XLON 2,024 1228979738559920 2.7640 15:28:12 TRQX 2,047 1228979793089678 2.7640 15:28:12 AQXE 1,952 127872 2.7640 15:28:12 BATE 1,272 20001KPR 2.7630 15:28:12 BATE 1,616 20001KPS 2.7650 15:28:20 XLON 782 1228979738559973 2.7650 15:28:20 XLON 1,149 1228979738559974 2.7650 15:28:50 XLON 751 1228979738560034 2.7650 15:28:50 XLON 322 1228979738560035 2.7650 15:28:50 XLON 349 1228979738560036 2.7650 15:28:50 XLON 380 1228979738560037 2.7650 15:28:50 XLON 321 1228979738560038 2.7650 15:28:50 XLON 2,202 1228979738560039 2.7640 15:28:56 CHIX 2,102 120001VRO 2.7640 15:28:56 XLON 2,105 1228979738560045 2.7640 15:28:56 AQXE 2,052 128227 2.7640 15:28:56 BATE 2,090 20001KTB 2.7630 15:29:07 CHIX 2,087 120001VT6 2.7620 15:29:07 CHIX 2,065 120001VXH 2.7630 15:29:07 XLON 2,094 1228979738560107 2.7620 15:29:07 XLON 1,492 1228979738560188 2.7620 15:29:07 XLON 562 1228979738560189 2.7630 15:29:07 BATE 424 20001KUO 2.7620 15:29:07 BATE 337 20001KWW 2.7620 15:29:07 BATE 38 20001KWX 2.7620 15:29:07 BATE 1,483 20001KX3 2.7620 15:29:07 BATE 165 20001KX9 2.7640 15:29:35 XLON 2,035 1228979738560312 2.7630 15:30:04 CHIX 1,567 120001W92 2.7630 15:30:04 XLON 2,037 1228979738560393 2.7620 15:31:49 XLON 2,077 1228979738560616 2.7620 15:32:28 CHIX 1,479 120001WNP 2.7620 15:32:42 BATE 1,249 20001LKF 2.7620 15:33:04 CHIX 88 120001WR5 2.7620 15:33:04 BATE 816 20001LNB 2.7620 15:33:16 XLON 966 1228979738560997 2.7610 15:33:19 CHIX 1,395 120001WTF 2.7620 15:33:19 XLON 1,400 1228979738561001 2.7620 15:33:19 XLON 484 1228979738561002 2.7620 15:33:19 XLON 753 1228979738561003 2.7610 15:33:55 TRQX 190 1228979793090928 2.7610 15:34:03 BATE 2,056 20001LSK 2.7650 15:34:17 XLON 2,637 1228979738561223 2.7650 15:34:17 XLON 463 1228979738561224 2.7650 15:34:17 XLON 338 1228979738561225 2.7650 15:34:17 XLON 375 1228979738561226 2.7650 15:34:17 XLON 378 1228979738561227 2.7650 15:34:17 XLON 348 1228979738561228 2.7650 15:34:17 XLON 320 1228979738561229 2.7650 15:34:17 XLON 347 1228979738561230 2.7650 15:34:17 BATE 2,062 20001LU5 2.7650 15:34:23 BATE 646 20001LUN 2.7650 15:34:30 XLON 387 1228979738561258 2.7650 15:34:30 XLON 351 1228979738561259 2.7650 15:34:30 XLON 326 1228979738561260 2.7650 15:34:30 XLON 1,032 1228979738561261 2.7650 15:34:37 BATE 1,349 20001LVO 2.7650 15:35:00 XLON 1,064 1228979738561355 2.7650 15:35:00 XLON 372 1228979738561356 2.7650 15:35:00 XLON 363 1228979738561357 2.7650 15:35:00 XLON 366 1228979738561358 2.7650 15:35:00 XLON 763 1228979738561359 2.7650 15:35:11 BATE 1,417 20001M1B 2.7650 15:35:40 XLON 1,459 1228979738561470 2.7650 15:35:40 XLON 380 1228979738561471 2.7650 15:35:40 XLON 392 1228979738561472 2.7650 15:35:40 XLON 368 1228979738561473 2.7650 15:35:40 XLON 133 1228979738561474 2.7650 15:35:40 XLON 1,036 1228979738561475 2.7640 15:36:16 CHIX 2,075 120001XHI 2.7640 15:36:16 XLON 2,051 1228979738561738 2.7640 15:36:16 TRQX 2,061 1228979793091447 2.7640 15:36:16 AQXE 1,734 132514 2.7640 15:36:16 BATE 2,060 20001MBM 2.7630 15:36:17 XLON 1,391 1228979738561749 2.7630 15:36:17 BATE 2,079 20001MBT 2.7620 15:36:17 BATE 2,023 20001MC0 2.7640 15:37:20 XLON 361 1228979738561969 2.7640 15:37:20 XLON 338 1228979738561970 2.7640 15:37:20 XLON 366 1228979738561971 2.7640 15:37:40 XLON 1,871 1228979738562011 2.7630 15:38:09 XLON 376 1228979738562116 2.7630 15:38:09 XLON 250 1228979738562117 2.7640 15:38:09 XLON 208 1228979738562119 2.7640 15:38:09 XLON 857 1228979738562120 2.7640 15:38:09 XLON 347 1228979738562121 2.7640 15:38:09 XLON 379 1228979738562122 2.7640 15:38:09 XLON 1,945 1228979738562123 2.7640 15:39:15 CHIX 1,605 120001Y4E 2.7640 15:39:15 CHIX 596 120001Y4F 2.7640 15:39:15 CHIX 1,021 120001Y4G 2.7640 15:39:15 XLON 1,148 1228979738562291 2.7640 15:39:15 XLON 369 1228979738562292 2.7630 15:39:27 CHIX 2,062 120001Y6I 2.7630 15:39:27 AQXE 1,791 134190 2.7630 15:39:30 XLON 1,345 1228979738562324 2.7630 15:39:30 XLON 591 1228979738562325 2.7630 15:39:30 XLON 118 1228979738562326 2.7630 15:40:00 XLON 1,540 1228979738562360 2.7620 15:40:10 XLON 652 1228979738562384 2.7620 15:40:10 XLON 1,393 1228979738562385 2.7620 15:40:36 CHIX 2,079 120001YEC 2.7610 15:40:36 XLON 2,064 1228979738562503 2.7620 15:40:36 TRQX 1,335 1228979793092195 2.7620 15:40:36 AQXE 1,273 134684 2.7620 15:40:36 BATE 2,093 20001N3X 2.7610 15:40:46 CHIX 2,093 120001YJ7 2.7610 15:40:46 AQXE 1,268 134901 2.7610 15:40:46 BATE 2,086 20001N7M 2.7600 15:40:46 BATE 2,035 20001N7N 2.7610 15:41:20 XLON 527 1228979738562680 2.7610 15:41:20 XLON 1,846 1228979738562681 2.7610 15:41:50 XLON 3,331 1228979738562784 2.7610 15:41:50 XLON 628 1228979738562785 2.7610 15:41:50 XLON 22 1228979738562786 2.7610 15:42:40 XLON 711 1228979738562959 2.7610 15:42:40 XLON 495 1228979738562960 2.7610 15:42:40 XLON 1,242 1228979738562961 2.7610 15:43:10 XLON 9 1228979738563122 2.7610 15:43:10 XLON 591 1228979738563123 2.7610 15:43:10 XLON 1,527 1228979738563124 2.7610 15:43:10 XLON 704 1228979738563125 2.7610 15:43:10 XLON 638 1228979738563126 2.7600 15:43:34 CHIX 2,027 120001Z3M 2.7600 15:43:34 XLON 2,086 1228979738563213 2.7590 15:43:47 BATE 1,886 20001NS6 2.7590 15:44:07 XLON 2,019 1228979738563276 2.7590 15:44:07 BATE 180 20001NU5 2.7590 15:45:08 CHIX 2,095 120001ZKN 2.7590 15:45:08 XLON 1,100 1228979738563538 2.7590 15:45:08 TRQX 2,041 1228979793093240 2.7590 15:45:08 AQXE 363 137487 2.7590 15:45:08 AQXE 642 137488 2.7590 15:45:08 BATE 30 20001O3I 2.7590 15:45:10 XLON 380 1228979738563545 2.7590 15:45:10 XLON 369 1228979738563546 2.7590 15:45:10 XLON 373 1228979738563547 2.7590 15:45:10 XLON 248 1228979738563548 2.7590 15:45:10 AQXE 305 137516 2.7590 15:45:20 XLON 1,939 1228979738563611 2.7590 15:45:20 XLON 875 1228979738563612 2.7590 15:45:20 XLON 49 1228979738563613 2.7580 15:45:25 BATE 1,807 20001O6C 2.7580 15:45:25 BATE 273 20001O6L 2.7590 15:46:00 XLON 319 1228979738563821 2.7590 15:46:00 XLON 1,497 1228979738563822 2.7590 15:46:00 XLON 2,633 1228979738563823 2.7580 15:46:30 CHIX 1,564 120001ZX1 2.7580 15:46:30 CHIX 545 120001ZX2 2.7580 15:46:30 XLON 2,034 1228979738564033 2.7580 15:46:30 AQXE 1,282 138350 2.7610 15:47:35 CHIX 371 12000206X 2.7610 15:47:35 XLON 2,032 1228979738564328 2.7610 15:47:48 CHIX 303 12000207T 2.7610 15:47:48 CHIX 277 12000207U 2.7610 15:47:48 CHIX 264 12000207V 2.7610 15:47:49 XLON 49 1228979738564350 2.7600 15:47:49 XLON 2,051 1228979738564351 2.7600 15:47:49 AQXE 1,329 139120 2.7590 15:47:50 CHIX 2,022 120002089 2.7590 15:47:50 XLON 2,018 1228979738564357 2.7590 15:47:50 TRQX 1,273 1228979793093885 2.7590 15:47:50 BATE 2,063 20001ONU 2.7580 15:47:54 CHIX 2,092 12000208I 2.7580 15:47:54 XLON 2,029 1228979738564363 2.7580 15:47:54 BATE 2,092 20001OOF 2.7570 15:48:01 CHIX 2,020 12000209N 2.7570 15:48:01 XLON 2,064 1228979738564387 2.7570 15:48:01 BATE 2,065 20001OPM 2.7560 15:48:01 BATE 2,045 20001OPN 2.7560 15:48:03 CHIX 1,829 1200020BK 2.7560 15:48:36 CHIX 265 1200020FM 2.7560 15:48:36 XLON 2,032 1228979738564572 2.7550 15:48:37 CHIX 2,089 1200020FN 2.7550 15:48:37 XLON 2,100 1228979738564580 2.7550 15:48:37 BATE 1,842 20001OUO 2.7550 15:48:37 BATE 205 20001OUP 2.7540 15:49:32 BATE 1,849 20001P3P 2.7560 15:50:10 XLON 375 1228979738565008 2.7560 15:50:10 XLON 371 1228979738565009 2.7560 15:50:10 XLON 349 1228979738565010 2.7560 15:50:20 XLON 327 1228979738565043 2.7560 15:50:20 XLON 387 1228979738565044 2.7560 15:50:20 XLON 328 1228979738565045 2.7560 15:50:20 XLON 2,662 1228979738565046 2.7560 15:50:20 XLON 352 1228979738565047 2.7550 15:50:42 CHIX 1,592 12000212P 2.7540 15:50:42 CHIX 1,531 12000212S 2.7550 15:50:42 XLON 255 1228979738565142 2.7550 15:50:42 XLON 1,781 1228979738565143 2.7540 15:50:42 XLON 2,106 1228979738565144 2.7540 15:50:42 BATE 206 20001PEK 2.7540 15:50:47 AQXE 835 141072 2.7540 15:50:50 AQXE 104 141108 2.7540 15:50:52 AQXE 1,121 141116 2.7530 15:50:52 BATE 2,026 20001PFX 2.7530 15:51:38 CHIX 460 1200021AH 2.7540 15:52:00 XLON 2,060 1228979738565367 2.7540 15:52:00 XLON 1,290 1228979738565368 2.7540 15:52:56 XLON 2,313 1228979738565703 2.7540 15:52:56 XLON 324 1228979738565704 2.7560 15:53:34 XLON 12 1228979738565828 2.7560 15:53:34 XLON 118 1228979738565829 2.7560 15:53:34 XLON 363 1228979738565830 2.7560 15:53:34 XLON 375 1228979738565831 2.7560 15:53:34 XLON 336 1228979738565832 2.7560 15:53:34 XLON 1,409 1228979738565833 2.7560 15:53:34 XLON 348 1228979738565834 2.7560 15:53:34 XLON 383 1228979738565835 2.7560 15:53:34 XLON 359 1228979738565836 2.7550 15:53:49 CHIX 2,042 1200021UJ 2.7550 15:53:49 XLON 1,269 1228979738565861 2.7550 15:53:49 XLON 771 1228979738565862 2.7550 15:53:49 TRQX 2,077 1228979793095200 2.7550 15:53:49 AQXE 1,564 142973 2.7550 15:53:49 BATE 2,049 20001Q5N 2.7550 15:55:19 XLON 782 1228979738566138 2.7550 15:55:19 XLON 1,855 1228979738566139 2.7550 15:55:20 XLON 2,637 1228979738566155 2.7550 15:55:21 XLON 3,131 1228979738566157 2.7560 15:55:50 XLON 606 1228979738566294 2.7560 15:55:50 XLON 351 1228979738566295 2.7560 15:55:50 XLON 352 1228979738566296 2.7560 15:55:50 XLON 186 1228979738566297 2.7550 15:56:09 CHIX 1,677 1200022GQ 2.7550 15:56:09 XLON 2,038 1228979738566365 2.7550 15:56:30 XLON 334 1228979738566445 2.7550 15:56:30 XLON 16 1228979738566446 2.7550 15:56:30 XLON 806 1228979738566447 2.7550 15:56:35 CHIX 2,098 1200022J4 2.7560 15:56:52 XLON 964 1228979738566530 2.7560 15:56:57 XLON 973 1228979738566536 2.7560 15:56:57 XLON 222 1228979738566537 2.7560 15:57:10 XLON 723 1228979738566598 2.7560 15:57:10 XLON 354 1228979738566599 2.7560 15:57:10 XLON 206 1228979738566600 2.7560 15:57:20 XLON 382 1228979738566627 2.7560 15:57:20 XLON 324 1228979738566628 2.7560 15:57:20 XLON 390 1228979738566629 2.7560 15:57:30 XLON 346 1228979738566683 2.7560 15:57:30 XLON 346 1228979738566684 2.7560 15:57:30 XLON 368 1228979738566685 2.7560 15:57:30 XLON 300 1228979738566686 2.7560 15:57:59 XLON 938 1228979738566732 2.7560 15:57:59 XLON 697 1228979738566739 2.7560 15:58:10 XLON 385 1228979738566773 2.7550 15:58:20 CHIX 900 12000230Z 2.7550 15:58:20 CHIX 1,737 120002310 2.7550 15:58:20 XLON 2,027 1228979738566835 2.7550 15:58:20 TRQX 1,028 1228979793096120 2.7550 15:58:20 AQXE 1,270 145754 2.7550 15:59:09 CHIX 950 12000238C 2.7550 15:59:09 TRQX 123 1228979793096335 2.7550 15:59:09 TRQX 149 1228979793096347 2.7550 15:59:22 XLON 1,950 1228979738567106 2.7550 15:59:22 XLON 1,417 1228979738567107 2.7550 15:59:23 XLON 231 1228979738567111 2.7550 15:59:25 CHIX 156 1200023DK 2.7550 15:59:25 CHIX 376 1200023DL 2.7550 15:59:25 CHIX 356 1200023DM 2.7550 15:59:27 XLON 2,565 1228979738567116 2.7550 15:59:35 CHIX 2,666 1200023GF 2.7550 15:59:35 XLON 2,083 1228979738567135 2.7540 15:59:35 BATE 1,892 20001RLG 2.7560 16:00:10 XLON 376 1228979738567411 2.7560 16:00:10 XLON 380 1228979738567412 2.7570 16:01:00 XLON 1,264 1228979738567720 2.7570 16:01:00 XLON 1,200 1228979738567721 2.7570 16:01:00 XLON 173 1228979738567722 2.7570 16:01:01 XLON 1,108 1228979738567729 2.7570 16:01:01 XLON 1,108 1228979738567730 2.7570 16:01:01 XLON 1,108 1228979738567731 2.7570 16:01:01 XLON 335 1228979738567732 2.7570 16:01:01 XLON 86 1228979738567733 2.7570 16:01:20 XLON 1,222 1228979738567831 2.7570 16:01:20 XLON 336 1228979738567832 2.7570 16:01:20 XLON 343 1228979738567833 2.7570 16:01:20 XLON 340 1228979738567834 2.7570 16:01:20 XLON 1,200 1228979738567835 2.7570 16:01:20 XLON 380 1228979738567836 2.7570 16:02:00 XLON 705 1228979738568071 2.7570 16:02:00 XLON 355 1228979738568072 2.7570 16:02:00 XLON 355 1228979738568073 2.7570 16:02:00 XLON 1,200 1228979738568074 2.7570 16:02:00 XLON 1,258 1228979738568075 2.7570 16:02:40 XLON 939 1228979738568204 2.7570 16:02:40 XLON 337 1228979738568205 2.7570 16:02:40 XLON 1,411 1228979738568206 2.7570 16:02:40 XLON 321 1228979738568207 2.7570 16:02:40 XLON 404 1228979738568208 2.7580 16:02:55 BATE 739 20001SIW 2.7580 16:02:55 BATE 430 20001SJ9 2.7580 16:03:06 BATE 596 20001SM0 2.7580 16:03:20 XLON 982 1228979738568325 2.7580 16:03:20 XLON 1,157 1228979738568326 2.7580 16:03:40 XLON 2,017 1228979738568372 2.7580 16:03:52 XLON 2,026 1228979738568383 2.7570 16:03:57 XLON 2,072 1228979738568405 2.7570 16:03:57 TRQX 1,713 1228979793097550 2.7570 16:03:57 AQXE 1,623 149281 2.7580 16:04:32 TRQX 594 1228979793097640 2.7580 16:04:32 TRQX 733 1228979793097641 2.7580 16:04:32 TRQX 346 1228979793097642 2.7580 16:04:40 XLON 1,008 1228979738568572 2.7580 16:04:50 XLON 749 1228979738568599 2.7580 16:05:08 XLON 521 1228979738568673 2.7580 16:05:11 XLON 1,060 1228979738568674 2.7580 16:05:11 XLON 135 1228979738568675 2.7580 16:05:20 XLON 391 1228979738568687 2.7580 16:05:20 XLON 788 1228979738568688 2.7580 16:05:20 XLON 1,296 1228979738568689 2.7580 16:05:40 XLON 2,278 1228979738568753 2.7580 16:05:40 XLON 307 1228979738568754 2.7570 16:05:54 XLON 1,792 1228979738568861 2.7570 16:05:55 XLON 97 1228979738568863 2.7570 16:05:56 CHIX 333 1200025A3 2.7570 16:06:02 XLON 124 1228979738568909 2.7580 16:06:15 XLON 851 1228979738568954 2.7580 16:06:15 XLON 1,205 1228979738568955 2.7580 16:06:40 XLON 382 1228979738569067 2.7580 16:06:40 XLON 349 1228979738569068 2.7580 16:06:40 XLON 355 1228979738569069 2.7610 16:06:41 CHIX 1,864 1200025MC 2.7610 16:06:41 XLON 1,481 1228979738569098 2.7610 16:06:41 XLON 564 1228979738569099 2.7640 16:06:49 CHIX 1,613 1200025NK 2.7640 16:06:49 CHIX 279 1200025NL 2.7640 16:06:49 CHIX 275 1200025NM 2.7640 16:06:49 CHIX 289 1200025NN 2.7640 16:06:49 CHIX 1,613 1200025NO 2.7640 16:06:49 CHIX 266 1200025NP 2.7640 16:06:49 CHIX 289 1200025NQ 2.7640 16:06:49 CHIX 254 1200025NR 2.7630 16:06:49 CHIX 2,073 1200025NS 2.7630 16:06:49 CHIX 255 1200025NT 2.7630 16:06:49 CHIX 281 1200025NU 2.7630 16:06:49 CHIX 285 1200025NV 2.7630 16:06:49 XLON 2,064 1228979738569137 2.7630 16:06:49 AQXE 2,009 151028 2.7630 16:06:58 CHIX 387 1200025OW 2.7620 16:06:58 AQXE 2,036 151110 2.7630 16:06:59 CHIX 259 1200025P7 2.7630 16:06:59 CHIX 256 1200025P8 2.7630 16:06:59 CHIX 290 1200025P9 2.7630 16:06:59 CHIX 294 1200025PP 2.7630 16:06:59 CHIX 270 1200025PQ 2.7630 16:06:59 CHIX 306 1200025PR 2.7630 16:06:59 CHIX 292 1200025PU 2.7630 16:06:59 CHIX 255 1200025PV 2.7630 16:07:01 CHIX 1,339 1200025QN 2.7630 16:07:01 CHIX 2,637 1200025QR 2.7620 16:07:08 CHIX 277 1200025RT 2.7620 16:07:08 XLON 2,077 1228979738569159 2.7620 16:07:27 CHIX 998 1200025U9 2.7620 16:07:28 CHIX 791 1200025UC 2.7620 16:07:28 TRQX 1,230 1228979793098228 2.7610 16:07:41 CHIX 953 1200025YO 2.7620 16:07:44 BATE 654 20001TTR 2.7620 16:07:46 BATE 1,659 20001TUK 2.7620 16:07:46 BATE 21 20001TUM 2.7610 16:07:47 XLON 136 1228979738569436 2.7620 16:07:47 BATE 6 20001TUP 2.7620 16:07:47 BATE 1 20001TUQ 2.7620 16:07:47 BATE 1 20001TUR 2.7620 16:07:47 BATE 2 20001TUS 2.7620 16:07:47 BATE 9 20001TUW 2.7620 16:07:47 BATE 19 20001TUX 2.7620 16:07:47 BATE 20 20001TUY 2.7620 16:07:47 BATE 13 20001TUZ 2.7620 16:07:55 BATE 566 20001TVW 2.7620 16:07:59 BATE 567 20001TWJ 2.7620 16:08:34 BATE 2,888 20001U2I 2.7620 16:08:36 XLON 525 1228979738569749 2.7620 16:08:36 XLON 339 1228979738569750 2.7620 16:08:36 XLON 348 1228979738569751 2.7620 16:08:36 XLON 374 1228979738569752 2.7610 16:08:37 CHIX 942 120002692 2.7620 16:08:37 XLON 940 1228979738569753 2.7620 16:08:37 XLON 374 1228979738569754 2.7620 16:08:37 XLON 344 1228979738569755 2.7620 16:08:37 XLON 336 1228979738569756 2.7610 16:08:37 XLON 1,900 1228979738569765 2.7610 16:08:38 CHIX 123 12000269R 2.7620 16:08:40 BATE 618 20001U3Q 2.7620 16:09:14 BATE 1,618 20001U71 2.7620 16:09:14 BATE 14 20001U72 2.7620 16:09:55 BATE 800 20001UE4 2.7640 16:10:16 BATE 104 20001UHN 2.7660 16:10:20 CHIX 272 1200026MX 2.7660 16:10:20 CHIX 301 1200026MY 2.7660 16:10:20 CHIX 272 1200026MZ 2.7660 16:10:20 XLON 2,056 1228979738570098 2.7660 16:10:28 CHIX 305 1200026NN 2.7660 16:10:28 CHIX 274 1200026NO 2.7660 16:10:28 CHIX 253 1200026NP 2.7660 16:10:47 XLON 26 1228979738570161 2.7660 16:11:16 XLON 1,950 1228979738570289 2.7660 16:11:16 XLON 580 1228979738570290 2.7660 16:11:19 CHIX 1,500 1200026UF 2.7660 16:11:20 XLON 1,950 1228979738570299 2.7660 16:11:58 XLON 1,850 1228979738570451 2.7660 16:12:39 XLON 214 1228979738570645 2.7660 16:12:39 TRQX 1,196 1228979793099680 2.7660 16:12:39 BATE 2,060 20001V3K 2.7660 16:12:55 CHIX 1,864 1200027AQ 2.7660 16:12:55 XLON 630 1228979738570746 2.7660 16:12:55 XLON 1,950 1228979738570756 2.7660 16:12:55 XLON 107 1228979738570757 2.7660 16:12:56 CHIX 290 1200027B4 2.7660 16:12:56 CHIX 291 1200027B5 2.7660 16:12:56 XLON 636 1228979738570764 2.7660 16:12:56 XLON 1,950 1228979738570765 2.7660 16:12:56 XLON 51 1228979738570766 2.7670 16:13:15 CHIX 1,769 1200027F4 2.7680 16:13:21 XLON 2,053 1228979738570949 2.7690 16:13:21 XLON 1,950 1228979738570965 2.7690 16:13:21 XLON 616 1228979738570966 2.7680 16:13:21 AQXE 2,057 155188 2.7680 16:13:21 BATE 334 20001VCO 2.7660 16:13:21 BATE 883 20001VCT 2.7690 16:13:22 XLON 1,950 1228979738570970 2.7690 16:13:22 XLON 448 1228979738570971 2.7690 16:13:22 XLON 192 1228979738570972 2.7690 16:13:22 XLON 1,950 1228979738570973 2.7690 16:13:22 XLON 448 1228979738570974 2.7690 16:13:22 XLON 239 1228979738570975 2.7690 16:13:22 XLON 368 1228979738570977 2.7690 16:13:22 XLON 1,950 1228979738570978 2.7690 16:13:26 XLON 603 1228979738571015 2.7690 16:13:26 XLON 1,950 1228979738571016 2.7690 16:13:27 XLON 603 1228979738571020 2.7690 16:13:27 XLON 1,950 1228979738571021 2.7700 16:13:57 CHIX 334 1200027PB 2.7700 16:13:57 CHIX 1,526 1200027PC 2.7700 16:13:57 CHIX 600 1200027PD 2.7700 16:13:57 CHIX 2,081 1200027PK 2.7700 16:13:57 XLON 2,020 1228979738571148 2.7700 16:13:57 BATE 2,037 20001VJ5 2.7700 16:14:15 XLON 516 1228979738571301 2.7700 16:14:18 XLON 548 1228979738571306 2.7700 16:14:18 AQXE 1,969 155955 2.7710 16:14:47 XLON 374 1228979738571540 2.7710 16:14:47 XLON 359 1228979738571541 2.7710 16:14:47 XLON 356 1228979738571542 2.7710 16:14:47 XLON 782 1228979738571543 2.7710 16:14:47 XLON 766 1228979738571544 2.7710 16:15:02 CHIX 739 12000286B 2.7710 16:15:02 CHIX 493 12000286F 2.7710 16:15:02 CHIX 1,589 12000286G 2.7710 16:15:02 XLON 2,020 1228979738571647 2.7710 16:15:02 AQXE 137 156583 2.7710 16:15:02 BATE 285 20001VW1 2.7710 16:15:02 BATE 506 20001VW2 2.7710 16:15:03 AQXE 1,568 156589 2.7710 16:15:08 CHIX 2,046 120002881 2.7700 16:15:19 CHIX 2,042 1200028AY 2.7700 16:15:19 XLON 2,079 1228979738571752 2.7700 16:15:19 XLON 89 1228979738571754 2.7700 16:15:19 XLON 1,950 1228979738571755 2.7700 16:15:19 TRQX 1,784 1228979793100635 2.7700 16:15:19 AQXE 32 156808 2.7700 16:15:19 BATE 2,079 20001VZ7 2.7690 16:15:19 BATE 2,083 20001VZ9 2.7700 16:15:20 CHIX 1,677 1200028B2 2.7690 16:15:20 XLON 2,032 1228979738571756 2.7680 16:15:20 BATE 2,057 20001VZG 2.7700 16:15:35 CHIX 743 1200028GE 2.7700 16:15:35 CHIX 1,377 1200028GF 2.7720 16:15:43 XLON 390 1228979738571923 2.7720 16:15:43 XLON 1,950 1228979738571924 2.7730 16:15:46 XLON 1,323 1228979738571963 2.7720 16:15:53 CHIX 2,083 1200028JG 2.7730 16:15:53 XLON 627 1228979738572026 2.7730 16:15:53 XLON 993 1228979738572027 2.7730 16:15:53 XLON 1,017 1228979738572028 2.7720 16:15:53 XLON 1,672 1228979738572029 2.7720 16:15:53 XLON 388 1228979738572030 2.7720 16:15:53 TRQX 1,351 1228979793100835 2.7720 16:15:53 AQXE 1,602 157201 2.7720 16:15:53 BATE 2,109 20001W6K 2.7720 16:15:55 XLON 1,950 1228979738572051 2.7720 16:15:55 XLON 630 1228979738572052 2.7720 16:16:00 XLON 1,950 1228979738572085 2.7720 16:16:00 XLON 652 1228979738572086 2.7710 16:16:09 CHIX 2,099 1200028OK 2.7710 16:16:09 XLON 2,020 1228979738572115 2.7710 16:16:09 TRQX 1,312 1228979793100970 2.7710 16:16:09 AQXE 1,244 157531 2.7710 16:16:09 BATE 2,078 20001WAL 2.7710 16:16:09 BATE 673 20001WAN 2.7710 16:16:19 XLON 2,135 1228979738572173 2.7710 16:16:30 XLON 400 1228979738572271 2.7710 16:16:30 XLON 1,950 1228979738572272 2.7710 16:16:30 XLON 353 1228979738572273 2.7700 16:16:32 CHIX 1,810 1200028VB 2.7700 16:16:32 CHIX 215 1200028VC 2.7700 16:16:32 XLON 2,060 1228979738572304 2.7710 16:16:35 BATE 559 20001WHM 2.7710 16:16:36 BATE 566 20001WHU 2.7700 16:16:36 BATE 1,620 20001WHV 2.7690 16:16:42 XLON 2,025 1228979738572385 2.7700 16:16:42 AQXE 1,639 158058 2.7700 16:16:42 BATE 439 20001WJM 2.7700 16:16:42 BATE 29 20001WJP 2.7700 16:16:42 BATE 93 20001WJQ 2.7690 16:16:42 BATE 1,696 20001WJS 2.7690 16:16:49 CHIX 1,273 1200028YX 2.7690 16:16:49 AQXE 536 158150 2.7690 16:16:49 BATE 405 20001WKP 2.7690 16:16:49 BATE 405 20001WKV 2.7680 16:17:32 CHIX 1,463 12000297M 2.7670 16:17:32 CHIX 1,373 12000297P 2.7660 16:17:32 CHIX 1,451 12000297T 2.7690 16:17:32 XLON 1,950 1228979738572738 2.7690 16:17:32 XLON 630 1228979738572739 2.7680 16:17:32 XLON 1,509 1228979738572745 2.7670 16:17:32 XLON 1,374 1228979738572751 2.7660 16:17:32 XLON 1,308 1228979738572754 2.7690 16:17:32 AQXE 869 158747 2.7670 16:17:32 AQXE 1,541 158755 2.7680 16:17:32 BATE 2,055 20001WSN 2.7670 16:17:32 BATE 2,068 20001WSO 2.7660 16:17:32 BATE 2,065 20001WSP 2.7660 16:17:37 XLON 2,059 1228979738572768 2.7650 16:17:37 BATE 2,034 20001WTK 2.7660 16:17:52 XLON 1,755 1228979738572984 2.7660 16:18:08 XLON 1,629 1228979738573028 2.7650 16:18:09 CHIX 1,917 1200029CE 2.7650 16:18:09 XLON 2,071 1228979738573031 2.7640 16:18:09 BATE 2,058 20001WWV 2.7640 16:18:10 CHIX 1,269 1200029D1 2.7640 16:18:10 XLON 2,050 1228979738573061 2.7630 16:18:10 BATE 2,032 20001WXB 2.7640 16:18:30 XLON 646 1228979738573135 2.7640 16:18:30 XLON 1,090 1228979738573136 2.7630 16:18:30 BATE 2,080 20001X17 2.7620 16:18:30 BATE 478 20001X18 2.7660 16:18:40 XLON 1,154 1228979738573173 2.7660 16:18:40 XLON 1,153 1228979738573174 2.7660 16:18:50 XLON 1,950 1228979738573277 2.7660 16:18:50 XLON 564 1228979738573278 2.7650 16:19:04 XLON 2,093 1228979738573350 2.7650 16:19:05 XLON 1,837 1228979738573358 2.7650 16:19:15 CHIX 1,605 1200029PK 2.7640 16:19:19 CHIX 1,404 1200029Q6 2.7640 16:19:19 XLON 2,035 1228979738573469 2.7640 16:19:19 TRQX 1,198 1228979793102112 2.7640 16:19:19 AQXE 1,367 160390 2.7640 16:19:19 BATE 2,054 20001X98 2.7630 16:19:19 BATE 1,888 20001X9A 2.7630 16:19:20 CHIX 1,263 1200029Q9 2.7630 16:19:20 BATE 210 20001X9I 2.7640 16:19:40 XLON 1,950 1228979738573645 2.7640 16:19:40 XLON 687 1228979738573646 2.7630 16:19:40 XLON 2,083 1228979738573650 2.7630 16:19:40 TRQX 1,198 1228979793102218 2.7630 16:20:00 XLON 966 1228979738573772 2.7630 16:20:00 XLON 414 1228979738573773 2.7630 16:20:00 XLON 388 1228979738573774 2.7630 16:20:00 XLON 352 1228979738573775 2.7630 16:20:00 XLON 355 1228979738573776 2.7630 16:20:00 XLON 122 1228979738573777 2.7630 16:20:13 XLON 1,950 1228979738573900 2.7630 16:20:13 XLON 311 1228979738573901 2.7630 16:20:15 CHIX 1,319 120002A13 2.7630 16:20:15 CHIX 1,803 120002A14 2.7630 16:20:30 XLON 367 1228979738574014 2.7630 16:20:30 XLON 332 1228979738574015 2.7630 16:20:30 XLON 336 1228979738574016 2.7630 16:20:30 XLON 1,479 1228979738574017 2.7630 16:20:30 XLON 123 1228979738574018 2.7630 16:20:40 XLON 1,021 1228979738574053 2.7630 16:20:40 XLON 348 1228979738574054 2.7630 16:20:40 XLON 1,268 1228979738574055 2.7630 16:20:45 CHIX 673 120002A5Z 2.7630 16:20:45 CHIX 1,433 120002A60 2.7630 16:20:50 XLON 682 1228979738574104 2.7630 16:20:50 XLON 328 1228979738574105 2.7630 16:20:50 XLON 366 1228979738574106 2.7630 16:20:50 XLON 920 1228979738574107 2.7630 16:20:50 XLON 341 1228979738574108 2.7630 16:21:00 XLON 297 1228979738574120 2.7630 16:21:00 XLON 543 1228979738574121 2.7630 16:21:00 XLON 1,941 1228979738574122 2.7630 16:21:00 XLON 270 1228979738574123 2.7630 16:21:05 CHIX 1,217 120002A98 2.7630 16:21:05 CHIX 1,214 120002A99 2.7630 16:21:10 XLON 930 1228979738574233 2.7630 16:21:10 XLON 531 1228979738574234 2.7630 16:21:20 XLON 244 1228979738574266 2.7630 16:21:20 XLON 1,710 1228979738574267 2.7630 16:21:20 XLON 1,292 1228979738574268 2.7630 16:21:30 XLON 658 1228979738574294 2.7630 16:21:30 XLON 783 1228979738574295 2.7630 16:21:30 XLON 1,083 1228979738574296 2.7630 16:21:35 CHIX 1,031 120002ADD 2.7630 16:21:35 CHIX 1,798 120002ADE 2.7630 16:21:50 XLON 360 1228979738574408 2.7630 16:21:50 XLON 1,219 1228979738574409 2.7630 16:21:50 XLON 1,058 1228979738574410 2.7630 16:22:00 XLON 213 1228979738574499 2.7630 16:22:00 XLON 722 1228979738574500 2.7630 16:22:00 XLON 281 1228979738574501 2.7630 16:22:00 XLON 1,421 1228979738574502 2.7630 16:22:05 CHIX 1,321 120002AKA 2.7630 16:22:05 CHIX 1,611 120002AKB 2.7630 16:22:10 XLON 954 1228979738574542 2.7630 16:22:10 XLON 905 1228979738574543 2.7630 16:22:10 XLON 778 1228979738574544 2.7630 16:22:20 XLON 215 1228979738574642 2.7630 16:22:20 XLON 2,355 1228979738574643 2.7630 16:22:20 XLON 734 1228979738574644 2.7630 16:22:35 CHIX 894 120002AQD 2.7630 16:22:35 CHIX 1,335 120002AQE 2.7630 16:22:36 XLON 787 1228979738574750 2.7630 16:22:36 XLON 1,320 1228979738574751 2.7640 16:22:36 AQXE 203 162800 2.7640 16:22:36 AQXE 186 162801 2.7640 16:22:36 AQXE 208 162802 2.7620 16:22:36 BATE 1,625 20001Y88 2.7640 16:22:46 AQXE 89 162932 2.7640 16:22:46 BATE 250 20001YAG 2.7640 16:22:46 BATE 55 20001YAH 2.7640 16:23:05 CHIX 960 120002AWO 2.7640 16:23:05 CHIX 882 120002AWP 2.7640 16:23:05 XLON 2,033 1228979738574979 2.7640 16:23:05 XLON 1,656 1228979738574981 2.7640 16:23:05 BATE 2,075 20001YEA 2.7640 16:23:16 BATE 2,078 20001YGF 2.7660 16:23:20 XLON 347 1228979738575313 2.7660 16:23:20 XLON 1,220 1228979738575314 2.7660 16:23:20 XLON 782 1228979738575315 2.7660 16:23:20 XLON 288 1228979738575316 2.7660 16:23:21 XLON 344 1228979738575317 2.7660 16:23:21 XLON 225 1228979738575318 2.7660 16:23:21 XLON 271 1228979738575319 2.7660 16:23:21 XLON 326 1228979738575320 2.7660 16:23:21 XLON 335 1228979738575321 2.7660 16:23:21 XLON 375 1228979738575322 2.7660 16:23:21 XLON 761 1228979738575323 2.7660 16:23:21 XLON 335 1228979738575325 2.7660 16:23:21 XLON 348 1228979738575326 2.7660 16:23:21 XLON 332 1228979738575327 2.7650 16:23:26 CHIX 2,100 120002B2S 2.7650 16:23:26 XLON 2,049 1228979738575357 2.7650 16:23:45 XLON 1,233 1228979738575435 2.7700 16:24:09 XLON 323 1228979738575537 2.7700 16:24:09 XLON 389 1228979738575538 2.7700 16:24:09 XLON 365 1228979738575539 2.7700 16:24:09 XLON 386 1228979738575544 2.7700 16:24:09 XLON 325 1228979738575545 2.7700 16:24:09 XLON 341 1228979738575546 2.7690 16:24:11 CHIX 580 120002BC0 2.7690 16:24:11 CHIX 1,522 120002BC1 2.7700 16:24:11 XLON 627 1228979738575557 2.7700 16:24:11 XLON 1,000 1228979738575558 2.7700 16:24:11 XLON 1,010 1228979738575559 2.7690 16:24:11 XLON 2,085 1228979738575560 2.7700 16:24:12 XLON 273 1228979738575565 2.7700 16:24:12 XLON 359 1228979738575566 2.7700 16:24:12 XLON 1,200 1228979738575567 2.7700 16:24:12 XLON 174 1228979738575568 2.7690 16:24:21 XLON 640 1228979738575587 2.7690 16:24:43 XLON 694 1228979738575693 2.7690 16:24:43 AQXE 2,061 164215 2.7700 16:24:49 XLON 816 1228979738575732 2.7700 16:24:49 XLON 329 1228979738575733 2.7700 16:24:49 XLON 386 1228979738575734 2.7700 16:24:49 XLON 624 1228979738575735 2.7700 16:24:49 XLON 482 1228979738575736 2.7700 16:24:50 XLON 333 1228979738575743 2.7700 16:24:50 XLON 1,200 1228979738575744 2.7700 16:24:50 XLON 344 1228979738575745 2.7700 16:24:50 XLON 364 1228979738575746 2.7700 16:24:53 XLON 1,950 1228979738575770 2.7700 16:24:53 XLON 687 1228979738575771 2.7680 16:25:40 CHIX 2,055 120002C1U 2.7690 16:25:40 XLON 895 1228979738576114 2.7690 16:25:40 XLON 525 1228979738576115 2.7700 16:26:00 CHIX 1,864 120002C9V 2.7700 16:26:00 CHIX 2,379 120002CA6 2.7700 16:26:00 XLON 2,077 1228979738576290 2.7700 16:26:00 TRQX 1,452 1228979793104425 2.7700 16:26:00 TRQX 1,185 1228979793104426 2.7690 16:26:04 CHIX 2,048 120002CDX 2.7700 16:26:04 CHIX 1,864 120002CDY 2.7700 16:26:04 CHIX 275 120002CDZ 2.7700 16:26:04 CHIX 18 120002CE0 2.7700 16:26:04 CHIX 285 120002CE1 2.7700 16:26:04 CHIX 195 120002CE2 2.7690 16:26:04 XLON 2,049 1228979738576350 2.7690 16:26:04 TRQX 84 1228979793104481 2.7690 16:26:04 TRQX 1,641 1228979793104482 2.7690 16:26:04 AQXE 1,609 168669 2.7690 16:26:04 AQXE 416 168670 2.7690 16:26:04 AQXE 1,039 168671 2.7690 16:26:04 AQXE 1,362 168672 2.7690 16:26:07 XLON 2,105 1228979738576377 2.7690 16:26:07 BATE 346 20001ZPS 2.7690 16:26:07 BATE 1,731 20001ZPT 2.7690 16:26:18 CHIX 59 120002CG8 2.7690 16:26:18 CHIX 275 120002CG9 2.7690 16:26:18 CHIX 291 120002CGA 2.7690 16:26:18 CHIX 262 120002CGB 2.7680 16:26:18 CHIX 2,028 120002CGC 2.7670 16:26:18 CHIX 2,027 120002CGH 2.7690 16:26:18 XLON 1,300 1228979738576445 2.7690 16:26:18 XLON 324 1228979738576446 2.7690 16:26:18 XLON 357 1228979738576447 2.7690 16:26:18 XLON 369 1228979738576448 2.7680 16:26:18 XLON 2,103 1228979738576449 2.7670 16:26:18 XLON 2,017 1228979738576464 2.7670 16:26:18 XLON 1,950 1228979738576465 2.7670 16:26:18 XLON 687 1228979738576466 2.7680 16:26:18 TRQX 1,903 1228979793104546 2.7670 16:26:18 TRQX 1,934 1228979793104548 2.7690 16:26:18 AQXE 1,039 168858 2.7690 16:26:18 AQXE 222 168859 2.7690 16:26:18 AQXE 186 168860 2.7690 16:26:18 AQXE 191 168861 2.7680 16:26:18 AQXE 2,109 168863 2.7670 16:26:18 AQXE 2,019 168864 2.7680 16:26:18 BATE 2,072 20001ZRB 2.7670 16:26:18 BATE 2,022 20001ZRF 2.7670 16:26:19 XLON 313 1228979738576467 2.7670 16:26:19 XLON 337 1228979738576468 2.7670 16:26:19 XLON 348 1228979738576469 2.7670 16:26:19 XLON 328 1228979738576470 2.7670 16:26:19 XLON 1,950 1228979738576471 2.7670 16:26:19 XLON 687 1228979738576472 2.7670 16:26:19 XLON 1,950 1228979738576478 2.7670 16:26:19 XLON 548 1228979738576479 2.7670 16:26:19 XLON 60 1228979738576480 2.7670 16:26:19 XLON 79 1228979738576481 2.7670 16:26:20 XLON 288 1228979738576482 2.7670 16:26:20 XLON 386 1228979738576483 2.7670 16:26:20 XLON 360 1228979738576484 2.7670 16:26:20 XLON 1,950 1228979738576485 2.7670 16:26:20 XLON 687 1228979738576486 2.7670 16:26:21 XLON 660 1228979738576487 2.7670 16:26:21 XLON 377 1228979738576488 2.7670 16:26:21 XLON 357 1228979738576489 2.7670 16:26:21 XLON 199 1228979738576490 2.7660 16:26:23 BATE 2,028 20001ZS7 2.7670 16:26:25 CHIX 1,864 120002CHH 2.7670 16:26:25 CHIX 474 120002CHI 2.7660 16:26:25 CHIX 2,042 120002CHK 2.7660 16:26:25 XLON 2,035 1228979738576497 2.7650 16:26:25 BATE 2,027 20001ZSE 2.7640 16:26:25 BATE 2,031 20001ZSG 2.7660 16:26:42 BATE 323 20001ZUR 2.7670 16:26:43 CHIX 851 120002CJ6 2.7670 16:26:43 XLON 903 1228979738576581 2.7670 16:26:45 CHIX 921 120002CJP 2.7670 16:26:47 XLON 2,038 1228979738576614 2.7670 16:26:57 XLON 1,547 1228979738576647 2.7670 16:27:03 XLON 749 1228979738576696 2.7670 16:27:25 CHIX 1,515 120002CUC 2.7670 16:27:35 XLON 2,046 1228979738576873 2.7670 16:27:35 AQXE 1,228 169951 2.7670 16:28:31 CHIX 1,864 120002DHL 2.7670 16:28:31 CHIX 58 120002DIT 2.7670 16:28:31 CHIX 61 120002DIU 2.7670 16:28:31 CHIX 1,613 120002DIV 2.7670 16:28:31 XLON 998 1228979738577244 2.7670 16:28:31 XLON 1,639 1228979738577245 2.7670 16:28:31 XLON 462 1228979738577274 2.7670 16:28:31 XLON 2,175 1228979738577275 2.7670 16:28:31 AQXE 1,039 171002 2.7670 16:28:31 AQXE 209 171003 2.7670 16:28:31 AQXE 198 171004 2.7670 16:28:31 AQXE 211 171005 2.7670 16:28:49 CHIX 275 120002DMR 2.7670 16:28:49 CHIX 296 120002DMS 2.7670 16:28:49 CHIX 1,613 120002DMT 2.7670 16:28:49 CHIX 395 120002DMZ 2.7670 16:28:49 CHIX 1,864 120002DN0 2.7670 16:28:49 CHIX 333 120002DN1 2.7670 16:28:49 CHIX 45 120002DN2 2.7670 16:28:49 CHIX 262 120002DN4 2.7670 16:28:49 CHIX 295 120002DN5 2.7670 16:28:49 CHIX 278 120002DN6 2.7670 16:28:49 CHIX 1,613 120002DN7 2.7670 16:28:49 CHIX 189 120002DN8 2.7670 16:28:49 XLON 2,441 1228979738577363 2.7670 16:28:49 XLON 196 1228979738577364 2.7670 16:28:49 XLON 328 1228979738577365 2.7670 16:28:49 XLON 374 1228979738577366 2.7670 16:28:49 XLON 356 1228979738577367 2.7670 16:28:49 XLON 329 1228979738577368 2.7670 16:28:49 XLON 1,250 1228979738577369 2.7670 16:28:49 XLON 1,191 1228979738577370 2.7670 16:28:49 XLON 367 1228979738577371 2.7670 16:28:49 XLON 371 1228979738577372 2.7670 16:28:49 XLON 330 1228979738577373 2.7670 16:28:49 XLON 378 1228979738577374 2.7670 16:28:49 TRQX 83 1228979793105368 2.7670 16:28:49 TRQX 1,393 1228979793105369 2.7660 16:28:49 AQXE 1,096 171355 2.7670 16:28:49 BATE 92 200020W8 2.7670 16:28:50 CHIX 1,550 120002DND 2.7670 16:28:50 CHIX 290 120002DNE 2.7670 16:28:50 CHIX 293 120002DNF 2.7670 16:28:50 CHIX 274 120002DNG 2.7670 16:28:50 CHIX 88 120002DNH 2.7670 16:28:50 XLON 2,202 1228979738577375 2.7670 16:28:50 XLON 324 1228979738577376 2.7670 16:28:50 XLON 111 1228979738577377 2.7670 16:28:50 XLON 2,330 1228979738577383 2.7670 16:28:50 XLON 307 1228979738577384 2.7670 16:28:50 BATE 1,567 200020WB 2.7670 16:28:50 BATE 673 200020WL 2.7670 16:28:50 BATE 2,888 200020WR 2.7660 16:28:50 BATE 1,703 200020WS 2.7660 16:28:51 CHIX 1,309 120002DNX 2.7660 16:28:51 XLON 2,037 1228979738577408 2.7660 16:28:51 XLON 2,441 1228979738577411 2.7660 16:28:51 XLON 196 1228979738577412 2.7660 16:28:51 XLON 1,614 1228979738577413 2.7660 16:28:51 XLON 336 1228979738577414 2.7660 16:28:51 XLON 322 1228979738577415 2.7660 16:28:51 XLON 342 1228979738577416 2.7660 16:28:51 XLON 23 1228979738577417 2.7660 16:28:51 XLON 2,441 1228979738577418 2.7660 16:28:51 XLON 196 1228979738577419 2.7660 16:28:51 TRQX 1,672 1228979793105376 2.7660 16:28:51 AQXE 352 171374 2.7660 16:28:52 XLON 151 1228979738577422 2.7660 16:28:52 XLON 340 1228979738577423 2.7660 16:28:52 XLON 155 1228979738577424 2.7660 16:28:52 XLON 1,991 1228979738577425 2.7660 16:28:52 XLON 2,441 1228979738577426 2.7660 16:28:54 XLON 356 1228979738577427 2.7660 16:28:54 XLON 378 1228979738577428 2.7660 16:28:54 XLON 1,903 1228979738577429 2.7670 16:29:01 XLON 2,637 1228979738577495 2.7670 16:29:01 XLON 2,441 1228979738577505 2.7670 16:29:01 XLON 196 1228979738577506 2.7660 16:29:05 XLON 1,822 1228979738577529 2.7660 16:29:05 TRQX 1,047 1228979793105502 2.7660 16:29:31 XLON 218 1228979738577698 2.7660 16:29:31 XLON 69 1228979738577699 2.7650 16:29:38 CHIX 1,782 120002E9E 2.7650 16:29:38 AQXE 943 172893 2.7650 16:29:38 AQXE 881 172894 2.7650 16:29:38 BATE 2,103 200021FR 2.7650 16:29:42 XLON 586 1228979738577895 2.7650 16:29:42 BATE 1,443 200021HD 2.7640 16:29:42 BATE 1,602 200021HE 2.7640 16:29:42 BATE 445 200021HI 2.7630 16:29:42 BATE 2,020 200021HK 2.7650 16:29:43 XLON 725 1228979738577896 2.7630 16:29:45 BATE 287 200021II 2.7630 16:29:48 BATE 1,801 200021LF Contacts: Tel: Email: Company Secretary +44 (0) 77 6880 6248 [email protected] Investor Relations +44 (0) 20 7644 1082 [email protected] Treasury +44 (0) 20 7372 8008 [email protected] 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 [email protected] 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 POSEAPSEDSLSEFA
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.